{"t":"TILE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-04-14",3.0567,3.1393,3.0567,3.0567,2984800.0],["1983-04-15",3.0567,3.0567,3.0154,3.0154,963200.0],["1983-04-18",3.0154,3.1806,3.0154,3.0154,660400.0],["1983-04-19",3.1393,3.222,3.1393,3.1393,441200.0],["1983-04-20",3.1806,3.222,3.1806,3.1806,318000.0],["1983-04-21",3.222,3.3459,3.222,3.222,180000.0],["1983-04-22",3.3459,3.4285,3.3459,3.3459,204000.0],["1983-04-25",3.3872,3.5111,3.3872,3.3872,347600.0],["1983-04-26",3.4698,3.5524,3.4698,3.4698,164800.0],["1983-04-27",3.635,3.6763,3.635,3.635,300800.0],["1983-04-28",3.635,3.635,3.5524,3.5524,113200.0],["1983-04-29",3.5524,3.635,3.5524,3.5524,77200.0],["1983-05-02",3.4285,3.4285,3.3872,3.3872,132000.0],["1983-05-03",3.4285,3.5111,3.4285,3.4285,109600.0],["1983-05-04",3.4698,3.5524,3.4698,3.4698,130000.0],["1983-05-05",3.5111,3.635,3.5111,3.5111,69200.0],["1983-05-06",3.7176,3.8003,3.7176,3.7176,256800.0],["1983-05-09",3.7176,3.8416,3.7176,3.7176,119600.0],["1983-05-10",3.9242,4.0068,3.9242,3.9242,128000.0],["1983-05-11",3.9242,3.9655,3.8416,3.8416,242400.0],["1983-05-12",3.8829,3.9655,3.8829,3.8829,154400.0],["1983-05-13",3.8829,3.9655,3.8829,3.8829,228800.0],["1983-05-16",3.8003,3.8003,3.7176,3.7176,34800.0],["1983-05-17",3.7589,3.8416,3.7589,3.7589,145600.0],["1983-05-18",3.8003,3.8416,3.8003,3.8003,38000.0],["1983-05-19",3.8003,3.8416,3.7589,3.7589,86400.0],["1983-05-20",3.7589,3.8416,3.7176,3.7176,52000.0],["1983-05-23",3.8416,3.9655,3.8416,3.8416,104800.0],["1983-05-24",4.0894,4.172,4.0894,4.0894,110000.0],["1983-05-25",4.1307,4.2133,4.1307,4.1307,29600.0],["1983-05-26",4.172,4.2959,4.172,4.172,425600.0],["1983-05-27",4.2959,4.4199,4.2959,4.2959,213600.0],["1983-05-31",4.3372,4.4199,4.3372,4.3372,140800.0],["1983-06-01",4.3372,4.3786,4.2959,4.2959,59200.0],["1983-06-02",4.2546,4.2546,4.172,4.172,16800.0],["1983-06-03",4.172,4.2546,4.1307,4.1307,64800.0],["1983-06-06",4.172,4.2546,4.172,4.172,87600.0],["1983-06-07",4.2546,4.3372,4.2546,4.2546,78000.0],["1983-06-08",4.5438,4.6677,4.5438,4.5438,96000.0],["1983-06-09",4.7916,4.8742,4.7916,4.7916,183200.0],["1983-06-10",4.7916,4.8742,4.7916,4.7916,76000.0],["1983-06-13",4.9569,5.0395,4.9569,4.9569,175200.0],["1983-06-14",5.2873,5.3699,5.2873,5.2873,536800.0],["1983-06-15",5.2873,5.4112,5.2873,5.2873,94400.0],["1983-06-16",5.3699,5.4112,5.3699,5.3699,42400.0],["1983-06-17",5.3286,5.3286,5.2873,5.2873,240800.0],["1983-06-20",5.3286,5.4112,5.3286,5.3286,78000.0],["1983-06-21",5.2047,5.2047,5.0808,5.0808,191600.0],["1983-06-22",5.1634,5.246,5.1634,5.1634,225600.0],["1983-06-23",5.1221,5.1221,5.0808,5.0808,124000.0],["1983-06-24",5.0808,5.0808,4.9569,4.9569,58800.0],["1983-06-27",4.9568,4.9568,4.8742,4.8742,99200.0],["1983-06-28",4.5438,4.5438,4.4612,4.4612,253600.0],["1983-06-29",4.5851,4.709,4.5851,4.5851,262000.0],["1983-06-30",4.7916,4.9155,4.7916,4.7916,46400.0],["1983-07-01",4.7916,4.9155,4.7916,4.7916,47600.0],["1983-07-05",4.7503,4.7503,4.6264,4.6264,15600.0],["1983-07-06",4.6264,4.6677,4.5438,4.5438,83600.0],["1983-07-07",4.5438,4.5851,4.4612,4.4612,56000.0],["1983-07-08",4.4612,4.5438,4.4612,4.4612,16400.0],["1983-07-11",4.5025,4.5438,4.5025,4.5025,210400.0],["1983-07-12",4.3372,4.3372,4.2133,4.2133,44400.0],["1983-07-13",4.0481,4.0481,3.9655,3.9655,185200.0],["1983-07-14",3.9655,4.0481,3.9655,3.9655,43600.0],["1983-07-15",3.8416,3.8416,3.7589,3.7589,106400.0],["1983-07-18",3.7176,3.7176,3.635,3.635,116000.0],["1983-07-19",3.7589,3.8829,3.7589,3.7589,315600.0],["1983-07-20",4.2959,4.3372,4.2959,4.2959,291600.0],["1983-07-21",4.5438,4.6677,4.5438,4.5438,187600.0],["1983-07-22",4.5438,4.6677,4.5438,4.5438,50800.0],["1983-07-25",4.5438,4.5438,4.4199,4.4199,38800.0],["1983-07-26",4.4199,4.4612,4.3786,4.3786,52000.0],["1983-07-27",4.2133,4.2133,4.1307,4.1307,66000.0],["1983-07-28",4.1307,4.1307,4.1307,4.1307,0.0],["1983-07-29",3.8829,3.8829,3.8003,3.8003,37600.0],["1983-08-01",3.8003,3.8416,3.7176,3.7176,48000.0],["1983-08-02",3.7589,3.8829,3.7589,3.7589,96400.0],["1983-08-03",3.8003,3.8829,3.8003,3.8003,14400.0],["1983-08-04",3.8003,3.8829,3.7589,3.7589,34800.0],["1983-08-05",3.7589,3.8829,3.7589,3.7589,89200.0],["1983-08-08",3.7589,3.8829,3.7589,3.7589,43600.0],["1983-08-09",3.7589,3.8416,3.7589,3.7589,60000.0],["1983-08-10",3.8003,3.8829,3.8003,3.8003,127200.0],["1983-08-11",3.8003,3.8416,3.7589,3.7589,24400.0],["1983-08-12",3.8003,3.8416,3.8003,3.8003,38800.0],["1983-08-15",3.8829,3.9655,3.8829,3.8829,77200.0],["1983-08-16",3.9242,4.0068,3.9242,3.9242,4800.0],["1983-08-17",3.9242,4.0068,3.9242,3.9242,106800.0],["1983-08-18",3.9242,4.0068,3.8829,3.8829,38400.0],["1983-08-19",3.9242,4.0068,3.9242,3.9242,17600.0],["1983-08-22",3.9242,4.0481,3.9242,3.9242,800.0],["1983-08-23",3.9242,4.0481,3.9242,3.9242,10800.0],["1983-08-24",3.9242,4.0481,3.9242,3.9242,8400.0],["1983-08-25",3.9242,4.0481,3.9242,3.9242,6400.0],["1983-08-26",4.3372,4.4612,4.3372,4.3372,70800.0],["1983-08-29",4.172,4.172,4.0068,4.0068,101200.0],["1983-08-30",4.0481,4.172,4.0481,4.0481,11600.0],["1983-08-31",4.0481,4.1307,4.0068,4.0068,9600.0],["1983-09-01",4.0481,4.1307,4.0481,4.0481,3200.0],["1983-09-02",4.0481,4.0894,3.9655,3.9655,13600.0],["1983-09-06",3.9655,4.0068,3.9242,3.9242,97200.0],["1983-09-07",3.9242,4.0068,3.8829,3.8829,16400.0],["1983-09-08",3.8829,3.9655,3.8829,3.8829,41200.0],["1983-09-09",3.8829,3.9242,3.8829,3.8829,10000.0],["1983-09-12",3.8829,3.9242,3.8829,3.8829,7200.0],["1983-09-13",3.8829,3.9242,3.8416,3.8416,9600.0],["1983-09-14",3.8416,3.9242,3.8416,3.8416,1200.0],["1983-09-15",3.8416,3.8829,3.8416,3.8416,41200.0],["1983-09-16",3.8416,3.9242,3.8416,3.8416,59600.0],["1983-09-19",3.8416,3.9655,3.8416,3.8416,54000.0],["1983-09-20",3.9655,4.0481,3.9655,3.9655,96800.0],["1983-09-21",4.0481,4.172,4.0481,4.0481,3600.0],["1983-09-22",4.0894,4.2133,4.0894,4.0894,9600.0],["1983-09-23",4.0894,4.2133,4.0894,4.0894,18400.0],["1983-09-26",4.1307,4.2133,4.1307,4.1307,245200.0],["1983-09-27",4.1307,4.2959,4.1307,4.1307,20800.0],["1983-09-28",4.2133,4.3372,4.2133,4.2133,28800.0],["1983-09-29",4.2133,4.2959,4.2133,4.2133,30800.0],["1983-09-30",4.2133,4.2959,4.172,4.172,32400.0],["1983-10-03",4.172,4.2133,4.0894,4.0894,10000.0],["1983-10-04",4.0894,4.1307,4.0481,4.0481,16400.0],["1983-10-05",4.0481,4.1307,4.0068,4.0068,16000.0],["1983-10-06",4.0068,4.1307,4.0068,4.0068,48000.0],["1983-10-07",4.0068,4.1307,4.0068,4.0068,62800.0],["1983-10-10",4.0068,4.1307,4.0068,4.0068,12400.0],["1983-10-11",4.0068,4.1307,4.0068,4.0068,4400.0],["1983-10-12",4.0068,4.1307,4.0068,4.0068,11600.0],["1983-10-13",4.0068,4.0894,4.0068,4.0068,64000.0],["1983-10-14",4.0068,4.0481,3.8829,3.8829,54400.0],["1983-10-17",3.8829,3.9242,3.8003,3.8003,10400.0],["1983-10-18",3.8003,3.8829,3.7589,3.7589,5600.0],["1983-10-19",3.7589,3.8003,3.7176,3.7176,19200.0],["1983-10-20",3.5524,3.5524,3.4285,3.4285,54400.0],["1983-10-21",3.4698,3.5524,3.4698,3.4698,252400.0],["1983-10-24",3.4698,3.5524,3.4285,3.4285,12000.0],["1983-10-25",3.4285,3.4698,3.3459,3.3459,156400.0],["1983-10-26",3.3459,3.4698,3.3459,3.3459,16000.0],["1983-10-27",3.3459,3.4698,3.3459,3.3459,61600.0],["1983-10-28",3.3459,3.4698,3.3459,3.3459,34800.0],["1983-10-31",3.3459,3.4285,3.2633,3.2633,60000.0],["1983-11-01",3.222,3.222,3.098,3.098,37600.0],["1983-11-02",3.3046,3.3872,3.3046,3.3046,116400.0],["1983-11-03",3.3046,3.3872,3.3046,3.3046,44000.0],["1983-11-04",3.3046,3.3872,3.3046,3.3046,22000.0],["1983-11-07",3.3046,3.3459,3.222,3.222,26000.0],["1983-11-08",3.222,3.3046,3.1393,3.1393,22800.0],["1983-11-09",3.1806,3.2633,3.1806,3.1806,95200.0],["1983-11-10",3.222,3.3046,3.222,3.222,60400.0],["1983-11-11",3.2633,3.3872,3.2633,3.2633,4400.0],["1983-11-14",3.3046,3.4698,3.3046,3.3046,33200.0],["1983-11-15",3.5524,3.635,3.5524,3.5524,145600.0],["1983-11-16",3.635,3.7589,3.635,3.635,33200.0],["1983-11-17",3.6763,3.8416,3.6763,3.6763,17200.0],["1983-11-18",3.8003,3.9655,3.8003,3.8003,16400.0],["1983-11-21",3.8829,4.0481,3.8829,3.8829,38400.0],["1983-11-22",3.9655,4.0894,3.9655,3.9655,22800.0],["1983-11-23",4.0068,4.1307,4.0068,4.0068,26400.0],["1983-11-25",4.0481,4.2133,4.0481,4.0481,28000.0],["1983-11-28",4.172,4.2959,4.172,4.172,77600.0],["1983-11-29",4.2133,4.3785,4.2133,4.2133,103600.0],["1983-11-30",4.2546,4.4199,4.2546,4.2546,77200.0],["1983-12-01",4.2546,4.4199,4.2546,4.2546,156000.0],["1983-12-02",4.2546,4.4199,4.2546,4.2546,19200.0],["1983-12-05",4.2546,4.4199,4.2546,4.2546,17200.0],["1983-12-06",4.2546,4.4199,4.2546,4.2546,31200.0],["1983-12-07",4.2546,4.4199,4.2546,4.2546,125200.0],["1983-12-08",4.2546,4.4199,4.2546,4.2546,89200.0],["1983-12-09",4.2546,4.4199,4.2546,4.2546,20800.0],["1983-12-12",4.2546,4.3786,4.2546,4.2546,39200.0],["1983-12-13",4.2546,4.3786,4.2546,4.2546,94400.0],["1983-12-14",4.2546,4.3372,4.2133,4.2133,108800.0],["1983-12-15",4.2133,4.2959,4.172,4.172,110800.0],["1983-12-16",4.172,4.2959,4.172,4.172,25600.0],["1983-12-19",4.172,4.2959,4.172,4.172,8000.0],["1983-12-20",4.172,4.2959,4.172,4.172,8000.0],["1983-12-21",4.172,4.2959,4.172,4.172,9200.0],["1983-12-22",4.3372,4.4612,4.3372,4.3372,39600.0],["1983-12-23",4.5438,4.6677,4.5438,4.5438,80800.0],["1983-12-27",4.6264,4.7916,4.6264,4.6264,75200.0],["1983-12-28",4.8742,4.9568,4.8742,4.8742,123600.0],["1983-12-29",4.8742,4.9569,4.8329,4.8329,113600.0],["1983-12-30",4.8329,4.9155,4.7916,4.7916,21200.0],["1984-01-03",4.7916,4.8329,4.6677,4.6677,207600.0],["1984-01-04",4.6264,4.6264,4.5025,4.5025,61200.0],["1984-01-05",4.5025,4.5438,4.4199,4.4199,21600.0],["1984-01-06",4.4199,4.5438,4.4199,4.4199,97600.0],["1984-01-09",4.4199,4.5438,4.4199,4.4199,38000.0],["1984-01-10",4.4199,4.5438,4.4199,4.4199,16000.0],["1984-01-11",4.4199,4.5438,4.4199,4.4199,55600.0],["1984-01-12",4.4199,4.5025,4.3372,4.3372,87200.0],["1984-01-13",4.3786,4.5025,4.3786,4.3786,6000.0],["1984-01-16",4.3786,4.5025,4.3786,4.3786,6400.0],["1984-01-17",4.3786,4.5438,4.3786,4.3786,104400.0],["1984-01-18",4.3786,4.5025,4.3786,4.3786,24000.0],["1984-01-19",4.3786,4.5025,4.3786,4.3786,121200.0],["1984-01-20",4.3786,4.4612,4.2959,4.2959,82400.0],["1984-01-23",4.2959,4.2959,4.172,4.172,17200.0],["1984-01-24",4.172,4.2546,4.1307,4.1307,148800.0],["1984-01-25",4.172,4.2959,4.172,4.172,31200.0],["1984-01-26",4.172,4.2959,4.172,4.172,800.0],["1984-01-27",4.172,4.2546,4.1307,4.1307,77200.0],["1984-01-30",4.1307,4.2133,4.0894,4.0894,195600.0],["1984-01-31",4.0894,4.2133,4.0894,4.0894,60400.0],["1984-02-01",4.0894,4.172,4.0894,4.0894,24800.0],["1984-02-02",4.0894,4.1307,4.0068,4.0068,40400.0],["1984-02-03",4.0068,4.0481,3.8829,3.8829,28800.0],["1984-02-06",3.8829,3.9242,3.8003,3.8003,26400.0],["1984-02-07",3.8003,3.8003,3.635,3.635,16000.0],["1984-02-08",3.635,3.8003,3.635,3.635,6800.0],["1984-02-09",3.635,3.6763,3.5524,3.5524,109200.0],["1984-02-10",3.5524,3.7176,3.5524,3.5524,12400.0],["1984-02-13",3.5524,3.5937,3.4698,3.4698,11600.0],["1984-02-14",3.4698,3.5111,3.3872,3.3872,19600.0],["1984-02-15",3.3872,3.5111,3.3872,3.3872,41600.0],["1984-02-16",3.3872,3.4698,3.3459,3.3459,17600.0],["1984-02-17",3.3459,3.4698,3.3046,3.3046,3600.0],["1984-02-21",3.3046,3.4698,3.3046,3.3046,5200.0],["1984-02-22",3.3872,3.4698,3.3872,3.3872,12800.0],["1984-02-23",3.3872,3.5524,3.3872,3.3872,8000.0],["1984-02-24",3.4698,3.5524,3.4698,3.4698,22800.0],["1984-02-27",3.4698,3.5524,3.3872,3.3872,44400.0],["1984-02-28",3.3872,3.5111,3.3872,3.3872,70400.0],["1984-02-29",3.3872,3.5111,3.3872,3.3872,86400.0],["1984-03-01",3.3872,3.4698,3.3872,3.3872,46400.0],["1984-03-02",3.3872,3.4698,3.3459,3.3459,15600.0],["1984-03-05",3.3459,3.4698,3.3046,3.3046,13600.0],["1984-03-06",3.3046,3.4698,3.3046,3.3046,1600.0],["1984-03-07",3.3046,3.3872,3.222,3.222,264000.0],["1984-03-08",3.222,3.2633,3.1806,3.1806,74400.0],["1984-03-09",3.1806,3.2633,3.1806,3.1806,2800.0],["1984-03-12",3.1806,3.3046,3.1806,3.1806,18000.0],["1984-03-13",3.1806,3.3046,3.1806,3.1806,72400.0],["1984-03-14",3.1806,3.3046,3.1806,3.1806,1600.0],["1984-03-15",3.1806,3.3046,3.1806,3.1806,5600.0],["1984-03-16",3.1806,3.3046,3.1806,3.1806,2000.0],["1984-03-19",3.0154,3.0154,2.8915,2.8915,28400.0],["1984-03-20",2.8915,2.8915,2.8089,2.8089,14400.0],["1984-03-21",2.8089,2.8915,2.8089,2.8089,8400.0],["1984-03-22",2.8089,2.8915,2.8089,2.8089,4400.0],["1984-03-23",2.8089,2.8915,2.8089,2.8089,31600.0],["1984-03-26",2.8089,2.8502,2.7263,2.7263,21200.0],["1984-03-27",2.7263,2.8089,2.7263,2.7263,13200.0],["1984-03-28",2.7263,2.7263,2.6437,2.6437,8800.0],["1984-03-29",2.6437,2.7263,2.6437,2.6437,16400.0],["1984-03-30",2.6437,2.7263,2.6437,2.6437,6800.0],["1984-04-02",2.6437,2.7263,2.6437,2.6437,13200.0],["1984-04-03",2.6437,2.7263,2.6437,2.6437,13200.0],["1984-04-04",2.6437,2.7263,2.6437,2.6437,2800.0],["1984-04-05",2.6437,2.7263,2.6437,2.6437,10000.0],["1984-04-06",2.6437,2.7263,2.6437,2.6437,1600.0],["1984-04-09",2.6437,2.7263,2.6023,2.6023,14000.0],["1984-04-10",2.6023,2.685,2.561,2.561,5600.0],["1984-04-11",2.561,2.561,2.4784,2.4784,16400.0],["1984-04-12",2.3545,2.3545,2.3132,2.3132,164400.0],["1984-04-13",2.3132,2.4371,2.3132,2.3132,36400.0],["1984-04-16",2.3545,2.4371,2.3545,2.3545,4400.0],["1984-04-17",2.3545,2.4371,2.3545,2.3545,4400.0],["1984-04-18",2.3545,2.4371,2.3545,2.3545,6000.0],["1984-04-19",2.3958,2.4784,2.3958,2.3958,8400.0],["1984-04-23",2.3958,2.5197,2.3958,2.3958,11200.0],["1984-04-24",2.3958,2.5197,2.3958,2.3958,6800.0],["1984-04-25",2.3958,2.5197,2.3958,2.3958,14400.0],["1984-04-26",2.3958,2.5197,2.3958,2.3958,5200.0],["1984-04-27",2.3958,2.4784,2.3958,2.3958,6400.0],["1984-04-30",2.3958,2.5197,2.3958,2.3958,5200.0],["1984-05-01",2.3958,2.5197,2.3958,2.3958,6400.0],["1984-05-02",2.3958,2.5197,2.3958,2.3958,17200.0],["1984-05-03",2.4371,2.561,2.4371,2.4371,488800.0],["1984-05-04",2.4371,2.5197,2.4371,2.4371,13600.0],["1984-05-07",2.4371,2.5197,2.4371,2.4371,97600.0],["1984-05-08",2.4371,2.5197,2.4371,2.4371,2400.0],["1984-05-09",2.4371,2.5197,2.4371,2.4371,20000.0],["1984-05-10",2.4371,2.5197,2.4371,2.4371,8400.0],["1984-05-11",2.3958,2.3958,2.3132,2.3132,62800.0],["1984-05-14",2.3132,2.3958,2.2719,2.2719,3200.0],["1984-05-15",2.2719,2.3132,2.1893,2.1893,18800.0],["1984-05-16",2.1893,2.2719,2.148,2.148,5600.0],["1984-05-17",2.148,2.2719,2.148,2.148,17200.0],["1984-05-18",2.148,2.2719,2.148,2.148,60400.0],["1984-05-21",2.148,2.1893,2.1067,2.1067,268400.0],["1984-05-22",2.1067,2.148,2.024,2.024,148400.0],["1984-05-23",2.024,2.1067,2.024,2.024,4000.0],["1984-05-24",2.024,2.1067,1.9827,1.9827,2000.0],["1984-05-25",1.9827,2.1067,1.9827,1.9827,57200.0],["1984-05-29",1.9827,2.0654,1.9414,1.9414,400.0],["1984-05-30",1.9414,2.0654,1.9414,1.9414,7200.0],["1984-05-31",1.9414,2.0654,1.9414,1.9414,401600.0],["1984-06-01",1.9414,2.0654,1.9414,1.9414,462400.0],["1984-06-04",1.9414,1.9414,1.8588,1.8588,14000.0],["1984-06-05",1.8588,1.9414,1.8588,1.8588,10400.0],["1984-06-06",1.8588,1.9414,1.8588,1.8588,10800.0],["1984-06-07",1.8588,1.9414,1.8175,1.8175,99200.0],["1984-06-08",1.8175,1.9414,1.8175,1.8175,90400.0],["1984-06-11",1.7762,1.7762,1.6523,1.6523,31600.0],["1984-06-12",1.4871,1.4871,1.4044,1.4044,63600.0],["1984-06-13",1.4044,1.5284,1.4044,1.4044,405600.0],["1984-06-14",1.4871,1.611,1.4871,1.4871,403200.0],["1984-06-15",1.5697,1.6936,1.5697,1.5697,55600.0],["1984-06-18",1.7349,1.8175,1.7349,1.7349,107200.0],["1984-06-19",1.7762,1.8588,1.7762,1.7762,147600.0],["1984-06-20",1.7762,1.9001,1.7349,1.7349,44400.0],["1984-06-21",1.8175,1.9414,1.8175,1.8175,95600.0],["1984-06-22",1.8588,1.9414,1.8588,1.8588,33200.0],["1984-06-25",1.8588,1.9414,1.8588,1.8588,29200.0],["1984-06-26",1.8588,1.9827,1.8588,1.8588,60800.0],["1984-06-27",1.8588,1.9414,1.8588,1.8588,50000.0],["1984-06-28",1.8588,1.9414,1.8588,1.8588,36400.0],["1984-06-29",1.8588,1.9414,1.8588,1.8588,800.0],["1984-07-02",1.8588,1.9414,1.8588,1.8588,86400.0],["1984-07-03",1.8588,1.9414,1.8588,1.8588,2000.0],["1984-07-05",1.8588,1.9001,1.8175,1.8175,16800.0],["1984-07-06",1.8175,1.9001,1.8175,1.8175,800.0],["1984-07-09",1.8175,1.9001,1.8175,1.8175,12800.0],["1984-07-10",1.8175,1.9001,1.8175,1.8175,497600.0],["1984-07-11",1.8175,1.9001,1.8175,1.8175,8800.0],["1984-07-12",1.8175,1.8175,1.7349,1.7349,51200.0],["1984-07-13",1.7349,1.7349,1.6523,1.6523,22400.0],["1984-07-16",1.6523,1.7349,1.6523,1.6523,3200.0],["1984-07-17",1.6523,1.7349,1.6523,1.6523,49600.0],["1984-07-18",1.6523,1.7349,1.6523,1.6523,3200.0],["1984-07-19",1.6523,1.7349,1.6523,1.6523,4000.0],["1984-07-20",1.6523,1.6936,1.611,1.611,10800.0],["1984-07-23",1.611,1.6523,1.5697,1.5697,6800.0],["1984-07-24",1.5697,1.611,1.5284,1.5284,40400.0],["1984-07-25",1.4871,1.4871,1.4044,1.4044,32800.0],["1984-07-26",1.4457,1.4871,1.4457,1.4457,92800.0],["1984-07-27",1.4457,1.4871,1.4457,1.4457,22400.0],["1984-07-30",1.4457,1.4871,1.4044,1.4044,23200.0],["1984-07-31",1.4044,1.4457,1.3631,1.3631,15200.0],["1984-08-01",1.3631,1.4044,1.3218,1.3218,395200.0],["1984-08-02",1.3218,1.4044,1.3218,1.3218,32800.0],["1984-08-03",1.4044,1.4871,1.4044,1.4044,44000.0],["1984-08-06",1.4871,1.5697,1.4871,1.4871,59600.0],["1984-08-07",1.5284,1.611,1.5284,1.5284,164400.0],["1984-08-08",1.5697,1.6523,1.5697,1.5697,35600.0],["1984-08-09",1.5697,1.6523,1.5697,1.5697,20400.0],["1984-08-10",1.5903,1.6523,1.5903,1.5903,35200.0],["1984-08-13",1.5903,1.6523,1.5903,1.5903,59200.0],["1984-08-14",1.5903,1.6523,1.5697,1.611,115200.0],["1984-08-15",1.611,1.6523,1.5903,1.6523,49200.0],["1984-08-16",1.6523,1.6523,1.5903,1.6523,13600.0],["1984-08-17",1.6523,1.6936,1.611,1.6936,648800.0],["1984-08-20",1.6936,1.6936,1.6729,1.6729,7200.0],["1984-08-21",1.6729,1.6936,1.6523,1.6523,25600.0],["1984-08-22",1.6523,1.7349,1.6523,1.7349,40000.0],["1984-08-23",1.7349,1.7762,1.7349,1.7349,29200.0],["1984-08-24",1.7349,1.7762,1.7349,1.7349,11200.0],["1984-08-27",1.7349,1.8175,1.7349,1.8175,6400.0],["1984-08-28",1.8175,1.8175,1.7349,1.7349,429600.0],["1984-08-29",1.7349,1.8175,1.7349,1.8175,4000.0],["1984-08-30",1.8175,1.8175,1.7349,1.7349,88400.0],["1984-08-31",1.7349,1.8175,1.7349,1.7349,44400.0],["1984-09-04",1.7349,1.8175,1.7349,1.7349,12800.0],["1984-09-05",1.7349,1.8175,1.7349,1.7762,6400.0],["1984-09-06",1.7762,1.8175,1.7762,1.8175,18800.0],["1984-09-07",1.8175,1.8175,1.7762,1.8175,40000.0],["1984-09-10",1.8175,1.8175,1.7762,1.7762,15600.0],["1984-09-11",1.7762,1.8175,1.7762,1.7762,21200.0],["1984-09-12",1.7762,1.8175,1.7349,1.7969,65200.0],["1984-09-13",1.7762,1.7762,1.7762,1.7762,2000.0],["1984-09-14",1.7762,1.7969,1.7349,1.7762,10400.0],["1984-09-17",1.7762,1.7762,1.7349,1.7762,8000.0],["1984-09-18",1.7762,1.7762,1.7349,1.7762,12800.0],["1984-09-19",1.7762,1.7762,1.7349,1.7349,6400.0],["1984-09-20",1.7349,1.7762,1.7349,1.7349,9200.0],["1984-09-21",1.7349,1.7762,1.611,1.611,32400.0],["1984-09-24",1.611,1.611,1.4871,1.4871,38000.0],["1984-09-25",1.4871,1.5697,1.4457,1.549,6400.0],["1984-09-26",1.549,1.549,1.549,1.549,12000.0],["1984-09-27",1.549,1.5697,1.4664,1.5284,3600.0],["1984-09-28",1.4871,1.4871,1.4871,1.4871,19200.0],["1984-10-01",1.4871,1.5697,1.4871,1.4871,2000.0],["1984-10-02",1.4871,1.5697,1.4871,1.4871,2800.0],["1984-10-03",1.5697,1.5697,1.5697,1.5697,1600.0],["1984-10-04",1.5697,1.5697,1.4871,1.5697,10400.0],["1984-10-05",1.5697,1.5697,1.4871,1.5697,6400.0],["1984-10-08",1.4871,1.4871,1.4871,1.4871,20400.0],["1984-10-09",1.4871,1.5697,1.4871,1.4871,66800.0],["1984-10-10",1.4871,1.5284,1.4457,1.4871,52000.0],["1984-10-11",1.4871,1.5284,1.4457,1.4457,20800.0],["1984-10-12",1.4457,1.5284,1.4457,1.4871,16000.0],["1984-10-15",1.4871,1.5284,1.4871,1.5077,70800.0],["1984-10-16",1.5077,1.5284,1.4457,1.5284,6400.0],["1984-10-17",1.5284,1.5284,1.4457,1.4457,11200.0],["1984-10-18",1.4457,1.5697,1.4457,1.5284,150000.0],["1984-10-19",1.5284,1.5284,1.4871,1.5284,12400.0],["1984-10-22",1.4871,1.4871,1.4871,1.4871,33200.0],["1984-10-23",1.4871,1.4871,1.4457,1.4871,23200.0],["1984-10-24",1.4871,1.4871,1.4871,1.4871,2000.0],["1984-10-25",1.4871,1.4871,1.4457,1.4457,42800.0],["1984-10-26",1.4457,1.4871,1.4044,1.4044,5600.0],["1984-10-29",1.4044,1.4871,1.3631,1.4044,33600.0],["1984-10-30",1.4044,1.4044,1.1153,1.1566,227200.0],["1984-10-31",1.1566,1.1566,1.074,1.1566,244000.0],["1984-11-01",1.1566,1.1979,1.1153,1.1979,28000.0],["1984-11-02",1.1979,1.1979,1.1566,1.1566,32800.0],["1984-11-05",1.1566,1.2186,1.1566,1.1979,32400.0],["1984-11-06",1.1979,1.2186,1.1979,1.2186,30400.0],["1984-11-07",1.1979,1.1979,1.1566,1.1979,99200.0],["1984-11-08",1.1979,1.1979,1.1979,1.1979,24800.0],["1984-11-09",1.1979,1.1979,1.1979,1.1979,5200.0],["1984-11-12",1.1979,1.2805,1.1566,1.2805,609600.0],["1984-11-13",1.2805,1.3218,1.2805,1.3218,72800.0],["1984-11-14",1.3218,1.4044,1.3218,1.4044,135600.0],["1984-11-15",1.3631,1.3631,1.3631,1.3631,22800.0],["1984-11-16",1.3631,1.3631,1.2805,1.3631,54800.0],["1984-11-19",1.3631,1.3631,1.2805,1.2805,13600.0],["1984-11-20",1.2805,1.2805,1.2805,1.2805,1200.0],["1984-11-21",1.2805,1.3631,1.2805,1.3218,15600.0],["1984-11-23",1.3218,1.3631,1.2805,1.3631,21600.0],["1984-11-26",1.3631,1.3631,1.3218,1.3631,30800.0],["1984-11-27",1.3631,1.3631,1.3218,1.3631,18800.0],["1984-11-28",1.3631,1.3631,1.3218,1.3631,20000.0],["1984-11-29",1.3631,1.3631,1.3218,1.3218,14800.0],["1984-11-30",1.3218,1.3631,1.2805,1.3218,66400.0],["1984-12-03",1.3218,1.3218,1.2805,1.2805,21600.0],["1984-12-04",1.2805,1.3425,1.2805,1.3218,31600.0],["1984-12-05",1.3218,1.3218,1.2805,1.3218,98800.0],["1984-12-06",1.3218,1.3218,1.2392,1.2392,96000.0],["1984-12-07",1.2392,1.3218,1.2392,1.2392,800.0],["1984-12-10",1.2392,1.3012,1.2392,1.2392,108800.0],["1984-12-11",1.2392,1.3218,1.2392,1.2599,84400.0],["1984-12-12",1.2599,1.2599,1.2599,1.2599,800.0],["1984-12-13",1.2599,1.3631,1.2599,1.3631,64400.0],["1984-12-14",1.3631,1.3631,1.2599,1.2805,264000.0],["1984-12-17",1.3218,1.4044,1.3218,1.3838,25200.0],["1984-12-18",1.3838,1.4044,1.3218,1.3631,17200.0],["1984-12-19",1.3631,1.4044,1.3631,1.4044,45600.0],["1984-12-20",1.4044,1.4044,1.3631,1.4044,96000.0],["1984-12-21",1.4044,1.4044,1.3631,1.4044,14800.0],["1984-12-24",1.4044,1.4044,1.3631,1.4044,7600.0],["1984-12-26",1.4044,1.4457,1.3631,1.3631,37600.0],["1984-12-27",1.4044,1.4871,1.4044,1.4044,21200.0],["1984-12-28",1.4044,1.4871,1.4044,1.4871,89600.0],["1984-12-31",1.4871,1.5284,1.4457,1.5284,149600.0],["1985-01-02",1.5284,1.5697,1.4871,1.5697,175200.0],["1985-01-03",1.5697,1.7349,1.5284,1.6936,401600.0],["1985-01-04",1.6936,1.7762,1.6729,1.7349,278000.0],["1985-01-07",1.7349,1.7349,1.6936,1.7349,48000.0],["1985-01-08",1.7349,1.7762,1.7142,1.7762,105200.0],["1985-01-09",1.7762,1.8175,1.7142,1.8175,132000.0],["1985-01-10",1.8175,1.8175,1.7762,1.8175,76800.0],["1985-01-11",1.8175,1.8175,1.7762,1.7969,62800.0],["1985-01-14",1.7969,1.8175,1.7969,1.7969,90800.0],["1985-01-15",1.7969,1.8382,1.7969,1.8175,117200.0],["1985-01-16",1.8175,1.8588,1.7969,1.8588,107600.0],["1985-01-17",1.8588,1.8588,1.8175,1.8588,54800.0],["1985-01-18",1.8588,1.8588,1.8175,1.8588,82800.0],["1985-01-21",1.8588,1.8588,1.8175,1.8588,64000.0],["1985-01-22",1.8588,1.9001,1.8382,1.8382,252000.0],["1985-01-23",1.8382,1.9414,1.8382,1.9001,62400.0],["1985-01-24",1.9001,1.9827,1.8588,1.9827,287200.0],["1985-01-25",1.9827,2.0034,1.9621,1.9827,81200.0],["1985-01-28",1.9827,1.9827,1.9621,1.9827,63200.0],["1985-01-29",1.9827,1.9827,1.9414,1.9414,48000.0],["1985-01-30",1.9414,1.9621,1.9001,1.9001,60400.0],["1985-01-31",1.9001,1.9001,1.8175,1.8175,86400.0],["1985-02-01",1.8175,1.8588,1.8175,1.8175,208400.0],["1985-02-04",1.8175,1.9001,1.8175,1.9001,82000.0],["1985-02-05",1.9001,1.9208,1.8588,1.9208,140000.0],["1985-02-06",1.9208,2.0654,1.9208,2.0654,182800.0],["1985-02-07",2.0654,2.0654,1.9827,2.024,110000.0],["1985-02-08",2.024,2.0654,1.9414,2.0654,166800.0],["1985-02-11",2.0654,2.1067,2.0447,2.0654,102400.0],["1985-02-12",2.086,2.148,2.086,2.1273,124400.0],["1985-02-13",2.1273,2.148,1.9827,2.0654,461200.0],["1985-02-14",2.0654,2.1067,2.024,2.1067,366400.0],["1985-02-15",2.1067,2.3132,2.1067,2.2925,442000.0],["1985-02-19",2.3132,2.3545,2.3132,2.3338,135600.0],["1985-02-20",2.3338,2.3338,2.2719,2.2719,126800.0],["1985-02-21",2.2719,2.3338,2.2306,2.2306,315600.0],["1985-02-22",2.2306,2.2719,2.1893,2.2719,134400.0],["1985-02-25",2.2719,2.2719,2.1893,2.2719,64800.0],["1985-02-26",2.2719,2.2925,2.1893,2.2719,360800.0],["1985-02-27",2.2719,2.3545,2.2512,2.2925,250000.0],["1985-02-28",2.2925,2.3545,2.2719,2.3545,53200.0],["1985-03-01",2.3545,2.4371,2.2719,2.3752,381600.0],["1985-03-04",2.3752,2.4371,2.3545,2.3958,294400.0],["1985-03-05",2.3958,2.5197,2.3958,2.5197,186000.0],["1985-03-06",2.5197,2.5197,2.4784,2.4784,80800.0],["1985-03-07",2.4784,2.5197,2.3752,2.4371,136000.0],["1985-03-08",2.4371,2.4371,2.3752,2.3958,244800.0],["1985-03-11",2.3958,2.4371,2.3752,2.3958,206000.0],["1985-03-12",2.3958,2.4371,2.3958,2.3958,51200.0],["1985-03-13",2.3958,2.4371,2.3958,2.3958,26000.0],["1985-03-14",2.3958,2.4371,2.3958,2.4371,28400.0],["1985-03-15",2.4371,2.4371,2.3958,2.4371,26400.0],["1985-03-18",2.4371,2.4371,2.3958,2.3958,45600.0],["1985-03-19",2.3958,2.4371,2.3545,2.3545,65200.0],["1985-03-20",2.3545,2.3958,2.3545,2.3545,110400.0],["1985-03-21",2.3545,2.3752,2.3545,2.3752,46800.0],["1985-03-22",2.3752,2.3752,2.3545,2.3752,22400.0],["1985-03-25",2.3752,2.3752,2.3545,2.3545,14400.0],["1985-03-26",2.3545,2.3752,2.3132,2.3545,54800.0],["1985-03-27",2.3545,2.3545,2.3132,2.3132,32000.0],["1985-03-28",2.3545,2.4165,2.3545,2.3958,64000.0],["1985-03-29",2.3958,2.4165,2.3958,2.3958,54800.0],["1985-04-01",2.3958,2.4165,2.3958,2.4165,10000.0],["1985-04-02",2.4165,2.4165,2.3958,2.4165,52000.0],["1985-04-03",2.4165,2.4371,2.3958,2.3958,49200.0],["1985-04-04",2.3958,2.4371,2.3958,2.4165,141600.0],["1985-04-08",2.3958,2.3958,2.3958,2.3958,24400.0],["1985-04-09",2.3958,2.3958,2.3545,2.3545,52400.0],["1985-04-10",2.3545,2.4165,2.3545,2.3958,53200.0],["1985-04-11",2.3958,2.4165,2.3545,2.4165,53600.0],["1985-04-12",2.4165,2.4371,2.3545,2.4371,74800.0],["1985-04-15",2.4371,2.4371,2.3958,2.3958,26400.0],["1985-04-16",2.3958,2.4578,2.3958,2.4578,8400.0],["1985-04-17",2.4578,2.4578,2.3958,2.3958,56000.0],["1985-04-18",2.4371,2.4784,2.4371,2.4371,82000.0],["1985-04-19",2.4371,2.5404,2.4371,2.5404,208000.0],["1985-04-22",2.5404,2.6023,2.4784,2.5197,53600.0],["1985-04-23",2.5197,2.6023,2.5197,2.5197,12800.0],["1985-04-24",2.561,2.6023,2.561,2.561,218400.0],["1985-04-25",2.561,2.7263,2.561,2.7263,262000.0],["1985-04-26",2.7263,2.7263,2.685,2.7263,139200.0],["1985-04-29",2.7056,2.7056,2.6437,2.6643,100000.0],["1985-04-30",2.6437,2.6437,2.561,2.561,138400.0],["1985-05-01",2.561,2.6023,2.4784,2.5404,95600.0],["1985-05-02",2.5197,2.5197,2.3958,2.3958,34400.0],["1985-05-03",2.4371,2.4784,2.4371,2.4784,63200.0],["1985-05-06",2.4784,2.4784,2.4371,2.4371,35200.0],["1985-05-07",2.4371,2.4784,2.4371,2.4784,14400.0],["1985-05-08",2.4784,2.4784,2.3958,2.4371,18800.0],["1985-05-09",2.4371,2.4371,2.3958,2.4371,72000.0],["1985-05-10",2.4371,2.4371,2.3132,2.3545,155600.0],["1985-05-13",2.3545,2.3958,2.3545,2.3545,7600.0],["1985-05-14",2.3545,2.3958,2.3545,2.3545,100400.0],["1985-05-15",2.3545,2.3958,2.3545,2.3545,138400.0],["1985-05-16",2.3545,2.4371,2.3545,2.3958,21200.0],["1985-05-17",2.3958,2.4371,2.3958,2.4371,48000.0],["1985-05-20",2.4371,2.4371,2.3958,2.3958,29200.0],["1985-05-21",2.3958,2.4371,2.3958,2.4371,10000.0],["1985-05-22",2.4371,2.4371,2.3958,2.3958,4800.0],["1985-05-23",2.3958,2.4371,2.3958,2.3958,4000.0],["1985-05-24",2.3958,2.4784,2.3958,2.4371,24400.0],["1985-05-28",2.4371,2.4784,2.4371,2.4784,18400.0],["1985-05-29",2.4784,2.4784,2.3958,2.3958,94400.0],["1985-05-30",2.3958,2.4371,2.3958,2.4165,20000.0],["1985-05-31",2.4165,2.4165,2.3958,2.4165,23600.0],["1985-06-03",2.4165,2.4165,2.3545,2.3958,20000.0],["1985-06-04",2.3958,2.3958,2.3545,2.3958,10400.0],["1985-06-05",2.3958,2.3958,2.3545,2.3958,6000.0],["1985-06-06",2.3958,2.3958,2.3545,2.3545,21200.0],["1985-06-07",2.3545,2.3545,2.3545,2.3545,23600.0],["1985-06-10",2.3545,2.3958,2.3545,2.3958,36800.0],["1985-06-11",2.3132,2.3132,2.3132,2.3132,10800.0],["1985-06-12",2.3132,2.3958,2.3132,2.3132,24000.0],["1985-06-13",2.3132,2.3545,2.2719,2.3545,17200.0],["1985-06-14",2.2719,2.2719,2.2719,2.2719,7200.0],["1985-06-17",2.2719,2.3132,2.2306,2.2306,28400.0],["1985-06-18",2.2099,2.2099,2.0654,2.0654,38000.0],["1985-06-19",2.0654,2.148,1.8175,1.8175,149600.0],["1985-06-20",1.8175,1.8588,1.7349,1.7349,127200.0],["1985-06-21",1.7349,1.8588,1.6523,1.8588,741200.0],["1985-06-24",1.8588,1.9414,1.8382,1.9414,123200.0],["1985-06-25",1.9414,1.9827,1.9001,1.9208,54000.0],["1985-06-26",1.9208,1.9827,1.9001,1.9827,30800.0],["1985-06-27",1.9827,1.9827,1.9414,1.9827,40400.0],["1985-06-28",1.9827,2.148,1.9827,2.1067,58000.0],["1985-07-01",2.1067,2.2306,2.1067,2.1893,116000.0],["1985-07-02",2.1893,2.2719,2.1893,2.2306,71200.0],["1985-07-03",2.2306,2.2719,2.2306,2.2306,82400.0],["1985-07-05",2.2306,2.2719,2.2306,2.2306,5600.0],["1985-07-08",2.2306,2.2719,2.148,2.148,62000.0],["1985-07-09",2.148,2.148,2.148,2.148,12000.0],["1985-07-10",2.148,2.1893,2.148,2.1893,31600.0],["1985-07-11",2.1893,2.2306,2.148,2.1893,21600.0],["1985-07-12",2.1893,2.2719,2.1893,2.2306,96400.0],["1985-07-15",2.2306,2.2719,2.2306,2.2512,153600.0],["1985-07-16",2.2512,2.2719,2.2306,2.2719,16400.0],["1985-07-17",2.2719,2.2719,2.2306,2.2719,24800.0],["1985-07-18",2.2719,2.2719,2.2306,2.2306,69200.0],["1985-07-19",2.2306,2.2306,2.1067,2.1067,56000.0],["1985-07-22",2.1067,2.148,2.0654,2.0654,20000.0],["1985-07-23",2.0654,2.1067,2.024,2.086,42400.0],["1985-07-24",2.0654,2.0654,2.024,2.024,11600.0],["1985-07-25",2.024,2.0654,1.9827,1.9827,30800.0],["1985-07-26",1.9827,1.9827,1.9827,1.9827,3200.0],["1985-07-29",2.024,2.1067,2.024,2.1067,89600.0],["1985-07-30",2.1067,2.148,2.0654,2.148,36000.0],["1985-07-31",2.148,2.1893,2.148,2.1893,88800.0],["1985-08-01",2.1893,2.2719,2.1893,2.2719,36800.0],["1985-08-02",2.2719,2.4784,2.2719,2.4578,172400.0],["1985-08-05",2.4371,2.4371,2.3545,2.3545,73600.0],["1985-08-06",2.3545,2.4165,2.3132,2.3132,36400.0],["1985-08-07",2.3132,2.3338,2.2719,2.2719,34000.0],["1985-08-08",2.2719,2.2719,2.2306,2.2306,42000.0],["1985-08-09",2.2306,2.3545,2.2306,2.3545,226400.0],["1985-08-12",2.3545,2.3545,2.3339,2.3545,6400.0],["1985-08-13",2.3132,2.3132,2.2719,2.2719,29200.0],["1985-08-14",2.2719,2.3132,2.2306,2.3132,23200.0],["1985-08-15",2.3132,2.3545,2.2719,2.3132,60800.0],["1985-08-16",2.3132,2.3132,2.2719,2.2719,28400.0],["1985-08-19",2.2719,2.3545,2.2719,2.3545,18800.0],["1985-08-20",2.3132,2.3132,2.2719,2.2719,53200.0],["1985-08-21",2.2719,2.3132,2.2306,2.2925,65600.0],["1985-08-22",2.2925,2.3132,2.2719,2.2719,24800.0],["1985-08-23",2.2719,2.3132,2.2719,2.2719,18400.0],["1985-08-26",2.2719,2.3132,2.2306,2.3132,35600.0],["1985-08-27",2.3132,2.3132,2.2306,2.3132,18000.0],["1985-08-28",2.3132,2.3132,2.2306,2.2306,12800.0],["1985-08-29",2.2306,2.3132,2.2306,2.2719,52800.0],["1985-08-30",2.2719,2.3132,2.2719,2.3132,11600.0],["1985-09-03",2.3132,2.3132,2.2306,2.2306,23200.0],["1985-09-04",2.2306,2.2719,2.2306,2.2306,16000.0],["1985-09-05",2.2306,2.2719,2.2306,2.2306,45200.0],["1985-09-06",2.2306,2.2719,2.2306,2.2512,15600.0],["1985-09-09",2.2512,2.2719,2.2306,2.2306,31200.0],["1985-09-10",2.2306,2.3132,2.2306,2.3132,120000.0],["1985-09-11",2.3132,2.3132,2.2719,2.2719,9600.0],["1985-09-12",2.2719,2.3132,2.2719,2.2719,36000.0],["1985-09-13",2.2719,2.3132,2.2306,2.2306,24800.0],["1985-09-16",2.2306,2.2719,2.2306,2.2306,21200.0],["1985-09-17",2.2306,2.2306,2.1067,2.148,72000.0],["1985-09-18",2.148,2.148,2.024,2.1067,46800.0],["1985-09-19",2.1067,2.1067,2.024,2.1067,56000.0],["1985-09-20",2.148,2.2306,2.148,2.2306,64400.0],["1985-09-23",2.2306,2.2719,2.1893,2.2306,27200.0],["1985-09-24",2.2306,2.2719,2.1893,2.1893,13600.0],["1985-09-25",2.1893,2.2719,2.1893,2.1893,34000.0],["1985-09-26",2.2306,2.2306,2.2306,2.2306,2000.0],["1985-09-30",2.2306,2.2306,2.1893,2.2306,33200.0],["1985-10-01",2.2306,2.2719,2.1893,2.2306,29600.0],["1985-10-02",2.2306,2.2719,2.2306,2.2306,11600.0],["1985-10-03",2.2306,2.3132,2.2306,2.2306,179600.0],["1985-10-04",2.2306,2.2719,2.2306,2.2719,108800.0],["1985-10-07",2.2306,2.2306,2.1893,2.1893,30000.0],["1985-10-08",2.1893,2.1893,2.1067,2.148,62400.0],["1985-10-09",2.148,2.148,2.1067,2.148,38800.0],["1985-10-10",2.148,2.1893,2.148,2.148,7200.0],["1985-10-11",2.148,2.1893,2.148,2.148,18400.0],["1985-10-14",2.148,2.1893,2.1273,2.1273,22400.0],["1985-10-15",2.1273,2.1893,2.1067,2.148,32400.0],["1985-10-16",2.148,2.1893,2.1067,2.148,172400.0],["1985-10-17",2.148,2.148,2.1067,2.1067,5600.0],["1985-10-18",2.1067,2.148,2.1067,2.1067,10800.0],["1985-10-21",2.1067,2.1067,1.9414,1.9827,85200.0],["1985-10-22",1.9827,2.024,1.9414,1.9827,88800.0],["1985-10-23",1.9827,2.148,1.9827,2.0654,122000.0],["1985-10-24",2.1067,2.148,2.1067,2.1067,72000.0],["1985-10-25",2.1067,2.1067,2.0654,2.0654,21600.0],["1985-10-28",2.0654,2.1067,2.024,2.024,17200.0],["1985-10-29",2.0447,2.1893,2.0447,2.148,314800.0],["1985-10-30",2.148,2.148,2.086,2.1067,449600.0],["1985-10-31",2.1067,2.148,2.0654,2.148,100000.0],["1985-11-01",2.148,2.148,2.0654,2.148,34800.0],["1985-11-04",2.148,2.148,2.024,2.024,25200.0],["1985-11-05",2.024,2.1067,2.024,2.1067,188000.0],["1985-11-06",2.1067,2.1067,2.024,2.1067,15600.0],["1985-11-07",2.1067,2.1067,2.024,2.024,38000.0],["1985-11-08",2.024,2.1067,2.024,2.1067,9200.0],["1985-11-11",2.1067,2.1067,2.024,2.1067,8000.0],["1985-11-12",2.1067,2.1067,2.024,2.1067,7200.0],["1985-11-13",2.1067,2.1067,2.024,2.024,63200.0],["1985-11-14",2.024,2.1067,2.024,2.024,6000.0],["1985-11-15",2.024,2.1067,2.024,2.1067,6400.0],["1985-11-18",2.1067,2.1067,2.024,2.024,17600.0],["1985-11-19",2.0654,2.1893,2.0654,2.1893,82800.0],["1985-11-20",2.1893,2.1893,2.1067,2.148,80800.0],["1985-11-21",2.148,2.2306,2.148,2.1893,164000.0],["1985-11-22",2.1893,2.1893,2.1067,2.148,33600.0],["1985-11-25",2.148,2.1893,2.148,2.1686,35600.0],["1985-11-26",2.1686,2.1893,2.1067,2.1067,10800.0],["1985-11-27",2.1067,2.1893,2.0654,2.148,694800.0],["1985-11-29",2.148,2.1893,2.1067,2.1893,27200.0],["1985-12-02",2.148,2.148,2.1067,2.1067,29200.0],["1985-12-03",2.1067,2.148,2.0654,2.148,52800.0],["1985-12-04",2.148,2.148,2.0654,2.0654,54000.0],["1985-12-05",2.0654,2.148,2.0654,2.1067,137600.0],["1985-12-06",2.1067,2.1067,2.0654,2.1067,22400.0],["1985-12-09",2.0654,2.0654,2.024,2.0654,96400.0],["1985-12-10",2.0654,2.0654,2.024,2.0654,56400.0],["1985-12-11",2.0654,2.1067,2.024,2.0654,109600.0],["1985-12-12",2.1067,2.148,2.1067,2.1067,77200.0],["1985-12-13",2.1067,2.2306,2.1067,2.2306,94000.0],["1985-12-16",2.2306,2.3545,2.1893,2.3545,202400.0],["1985-12-17",2.3545,2.3545,2.2719,2.3132,53600.0],["1985-12-18",2.3132,2.3545,2.3132,2.3545,81200.0],["1985-12-19",2.3545,2.4784,2.3545,2.4784,52000.0],["1985-12-20",2.4784,2.4784,2.4371,2.4371,361600.0],["1985-12-23",2.4371,2.5197,2.4371,2.5197,138800.0],["1985-12-24",2.5197,2.5197,2.4784,2.4991,152400.0],["1985-12-26",2.4991,2.5197,2.4784,2.4784,5600.0],["1985-12-27",2.4784,2.561,2.4784,2.5404,61200.0],["1985-12-30",2.5404,2.6023,2.5197,2.561,96000.0],["1985-12-31",2.561,2.6023,2.5197,2.561,17200.0],["1986-01-02",2.561,2.561,2.5197,2.561,151600.0],["1986-01-03",2.561,2.6023,2.5197,2.5197,41200.0],["1986-01-06",2.561,2.6023,2.561,2.6023,55600.0],["1986-01-07",2.6023,2.623,2.561,2.5817,37200.0],["1986-01-08",2.5817,2.6437,2.561,2.561,81200.0],["1986-01-09",2.561,2.623,2.561,2.6023,76800.0],["1986-01-10",2.6023,2.623,2.561,2.561,9200.0],["1986-01-13",2.561,2.623,2.561,2.6023,57200.0],["1986-01-14",2.6023,2.6437,2.6023,2.6437,49600.0],["1986-01-15",2.6437,2.6437,2.6023,2.6023,41600.0],["1986-01-16",2.6023,2.6437,2.561,2.6023,31600.0],["1986-01-17",2.6023,2.623,2.561,2.561,61600.0],["1986-01-20",2.561,2.623,2.561,2.623,92800.0],["1986-01-21",2.623,2.623,2.561,2.561,22400.0],["1986-01-22",2.561,2.623,2.561,2.561,144800.0],["1986-01-23",2.561,2.561,2.561,2.561,1600.0],["1986-01-24",2.561,2.6023,2.561,2.561,103600.0],["1986-01-27",2.561,2.6023,2.561,2.6023,66000.0],["1986-01-28",2.6023,2.6023,2.5197,2.5197,29600.0],["1986-01-29",2.561,2.685,2.561,2.6437,113200.0],["1986-01-30",2.6437,2.685,2.6023,2.685,11600.0],["1986-01-31",2.685,2.685,2.6023,2.6437,50800.0],["1986-02-03",2.6437,2.685,2.6023,2.685,63200.0],["1986-02-04",2.685,2.7263,2.6437,2.6437,60800.0],["1986-02-05",2.6437,2.6643,2.6437,2.6437,68800.0],["1986-02-06",2.6437,2.685,2.6437,2.6437,27600.0],["1986-02-07",2.6437,2.685,2.6437,2.6437,49200.0],["1986-02-10",2.6437,2.685,2.6437,2.6437,26800.0],["1986-02-11",2.6437,2.685,2.561,2.6437,103200.0],["1986-02-12",2.6437,2.6437,2.6023,2.6023,72000.0],["1986-02-13",2.6023,2.6437,2.6023,2.6023,24400.0],["1986-02-14",2.6023,2.6437,2.6023,2.6023,26800.0],["1986-02-18",2.6023,2.6437,2.6023,2.6437,51600.0],["1986-02-19",2.6437,2.7676,2.6023,2.7263,120800.0],["1986-02-20",2.7263,2.8915,2.7263,2.8915,111600.0],["1986-02-21",2.8915,2.9328,2.8089,2.8502,50800.0],["1986-02-24",2.8502,3.098,2.8502,2.9741,216400.0],["1986-02-25",2.9741,3.0567,2.8502,2.9328,116400.0],["1986-02-26",2.9328,2.9328,2.8502,2.8915,59600.0],["1986-02-27",2.8915,2.8915,2.8502,2.8915,36400.0],["1986-02-28",2.8915,2.8915,2.8502,2.8502,50000.0],["1986-03-03",2.8502,2.8915,2.8089,2.8502,258800.0],["1986-03-04",2.8502,2.8915,2.8502,2.8502,247600.0],["1986-03-05",2.8502,2.8502,2.7263,2.7263,179600.0],["1986-03-06",2.7263,2.8089,2.7263,2.8089,9600.0],["1986-03-07",2.8089,2.8089,2.7676,2.8089,66400.0],["1986-03-10",2.8089,2.8502,2.7676,2.7676,86400.0],["1986-03-11",2.8089,2.8502,2.8089,2.8089,55600.0],["1986-03-12",2.8089,2.8502,2.8089,2.8502,30400.0],["1986-03-13",2.8502,2.8502,2.7263,2.8089,60800.0],["1986-03-14",2.8089,2.8089,2.7676,2.8089,71600.0],["1986-03-17",2.8089,2.8089,2.7263,2.7676,178000.0],["1986-03-18",2.7676,2.8089,2.7676,2.8089,89600.0],["1986-03-19",2.8089,2.8089,2.7263,2.7676,38400.0],["1986-03-20",2.7676,2.8089,2.7676,2.8089,55600.0],["1986-03-21",2.8089,2.8502,2.7676,2.7676,67600.0],["1986-03-24",2.7676,2.8502,2.7676,2.7676,40400.0],["1986-03-25",2.7676,2.8089,2.7676,2.8089,102800.0],["1986-03-26",2.8089,2.8089,2.7676,2.8089,35600.0],["1986-03-27",2.8089,2.8915,2.7676,2.8915,91600.0],["1986-03-31",2.8915,2.9741,2.8915,2.8915,104000.0],["1986-04-01",2.8915,2.9328,2.8502,2.8502,105600.0],["1986-04-02",2.8915,2.9328,2.8915,2.8915,29200.0],["1986-04-03",2.8915,2.9328,2.8915,2.9122,40400.0],["1986-04-04",2.8915,2.8915,2.8502,2.8915,109600.0],["1986-04-07",2.8502,2.8502,2.7676,2.8089,31200.0],["1986-04-08",2.8089,2.8502,2.7676,2.8089,150000.0],["1986-04-09",2.8089,2.8502,2.8089,2.8502,24400.0],["1986-04-10",2.8502,2.8502,2.8089,2.8502,17600.0],["1986-04-11",2.8502,2.8502,2.8089,2.8502,215200.0],["1986-04-14",2.8502,2.8502,2.8089,2.8089,90800.0],["1986-04-15",2.8089,2.8502,2.8089,2.8502,20000.0],["1986-04-16",2.8502,2.8502,2.8089,2.8089,52000.0],["1986-04-17",2.8089,2.8502,2.8089,2.8502,40000.0],["1986-04-18",2.8502,2.8915,2.8295,2.8915,50400.0],["1986-04-21",2.8915,3.0154,2.8502,3.0154,134800.0],["1986-04-22",3.0154,3.098,2.9741,3.098,145600.0],["1986-04-23",3.098,3.098,3.0154,3.0567,33600.0],["1986-04-24",3.0567,3.098,3.0154,3.0567,25200.0],["1986-04-25",3.0567,3.098,3.0567,3.0567,11200.0],["1986-04-28",3.0567,3.098,3.0567,3.098,21600.0],["1986-04-29",3.098,3.098,3.0154,3.0154,24800.0],["1986-04-30",3.0154,3.0154,2.9328,3.0154,98400.0],["1986-05-01",3.0154,3.0154,2.8915,3.0154,83200.0],["1986-05-02",3.0154,3.0154,2.9328,3.0154,12800.0],["1986-05-05",3.0154,3.0154,2.9328,2.9741,286400.0],["1986-05-06",2.9741,3.0154,2.9328,3.0154,11600.0],["1986-05-07",3.0154,3.0154,2.9328,3.0154,48000.0],["1986-05-08",3.0154,3.0154,2.9328,2.9328,11200.0],["1986-05-09",2.9328,3.0154,2.9328,2.9741,15600.0],["1986-05-12",2.9741,3.0154,2.9741,2.9741,82800.0],["1986-05-13",2.9741,3.0154,2.9741,3.0154,20800.0],["1986-05-14",3.0154,3.0154,2.9741,3.0154,97600.0],["1986-05-15",3.0154,3.0361,2.9741,2.9741,8800.0],["1986-05-16",2.9741,3.0154,2.9741,2.9741,11600.0],["1986-05-19",2.9741,3.0154,2.9741,2.9741,14000.0],["1986-05-20",2.9741,3.0567,2.9741,2.9741,16400.0],["1986-05-21",2.9741,3.0567,2.9741,2.9741,15600.0],["1986-05-22",2.9741,3.0154,2.9741,2.9741,68000.0],["1986-05-23",2.9741,3.0154,2.9741,3.0154,15600.0],["1986-05-27",3.0154,3.0154,2.9741,3.0154,19200.0],["1986-05-28",3.0154,3.0154,2.9741,3.0154,44800.0],["1986-05-29",3.0154,3.0154,2.9741,3.0154,79200.0],["1986-05-30",3.0154,3.0154,2.9741,3.0154,10000.0],["1986-06-02",3.0154,3.0154,2.9741,3.0154,75200.0],["1986-06-03",3.0154,3.0154,2.9741,2.9741,53200.0],["1986-06-04",2.9741,3.0154,2.9328,2.9741,101600.0],["1986-06-05",2.9328,2.9328,2.6437,2.685,226400.0],["1986-06-06",2.685,2.685,2.4784,2.6023,156000.0],["1986-06-09",2.6023,2.6023,2.4371,2.4784,57200.0],["1986-06-10",2.4784,2.4784,2.2719,2.3752,115600.0],["1986-06-11",2.3958,2.4371,2.3958,2.3958,78800.0],["1986-06-12",2.3958,2.4371,2.3958,2.4371,177200.0],["1986-06-13",2.4371,2.561,2.3958,2.4991,103600.0],["1986-06-16",2.4991,2.561,2.4784,2.5197,128800.0],["1986-06-17",2.5197,2.5197,2.4371,2.4784,32800.0],["1986-06-18",2.4784,2.4784,2.2719,2.3545,227200.0],["1986-06-19",2.3338,2.3338,2.2719,2.2719,142400.0],["1986-06-20",2.2719,2.3545,2.2719,2.3545,76400.0],["1986-06-23",2.3545,2.3545,2.2719,2.3545,25600.0],["1986-06-24",2.3132,2.3132,2.1893,2.3132,165600.0],["1986-06-25",2.3132,2.3752,2.2719,2.3132,128800.0],["1986-06-26",2.3132,2.3752,2.3132,2.3545,158000.0],["1986-06-27",2.3545,2.3752,2.2719,2.2719,110000.0],["1986-06-30",2.2719,2.3752,2.2719,2.3545,129200.0],["1986-07-01",2.3545,2.4371,2.3132,2.4371,102000.0],["1986-07-02",2.4371,2.4784,2.3958,2.4371,139200.0],["1986-07-03",2.4371,2.4371,2.3958,2.4371,144000.0],["1986-07-07",2.4371,2.4371,2.3545,2.3752,127600.0],["1986-07-08",2.3752,2.3958,2.2719,2.3545,39600.0],["1986-07-09",2.3545,2.3958,2.2719,2.3545,146000.0],["1986-07-10",2.3132,2.3132,2.1067,2.1067,254800.0],["1986-07-11",2.148,2.2306,2.148,2.2306,94400.0],["1986-07-14",2.2306,2.2306,2.1893,2.1893,26000.0],["1986-07-15",2.1893,2.2306,2.148,2.2306,83600.0],["1986-07-16",2.2306,2.2306,2.1067,2.1067,52800.0],["1986-07-17",2.1067,2.1893,2.1067,2.1067,42400.0],["1986-07-18",2.1067,2.148,2.1067,2.1067,21200.0],["1986-07-21",2.1067,2.1893,2.1067,2.1273,465200.0],["1986-07-22",2.1273,2.148,2.0654,2.148,8000.0],["1986-07-23",2.148,2.148,2.0654,2.0654,8000.0],["1986-07-24",2.0654,2.148,2.0654,2.1067,4400.0],["1986-07-25",2.1067,2.148,2.0654,2.1067,62800.0],["1986-07-28",2.1067,2.1893,2.0654,2.148,123200.0],["1986-07-29",2.148,2.1893,2.024,2.1067,702400.0],["1986-07-30",2.1067,2.148,2.0654,2.148,55200.0],["1986-07-31",2.148,2.2719,2.148,2.2719,219200.0],["1986-08-01",2.2719,2.3545,2.2306,2.2719,68000.0],["1986-08-04",2.2719,2.4784,2.2719,2.3132,217200.0],["1986-08-05",2.3132,2.3545,2.3132,2.3545,24400.0],["1986-08-06",2.3545,2.3545,2.3132,2.3545,27200.0],["1986-08-07",2.3545,2.3958,2.3132,2.3958,32800.0],["1986-08-08",2.3958,2.3958,2.3545,2.3958,14000.0],["1986-08-11",2.3958,2.4371,2.3545,2.3958,219600.0],["1986-08-12",2.3958,2.4784,2.3545,2.4371,350400.0],["1986-08-13",2.4371,2.4784,2.3958,2.3958,50800.0],["1986-08-14",2.3958,2.4784,2.3958,2.4784,137600.0],["1986-08-15",2.4784,2.4784,2.4371,2.4371,198800.0],["1986-08-18",2.4371,2.4784,2.3958,2.4578,92000.0],["1986-08-19",2.4578,2.4784,2.3958,2.4784,34000.0],["1986-08-20",2.4784,2.4784,2.3958,2.3958,10800.0],["1986-08-21",2.3958,2.4784,2.3958,2.4371,114000.0],["1986-08-22",2.4371,2.4784,2.4371,2.4784,10800.0],["1986-08-25",2.4784,2.4784,2.4371,2.4784,14400.0],["1986-08-26",2.4784,2.4784,2.4371,2.4371,27600.0],["1986-08-27",2.4371,2.5197,2.4371,2.5197,146800.0],["1986-08-28",2.5197,2.5197,2.4784,2.5197,20400.0],["1986-08-29",2.5197,2.5197,2.4784,2.5197,31600.0],["1986-09-02",2.5197,2.5197,2.4371,2.4371,45200.0],["1986-09-03",2.4371,2.5197,2.4371,2.5197,118000.0],["1986-09-04",2.5197,2.685,2.4784,2.6437,241600.0],["1986-09-05",2.6437,2.685,2.561,2.6023,72400.0],["1986-09-08",2.6023,2.6437,2.561,2.6023,25600.0],["1986-09-09",2.6023,2.6023,2.5197,2.5197,56000.0],["1986-09-10",2.5197,2.561,2.5197,2.5197,19200.0],["1986-09-11",2.5197,2.5197,2.3545,2.3752,102000.0],["1986-09-12",2.3752,2.4371,2.1067,2.148,140800.0],["1986-09-15",2.148,2.1893,2.1067,2.148,53600.0],["1986-09-16",2.148,2.1893,2.1067,2.148,10800.0],["1986-09-17",2.148,2.2306,2.1067,2.1893,76000.0],["1986-09-18",2.1893,2.2306,2.148,2.2306,133600.0],["1986-09-19",2.2306,2.2306,2.148,2.2306,43200.0],["1986-09-22",2.2306,2.2306,2.1893,2.2306,9200.0],["1986-09-23",2.2306,2.2719,2.1893,2.2719,21200.0],["1986-09-24",2.2719,2.2719,2.1893,2.2719,26000.0],["1986-09-25",2.2306,2.2306,2.1893,2.1893,9600.0],["1986-09-26",2.1893,2.2719,2.1893,2.2719,9200.0],["1986-09-29",2.2719,2.2719,2.148,2.2306,39600.0],["1986-09-30",2.2306,2.2306,2.148,2.148,14800.0],["1986-10-01",2.1893,2.2306,2.1893,2.1893,21600.0],["1986-10-02",2.1893,2.2306,2.148,2.148,32400.0],["1986-10-03",2.148,2.2306,2.148,2.1893,23600.0],["1986-10-06",2.1893,2.1893,2.1067,2.1067,58400.0],["1986-10-07",2.1067,2.2306,2.1067,2.2306,28400.0],["1986-10-08",2.1893,2.1893,2.148,2.148,34400.0],["1986-10-09",2.148,2.2306,2.148,2.2306,52800.0],["1986-10-10",2.2306,2.2306,2.148,2.1893,19600.0],["1986-10-13",2.1893,2.1893,2.148,2.1893,6400.0],["1986-10-14",2.1893,2.1893,2.148,2.1893,10000.0],["1986-10-15",2.1893,2.2306,2.148,2.2306,16000.0],["1986-10-16",2.2306,2.2306,2.148,2.2306,26000.0],["1986-10-17",2.2306,2.2306,2.1893,2.2306,4400.0],["1986-10-20",2.2306,2.2306,2.1893,2.2306,26800.0],["1986-10-21",2.2306,2.3132,2.1893,2.2719,264400.0],["1986-10-22",2.2719,2.3132,2.2306,2.3132,138000.0],["1986-10-23",2.3132,2.3545,2.2719,2.3132,194800.0],["1986-10-24",2.3132,2.3545,2.3132,2.3545,266400.0],["1986-10-27",2.3545,2.3545,2.3132,2.3132,173600.0],["1986-10-28",2.3132,2.3958,2.3132,2.3958,178400.0],["1986-10-29",2.3958,2.4784,2.3545,2.4371,64000.0],["1986-10-30",2.4371,2.6023,2.4371,2.6023,165200.0],["1986-10-31",2.6023,2.7263,2.6023,2.685,323600.0],["1986-11-03",2.685,2.7263,2.6437,2.7263,62400.0],["1986-11-04",2.7263,2.7263,2.6437,2.6437,204000.0],["1986-11-05",2.6437,2.6437,2.5197,2.6023,108000.0],["1986-11-06",2.6023,2.6023,2.5197,2.5817,51600.0],["1986-11-07",2.5817,2.6023,2.561,2.561,34800.0],["1986-11-10",2.561,2.6023,2.561,2.6023,15200.0],["1986-11-11",2.6023,2.7263,2.561,2.685,158800.0],["1986-11-12",2.685,2.7263,2.685,2.7263,102400.0],["1986-11-13",2.7263,2.7263,2.6437,2.7263,15600.0],["1986-11-14",2.7263,2.7263,2.6437,2.6643,18800.0],["1986-11-17",2.6437,2.6437,2.6023,2.6437,192000.0],["1986-11-18",2.6437,2.6437,2.6023,2.6023,232000.0],["1986-11-19",2.6023,2.6023,2.5197,2.6023,117200.0],["1986-11-20",2.6023,2.6023,2.5197,2.5197,23600.0],["1986-11-21",2.5197,2.6023,2.5197,2.6023,30000.0],["1986-11-24",2.6023,2.6437,2.561,2.561,32400.0],["1986-11-25",2.5817,2.6437,2.5817,2.6023,54800.0],["1986-11-26",2.6023,2.6437,2.561,2.561,4800.0],["1986-11-28",2.561,2.6023,2.561,2.6023,5600.0],["1986-12-01",2.6023,2.6023,2.561,2.6023,20400.0],["1986-12-02",2.6023,2.6023,2.5197,2.561,69200.0],["1986-12-03",2.561,2.6023,2.561,2.561,47200.0],["1986-12-04",2.561,2.6023,2.561,2.561,10400.0],["1986-12-05",2.561,2.6437,2.561,2.6023,41200.0],["1986-12-08",2.6023,2.685,2.6023,2.6437,168400.0],["1986-12-09",2.6437,2.8089,2.6437,2.7263,161200.0],["1986-12-10",2.7263,2.8502,2.7263,2.7676,41600.0],["1986-12-11",2.8089,3.0154,2.8089,2.9328,196000.0],["1986-12-12",2.9328,3.0154,2.9328,2.9328,58800.0],["1986-12-15",2.9328,3.1393,2.9328,3.1393,338000.0],["1986-12-16",3.1393,3.2633,3.1393,3.16,269200.0],["1986-12-17",3.16,3.2013,3.0567,3.0567,265600.0],["1986-12-18",3.0567,3.098,3.0154,3.0154,62000.0],["1986-12-19",3.0154,3.0567,2.9328,3.0154,76800.0],["1986-12-22",3.0154,3.0154,2.9328,2.9741,69600.0],["1986-12-23",2.9741,3.0154,2.9328,2.9535,74400.0],["1986-12-24",2.9535,3.0154,2.9535,3.0154,34400.0],["1986-12-26",3.0154,3.0154,2.9535,3.0154,34000.0],["1986-12-29",3.0154,3.0154,2.9328,2.9328,56800.0],["1986-12-30",2.9328,3.0154,2.8915,2.9741,68400.0],["1986-12-31",2.9328,2.9328,2.8502,2.8502,38400.0],["1987-01-02",2.8915,2.9741,2.8915,2.9741,58400.0],["1987-01-05",2.9741,3.0154,2.8915,3.0154,35200.0],["1987-01-06",3.0154,3.1393,2.9328,3.098,231600.0],["1987-01-07",3.098,3.1393,3.0567,3.098,112800.0],["1987-01-08",3.098,3.1393,3.0567,3.098,200000.0],["1987-01-09",3.098,3.1393,3.098,3.098,76800.0],["1987-01-12",3.098,3.1393,3.0154,3.098,43200.0],["1987-01-13",3.098,3.098,3.0154,3.098,12800.0],["1987-01-14",3.098,3.098,3.0154,3.098,88000.0],["1987-01-15",3.098,3.098,3.0567,3.098,96400.0],["1987-01-16",3.098,3.1393,3.0567,3.098,175600.0],["1987-01-19",3.098,3.1806,3.098,3.1806,80000.0],["1987-01-20",3.1806,3.222,3.1393,3.222,105200.0],["1987-01-21",3.222,3.3046,3.1393,3.222,180400.0],["1987-01-22",3.222,3.222,3.1393,3.1806,62800.0],["1987-01-23",3.1806,3.2633,3.1393,3.1806,159200.0],["1987-01-26",3.1806,3.1806,3.1393,3.1393,68000.0],["1987-01-27",3.1393,3.1806,3.1393,3.1393,243600.0],["1987-01-28",3.1393,3.1806,3.1393,3.1393,34400.0],["1987-01-29",3.1393,3.1806,3.1393,3.16,114800.0],["1987-01-30",3.16,3.1806,3.1393,3.1806,29600.0],["1987-02-02",3.1393,3.1393,3.098,3.098,25600.0],["1987-02-03",3.1393,3.1806,3.1393,3.1806,14400.0],["1987-02-04",3.1806,3.1806,3.1393,3.1393,25200.0],["1987-02-05",3.1393,3.1806,3.1393,3.1806,22400.0],["1987-02-06",3.1393,3.1393,3.1393,3.1393,4400.0],["1987-02-09",3.1393,3.1806,3.1393,3.1393,16000.0],["1987-02-10",3.1393,3.2633,3.1393,3.222,108000.0],["1987-02-11",3.222,3.3459,3.2013,3.3459,127600.0],["1987-02-12",3.3459,3.3872,3.3046,3.3046,154000.0],["1987-02-13",3.3046,3.4285,3.3046,3.3872,34800.0],["1987-02-17",3.4285,3.5524,3.4285,3.5318,132400.0],["1987-02-18",3.5318,3.6763,3.5111,3.5731,140000.0],["1987-02-19",3.635,3.9242,3.635,3.8829,335200.0],["1987-02-20",3.8829,4.0068,3.8416,3.9242,252800.0],["1987-02-23",3.9341,3.9341,3.6856,3.7271,204400.0],["1987-02-24",3.7271,3.8099,3.7271,3.7271,31200.0],["1987-02-25",3.7271,3.8099,3.7271,3.7271,125200.0],["1987-02-26",3.7271,3.7685,3.7271,3.7271,28800.0],["1987-02-27",3.7271,3.7685,3.6856,3.6856,37200.0],["1987-03-02",3.6856,3.6856,3.4372,3.4786,164400.0],["1987-03-03",3.4786,3.6442,3.4786,3.6442,73200.0],["1987-03-04",3.6442,3.7271,3.5614,3.7271,60800.0],["1987-03-05",3.7271,3.8513,3.7271,3.8099,69600.0],["1987-03-06",3.8099,3.8306,3.7685,3.8306,44000.0],["1987-03-09",3.8099,3.8099,3.7685,3.8099,14000.0],["1987-03-10",3.8099,3.8513,3.7685,3.8513,50400.0],["1987-03-11",3.8513,3.8513,3.7685,3.8099,10800.0],["1987-03-12",3.8099,3.8927,3.7685,3.8099,129600.0],["1987-03-13",3.8099,3.8513,3.8099,3.8099,19200.0],["1987-03-16",3.8099,3.8927,3.8099,3.8513,84400.0],["1987-03-17",3.8513,3.9341,3.8513,3.8927,33600.0],["1987-03-18",3.8927,3.9341,3.8513,3.9341,15600.0],["1987-03-19",3.9341,3.9548,3.8513,3.8927,89600.0],["1987-03-20",3.8927,4.0169,3.8927,3.9341,48800.0],["1987-03-23",3.9341,4.0169,3.9341,3.9341,10400.0],["1987-03-24",3.9341,4.0169,3.8927,3.9341,40000.0],["1987-03-25",3.9341,3.9755,3.9341,3.9755,16000.0],["1987-03-26",3.9755,3.9755,3.9341,3.9755,23200.0],["1987-03-27",3.9755,3.9755,3.9341,3.9341,26000.0],["1987-03-30",3.9341,3.9341,3.8513,3.8513,66400.0],["1987-03-31",3.8513,3.8927,3.8513,3.8513,13600.0],["1987-04-01",3.8513,3.8927,3.8513,3.8927,32800.0],["1987-04-02",3.8927,3.8927,3.8306,3.8927,16000.0],["1987-04-03",3.8927,3.9341,3.6028,3.6442,35200.0],["1987-04-06",3.6442,3.6442,3.52,3.5614,89200.0],["1987-04-07",3.5614,3.5614,3.4372,3.4786,5601200.0],["1987-04-08",3.4786,3.5614,3.4786,3.52,1277600.0],["1987-04-09",3.52,3.6028,3.4993,3.52,1308800.0],["1987-04-10",3.52,3.5614,3.4993,3.52,937200.0],["1987-04-13",3.52,3.5614,3.4993,3.4993,324000.0],["1987-04-14",3.4993,3.52,3.3958,3.4372,358000.0],["1987-04-15",3.4372,3.52,3.4372,3.52,208800.0],["1987-04-16",3.52,3.52,3.4579,3.4993,624400.0],["1987-04-20",3.4993,3.4993,3.4372,3.4993,202400.0],["1987-04-21",3.4786,3.4786,3.3958,3.3958,140000.0],["1987-04-22",3.3958,3.4579,3.3751,3.3751,125600.0],["1987-04-23",3.3751,3.4372,3.3543,3.3543,143200.0],["1987-04-24",3.3543,3.3958,3.3129,3.3751,59600.0],["1987-04-27",3.3543,3.3543,3.1887,3.2715,294400.0],["1987-04-28",3.2715,3.2715,3.1887,3.1887,238000.0],["1987-04-29",3.2301,3.4372,3.2301,3.4372,606400.0],["1987-04-30",3.4372,3.5614,3.3958,3.4786,417600.0],["1987-05-01",3.4786,3.5614,3.4786,3.4786,95200.0],["1987-05-04",3.4786,3.52,3.4372,3.4372,24000.0],["1987-05-05",3.4372,3.52,3.4372,3.4786,37200.0],["1987-05-06",3.4786,3.52,3.4372,3.4786,216000.0],["1987-05-07",3.4786,3.4786,3.4372,3.4786,45600.0],["1987-05-08",3.4786,3.52,3.4786,3.52,144400.0],["1987-05-11",3.53,3.53,3.4884,3.53,100800.0],["1987-05-12",3.53,3.53,3.4884,3.4884,222400.0],["1987-05-13",3.4884,3.4884,3.4884,3.4884,69200.0],["1987-05-14",3.4884,3.5715,3.4884,3.53,266800.0],["1987-05-15",3.53,3.5923,3.4884,3.5507,329200.0],["1987-05-18",3.5715,3.613,3.5715,3.5715,530400.0],["1987-05-19",3.5715,3.613,3.53,3.53,142800.0],["1987-05-20",3.53,3.5715,3.5092,3.53,305200.0],["1987-05-21",3.53,3.5715,3.53,3.5507,14000.0],["1987-05-22",3.5507,3.5715,3.4884,3.5715,50800.0],["1987-05-26",3.5715,3.5715,3.4884,3.5715,52800.0],["1987-05-27",3.5715,3.5715,3.53,3.53,40800.0],["1987-05-28",3.53,3.5715,3.4884,3.4884,242000.0],["1987-05-29",3.5715,3.613,3.5715,3.5715,163600.0],["1987-06-01",3.5715,3.6545,3.5715,3.5715,140000.0],["1987-06-02",3.5715,3.613,3.5715,3.5715,92800.0],["1987-06-03",3.5715,3.6753,3.5715,3.6545,181200.0],["1987-06-04",3.6545,3.7376,3.6545,3.6961,242000.0],["1987-06-05",3.6961,3.6961,3.6545,3.6961,90400.0],["1987-06-08",3.6961,3.6961,3.6545,3.6545,39200.0],["1987-06-09",3.6545,3.6961,3.6545,3.6545,30800.0],["1987-06-10",3.6545,3.6961,3.6545,3.6545,49600.0],["1987-06-11",3.6545,3.6961,3.6545,3.6545,145600.0],["1987-06-12",3.6545,3.6961,3.6545,3.6961,110000.0],["1987-06-15",3.6961,3.7791,3.6545,3.6961,216000.0],["1987-06-16",3.6961,3.7791,3.6961,3.6961,9600.0],["1987-06-17",3.6961,3.7376,3.6961,3.6961,203600.0],["1987-06-18",3.6961,3.7376,3.6961,3.6961,41600.0],["1987-06-19",3.6961,3.7376,3.53,3.7376,128400.0],["1987-06-22",3.7376,3.7584,3.6545,3.7376,87200.0],["1987-06-23",3.7376,3.7791,3.7376,3.7376,101600.0],["1987-06-24",3.7376,3.7791,3.7376,3.7791,26000.0],["1987-06-25",3.7791,3.7791,3.7376,3.7791,47600.0],["1987-06-26",3.7791,3.7791,3.7376,3.7584,26800.0],["1987-06-29",3.7584,3.8207,3.7376,3.7791,61600.0],["1987-06-30",3.7791,3.8207,3.7791,3.8207,20800.0],["1987-07-01",3.8207,3.8207,3.7791,3.8207,96000.0],["1987-07-02",3.8207,3.8207,3.7791,3.7791,63600.0],["1987-07-06",3.7791,3.8622,3.7791,3.8207,64000.0],["1987-07-07",3.8207,3.8622,3.7791,3.8622,66800.0],["1987-07-08",3.8622,3.8622,3.8207,3.8622,44400.0],["1987-07-09",3.8622,3.8622,3.8207,3.8622,92800.0],["1987-07-10",3.8622,3.9037,3.8207,3.8622,84400.0],["1987-07-13",3.8622,3.9037,3.8207,3.883,219600.0],["1987-07-14",3.883,3.9037,3.8622,3.9037,93200.0],["1987-07-15",3.9037,3.9453,3.8622,3.9037,72800.0],["1987-07-16",3.9037,3.9453,3.9037,3.9037,104800.0],["1987-07-17",3.9037,3.9453,3.8622,3.9037,43200.0],["1987-07-20",3.9037,3.9453,3.9037,3.9037,81200.0],["1987-07-21",3.9037,3.9453,3.9037,3.9037,34800.0],["1987-07-22",3.9037,3.9453,3.9037,3.9453,66400.0],["1987-07-23",3.9453,3.9453,3.8622,3.8622,15600.0],["1987-07-24",3.8622,4.1944,3.8622,4.1529,85200.0],["1987-07-27",4.1529,4.1944,4.0698,4.1114,80800.0],["1987-07-28",4.1114,4.1529,4.0283,4.0283,80400.0],["1987-07-29",4.0283,4.1529,3.9453,4.1529,100800.0],["1987-07-30",4.1529,4.3605,4.0698,4.2775,410000.0],["1987-07-31",4.2775,4.2775,4.1944,4.2775,297200.0],["1987-08-03",4.236,4.236,4.1529,4.236,79200.0],["1987-08-04",4.236,4.236,4.1944,4.1944,116800.0],["1987-08-05",4.1944,4.236,4.1944,4.236,12800.0],["1987-08-06",4.236,4.236,4.1944,4.1944,98000.0],["1987-08-07",4.1944,4.236,4.1944,4.1944,14000.0],["1987-08-10",4.2061,4.2894,4.2061,4.2061,64400.0],["1987-08-11",4.2477,4.331,4.2477,4.331,184000.0],["1987-08-12",4.331,4.331,4.2894,4.2894,61200.0],["1987-08-13",4.2894,4.456,4.2894,4.3935,264000.0],["1987-08-14",4.3935,4.456,4.3727,4.3727,36000.0],["1987-08-17",4.4143,4.456,4.4143,4.4143,85200.0],["1987-08-18",4.4143,4.456,4.3727,4.3727,310400.0],["1987-08-19",4.3727,4.4143,4.331,4.4143,36000.0],["1987-08-20",4.4143,4.4143,4.331,4.3518,129600.0],["1987-08-21",4.3518,4.4143,4.331,4.3727,221600.0],["1987-08-24",4.3727,4.4143,4.331,4.4143,64000.0],["1987-08-25",4.4143,4.4143,4.331,4.331,20400.0],["1987-08-26",4.331,4.4143,4.3102,4.4143,664800.0],["1987-08-27",4.4143,4.4143,4.331,4.3727,242000.0],["1987-08-28",4.3727,4.3727,4.2894,4.2894,121200.0],["1987-08-31",4.2894,4.331,4.2477,4.3102,132400.0],["1987-09-01",4.3102,4.331,4.2477,4.2894,18400.0],["1987-09-02",4.2894,4.2894,4.2061,4.2061,136800.0],["1987-09-03",4.2061,4.2894,4.2061,4.2477,35200.0],["1987-09-04",4.2477,4.2894,4.2061,4.2894,62000.0],["1987-09-08",4.2477,4.2477,3.8729,3.9146,318400.0],["1987-09-09",3.9562,4.0395,3.9562,4.0395,253200.0],["1987-09-10",4.0395,4.1644,4.0395,4.1644,122400.0],["1987-09-11",4.2061,4.2894,4.2061,4.2894,27600.0],["1987-09-14",4.4143,4.4143,4.2477,4.2477,7000.0],["1987-09-15",4.2477,4.331,4.1644,4.2477,16600.0],["1987-09-16",4.2477,4.2477,4.1644,4.2477,13800.0],["1987-09-17",4.2477,4.2477,4.0811,4.1644,90800.0],["1987-09-18",4.1644,4.2477,4.1644,4.2477,39800.0],["1987-09-21",4.2477,4.331,4.1644,4.2477,15800.0],["1987-09-22",4.2477,4.5809,4.2477,4.4976,267600.0],["1987-09-23",4.4976,4.5809,4.331,4.4976,130800.0],["1987-09-24",4.4976,4.4976,4.331,4.331,151800.0],["1987-09-25",4.331,4.3727,4.2894,4.3727,11000.0],["1987-09-28",4.3727,4.4143,4.2894,4.4143,298800.0],["1987-09-29",4.4143,4.4976,4.3727,4.4143,100800.0],["1987-09-30",4.4143,4.4976,4.4143,4.4143,41000.0],["1987-10-01",4.4143,4.4976,4.4143,4.4976,107400.0],["1987-10-02",4.4976,4.6642,4.4976,4.6225,30000.0],["1987-10-05",4.6225,4.6642,4.5392,4.6642,27200.0],["1987-10-06",4.6642,4.8308,4.5809,4.7058,45200.0],["1987-10-07",4.7058,4.8308,4.7058,4.8308,111600.0],["1987-10-08",4.8308,4.8308,4.6642,4.6642,186400.0],["1987-10-09",4.6642,4.7475,4.331,4.331,92200.0],["1987-10-12",4.331,4.331,4.2061,4.2061,125400.0],["1987-10-13",4.2061,4.2894,4.2061,4.2061,9000.0],["1987-10-14",4.2061,4.2894,4.2061,4.2061,131600.0],["1987-10-15",4.2061,4.2477,4.0811,4.1644,207200.0],["1987-10-16",4.1644,4.2061,4.0395,4.0395,45200.0],["1987-10-19",3.9562,3.9562,3.2899,3.3316,84200.0],["1987-10-20",3.165,3.165,2.7902,2.9151,114000.0],["1987-10-21",2.9151,3.4981,2.8735,3.3316,220000.0],["1987-10-22",3.3316,3.3732,3.1233,3.2483,130000.0],["1987-10-23",3.2483,3.3316,3.0817,3.165,124000.0],["1987-10-26",3.1233,3.1233,2.7069,2.7902,71800.0],["1987-10-27",2.7902,2.7902,2.4987,2.582,100000.0],["1987-10-28",2.582,2.582,2.4154,2.582,131000.0],["1987-10-29",2.582,3.0817,2.4154,2.9984,251000.0],["1987-10-30",2.9984,3.165,2.9984,2.9984,244000.0],["1987-11-02",2.9984,3.0817,2.9984,3.0817,63600.0],["1987-11-03",3.0817,3.0817,2.8735,2.9984,118800.0],["1987-11-04",2.9984,3.0817,2.8318,2.9984,81600.0],["1987-11-05",2.9984,3.165,2.9984,3.165,55400.0],["1987-11-06",3.1767,3.3439,3.0095,3.1767,95000.0],["1987-11-09",3.0931,3.0931,2.9259,3.0095,56000.0],["1987-11-10",2.9259,2.9259,2.7587,2.9259,82800.0],["1987-11-11",2.9259,3.0095,2.9259,3.0095,69600.0],["1987-11-12",3.0095,3.3439,3.0095,3.3439,42600.0],["1987-11-13",3.3439,3.3439,3.2603,3.3021,137600.0],["1987-11-16",3.3021,3.3439,3.2603,3.3439,25600.0],["1987-11-17",3.3439,3.3439,3.0931,3.2185,89600.0],["1987-11-18",3.2185,3.2603,3.0931,3.2603,195200.0],["1987-11-19",3.2603,3.2603,3.0095,3.0095,20600.0],["1987-11-20",3.0095,3.0931,2.9259,3.0095,59200.0],["1987-11-23",3.0095,3.0931,2.8423,2.8423,25800.0],["1987-11-24",2.8423,3.0095,2.8423,2.9259,74800.0],["1987-11-25",2.9259,3.0095,2.9259,2.9259,3200.0],["1987-11-27",2.9259,3.0095,2.9259,2.9259,166000.0],["1987-11-30",2.9259,3.0095,2.5497,2.6751,196200.0],["1987-12-01",2.7169,2.8423,2.7169,2.7587,73000.0],["1987-12-02",2.7587,2.8423,2.6751,2.8005,667000.0],["1987-12-03",2.8005,2.8005,2.5079,2.5079,452800.0],["1987-12-04",2.5079,2.6751,2.4243,2.5915,75600.0],["1987-12-07",2.5915,2.6751,2.5079,2.6751,245200.0],["1987-12-08",2.6751,2.7587,2.5915,2.6751,22600.0],["1987-12-09",2.6751,2.7587,2.6751,2.7169,52600.0],["1987-12-10",2.7169,2.7587,2.5915,2.7169,44800.0],["1987-12-11",2.6751,2.6751,2.4661,2.5915,294800.0],["1987-12-14",2.5915,2.6333,2.5079,2.5497,166600.0],["1987-12-15",2.5497,2.6751,2.5497,2.6751,275400.0],["1987-12-16",2.6751,2.8005,2.5915,2.7587,251400.0],["1987-12-17",2.7587,2.8423,2.6751,2.7587,280800.0],["1987-12-18",2.7587,3.1767,2.7587,3.0095,319800.0],["1987-12-21",3.0931,3.3439,3.0931,3.3439,70800.0],["1987-12-22",3.3439,3.3439,3.1767,3.2603,93400.0],["1987-12-23",3.2603,3.3439,3.1767,3.3021,89200.0],["1987-12-24",3.3021,3.3439,3.2603,3.2603,66600.0],["1987-12-28",3.2603,3.3439,3.0513,3.1767,144400.0],["1987-12-29",3.1767,3.1767,3.0513,3.0931,51800.0],["1987-12-30",3.1349,3.3439,3.1349,3.3439,50800.0],["1987-12-31",3.3439,3.3439,3.2185,3.3439,108600.0],["1988-01-04",3.3439,3.5111,3.3439,3.4275,95000.0],["1988-01-05",3.4275,3.5529,3.3857,3.3857,282800.0],["1988-01-06",3.3857,3.4693,3.3857,3.3857,13400.0],["1988-01-07",3.3857,3.4275,3.3439,3.3439,60000.0],["1988-01-08",3.3439,3.3857,3.0931,3.0931,249400.0],["1988-01-11",3.0931,3.0931,2.8005,2.9259,202800.0],["1988-01-12",2.9259,2.9677,2.8841,2.9259,80400.0],["1988-01-13",2.9259,2.9677,2.8423,2.8841,47800.0],["1988-01-14",2.9259,3.1767,2.9259,3.1767,26000.0],["1988-01-15",3.1767,3.3021,3.1767,3.2603,143800.0],["1988-01-18",3.2603,3.2603,3.2185,3.2185,23400.0],["1988-01-19",3.2185,3.2603,3.1767,3.1767,54000.0],["1988-01-20",3.1349,3.1349,2.9677,3.0095,185800.0],["1988-01-21",3.0095,3.0095,2.8841,2.9677,10600.0],["1988-01-22",2.9677,3.0513,2.9677,3.0513,53600.0],["1988-01-25",3.0513,3.0931,3.0095,3.0095,75200.0],["1988-01-26",3.0095,3.0931,3.0095,3.0095,91000.0],["1988-01-27",3.0095,3.0931,3.0095,3.0931,70800.0],["1988-01-28",3.0931,3.0931,3.0095,3.0931,107800.0],["1988-01-29",3.0931,3.0931,2.9677,3.0095,36000.0],["1988-02-01",3.0095,3.0513,2.9259,3.0095,97000.0],["1988-02-02",3.0095,3.0513,3.0095,3.0095,4000.0],["1988-02-03",3.0095,3.0931,3.0095,3.0095,25000.0],["1988-02-04",3.0095,3.0513,3.0095,3.0095,409000.0],["1988-02-05",3.0095,3.0513,3.0095,3.0513,7000.0],["1988-02-08",3.0095,3.0095,2.9677,2.9677,11200.0],["1988-02-09",3.0095,3.0095,3.0095,3.0095,8000.0],["1988-02-10",3.0095,3.0513,2.9677,3.0095,13600.0],["1988-02-11",3.0095,3.0513,2.9259,3.0513,56400.0],["1988-02-12",3.0513,3.0513,2.9677,2.9677,19400.0],["1988-02-16",2.9677,3.0095,2.9677,3.0095,30000.0],["1988-02-17",3.0095,3.0095,2.9677,3.0095,48000.0],["1988-02-18",3.0095,3.0095,2.9677,3.0095,104200.0],["1988-02-19",3.0095,3.1349,2.9677,3.1349,264200.0],["1988-02-22",3.1466,3.1466,3.0627,3.1047,143200.0],["1988-02-23",3.1047,3.3984,3.1047,3.3144,645200.0],["1988-02-24",3.3144,3.4403,3.2725,3.3564,62200.0],["1988-02-25",3.3564,3.4403,3.3144,3.4403,410600.0],["1988-02-26",3.4403,3.4403,3.3564,3.3564,127000.0],["1988-02-29",3.3564,3.5242,3.3564,3.3984,121200.0],["1988-03-01",3.3984,3.4823,3.3564,3.3984,229200.0],["1988-03-02",3.3984,3.5662,3.3564,3.5662,500200.0],["1988-03-03",3.5662,3.6081,3.3984,3.5242,170200.0],["1988-03-04",3.5242,3.5242,3.4403,3.5242,123800.0],["1988-03-07",3.5242,3.6081,3.4403,3.4823,301200.0],["1988-03-08",3.4823,3.9018,3.4823,3.8179,350600.0],["1988-03-09",3.8179,4.0277,3.8179,3.9438,133200.0],["1988-03-10",3.9438,4.0696,3.9438,3.9438,129400.0],["1988-03-11",3.9438,4.0277,3.776,3.8179,421600.0],["1988-03-14",3.8179,3.9438,3.8179,3.8599,75400.0],["1988-03-15",3.8599,3.9018,3.8179,3.8599,113200.0],["1988-03-16",3.8599,3.9018,3.8179,3.9018,91200.0],["1988-03-17",3.9018,3.9438,3.8179,3.8179,196000.0],["1988-03-18",3.8179,3.9438,3.8179,3.8179,226400.0],["1988-03-21",3.8599,3.9857,3.8599,3.9438,155200.0],["1988-03-22",3.9438,3.9857,3.9018,3.9857,46600.0],["1988-03-23",3.9857,3.9857,3.8179,3.8179,106000.0],["1988-03-24",3.8179,3.8599,3.776,3.776,441400.0],["1988-03-25",3.776,3.8599,3.776,3.776,40600.0],["1988-03-28",3.776,3.8179,3.776,3.8179,123000.0],["1988-03-29",3.8179,3.8599,3.776,3.8599,37200.0],["1988-03-30",3.8599,3.8599,3.776,3.776,110000.0],["1988-03-31",3.776,3.9438,3.776,3.9438,73400.0],["1988-04-04",3.9438,3.9857,3.8599,3.9857,3800.0],["1988-04-05",3.9857,4.1116,3.9018,4.0277,198800.0],["1988-04-06",4.0277,4.0696,3.9438,4.0277,36400.0],["1988-04-07",4.0277,4.0696,3.9438,3.9438,73200.0],["1988-04-08",3.9438,4.0277,3.9438,3.9438,68600.0],["1988-04-11",3.9438,4.0696,3.9438,3.9857,154400.0],["1988-04-12",3.9857,4.0696,3.9857,4.0696,619400.0],["1988-04-13",4.0696,4.0696,3.9857,4.0277,525800.0],["1988-04-14",4.0277,4.0277,3.9438,3.9438,81000.0],["1988-04-15",3.9018,3.9018,3.8179,3.9018,156400.0],["1988-04-18",3.9018,3.9018,3.8179,3.9018,51400.0],["1988-04-19",3.9018,3.9018,3.8179,3.8599,107400.0],["1988-04-20",3.8599,3.9018,3.8179,3.8179,22200.0],["1988-04-21",3.8179,3.8599,3.8179,3.8179,61600.0],["1988-04-22",3.8179,3.8599,3.8179,3.8179,18800.0],["1988-04-25",3.8179,3.9438,3.8179,3.9018,28200.0],["1988-04-26",3.9018,3.9438,3.9018,3.9018,12000.0],["1988-04-27",3.9018,4.1535,3.9018,4.1116,433400.0],["1988-04-28",4.1116,4.2375,4.0696,4.2375,105000.0],["1988-04-29",4.2375,4.2375,4.1116,4.1116,41800.0],["1988-05-02",4.1536,4.1955,4.1536,4.1536,22000.0],["1988-05-03",4.1536,4.1536,4.1116,4.1536,30800.0],["1988-05-04",4.1536,4.1955,4.1116,4.1536,127600.0],["1988-05-05",4.1535,4.1955,4.1116,4.1116,24800.0],["1988-05-06",4.1116,4.1536,4.0696,4.1536,83000.0],["1988-05-09",4.167,4.167,4.0828,4.0828,395600.0],["1988-05-10",4.0828,4.167,4.0828,4.167,132400.0],["1988-05-11",4.167,4.167,4.0407,4.0828,688400.0],["1988-05-12",4.1249,4.2933,4.1249,4.2933,154600.0],["1988-05-13",4.2933,4.4617,4.2933,4.3775,509600.0],["1988-05-16",4.3775,4.4617,4.3354,4.3775,77400.0],["1988-05-17",4.4196,4.5037,4.4196,4.4617,141200.0],["1988-05-18",4.4617,4.5458,4.4196,4.4196,109400.0],["1988-05-19",4.4196,4.4617,4.3775,4.3775,75800.0],["1988-05-20",4.3775,4.4617,4.3775,4.3775,286800.0],["1988-05-23",4.3775,4.4196,4.2091,4.2091,40000.0],["1988-05-24",4.2091,4.2933,4.2091,4.2933,13800.0],["1988-05-25",4.2933,4.2933,4.1249,4.167,1661200.0],["1988-05-26",4.167,4.2512,4.167,4.167,25000.0],["1988-05-27",4.167,4.2512,4.167,4.2512,4200.0],["1988-05-31",4.2512,4.3775,4.167,4.3354,49800.0],["1988-06-01",4.3354,4.4196,4.3354,4.3354,75200.0],["1988-06-02",4.3354,4.3775,4.3354,4.3775,151800.0],["1988-06-03",4.3775,4.3775,4.2933,4.3354,19000.0],["1988-06-06",4.3354,4.4196,4.2933,4.4196,220200.0],["1988-06-07",4.4196,4.4617,4.3354,4.4617,186600.0],["1988-06-08",4.4617,4.5458,4.4617,4.4617,115800.0],["1988-06-09",4.5037,4.5879,4.5037,4.5458,65800.0],["1988-06-10",4.5458,4.7984,4.5037,4.7142,370400.0],["1988-06-13",4.7142,4.7984,4.7142,4.7984,243400.0],["1988-06-14",4.7984,4.9667,4.7142,4.8826,686400.0],["1988-06-15",4.8826,5.093,4.8826,5.0088,327000.0],["1988-06-16",5.0088,5.093,4.9667,5.0509,156000.0],["1988-06-17",5.0509,5.093,4.8405,4.8405,85600.0],["1988-06-20",4.8405,4.8826,4.7563,4.7563,60400.0],["1988-06-21",4.7563,4.7984,4.7142,4.7142,95800.0],["1988-06-22",4.7563,4.8826,4.7563,4.7984,174600.0],["1988-06-23",4.7984,4.7984,4.63,4.7984,130000.0],["1988-06-24",4.7984,4.8405,4.7142,4.7984,224400.0],["1988-06-27",4.7984,4.7984,4.7563,4.7563,106200.0],["1988-06-28",4.7563,4.7984,4.6721,4.6721,35800.0],["1988-06-29",4.7142,4.7563,4.7142,4.7142,129000.0],["1988-06-30",4.7142,4.7563,4.6721,4.7142,220600.0],["1988-07-01",4.7142,4.7563,4.6721,4.7142,103000.0],["1988-07-05",4.7142,4.7563,4.7142,4.7142,17000.0],["1988-07-06",4.7142,4.7984,4.6721,4.7142,282400.0],["1988-07-07",4.7142,4.7563,4.7142,4.7563,20400.0],["1988-07-08",4.7563,4.8405,4.7142,4.7984,164000.0],["1988-07-11",4.7984,4.8405,4.7563,4.7984,15200.0],["1988-07-12",4.7984,4.8405,4.7142,4.7142,49200.0],["1988-07-13",4.7142,4.7984,4.7142,4.7142,116600.0],["1988-07-14",4.7142,4.7984,4.7142,4.7984,67200.0],["1988-07-15",4.7984,4.8405,4.7142,4.7563,251200.0],["1988-07-18",4.7563,4.8405,4.7563,4.8405,10600.0],["1988-07-19",4.8405,4.9667,4.7984,4.9667,101800.0],["1988-07-20",4.9667,5.093,4.9247,5.093,42200.0],["1988-07-21",5.093,5.1351,5.0088,5.0509,261800.0],["1988-07-22",5.1351,5.3035,5.1351,5.2614,416600.0],["1988-07-25",5.2614,5.3035,5.1772,5.1772,167800.0],["1988-07-26",5.1772,5.2614,5.0509,5.0509,121200.0],["1988-07-27",5.0509,5.1351,4.8826,4.8826,124600.0],["1988-07-28",4.8826,4.9667,4.8405,4.9667,25000.0],["1988-07-29",4.9667,5.0088,4.8405,4.8826,93400.0],["1988-08-01",4.8826,4.9667,4.8826,4.9667,58600.0],["1988-08-02",4.9668,5.0088,4.9247,5.0088,84400.0],["1988-08-03",5.0088,5.093,4.9667,4.9667,92000.0],["1988-08-04",4.9667,5.093,4.9667,5.093,16600.0],["1988-08-05",5.093,5.093,4.9668,5.0088,119400.0],["1988-08-08",5.0223,5.0645,4.9801,4.9801,176200.0],["1988-08-09",4.9801,5.0223,4.8535,4.8535,135800.0],["1988-08-10",4.8535,4.9379,4.8113,4.8113,117400.0],["1988-08-11",4.8113,4.8957,4.7691,4.8535,355600.0],["1988-08-12",4.8535,4.8535,4.7691,4.8535,129600.0],["1988-08-15",4.8535,4.8535,4.7269,4.8535,196200.0],["1988-08-16",4.8535,4.8535,4.7691,4.8535,107400.0],["1988-08-17",4.8113,4.8113,4.7691,4.7691,44600.0],["1988-08-18",4.7691,4.8535,4.7691,4.7691,107600.0],["1988-08-19",4.7691,4.8535,4.7691,4.7691,73800.0],["1988-08-22",4.7691,4.8535,4.6425,4.6425,244600.0],["1988-08-23",4.6425,4.7269,4.6425,4.6425,133200.0],["1988-08-24",4.6425,4.7269,4.6425,4.6847,71600.0],["1988-08-25",4.6847,4.7691,4.6847,4.7269,5800.0],["1988-08-26",4.7269,4.7691,4.6847,4.7691,154000.0],["1988-08-29",4.7691,4.7691,4.6425,4.6425,51600.0],["1988-08-30",4.6425,4.7269,4.6425,4.7269,68200.0],["1988-08-31",4.7269,4.7691,4.6425,4.7691,264200.0],["1988-09-01",4.7269,4.7269,4.6425,4.6425,124400.0],["1988-09-02",4.6425,4.7269,4.6425,4.7269,143600.0],["1988-09-06",4.7269,4.7269,4.6847,4.6847,59600.0],["1988-09-07",4.6847,4.7691,4.6425,4.7269,151800.0],["1988-09-08",4.7269,4.7269,4.6425,4.6425,104600.0],["1988-09-09",4.6425,4.7269,4.6425,4.7269,91600.0],["1988-09-12",4.7269,4.7691,4.6847,4.7269,51600.0],["1988-09-13",4.7269,4.7691,4.6425,4.6847,130600.0],["1988-09-14",4.6847,4.7269,4.6425,4.6847,46400.0],["1988-09-15",4.6847,4.7691,4.6847,4.7691,96800.0],["1988-09-16",4.7691,4.8957,4.6847,4.8957,153800.0],["1988-09-19",4.8957,4.8957,4.7691,4.8113,87800.0],["1988-09-20",4.8113,4.8535,4.6425,4.6425,342000.0],["1988-09-21",4.6425,4.7269,4.5581,4.5581,174600.0],["1988-09-22",4.5581,4.6003,4.5581,4.5581,206400.0],["1988-09-23",4.5581,4.6003,4.4737,4.5581,595200.0],["1988-09-26",4.5581,4.6003,4.4737,4.5159,49000.0],["1988-09-27",4.5159,4.6425,4.5159,4.6425,41600.0],["1988-09-28",4.6425,4.6425,4.5581,4.5581,191000.0],["1988-09-29",4.5581,4.6425,4.5581,4.6425,33200.0],["1988-09-30",4.6425,4.6425,4.5581,4.6425,501200.0],["1988-10-03",4.6425,4.6847,4.5581,4.6847,118400.0],["1988-10-04",4.6847,4.7269,4.6003,4.6847,49000.0],["1988-10-05",4.6847,4.8113,4.6425,4.7269,98600.0],["1988-10-06",4.7269,4.7691,4.6847,4.7691,69800.0],["1988-10-07",4.7691,4.8535,4.7269,4.8535,68000.0],["1988-10-10",4.8535,4.9379,4.8113,4.8957,101600.0],["1988-10-11",4.8957,5.0646,4.8957,5.0223,141200.0],["1988-10-12",5.0223,5.0223,4.8957,4.8957,7600.0],["1988-10-13",4.9801,5.0645,4.9801,5.0645,48400.0],["1988-10-14",5.0646,5.1068,4.9801,5.1068,176000.0],["1988-10-17",5.1068,5.1912,5.0223,5.1068,132800.0],["1988-10-18",5.1068,5.1912,5.1068,5.1912,110400.0],["1988-10-19",5.1912,5.3178,5.149,5.2756,127400.0],["1988-10-20",5.2756,5.3178,5.2334,5.2334,13000.0],["1988-10-21",5.2756,5.6132,5.2756,5.571,279600.0],["1988-10-24",5.5288,5.5288,5.4444,5.4866,135000.0],["1988-10-25",5.4866,5.5288,5.4444,5.4866,53200.0],["1988-10-26",5.4866,5.5288,5.4444,5.4866,83800.0],["1988-10-27",5.4866,5.5288,5.3178,5.4022,167200.0],["1988-10-28",5.4022,5.4022,5.3178,5.4022,39400.0],["1988-10-31",5.4022,5.4022,5.2756,5.3178,19800.0],["1988-11-01",5.3178,5.36,5.2334,5.2756,121000.0],["1988-11-02",5.2756,5.3178,5.1912,5.1912,128000.0],["1988-11-03",5.1912,5.2756,5.1912,5.1912,14200.0],["1988-11-04",5.2047,5.2893,5.2047,5.2047,69800.0],["1988-11-07",5.2047,5.2047,5.1201,5.1201,59400.0],["1988-11-08",5.1201,5.247,5.1201,5.1624,91800.0],["1988-11-09",5.1624,5.2047,5.0778,5.0778,153000.0],["1988-11-10",5.0778,5.1201,5.0354,5.1201,82200.0],["1988-11-11",5.1201,5.1201,5.0778,5.1201,90000.0],["1988-11-14",5.1201,5.1201,5.0354,5.0354,120400.0],["1988-11-15",5.0354,5.0778,4.9085,4.9931,135800.0],["1988-11-16",4.9085,4.9085,4.8239,4.8239,30400.0],["1988-11-17",4.8239,4.8239,4.7392,4.8239,204400.0],["1988-11-18",4.8239,4.8239,4.6969,4.7816,24800.0],["1988-11-21",4.7816,4.7816,4.6969,4.7816,25000.0],["1988-11-22",4.7816,4.8239,4.6969,4.8239,10600.0],["1988-11-23",4.8239,4.8239,4.8239,4.8239,800.0],["1988-11-25",4.7816,4.7816,4.7392,4.7816,45200.0],["1988-11-28",4.7816,4.8239,4.7392,4.7392,61400.0],["1988-11-29",4.7392,4.7392,4.6123,4.6969,145000.0],["1988-11-30",4.6969,4.6969,4.6123,4.6969,138400.0],["1988-12-01",4.6969,4.7392,4.6123,4.7392,236200.0],["1988-12-02",4.7392,4.7392,4.6546,4.6546,60400.0],["1988-12-05",4.6546,4.9508,4.6546,4.9508,181600.0],["1988-12-06",4.9508,5.0778,4.9508,4.9931,63000.0],["1988-12-07",4.9931,5.0354,4.9508,5.0354,126000.0],["1988-12-08",5.0354,5.1201,4.9931,5.0354,60600.0],["1988-12-09",5.0354,5.0778,4.9931,5.0778,18600.0],["1988-12-12",5.0778,5.0778,4.9508,5.0778,27200.0],["1988-12-13",5.0778,5.0778,4.9085,4.9085,78000.0],["1988-12-14",4.9085,4.9508,4.8662,4.8662,27800.0],["1988-12-15",4.9085,4.9931,4.9085,4.9508,34000.0],["1988-12-16",4.9508,4.9931,4.9085,4.9508,47000.0],["1988-12-19",4.9508,5.0354,4.9508,5.0354,153800.0],["1988-12-20",5.0354,5.1201,4.9931,5.1201,353200.0],["1988-12-21",5.1201,5.247,5.0778,5.1201,379000.0],["1988-12-22",5.1201,5.1624,5.1201,5.1624,119400.0],["1988-12-23",5.1624,5.1624,5.0778,5.0778,19600.0],["1988-12-27",5.0778,5.1201,5.0778,5.0778,48400.0],["1988-12-28",5.0778,5.1201,5.0354,5.0778,124200.0],["1988-12-29",5.0778,5.0778,5.0354,5.0778,31000.0],["1988-12-30",5.0778,5.1201,5.0354,5.1201,93800.0],["1989-01-03",5.1201,5.1201,5.0354,5.0778,58000.0],["1989-01-04",5.1201,5.247,5.1201,5.247,242800.0],["1989-01-05",5.247,5.247,5.1624,5.1624,37800.0],["1989-01-06",5.1624,5.3316,5.1624,5.3316,365600.0],["1989-01-09",5.3316,5.4163,5.2893,5.3316,87400.0],["1989-01-10",5.3316,5.4163,5.3316,5.3316,155600.0],["1989-01-11",5.3316,5.374,5.247,5.247,306400.0],["1989-01-12",5.247,5.2893,5.1201,5.1201,58400.0],["1989-01-13",5.1201,5.2047,5.0778,5.0778,33000.0],["1989-01-16",5.0778,5.1201,5.0354,5.0354,40200.0],["1989-01-17",5.1201,5.1624,5.1201,5.1624,75000.0],["1989-01-18",5.1624,5.2047,5.1201,5.2047,8800.0],["1989-01-19",5.2047,5.247,5.1624,5.247,34200.0],["1989-01-20",5.247,5.247,5.1624,5.2047,30000.0],["1989-01-23",5.2047,5.247,5.1624,5.1624,384600.0],["1989-01-24",5.1624,5.2047,5.1201,5.1624,115800.0],["1989-01-25",5.1624,5.2047,5.1201,5.2047,92800.0],["1989-01-26",5.2047,5.2893,5.1624,5.2893,72400.0],["1989-01-27",5.2893,5.4163,5.2893,5.4163,89800.0],["1989-01-30",5.4163,5.4163,5.3316,5.4163,141200.0],["1989-01-31",5.4163,5.4586,5.374,5.4163,115200.0],["1989-02-01",5.4163,5.5432,5.4163,5.5009,243600.0],["1989-02-02",5.5009,5.5009,5.4163,5.5009,95800.0],["1989-02-03",5.5009,5.5432,5.4586,5.5009,138000.0],["1989-02-06",5.5009,5.5009,5.4586,5.5009,33400.0],["1989-02-07",5.5009,5.5432,5.4163,5.5432,207800.0],["1989-02-08",5.5432,5.5432,5.4586,5.4586,126600.0],["1989-02-09",5.4586,5.4586,5.4163,5.4163,8800.0],["1989-02-10",5.4163,5.4586,5.2893,5.2893,45800.0],["1989-02-13",5.2893,5.3316,5.247,5.2893,129000.0],["1989-02-14",5.2893,5.374,5.247,5.374,191200.0],["1989-02-15",5.374,5.4163,5.2893,5.4163,416400.0],["1989-02-16",5.4163,5.4163,5.3316,5.4163,238600.0],["1989-02-17",5.4163,5.4163,5.3316,5.4163,94200.0],["1989-02-21",5.4163,5.5009,5.374,5.5009,110000.0],["1989-02-22",5.5009,5.5009,5.4163,5.5009,66000.0],["1989-02-23",5.5179,5.5603,5.433,5.5179,166600.0],["1989-02-24",5.5179,5.6028,5.5179,5.5603,158800.0],["1989-02-27",5.5603,5.5603,5.5179,5.5603,56400.0],["1989-02-28",5.5603,5.5603,5.433,5.433,69800.0],["1989-03-01",5.433,5.5179,5.3905,5.433,107600.0],["1989-03-02",5.433,5.433,5.3905,5.433,38200.0],["1989-03-03",5.433,5.433,5.2632,5.2632,214400.0],["1989-03-06",5.3057,5.3481,5.3057,5.3481,174600.0],["1989-03-07",5.3481,5.3905,5.3057,5.3905,801200.0],["1989-03-08",5.3905,5.3905,5.3057,5.3905,140800.0],["1989-03-09",5.3906,5.3906,5.3057,5.3481,101000.0],["1989-03-10",5.3481,5.3481,5.2632,5.2632,46400.0],["1989-03-13",5.3057,5.3906,5.3057,5.3481,230800.0],["1989-03-14",5.3481,5.3905,5.2632,5.3057,137400.0],["1989-03-15",5.3481,5.3906,5.3481,5.3481,23400.0],["1989-03-16",5.3481,5.3905,5.3057,5.3905,121400.0],["1989-03-17",5.3906,5.3906,5.3057,5.3481,39800.0],["1989-03-20",5.3481,5.3905,5.3057,5.3905,221000.0],["1989-03-21",5.3905,5.433,5.3905,5.433,77600.0],["1989-03-22",5.433,5.433,5.3481,5.3481,6800.0],["1989-03-23",5.3481,5.3906,5.3481,5.3481,54600.0],["1989-03-27",5.3481,5.3905,5.3057,5.3057,27400.0],["1989-03-28",5.3057,5.3905,5.3057,5.3057,98200.0],["1989-03-29",5.3057,5.3906,5.1359,5.1359,169000.0],["1989-03-30",5.1359,5.2208,5.1359,5.1359,81200.0],["1989-03-31",5.1359,5.1783,5.0085,5.0934,110400.0],["1989-04-03",5.0934,5.0934,5.0085,5.051,92600.0],["1989-04-04",5.051,5.2208,4.9661,5.2208,259000.0],["1989-04-05",5.2208,5.2632,5.1359,5.2208,129600.0],["1989-04-06",5.2208,5.2632,5.1783,5.1783,260200.0],["1989-04-07",5.1783,5.2632,5.0934,5.2208,73200.0],["1989-04-10",5.2208,5.2632,5.1359,5.2632,299600.0],["1989-04-11",5.2632,5.2632,5.2208,5.2632,25600.0],["1989-04-12",5.2632,5.3481,5.2208,5.2208,341000.0],["1989-04-13",5.3057,5.5179,5.3057,5.3057,584400.0],["1989-04-14",5.3905,5.4754,5.3905,5.4754,385400.0],["1989-04-17",5.4754,5.5179,5.433,5.5179,206200.0],["1989-04-18",5.5179,5.6028,5.433,5.5179,442200.0],["1989-04-19",5.5179,5.5179,5.3905,5.3905,440600.0],["1989-04-20",5.3905,5.5179,5.3905,5.5179,270600.0],["1989-04-21",5.5179,5.5603,5.433,5.5603,75400.0],["1989-04-24",5.5603,5.6028,5.4754,5.6028,131000.0],["1989-04-25",5.6028,5.6028,5.433,5.4754,59600.0],["1989-04-26",5.4754,5.5603,5.4754,5.5603,65400.0],["1989-04-27",5.5603,5.8999,5.4754,5.8574,258000.0],["1989-04-28",5.8574,6.1546,5.7726,6.1121,242800.0],["1989-05-01",6.1121,6.1121,6.0272,6.0272,264800.0],["1989-05-02",6.0697,6.197,6.0697,6.197,162800.0],["1989-05-03",6.197,6.197,6.1121,6.197,22000.0],["1989-05-04",6.197,6.2819,6.1546,6.2395,274000.0],["1989-05-05",6.2395,6.3668,6.1546,6.2819,167200.0],["1989-05-08",6.2989,6.384,6.2564,6.3415,60000.0],["1989-05-09",6.3415,6.3415,6.2989,6.2989,149000.0],["1989-05-10",6.2989,6.2989,6.0436,6.0436,142600.0],["1989-05-11",6.0436,6.1287,6.0436,6.1287,78200.0],["1989-05-12",6.1287,6.2138,6.0861,6.1712,281800.0],["1989-05-15",6.1712,6.2989,6.1712,6.2989,58800.0],["1989-05-16",6.2989,6.3415,6.2564,6.2989,232200.0],["1989-05-17",6.2989,6.4692,6.2989,6.4692,140800.0],["1989-05-18",6.4692,6.5968,6.3415,6.384,249000.0],["1989-05-19",6.384,6.4266,6.3415,6.384,120000.0],["1989-05-22",6.384,6.4266,6.2989,6.2989,148800.0],["1989-05-23",6.2989,6.384,6.2989,6.384,79400.0],["1989-05-24",6.384,6.384,6.2564,6.384,55400.0],["1989-05-25",6.384,6.4266,6.384,6.4266,73600.0],["1989-05-26",6.4266,6.4266,6.3415,6.3415,30600.0],["1989-05-30",6.3415,6.4266,6.3415,6.4266,171000.0],["1989-05-31",6.4266,6.4692,6.3415,6.4266,118200.0],["1989-06-01",6.4266,6.4692,6.384,6.4266,377200.0],["1989-06-02",6.4266,6.4692,6.384,6.4692,14600.0],["1989-06-05",6.4692,6.4692,6.384,6.4692,54000.0],["1989-06-06",6.4266,6.4266,6.0436,6.0436,619000.0],["1989-06-07",6.0436,6.0861,5.7882,5.9584,412800.0],["1989-06-08",5.9584,5.9584,5.7882,5.8733,105200.0],["1989-06-09",5.8308,5.8308,5.7031,5.8308,80800.0],["1989-06-12",5.8308,5.8308,5.6605,5.7882,154200.0],["1989-06-13",5.7882,5.7882,5.618,5.7882,183200.0],["1989-06-14",5.7882,5.7882,5.7031,5.7456,83400.0],["1989-06-15",5.7456,5.7882,5.618,5.7031,194200.0],["1989-06-16",5.7031,5.7031,5.6605,5.7031,44600.0],["1989-06-19",5.7031,5.7456,5.6605,5.6605,15000.0],["1989-06-20",5.6605,5.7456,5.618,5.618,421800.0],["1989-06-21",5.618,5.7031,5.618,5.7031,604400.0],["1989-06-22",5.7031,5.7456,5.6605,5.6605,156600.0],["1989-06-23",5.6605,5.7882,5.6605,5.7031,149600.0],["1989-06-26",5.7031,5.7882,5.6605,5.6605,74200.0],["1989-06-27",5.6605,5.7456,5.6605,5.7456,84400.0],["1989-06-28",5.7456,5.7456,5.6605,5.7031,50200.0],["1989-06-29",5.6605,5.6605,5.5328,5.5328,150800.0],["1989-06-30",5.5328,5.618,5.4052,5.4477,125800.0],["1989-07-03",5.4477,5.4903,5.4052,5.4052,76000.0],["1989-07-05",5.4052,5.4477,5.32,5.4052,52400.0],["1989-07-06",5.4052,5.4477,5.2775,5.2775,82000.0],["1989-07-07",5.2775,5.5328,5.2775,5.5328,122200.0],["1989-07-10",5.5328,5.6605,5.5328,5.5754,34600.0],["1989-07-11",5.6605,5.7456,5.6605,5.7456,337000.0],["1989-07-12",5.7456,5.7882,5.6605,5.7031,37800.0],["1989-07-13",5.7031,5.7456,5.618,5.7031,266400.0],["1989-07-14",5.7031,5.7031,5.618,5.6605,58000.0],["1989-07-17",5.6605,5.7031,5.618,5.7031,156800.0],["1989-07-18",5.7031,5.7031,5.618,5.7031,164800.0],["1989-07-19",5.7031,5.7031,5.618,5.618,439800.0],["1989-07-20",5.618,5.8308,5.618,5.7456,351800.0],["1989-07-21",5.7456,5.7882,5.7031,5.7031,146000.0],["1989-07-24",5.6605,5.6605,5.5328,5.5754,131200.0],["1989-07-25",5.5754,5.7031,5.5328,5.5754,98000.0],["1989-07-26",5.5754,5.7031,5.5754,5.7031,142400.0],["1989-07-27",5.7031,5.8308,5.618,5.8308,200000.0],["1989-07-28",5.8308,6.0436,5.7882,6.0436,141200.0],["1989-07-31",6.0436,6.1712,5.9584,6.1287,74400.0],["1989-08-01",6.1287,6.2564,6.1287,6.1287,146800.0],["1989-08-02",6.1287,6.1712,6.0436,6.1287,344600.0],["1989-08-03",6.1287,6.2138,6.1287,6.1712,147400.0],["1989-08-04",6.1712,6.2989,6.1287,6.2989,240800.0],["1989-08-07",6.316,6.3587,6.2306,6.316,43600.0],["1989-08-08",6.316,6.4013,6.316,6.3587,64000.0],["1989-08-09",6.3587,6.4867,6.316,6.444,94600.0],["1989-08-10",6.444,6.4867,6.3587,6.4013,92400.0],["1989-08-11",6.4013,6.5294,6.3587,6.3587,72600.0],["1989-08-14",6.3587,6.4013,6.188,6.2733,67200.0],["1989-08-15",6.2733,6.2733,6.1453,6.1453,19200.0],["1989-08-16",6.1453,6.2306,6.1453,6.2306,111800.0],["1989-08-17",6.2306,6.2306,6.0173,6.1026,271000.0],["1989-08-18",6.1026,6.1453,6.0599,6.0599,383800.0],["1989-08-21",6.0599,6.1453,6.0173,6.0173,181600.0],["1989-08-22",6.0173,6.1026,5.9319,5.9319,79600.0],["1989-08-23",5.9319,6.0173,5.8892,6.0173,15600.0],["1989-08-24",6.0173,6.0173,5.9746,5.9746,4400.0],["1989-08-25",5.9746,6.1453,5.9746,6.1026,448600.0],["1989-08-28",6.1026,6.1026,5.9746,6.0173,23000.0],["1989-08-29",6.0599,6.316,6.0599,6.2733,159600.0],["1989-08-30",6.2733,6.316,6.188,6.2733,65600.0],["1989-08-31",6.2733,6.2733,6.188,6.2733,89600.0],["1989-09-01",6.2733,6.2733,6.188,6.188,38400.0],["1989-09-05",6.188,6.2306,6.1453,6.2306,54200.0],["1989-09-06",6.2306,6.2306,6.188,6.2306,48000.0],["1989-09-07",6.2306,6.2306,6.1453,6.1453,43600.0],["1989-09-08",6.1453,6.4867,6.1453,6.4013,127200.0],["1989-09-11",6.4013,6.4867,6.316,6.4013,41200.0],["1989-09-12",6.4013,6.4013,6.316,6.3587,15800.0],["1989-09-13",6.3587,6.4013,6.316,6.3587,33400.0],["1989-09-14",6.3587,6.3587,6.2306,6.2306,36800.0],["1989-09-15",6.2306,6.316,6.2306,6.2733,58400.0],["1989-09-18",6.2733,6.316,6.2306,6.316,95800.0],["1989-09-19",6.316,6.316,6.2306,6.316,24400.0],["1989-09-20",6.2733,6.2733,6.1453,6.1453,61800.0],["1989-09-21",6.1453,6.1453,5.9319,6.0173,53800.0],["1989-09-22",5.9746,5.9746,5.8466,5.9746,58800.0],["1989-09-25",5.9746,5.9746,5.8466,5.8466,24600.0],["1989-09-26",5.8892,5.9746,5.8892,5.9746,56200.0],["1989-09-27",6.0173,6.1453,6.0173,6.1453,56400.0],["1989-09-28",6.1453,6.188,6.1026,6.188,74600.0],["1989-09-29",6.188,6.188,6.0599,6.1453,170200.0],["1989-10-02",6.1453,6.1453,6.0599,6.1026,80200.0],["1989-10-03",6.1026,6.1026,5.8892,5.9746,56600.0],["1989-10-04",5.9746,6.1026,5.8892,5.9746,87800.0],["1989-10-05",5.9746,6.1026,5.9746,5.9746,28000.0],["1989-10-06",5.9746,6.0599,5.9746,5.9746,7800.0],["1989-10-09",5.9746,6.0599,5.9746,5.9746,8200.0],["1989-10-10",5.9746,6.0599,5.8892,5.8892,30200.0],["1989-10-11",5.8892,5.9746,5.8466,5.9746,24400.0],["1989-10-12",5.9746,5.9746,5.8892,5.9319,119800.0],["1989-10-13",5.9319,5.9319,5.6332,5.6332,143000.0],["1989-10-16",5.6332,5.7185,5.3771,5.5905,389400.0],["1989-10-17",5.6332,5.8466,5.6332,5.8039,259600.0],["1989-10-18",5.8039,5.8892,5.7612,5.7612,60200.0],["1989-10-19",5.8039,5.9319,5.8039,5.8039,102800.0],["1989-10-20",5.7612,5.7612,5.6759,5.6759,61000.0],["1989-10-23",5.6759,5.7612,5.6332,5.7185,56800.0],["1989-10-24",5.6759,5.6759,5.4625,5.6759,95600.0],["1989-10-25",5.6759,5.6759,5.5478,5.5905,80800.0],["1989-10-26",5.5052,5.5052,5.2491,5.3771,223600.0],["1989-10-27",5.3771,5.4198,5.2918,5.3771,94400.0],["1989-10-30",5.3771,5.4198,5.2491,5.2491,53000.0],["1989-10-31",5.2491,5.4198,5.2491,5.4198,46600.0],["1989-11-01",5.4198,5.6332,5.3771,5.5052,131600.0],["1989-11-02",5.5052,5.6332,5.5052,5.5905,42400.0],["1989-11-03",5.5905,5.7185,5.5478,5.6759,57200.0],["1989-11-06",5.6536,5.6536,5.5251,5.5251,92200.0],["1989-11-07",5.5251,5.5251,5.3966,5.4394,74800.0],["1989-11-08",5.4394,5.5251,5.3109,5.3109,221800.0],["1989-11-09",5.3109,5.4394,5.3109,5.3538,133800.0],["1989-11-10",5.3538,5.3966,5.3538,5.3966,133800.0],["1989-11-13",5.3966,5.3966,5.3109,5.3109,32800.0],["1989-11-14",5.3109,5.3966,5.2681,5.3538,83600.0],["1989-11-15",5.3538,5.6964,5.3538,5.6536,475800.0],["1989-11-16",5.6536,5.8249,5.6536,5.6536,37200.0],["1989-11-17",5.6536,5.7392,5.6536,5.7392,28000.0],["1989-11-20",5.7392,5.7392,5.6108,5.6108,27000.0],["1989-11-21",5.6108,5.7392,5.6108,5.6108,6600.0],["1989-11-22",5.6108,5.6108,5.6108,5.6108,3200.0],["1989-11-24",5.6108,5.6108,5.6108,5.6108,2000.0],["1989-11-27",5.6108,5.8677,5.5679,5.5679,337400.0],["1989-11-28",5.5679,5.7392,5.5679,5.7392,16200.0],["1989-11-29",5.7392,5.7392,5.6108,5.7392,9800.0],["1989-11-30",5.6964,5.6964,5.5251,5.6108,150800.0],["1989-12-01",5.6108,5.6536,5.5251,5.5679,26800.0],["1989-12-04",5.5679,5.6536,5.5679,5.6536,37600.0],["1989-12-05",5.6536,5.6964,5.5679,5.6964,158000.0],["1989-12-06",5.6964,5.7392,5.6536,5.6964,22000.0],["1989-12-07",5.6964,5.7821,5.6536,5.6964,96600.0],["1989-12-08",5.6964,5.7392,5.6536,5.6964,45200.0],["1989-12-11",5.6964,5.7392,5.6536,5.6964,51600.0],["1989-12-12",5.6964,5.7392,5.6536,5.7392,15600.0],["1989-12-13",5.7392,5.7392,5.6964,5.7392,122000.0],["1989-12-14",5.7392,5.7821,5.6964,5.6964,37200.0],["1989-12-15",5.7821,5.9106,5.7821,5.8677,211200.0],["1989-12-18",5.8677,6.0819,5.8677,5.9106,131600.0],["1989-12-19",5.8677,5.8677,5.7821,5.7821,27000.0],["1989-12-20",5.7821,5.9106,5.7821,5.9106,70600.0],["1989-12-21",5.9106,5.9962,5.8249,5.9962,37800.0],["1989-12-22",5.9962,5.9962,5.9106,5.9962,1400.0],["1989-12-26",5.9962,6.1675,5.9962,6.1247,29000.0],["1989-12-27",6.1247,6.1247,5.9962,5.9962,42000.0],["1989-12-28",5.9962,6.0819,5.9962,5.9962,27000.0],["1989-12-29",5.9962,6.0819,5.9962,6.0819,182800.0],["1990-01-02",6.0819,6.0819,5.9962,6.0391,168400.0],["1990-01-03",6.0391,6.1247,5.9962,6.0819,183400.0],["1990-01-04",6.1676,6.296,6.1676,6.2532,144800.0],["1990-01-05",6.2532,6.4245,6.2532,6.3817,362000.0],["1990-01-08",6.3817,6.4245,6.296,6.3389,533200.0],["1990-01-09",6.4245,6.553,6.4245,6.4674,572200.0],["1990-01-10",6.4674,6.5102,6.3389,6.4245,324400.0],["1990-01-11",6.4245,6.4674,6.3389,6.4674,34400.0],["1990-01-12",6.3817,6.3817,6.2532,6.3389,37600.0],["1990-01-15",6.2104,6.2104,5.8677,5.9106,141800.0],["1990-01-16",5.9106,6.0391,5.7392,5.9534,564800.0],["1990-01-17",5.9534,6.0391,5.9534,5.9962,240800.0],["1990-01-18",5.9962,5.9962,5.8249,5.8249,334200.0],["1990-01-19",5.8677,5.9534,5.8677,5.9534,164200.0],["1990-01-22",5.9534,5.9534,5.9106,5.9106,160400.0],["1990-01-23",5.9106,5.9534,5.9106,5.9106,148200.0],["1990-01-24",5.9106,5.9106,5.7821,5.9106,270200.0],["1990-01-25",5.9534,6.0391,5.9534,6.0391,198400.0],["1990-01-26",6.0391,6.0819,5.9962,6.0819,21600.0],["1990-01-29",6.0819,6.1247,5.9106,5.9106,86800.0],["1990-01-30",5.9106,6.0391,5.7821,5.7821,65000.0],["1990-01-31",5.7821,5.7821,5.6964,5.6964,299200.0],["1990-02-01",5.6964,5.7821,5.6964,5.7821,186000.0],["1990-02-02",5.7821,5.8249,5.6964,5.7821,238000.0],["1990-02-05",5.7821,5.8249,5.7392,5.8249,187200.0],["1990-02-06",5.8249,5.8677,5.7392,5.8677,230200.0],["1990-02-07",5.8677,5.8677,5.7821,5.8677,128600.0],["1990-02-08",5.8677,5.9106,5.8249,5.8249,83600.0],["1990-02-09",5.8249,5.8677,5.7821,5.8249,365200.0],["1990-02-12",5.8249,5.8249,5.7392,5.7392,89600.0],["1990-02-13",5.7392,5.8249,5.7392,5.7392,91000.0],["1990-02-14",5.7392,5.8249,5.7392,5.7821,44800.0],["1990-02-15",5.7821,5.8249,5.7392,5.8249,69600.0],["1990-02-16",5.8249,5.8249,5.7392,5.8249,39800.0],["1990-02-20",5.8249,5.8249,5.7392,5.7821,204000.0],["1990-02-21",5.7821,5.8249,5.7392,5.8249,45200.0],["1990-02-22",5.8249,5.9534,5.7821,5.8249,123800.0],["1990-02-23",5.8249,5.9962,5.7821,5.9106,135200.0],["1990-02-26",5.9106,5.9106,5.8249,5.9106,77200.0],["1990-02-27",5.9106,6.0819,5.8249,6.0391,175800.0],["1990-02-28",6.0597,6.1456,6.0167,6.1456,72600.0],["1990-03-01",6.1456,6.1886,6.0597,6.0597,30400.0],["1990-03-02",6.0597,6.1456,6.0597,6.1027,51400.0],["1990-03-05",6.1027,6.1456,6.0597,6.1456,17400.0],["1990-03-06",6.1456,6.1456,6.0597,6.1456,16800.0],["1990-03-07",6.1456,6.3175,6.1027,6.1886,57800.0],["1990-03-08",6.2316,6.3175,6.2316,6.2316,153600.0],["1990-03-09",6.2316,6.3175,6.0597,6.1027,112000.0],["1990-03-12",6.1027,6.1456,5.9737,5.9737,34200.0],["1990-03-13",5.9737,6.1027,5.9308,6.0167,65600.0],["1990-03-14",6.0167,6.1027,5.9737,6.0167,83800.0],["1990-03-15",6.0167,6.0597,5.9308,5.9737,175800.0],["1990-03-16",5.9737,6.0597,5.9737,6.0597,14200.0],["1990-03-19",6.0597,6.2746,5.9737,6.2316,468600.0],["1990-03-20",6.2316,6.2316,6.1456,6.2316,197000.0],["1990-03-21",6.2316,6.2316,6.1456,6.2316,127600.0],["1990-03-22",6.2316,6.2316,6.1456,6.1456,114200.0],["1990-03-23",6.1456,6.3175,6.0597,6.2746,2077000.0],["1990-03-26",6.3175,6.4035,6.1886,6.3605,321000.0],["1990-03-27",6.3605,6.3605,6.2746,6.3605,426000.0],["1990-03-28",6.3605,6.3605,6.1027,6.2316,75800.0],["1990-03-29",6.2316,6.2316,6.0597,6.1886,21800.0],["1990-03-30",6.1886,6.2316,6.0597,6.1027,319200.0],["1990-04-02",6.1027,6.1456,6.0167,6.1456,79200.0],["1990-04-03",6.1456,6.1456,6.0597,6.0597,43600.0],["1990-04-04",6.0597,6.1456,6.0597,6.0597,28200.0],["1990-04-05",6.1456,6.2746,6.1456,6.2746,36200.0],["1990-04-06",6.2746,6.3175,6.1886,6.3175,84600.0],["1990-04-09",6.1886,6.3175,6.1886,6.2746,33200.0],["1990-04-10",6.1886,6.2746,6.1456,6.1886,59400.0],["1990-04-11",6.1456,6.1886,6.0597,6.1456,31600.0],["1990-04-12",6.1456,6.1456,6.0167,6.0167,89800.0],["1990-04-16",6.0167,6.0597,6.0167,6.0167,30400.0],["1990-04-17",6.0167,6.0167,5.9308,6.0167,222600.0],["1990-04-18",5.9737,6.0167,5.8448,5.8878,185200.0],["1990-04-19",5.8878,5.8878,5.8018,5.8018,128000.0],["1990-04-20",5.8018,5.8448,5.7589,5.7589,66800.0],["1990-04-23",5.8018,5.8878,5.7589,5.8448,1181600.0],["1990-04-24",5.7589,5.8878,5.7589,5.7589,146400.0],["1990-04-25",5.7589,5.8878,5.7589,5.8878,73200.0],["1990-04-26",5.7589,5.8448,5.7159,5.7159,73400.0],["1990-04-27",5.7159,5.8018,5.7159,5.8018,134000.0],["1990-04-30",5.7159,5.7589,5.6299,5.7159,223000.0],["1990-05-01",5.8018,5.8018,5.7159,5.7159,168000.0],["1990-05-02",5.7159,5.8018,5.7159,5.7159,81400.0],["1990-05-03",5.7159,5.8018,5.7159,5.7589,653400.0],["1990-05-04",5.7589,5.9308,5.7589,5.8878,432800.0],["1990-05-07",5.8222,5.9085,5.8222,5.8654,24600.0],["1990-05-08",5.8222,5.8654,5.736,5.8654,40400.0],["1990-05-09",5.736,5.8654,5.736,5.8654,43400.0],["1990-05-10",5.8654,5.9085,5.7791,5.9085,92800.0],["1990-05-11",5.9085,5.9085,5.8222,5.8654,177800.0],["1990-05-14",5.8222,5.8654,5.7791,5.8222,157600.0],["1990-05-15",5.7791,5.8654,5.5203,5.6928,171600.0],["1990-05-16",5.6497,5.6928,5.6066,5.6497,908000.0],["1990-05-17",5.736,5.9085,5.6497,5.8222,588800.0],["1990-05-18",5.8222,5.9085,5.8222,5.9085,83200.0],["1990-05-21",5.8654,5.9085,5.7791,5.8222,88000.0],["1990-05-22",5.9085,5.9085,5.736,5.736,150400.0],["1990-05-23",5.736,5.8222,5.736,5.736,87600.0],["1990-05-24",5.736,5.8222,5.736,5.8222,95800.0],["1990-05-25",5.7791,5.8654,5.7791,5.8654,150200.0],["1990-05-29",5.7791,5.9085,5.7791,5.9085,385600.0],["1990-05-30",5.9085,5.9947,5.8222,5.9085,232800.0],["1990-05-31",5.9947,5.9947,5.9085,5.9085,9800.0],["1990-06-01",5.9947,6.081,5.9085,6.0379,77000.0],["1990-06-04",6.081,6.081,5.9947,6.081,102800.0],["1990-06-05",6.081,6.081,5.9947,5.9947,212200.0],["1990-06-06",6.081,6.081,5.9947,5.9947,39000.0],["1990-06-07",6.081,6.2535,5.9947,6.2104,449000.0],["1990-06-08",6.2535,6.2535,6.1672,6.1672,155400.0],["1990-06-11",6.1672,6.5554,6.1672,6.5554,437600.0],["1990-06-12",6.5554,6.6417,6.4691,6.4691,153600.0],["1990-06-13",6.5985,6.6417,6.4691,6.5985,104800.0],["1990-06-14",6.5554,6.5985,6.2966,6.426,163400.0],["1990-06-15",6.3829,6.426,6.3398,6.3398,23800.0],["1990-06-18",6.426,6.426,6.2104,6.2104,85200.0],["1990-06-19",6.2104,6.5554,6.2104,6.426,165400.0],["1990-06-20",6.5554,6.6417,6.4691,6.5985,414400.0],["1990-06-21",6.5985,6.6417,6.5554,6.5985,157000.0],["1990-06-22",6.5554,6.5985,6.5554,6.5554,103400.0],["1990-06-25",6.5123,6.5554,6.3829,6.4691,94400.0],["1990-06-26",6.3829,6.4691,6.3829,6.4691,15800.0],["1990-06-27",6.4691,6.5123,6.3829,6.426,13400.0],["1990-06-28",6.5123,6.5123,6.426,6.426,104600.0],["1990-06-29",6.5123,6.5554,6.426,6.426,37200.0],["1990-07-02",6.426,6.5554,6.426,6.5554,89400.0],["1990-07-03",6.5554,6.7279,6.4691,6.6417,80400.0],["1990-07-05",6.7279,6.7279,6.5985,6.5985,49800.0],["1990-07-06",6.7279,6.7279,6.5985,6.6417,22400.0],["1990-07-09",6.771,6.8142,6.6417,6.771,40400.0],["1990-07-10",6.771,6.771,6.6848,6.771,25000.0],["1990-07-11",6.771,6.8142,6.6848,6.771,154000.0],["1990-07-12",6.771,6.8142,6.6848,6.7279,111000.0],["1990-07-13",6.7279,6.8142,6.5554,6.6417,49600.0],["1990-07-16",6.6848,6.6848,6.5985,6.5985,16800.0],["1990-07-17",6.6848,6.6848,6.5985,6.5985,95400.0],["1990-07-18",6.6848,6.6848,6.5985,6.5985,33400.0],["1990-07-19",6.5985,6.6848,6.5985,6.6848,64600.0],["1990-07-20",6.6848,6.6848,6.5985,6.5985,80600.0],["1990-07-23",6.5985,6.6848,6.426,6.5123,160400.0],["1990-07-24",6.4691,6.5554,6.2966,6.3398,112000.0],["1990-07-25",6.2535,6.3398,5.8222,5.8654,435800.0],["1990-07-26",5.9516,5.9516,5.7791,5.9085,221600.0],["1990-07-27",5.8222,5.9085,5.8222,5.8654,106800.0],["1990-07-30",5.9085,5.9085,5.8222,5.8222,71200.0],["1990-07-31",5.8654,5.9085,5.8222,5.8654,457200.0],["1990-08-01",5.9085,5.9085,5.8222,5.9085,169800.0],["1990-08-02",5.8654,5.9085,5.736,5.7791,246800.0],["1990-08-03",5.7791,5.7791,5.5203,5.6066,85800.0],["1990-08-06",5.5203,5.5203,5.0459,5.5203,389000.0],["1990-08-07",5.6928,5.736,5.4772,5.5203,197400.0],["1990-08-08",5.4772,5.6066,5.4772,5.4772,198200.0],["1990-08-09",5.5635,5.5635,5.4772,5.5203,335600.0],["1990-08-10",5.4772,5.5203,4.8734,4.9597,231000.0],["1990-08-13",4.9165,5.0028,4.8303,4.8734,299800.0],["1990-08-14",5.0459,5.0459,4.9165,5.0459,46200.0],["1990-08-15",5.0459,5.0459,4.8734,4.8734,178800.0],["1990-08-16",5.0028,5.0028,4.8734,4.8734,107400.0],["1990-08-17",4.8734,4.9597,4.7872,4.8734,253000.0],["1990-08-20",4.7872,4.8303,4.5715,4.6147,352800.0],["1990-08-21",4.4421,4.5284,4.2696,4.4853,250000.0],["1990-08-22",4.4853,4.4853,4.3128,4.399,215400.0],["1990-08-23",4.3559,4.3559,4.054,4.1403,461600.0],["1990-08-24",4.1403,4.4421,4.1403,4.4421,191000.0],["1990-08-27",4.5284,4.6578,4.4421,4.5284,299000.0],["1990-08-28",4.6147,4.7872,4.5284,4.7872,136800.0],["1990-08-29",4.744,4.9165,4.6578,4.7872,94600.0],["1990-08-30",4.9165,4.9165,4.744,4.744,39200.0],["1990-08-31",4.7009,4.744,4.6578,4.6578,22000.0],["1990-09-04",4.744,4.744,4.6147,4.7009,25400.0],["1990-09-05",4.6147,4.7009,4.6147,4.6147,105800.0],["1990-09-06",4.7009,4.7009,4.7009,4.7009,9600.0],["1990-09-07",4.6147,4.6147,4.5284,4.6147,77800.0],["1990-09-10",4.6147,4.6147,4.4853,4.6147,23200.0],["1990-09-11",4.4853,4.6147,4.4853,4.4853,46600.0],["1990-09-12",4.4853,4.6147,4.4853,4.5284,75000.0],["1990-09-13",4.5715,4.5715,4.2696,4.3559,106600.0],["1990-09-14",4.1834,4.2265,4.0971,4.1834,200400.0],["1990-09-17",4.054,4.1834,4.054,4.054,60000.0],["1990-09-18",4.054,4.0971,3.8815,4.0109,354400.0],["1990-09-19",4.0109,4.0109,3.7952,3.7952,156800.0],["1990-09-20",3.7521,3.8384,3.7521,3.7521,93400.0],["1990-09-21",3.7952,3.8384,3.709,3.7952,120400.0],["1990-09-24",3.8384,3.9246,3.709,3.8384,165800.0],["1990-09-25",3.9246,4.0971,3.9246,3.9677,271600.0],["1990-09-26",3.9677,4.0971,3.8384,3.8384,58200.0],["1990-09-27",3.9677,3.9677,3.7952,3.7952,34800.0],["1990-09-28",3.7952,3.8815,3.7521,3.7521,18400.0],["1990-10-01",3.8815,3.9677,3.7521,3.9677,27000.0],["1990-10-02",3.9677,4.0109,3.8384,3.9677,40200.0],["1990-10-03",3.8384,3.8815,3.7521,3.7952,69000.0],["1990-10-04",3.7952,3.7952,3.709,3.7521,43800.0],["1990-10-05",3.709,4.0109,3.6658,3.9677,118600.0],["1990-10-08",3.9246,4.1834,3.9246,4.1403,56600.0],["1990-10-09",4.054,4.0971,3.9677,4.054,38800.0],["1990-10-10",3.8815,3.9677,3.8815,3.9246,115600.0],["1990-10-11",3.8815,3.9246,3.8384,3.8384,22200.0],["1990-10-12",3.8384,3.9677,3.7952,3.7952,33600.0],["1990-10-15",3.9246,3.9246,3.7521,3.8384,53200.0],["1990-10-16",3.6227,3.709,3.5365,3.5365,64800.0],["1990-10-17",3.5365,3.6658,3.5365,3.6227,256800.0],["1990-10-18",3.6227,3.6227,3.2346,3.3208,242800.0],["1990-10-19",3.3208,3.364,3.2777,3.2777,104000.0],["1990-10-22",3.3208,3.3208,2.8896,2.9758,142600.0],["1990-10-23",3.0189,3.0189,2.717,2.8896,322400.0],["1990-10-24",2.8464,2.9327,2.7602,2.8464,196400.0],["1990-10-25",2.9327,2.9327,2.8464,2.8464,104000.0],["1990-10-26",2.8464,2.8895,2.7602,2.8464,108000.0],["1990-10-29",2.7602,2.8464,2.717,2.717,110400.0],["1990-10-30",2.717,2.8464,2.6739,2.7602,242200.0],["1990-10-31",2.7602,2.7602,2.5877,2.6739,250200.0],["1990-11-01",2.6739,2.6739,2.5877,2.6739,164400.0],["1990-11-02",2.5877,2.6739,2.4151,2.5014,284200.0],["1990-11-05",2.4353,2.6093,2.4353,2.5223,59000.0],["1990-11-06",2.6093,2.6093,2.4353,2.4788,102600.0],["1990-11-07",2.5223,2.5658,2.4353,2.4788,278600.0],["1990-11-08",2.3483,2.5658,2.3483,2.5658,62200.0],["1990-11-09",2.4788,2.7832,2.4788,2.6962,176200.0],["1990-11-12",2.6962,2.9571,2.6962,2.9571,50000.0],["1990-11-13",3.0441,3.3051,3.0006,3.2616,142000.0],["1990-11-14",3.2181,3.4355,3.2181,3.3485,98400.0],["1990-11-15",3.3485,3.5225,3.3485,3.3485,86000.0],["1990-11-16",3.479,3.479,3.3051,3.4355,24200.0],["1990-11-19",3.4355,3.4355,3.3485,3.392,41600.0],["1990-11-20",3.4355,3.4355,3.3485,3.4355,58400.0],["1990-11-21",3.392,3.4355,3.1311,3.1311,91000.0],["1990-11-23",3.1311,3.2181,3.0876,3.2181,9600.0],["1990-11-26",3.0876,3.1311,2.9572,3.0876,61800.0],["1990-11-27",3.1311,3.1311,3.0006,3.0876,116400.0],["1990-11-28",3.1311,3.1311,3.0441,3.1311,47800.0],["1990-11-29",3.0441,3.0876,3.0006,3.0876,29800.0],["1990-11-30",3.0876,3.0876,2.9572,3.0006,76800.0],["1990-12-03",3.0876,3.0876,2.9572,3.0876,171400.0],["1990-12-04",3.0876,3.1746,3.0006,3.0441,112800.0],["1990-12-05",3.0876,3.2181,3.0876,3.1311,324600.0],["1990-12-06",3.305,3.305,3.1746,3.305,59600.0],["1990-12-07",3.1746,3.305,3.1746,3.305,10600.0],["1990-12-10",3.1746,3.3051,3.1746,3.2181,59400.0],["1990-12-11",3.2616,3.305,3.1746,3.305,197000.0],["1990-12-12",3.305,3.305,3.1311,3.1746,157000.0],["1990-12-13",3.1746,3.2616,3.1746,3.2181,77200.0],["1990-12-14",3.2616,3.3051,3.1746,3.2616,64400.0],["1990-12-17",3.2181,3.3051,3.1746,3.2181,114200.0],["1990-12-18",3.1746,3.3051,3.1746,3.2181,14000.0],["1990-12-19",3.1746,3.3051,3.1746,3.2616,181400.0],["1990-12-20",3.1746,3.305,3.1746,3.1746,101400.0],["1990-12-21",3.2616,3.3485,3.1746,3.2616,151200.0],["1990-12-24",3.3051,3.3485,3.2616,3.2616,38800.0],["1990-12-26",3.3485,3.3485,3.2616,3.2616,151800.0],["1990-12-27",3.3485,3.392,3.2616,3.3485,183000.0],["1990-12-28",3.392,3.392,3.305,3.305,198400.0],["1990-12-31",3.305,3.479,3.305,3.392,225600.0],["1991-01-02",3.392,3.5225,3.392,3.5225,158400.0],["1991-01-03",3.5225,3.5225,3.4355,3.5225,31600.0],["1991-01-04",3.392,3.5225,3.392,3.5225,64400.0],["1991-01-07",3.5225,3.5225,3.392,3.392,54200.0],["1991-01-08",3.305,3.3485,3.2181,3.305,96000.0],["1991-01-09",3.305,3.305,3.1746,3.1746,250800.0],["1991-01-10",3.1311,3.2181,3.1311,3.1311,42200.0],["1991-01-11",3.1311,3.2181,2.9572,3.0441,141000.0],["1991-01-14",2.8702,3.0006,2.8702,2.9571,55000.0],["1991-01-15",3.0006,3.0006,2.8702,3.0006,5800.0],["1991-01-16",2.9572,3.0006,2.9137,3.0006,48800.0],["1991-01-17",3.1311,3.1311,2.9572,3.0441,107600.0],["1991-01-18",3.0441,3.0441,2.8702,3.0006,31600.0],["1991-01-21",2.8267,2.9572,2.8267,2.9137,112000.0],["1991-01-22",2.8702,2.9137,2.8267,2.9137,1286200.0],["1991-01-23",2.9137,2.9571,2.8267,2.9571,447200.0],["1991-01-24",2.9572,3.1311,2.9137,3.1311,87400.0],["1991-01-25",3.1311,3.2616,3.1311,3.2181,156600.0],["1991-01-28",3.2181,3.2181,3.1311,3.2181,411400.0],["1991-01-29",3.3051,3.3485,3.2181,3.3485,61200.0],["1991-01-30",3.392,3.479,3.3485,3.392,153000.0],["1991-01-31",3.479,3.566,3.4355,3.5225,118000.0],["1991-02-01",3.566,4.2183,3.5225,4.0443,403400.0],["1991-02-04",4.0878,4.0878,3.8704,4.0878,149000.0],["1991-02-05",4.0878,4.0878,3.9574,3.9574,74400.0],["1991-02-06",4.0443,4.0443,3.8269,3.8269,132000.0],["1991-02-07",3.9574,4.0443,3.8269,4.0443,346000.0],["1991-02-08",4.0009,4.0878,3.8704,3.8704,287400.0],["1991-02-11",4.0009,4.0009,3.8704,4.0009,120200.0],["1991-02-12",4.0009,4.0443,3.9574,4.0443,61200.0],["1991-02-13",3.9139,4.1748,3.9139,4.1313,116600.0],["1991-02-14",4.1313,4.2618,4.1313,4.2183,355800.0],["1991-02-15",4.2618,4.2618,4.1313,4.2183,221800.0],["1991-02-19",4.1748,4.2183,4.0443,4.1313,405600.0],["1991-02-20",4.1313,4.1748,4.0878,4.1313,120400.0],["1991-02-21",4.0878,4.1313,3.9574,4.0009,94800.0],["1991-02-22",3.9574,4.0443,3.9574,4.0443,18400.0],["1991-02-25",4.0878,4.1313,4.0009,4.0878,69200.0],["1991-02-26",4.0009,4.0878,3.9574,4.0878,35600.0],["1991-02-27",4.0878,4.0878,3.9574,4.0009,42400.0],["1991-02-28",4.0443,4.0443,3.9574,4.0009,202600.0],["1991-03-01",3.9139,4.0443,3.9139,4.0443,89200.0],["1991-03-04",3.9342,4.0653,3.9342,3.9779,308800.0],["1991-03-05",3.9779,4.0653,3.9779,3.9779,120400.0],["1991-03-06",4.109,4.109,3.9779,4.109,280800.0],["1991-03-07",4.1527,4.1527,4.0216,4.1527,225400.0],["1991-03-08",4.1527,4.1527,4.0653,4.109,209400.0],["1991-03-11",4.0653,4.109,3.9779,4.0216,316200.0],["1991-03-12",3.9779,4.109,3.9779,4.0653,508200.0],["1991-03-13",4.0653,4.1965,4.0216,4.1527,276400.0],["1991-03-14",4.1965,4.1965,4.0216,4.0216,127200.0],["1991-03-15",4.1527,4.1527,3.9342,3.9342,174200.0],["1991-03-18",3.9342,4.109,3.9342,4.109,134400.0],["1991-03-19",4.0653,4.109,3.9342,4.0653,46000.0],["1991-03-20",4.109,4.1527,4.0216,4.1527,100200.0],["1991-03-21",4.1965,4.1965,4.0653,4.1527,80800.0],["1991-03-22",4.0653,4.109,3.9779,3.9779,132000.0],["1991-03-25",4.0653,4.109,3.9779,4.0653,82400.0],["1991-03-26",3.9779,4.109,3.9779,4.109,64200.0],["1991-03-27",4.1527,4.1527,3.9342,3.9779,162200.0],["1991-03-28",3.9779,3.9779,3.7156,3.8905,145800.0],["1991-04-01",3.8905,3.9342,3.7593,3.8468,36800.0],["1991-04-02",3.9779,3.9779,3.8468,3.9342,319400.0],["1991-04-03",3.9779,4.0216,3.8468,4.0216,195000.0],["1991-04-04",3.9779,4.1965,3.9779,4.1527,599400.0],["1991-04-05",4.2402,4.2402,4.109,4.1527,101000.0],["1991-04-08",4.2402,4.2839,4.1527,4.2839,166000.0],["1991-04-09",4.2839,4.2839,4.1527,4.2839,84000.0],["1991-04-10",3.7593,3.9779,3.7593,3.9342,355400.0],["1991-04-11",4.0216,4.0216,3.8905,3.9342,245200.0],["1991-04-12",4.0216,4.0216,3.8905,4.0216,94800.0],["1991-04-15",4.0216,4.0216,3.8468,3.8468,125200.0],["1991-04-16",3.9342,3.9342,3.8468,3.9342,44200.0],["1991-04-17",3.9342,4.1965,3.9342,4.1527,282000.0],["1991-04-18",4.0653,4.1527,4.0653,4.1527,76600.0],["1991-04-19",4.1527,4.1965,4.109,4.1965,62800.0],["1991-04-22",4.1965,4.2402,4.109,4.2402,15400.0],["1991-04-23",4.2402,4.3713,4.1965,4.3276,81000.0],["1991-04-24",4.3276,4.3276,4.2402,4.2839,258600.0],["1991-04-25",4.2839,4.3276,4.1965,4.1965,128600.0],["1991-04-26",4.3276,4.3276,4.1965,4.3276,49200.0],["1991-04-29",4.1965,4.3276,4.1965,4.1965,71200.0],["1991-04-30",4.1527,4.2839,3.8905,4.0216,41400.0],["1991-05-01",4.0216,4.1527,3.9342,4.0216,124200.0],["1991-05-02",4.1965,4.2839,4.0216,4.2839,68800.0],["1991-05-03",4.2839,4.2839,4.1527,4.2839,2600.0],["1991-05-06",4.2839,4.2839,4.1527,4.1965,53800.0],["1991-05-07",4.2402,4.2402,4.0216,4.0216,143000.0],["1991-05-08",4.0216,4.1527,4.0216,4.1527,145800.0],["1991-05-09",4.0653,4.1965,4.0653,4.1965,39600.0],["1991-05-10",4.1965,4.1965,4.109,4.1527,40400.0],["1991-05-13",4.1965,4.1965,4.0653,4.1965,24400.0],["1991-05-14",4.1527,4.1527,4.0216,4.1527,256800.0],["1991-05-15",4.0653,4.1527,4.0653,4.109,153800.0],["1991-05-16",4.1527,4.2402,4.1527,4.1527,63600.0],["1991-05-17",4.1527,4.3276,4.1527,4.3276,41200.0],["1991-05-20",4.3276,4.3276,4.1965,4.1965,266000.0],["1991-05-21",4.2839,4.2839,4.1965,4.1965,190400.0],["1991-05-22",4.3276,4.3713,4.2402,4.3713,128400.0],["1991-05-23",4.3713,4.4587,4.3276,4.415,62400.0],["1991-05-24",4.4587,4.4587,4.3713,4.4587,20600.0],["1991-05-28",4.4587,4.5462,4.3713,4.5462,58200.0],["1991-05-29",4.6336,4.6336,4.5025,4.5462,46800.0],["1991-05-30",4.5899,4.6336,4.5025,4.5462,101200.0],["1991-05-31",4.5462,4.6773,4.5462,4.6773,49200.0],["1991-06-03",4.721,4.8522,4.6336,4.7647,48600.0],["1991-06-04",4.8522,4.8959,4.721,4.8084,82200.0],["1991-06-05",4.8084,4.8084,4.721,4.721,61400.0],["1991-06-06",4.6773,4.7647,4.6336,4.6336,79600.0],["1991-06-07",4.6773,4.6773,4.5462,4.5462,82200.0],["1991-06-10",4.6773,4.721,4.5462,4.721,35600.0],["1991-06-11",4.6336,4.7647,4.6336,4.7647,18200.0],["1991-06-12",4.6336,4.7647,4.5899,4.721,96800.0],["1991-06-13",4.721,4.721,4.6336,4.6336,31200.0],["1991-06-14",4.721,4.7647,4.6336,4.7647,87000.0],["1991-06-17",4.6773,4.7647,4.6773,4.721,41800.0],["1991-06-18",4.7647,4.7647,4.6773,4.7647,592400.0],["1991-06-19",4.6773,4.7647,4.6336,4.6336,45400.0],["1991-06-20",4.721,4.721,4.5025,4.5899,326200.0],["1991-06-21",4.721,4.9833,4.721,4.8959,299000.0],["1991-06-24",4.9396,4.9833,4.8522,4.8522,85000.0],["1991-06-25",4.8522,4.9833,4.6773,4.721,94000.0],["1991-06-26",4.7647,4.7647,4.6773,4.6773,13600.0],["1991-06-27",4.7647,4.8522,4.6773,4.721,215600.0],["1991-06-28",4.8084,4.8084,4.6773,4.7647,46800.0],["1991-07-01",4.7647,4.8084,4.721,4.8084,69400.0],["1991-07-02",4.721,4.8084,4.6773,4.721,58400.0],["1991-07-03",4.6773,4.8084,4.6773,4.7647,50400.0],["1991-07-05",4.8084,4.8084,4.6773,4.7647,28200.0],["1991-07-08",4.721,4.8084,4.721,4.7647,71200.0],["1991-07-09",4.8522,4.9396,4.8084,4.9396,194600.0],["1991-07-10",4.9396,4.9833,4.8522,4.8959,147600.0],["1991-07-11",4.9396,4.9396,4.6773,4.6773,97000.0],["1991-07-12",4.8084,4.8084,4.6773,4.8084,13800.0],["1991-07-15",4.6336,4.7647,4.6336,4.7647,27800.0],["1991-07-16",4.7647,4.7647,4.5899,4.721,36800.0],["1991-07-17",4.6336,4.721,4.6336,4.721,44200.0],["1991-07-18",4.721,4.7647,4.5899,4.721,185200.0],["1991-07-19",4.721,4.8084,4.6773,4.6773,11800.0],["1991-07-22",4.6773,4.8084,4.6773,4.721,24600.0],["1991-07-23",4.721,4.8084,4.3713,4.5025,146200.0],["1991-07-24",4.4587,4.5025,4.415,4.415,483000.0],["1991-07-25",4.415,4.5025,4.3713,4.415,127400.0],["1991-07-26",4.415,4.415,4.2839,4.3713,312200.0],["1991-07-29",4.2839,4.3713,4.2839,4.2839,25200.0],["1991-07-30",4.2839,4.3276,4.1527,4.1527,308400.0],["1991-07-31",4.1965,4.1965,3.9342,4.109,117000.0],["1991-08-01",4.109,4.109,3.9779,4.0653,304200.0],["1991-08-02",4.1965,4.2402,4.0653,4.2402,317600.0],["1991-08-05",4.2613,4.2613,4.1734,4.2613,88600.0],["1991-08-06",4.1734,4.2613,4.1734,4.1734,74600.0],["1991-08-07",4.2173,4.2613,4.0416,4.1734,288200.0],["1991-08-08",4.0855,4.1734,3.9537,4.0855,145200.0],["1991-08-09",4.1295,4.1295,3.9537,4.1295,52800.0],["1991-08-12",4.1295,4.1295,3.9977,4.0855,17600.0],["1991-08-13",3.9977,4.1295,3.9977,3.9977,250800.0],["1991-08-14",4.1295,4.1295,3.9098,3.9537,237200.0],["1991-08-15",3.9977,3.9977,3.778,3.8659,297400.0],["1991-08-16",3.9098,3.9098,3.7341,3.8659,214800.0],["1991-08-19",3.6462,3.8659,3.5584,3.822,49400.0],["1991-08-20",3.8659,3.8659,3.5584,3.6902,209000.0],["1991-08-21",3.778,3.778,3.6462,3.778,144400.0],["1991-08-22",3.6902,3.778,3.6462,3.6462,227800.0],["1991-08-23",3.6462,3.7341,3.6462,3.7341,168000.0],["1991-08-26",3.7341,3.778,3.6462,3.778,50400.0],["1991-08-27",3.778,3.822,3.6902,3.7341,47600.0],["1991-08-28",3.7341,3.9098,3.7341,3.8659,173800.0],["1991-08-29",3.8659,3.8659,3.822,3.822,8200.0],["1991-08-30",3.8659,3.8659,3.7341,3.822,65600.0],["1991-09-03",3.7341,3.822,3.7341,3.7341,15800.0],["1991-09-04",3.7341,3.822,3.7341,3.778,42400.0],["1991-09-05",3.7341,3.822,3.7341,3.7341,47200.0],["1991-09-06",3.822,3.822,3.6462,3.822,1163000.0],["1991-09-09",3.822,3.822,3.778,3.822,17800.0],["1991-09-10",3.7341,3.822,3.6902,3.7341,78000.0],["1991-09-11",3.778,3.778,3.5584,3.5584,92200.0],["1991-09-12",3.6902,3.6902,3.5584,3.6462,34800.0],["1991-09-13",3.6462,3.6462,3.4705,3.5584,384600.0],["1991-09-16",3.5584,3.5584,3.2509,3.2509,959000.0],["1991-09-17",3.2509,3.3827,3.2509,3.2509,98400.0],["1991-09-18",3.3387,3.3826,3.2948,3.3826,211800.0],["1991-09-19",3.3826,3.3826,3.2948,3.3826,142400.0],["1991-09-20",3.3826,3.4266,3.3387,3.3826,65000.0],["1991-09-23",3.4266,3.4266,3.3387,3.3826,109800.0],["1991-09-24",3.3387,3.4266,3.3387,3.3826,54400.0],["1991-09-25",3.4266,3.4705,3.4266,3.4705,44600.0],["1991-09-26",3.4266,3.4705,3.3826,3.3826,616200.0],["1991-09-27",3.3826,3.4266,3.3387,3.3826,81200.0],["1991-09-30",3.2948,3.4266,3.2948,3.2948,30400.0],["1991-10-01",3.3826,3.4266,3.2948,3.3826,85400.0],["1991-10-02",3.3827,3.4266,3.2948,3.3387,104000.0],["1991-10-03",3.3826,3.3826,3.2509,3.2948,202400.0],["1991-10-04",3.3826,3.3826,3.2509,3.3826,3000.0],["1991-10-07",3.2509,3.3387,3.1191,3.1191,99800.0],["1991-10-08",3.1191,3.2069,3.0751,3.0751,413000.0],["1991-10-09",3.0312,3.0751,2.7676,2.8555,196000.0],["1991-10-10",2.8994,2.9873,2.8116,2.9873,244800.0],["1991-10-11",2.9873,2.9873,2.8994,2.9873,79000.0],["1991-10-14",2.9873,3.0312,2.8994,3.0312,95800.0],["1991-10-15",3.0751,3.1191,2.9873,3.1191,102200.0],["1991-10-16",3.1191,3.163,3.0751,3.163,480200.0],["1991-10-17",3.0751,3.2509,3.0751,3.2509,335800.0],["1991-10-18",3.2509,3.3827,3.163,3.3387,206600.0],["1991-10-21",3.3826,3.3826,3.2509,3.3826,37200.0],["1991-10-22",3.2948,3.3827,3.2509,3.2509,150400.0],["1991-10-23",3.3387,3.3387,3.2509,3.3387,154600.0],["1991-10-24",3.3826,3.3826,3.2509,3.3826,53600.0],["1991-10-25",3.3826,3.3826,3.2948,3.3826,120000.0],["1991-10-28",3.2948,3.3827,3.2509,3.3387,237600.0],["1991-10-29",3.3826,3.3826,3.2948,3.3826,75200.0],["1991-10-30",3.3826,3.3826,3.2948,3.3826,82200.0],["1991-10-31",3.3826,3.3826,3.2948,3.3826,65400.0],["1991-11-01",3.3827,3.4266,3.3387,3.4266,103200.0],["1991-11-04",3.4478,3.4478,3.3152,3.3594,38800.0],["1991-11-05",3.4478,3.4478,3.3152,3.4036,25200.0],["1991-11-06",3.3594,3.4478,3.3594,3.4478,127200.0],["1991-11-07",3.4478,3.4478,3.3594,3.4036,633000.0],["1991-11-08",3.4478,3.4478,3.3594,3.3594,92400.0],["1991-11-11",3.4478,3.4478,3.3594,3.4478,91800.0],["1991-11-12",3.4036,3.4036,3.3594,3.3594,21200.0],["1991-11-13",3.3594,3.4478,3.3152,3.3152,37400.0],["1991-11-14",3.4036,3.4036,3.271,3.3594,83000.0],["1991-11-15",3.3594,3.3594,3.0942,3.1826,115000.0],["1991-11-18",3.2268,3.2268,3.0942,3.2268,230600.0],["1991-11-19",3.2268,3.2268,3.1384,3.2268,155400.0],["1991-11-20",3.2268,3.271,3.1384,3.2268,32000.0],["1991-11-21",3.1384,3.271,3.1384,3.1826,43200.0],["1991-11-22",3.1384,3.271,3.1384,3.1384,20000.0],["1991-11-25",3.1384,3.1826,3.1384,3.1384,24800.0],["1991-11-26",3.1826,3.2268,3.0942,3.0942,53200.0],["1991-11-27",3.1384,3.1384,2.9616,3.0942,123600.0],["1991-11-29",3.0942,3.0942,3.0058,3.0942,28400.0],["1991-12-02",3.0942,3.1826,3.0058,3.1384,493800.0],["1991-12-03",3.0942,3.2268,3.0942,3.1826,77800.0],["1991-12-04",3.0942,3.1826,3.0058,3.05,176600.0],["1991-12-05",3.05,3.1384,3.0058,3.1384,102600.0],["1991-12-06",3.0058,3.1384,3.0058,3.0058,11600.0],["1991-12-09",3.1384,3.1384,3.0058,3.0058,32200.0],["1991-12-10",3.0058,3.1384,2.9174,3.0058,456400.0],["1991-12-11",3.1384,3.1384,3.0058,3.0942,31800.0],["1991-12-12",3.1384,3.1384,3.05,3.0942,20200.0],["1991-12-13",3.0942,3.2268,3.0058,3.2268,109200.0],["1991-12-16",3.2268,3.4036,3.2268,3.271,69600.0],["1991-12-17",3.4036,3.5362,3.271,3.4478,88200.0],["1991-12-18",3.4478,3.492,3.4036,3.492,47600.0],["1991-12-19",3.492,3.492,3.4036,3.492,24000.0],["1991-12-20",3.4478,3.5362,3.4478,3.4478,261600.0],["1991-12-23",3.4478,3.492,3.4036,3.4036,78800.0],["1991-12-24",3.492,3.492,3.4036,3.4036,239200.0],["1991-12-26",3.492,3.5362,3.4036,3.492,53400.0],["1991-12-27",3.4478,3.8014,3.4478,3.8014,140600.0],["1991-12-30",3.8014,3.8014,3.713,3.7572,148800.0],["1991-12-31",3.9782,4.2434,3.934,4.1992,203400.0],["1992-01-02",4.155,4.1992,4.0666,4.155,146800.0],["1992-01-03",4.0666,4.155,4.0224,4.0224,780400.0],["1992-01-06",4.0224,4.155,4.0224,4.0224,82600.0],["1992-01-07",4.0666,4.155,4.0224,4.155,283800.0],["1992-01-08",4.155,4.3318,4.1108,4.2434,143600.0],["1992-01-09",4.3318,4.5971,4.3318,4.4203,108800.0],["1992-01-10",4.3761,4.4645,4.1992,4.1992,138600.0],["1992-01-13",4.1992,4.2434,4.0666,4.0666,64800.0],["1992-01-14",4.0224,4.1108,4.0224,4.0224,34000.0],["1992-01-15",4.1108,4.1108,4.0224,4.1108,107400.0],["1992-01-16",4.1108,4.3318,4.0224,4.2876,155200.0],["1992-01-17",4.1992,4.2876,4.155,4.1992,115400.0],["1992-01-20",4.1108,4.2876,4.1108,4.1992,64800.0],["1992-01-21",4.3318,4.3318,4.155,4.155,54400.0],["1992-01-22",4.155,4.2876,4.155,4.155,20800.0],["1992-01-23",4.2434,4.3318,4.155,4.155,77600.0],["1992-01-24",4.1108,4.2434,4.1108,4.1992,49600.0],["1992-01-27",4.1108,4.2434,4.1108,4.1108,17400.0],["1992-01-28",4.2434,4.2434,4.1108,4.1108,47800.0],["1992-01-29",4.2434,4.2434,4.1108,4.155,37600.0],["1992-01-30",4.155,4.4203,4.155,4.3318,94600.0],["1992-01-31",4.2434,4.4203,4.2434,4.4203,76000.0],["1992-02-03",4.4203,4.5529,4.2876,4.5529,242800.0],["1992-02-04",4.5087,4.5971,4.5087,4.5529,88400.0],["1992-02-05",4.5529,4.5971,4.5087,4.5087,28200.0],["1992-02-06",4.5529,4.5529,4.3761,4.3761,52400.0],["1992-02-07",4.4645,4.5087,4.3761,4.4203,195000.0],["1992-02-10",4.376,4.4645,4.2876,4.2876,31800.0],["1992-02-11",4.3761,4.3761,4.2434,4.2434,30600.0],["1992-02-12",4.376,4.376,4.2434,4.2876,20000.0],["1992-02-13",4.3761,4.3761,4.1108,4.1108,62800.0],["1992-02-14",4.1992,4.1992,4.0666,4.155,100800.0],["1992-02-18",4.155,4.1992,4.1108,4.1992,35600.0],["1992-02-19",4.1992,4.1992,4.0666,4.0666,56600.0],["1992-02-20",4.155,4.155,4.0666,4.0666,21000.0],["1992-02-21",4.0666,4.2434,4.0666,4.1992,89000.0],["1992-02-24",4.1992,4.2876,4.1992,4.2434,29200.0],["1992-02-25",4.2876,4.5087,4.1992,4.5087,170200.0],["1992-02-26",4.5087,4.6855,4.5087,4.5971,685600.0],["1992-02-27",4.5971,4.7739,4.5971,4.7297,236600.0],["1992-02-28",4.6413,4.7297,4.6413,4.6413,110200.0],["1992-03-02",4.7297,4.8623,4.6855,4.6855,111800.0],["1992-03-03",4.8623,4.8623,4.7297,4.7739,182200.0],["1992-03-04",4.8623,4.8623,4.6413,4.6855,280400.0],["1992-03-05",4.7739,4.7739,4.6413,4.6413,74200.0],["1992-03-06",4.6413,4.7739,4.6413,4.7297,176000.0],["1992-03-09",4.6622,4.7954,4.6622,4.7954,14200.0],["1992-03-10",4.7954,4.8398,4.6622,4.751,113200.0],["1992-03-11",4.7954,4.8398,4.751,4.8398,85000.0],["1992-03-12",4.8398,4.8398,4.6622,4.7066,153800.0],["1992-03-13",4.7954,4.7954,4.6622,4.751,9000.0],["1992-03-16",4.7954,4.7954,4.6622,4.751,263600.0],["1992-03-17",4.7066,4.7954,4.7066,4.7954,27400.0],["1992-03-18",4.7954,4.7954,4.7066,4.7954,58600.0],["1992-03-19",4.7954,4.8842,4.7066,4.7954,133000.0],["1992-03-20",4.973,5.0174,4.8842,4.9286,170200.0],["1992-03-23",4.973,4.973,4.8842,4.8842,32200.0],["1992-03-24",4.8842,4.973,4.8842,4.973,21400.0],["1992-03-25",4.8842,4.973,4.8842,4.9286,82000.0],["1992-03-26",4.973,4.973,4.8398,4.8398,192800.0],["1992-03-27",4.8398,4.9286,4.6622,4.751,130200.0],["1992-03-30",4.6622,4.751,4.6622,4.751,18200.0],["1992-03-31",4.7954,4.7954,4.6622,4.6622,41200.0],["1992-04-01",4.751,4.7954,4.6622,4.7954,109200.0],["1992-04-02",4.751,4.7954,4.7066,4.7066,82400.0],["1992-04-03",4.7954,4.8398,4.751,4.751,109000.0],["1992-04-06",4.751,4.8842,4.751,4.8842,450200.0],["1992-04-07",4.8842,4.8842,4.6622,4.6622,217000.0],["1992-04-08",4.6622,4.751,4.4846,4.5734,125200.0],["1992-04-09",4.4846,4.5734,4.4402,4.4402,68200.0],["1992-04-10",4.4846,4.5734,4.4402,4.4402,89600.0],["1992-04-13",4.529,4.529,4.4402,4.4402,31600.0],["1992-04-14",4.4402,4.529,4.4402,4.4402,76800.0],["1992-04-15",4.4846,4.4846,4.4402,4.4846,12400.0],["1992-04-16",4.5734,4.5734,4.4402,4.529,44200.0],["1992-04-20",4.4402,4.5734,4.3958,4.4402,86000.0],["1992-04-21",4.3958,4.4846,4.3958,4.4402,39200.0],["1992-04-22",4.4402,4.4846,4.3958,4.4846,51400.0],["1992-04-23",4.4846,4.4846,4.3958,4.4402,23800.0],["1992-04-24",4.3958,4.7066,4.3958,4.6622,411600.0],["1992-04-27",4.7066,4.7954,4.6178,4.7954,279200.0],["1992-04-28",4.7954,4.9286,4.4846,4.529,773200.0],["1992-04-29",4.7066,4.8398,4.6178,4.8398,392400.0],["1992-04-30",4.8842,4.8842,4.751,4.8842,237400.0],["1992-05-01",4.8842,4.8842,4.7954,4.7954,113800.0],["1992-05-04",4.7954,4.9286,4.7954,4.8842,281200.0],["1992-05-05",4.8398,4.9286,4.8398,4.8842,122200.0],["1992-05-06",4.9286,4.9286,4.8398,4.9286,39200.0],["1992-05-07",4.9286,4.973,4.8398,4.973,186200.0],["1992-05-08",4.973,5.0174,4.8842,4.973,130600.0],["1992-05-11",4.9498,5.039,4.9498,4.9944,96000.0],["1992-05-12",4.9944,5.039,4.9498,4.9944,133400.0],["1992-05-13",4.9944,5.039,4.9498,4.9944,110400.0],["1992-05-14",5.039,5.2174,4.9944,5.1282,125800.0],["1992-05-15",5.1728,5.3511,5.0836,5.262,213200.0],["1992-05-18",5.262,5.4403,5.262,5.3511,62400.0],["1992-05-19",5.3511,5.4849,5.3511,5.3957,476600.0],["1992-05-20",5.3957,5.4403,5.3511,5.3511,306600.0],["1992-05-21",5.3065,5.3957,5.1728,5.262,214600.0],["1992-05-22",5.1728,5.262,5.1282,5.2174,85800.0],["1992-05-26",5.262,5.262,5.1728,5.262,120800.0],["1992-05-27",5.1728,5.3065,5.1728,5.262,173600.0],["1992-05-28",5.3065,5.3065,5.2174,5.3065,172400.0],["1992-05-29",5.3511,5.3511,5.2174,5.3511,59800.0],["1992-06-01",5.3511,5.4403,5.2174,5.3957,101000.0],["1992-06-02",5.4403,5.4403,5.3511,5.4403,114400.0],["1992-06-03",5.4403,5.4403,5.3511,5.3511,28800.0],["1992-06-04",5.4403,5.7525,5.3957,5.6187,280600.0],["1992-06-05",5.6187,5.8417,5.6187,5.7525,64600.0],["1992-06-08",5.7079,5.8863,5.7079,5.8863,40200.0],["1992-06-09",5.8863,5.8863,5.7079,5.7079,149600.0],["1992-06-10",5.7079,5.8417,5.7079,5.7079,107600.0],["1992-06-11",5.7079,5.7525,5.6633,5.7079,93800.0],["1992-06-12",5.6633,5.7079,5.6187,5.7079,51400.0],["1992-06-15",5.7079,5.7971,5.5295,5.5295,198000.0],["1992-06-16",5.5295,5.6187,5.1728,5.1728,144000.0],["1992-06-17",5.1728,5.2174,4.9498,4.9944,163400.0],["1992-06-18",4.9944,5.039,4.9498,4.9944,40400.0],["1992-06-19",5.039,5.039,4.9944,5.039,32400.0],["1992-06-22",4.9498,5.1282,4.9498,5.0836,46400.0],["1992-06-23",5.2174,5.3065,5.2174,5.262,62200.0],["1992-06-24",5.2174,5.3065,5.1728,5.2174,67000.0],["1992-06-25",5.1728,5.262,5.039,5.039,31800.0],["1992-06-26",5.039,5.1282,5.039,5.039,27800.0],["1992-06-29",5.1728,5.2174,5.039,5.2174,34200.0],["1992-06-30",5.1282,5.262,5.1282,5.1728,29400.0],["1992-07-01",5.262,5.3511,5.1728,5.1728,253000.0],["1992-07-02",5.1282,5.1728,4.9498,5.1728,170600.0],["1992-07-06",5.1728,5.1728,5.0836,5.0836,23600.0],["1992-07-07",5.1728,5.3065,5.0836,5.0836,98800.0],["1992-07-08",5.0836,5.1282,5.0836,5.0836,4200.0],["1992-07-09",5.0836,5.2174,5.0836,5.0836,22400.0],["1992-07-10",5.1728,5.262,5.0836,5.2174,35800.0],["1992-07-13",5.1282,5.2174,5.1282,5.1282,12600.0],["1992-07-14",5.1282,5.262,5.1282,5.2174,63400.0],["1992-07-15",5.2174,5.2174,5.1282,5.1282,53400.0],["1992-07-16",5.1282,5.1282,5.0836,5.0836,17200.0],["1992-07-17",5.039,5.0836,4.9498,5.039,70600.0],["1992-07-20",4.9944,4.9944,4.8606,4.8606,19800.0],["1992-07-21",4.9944,4.9944,4.9052,4.9498,9600.0],["1992-07-22",4.8606,4.8606,4.6822,4.6822,25800.0],["1992-07-23",4.6822,4.7714,4.5485,4.7714,109000.0],["1992-07-24",4.6822,4.9944,4.6822,4.8606,92600.0],["1992-07-27",4.9498,5.1282,4.9052,5.0836,69400.0],["1992-07-28",5.2174,5.262,4.9944,5.039,577800.0],["1992-07-29",5.039,5.1728,5.039,5.0836,230000.0],["1992-07-30",5.039,5.1282,5.039,5.0836,3200.0],["1992-07-31",5.039,5.1282,5.039,5.1282,18200.0],["1992-08-03",5.039,5.1282,5.039,5.0836,64400.0],["1992-08-04",5.1282,5.1282,4.9498,4.9944,72000.0],["1992-08-05",4.9944,5.0836,4.9944,5.0836,86600.0],["1992-08-06",5.039,5.039,5.039,5.039,2400.0],["1992-08-07",4.9944,5.039,4.816,4.8606,99000.0],["1992-08-10",4.7477,4.8373,4.703,4.7477,26600.0],["1992-08-11",4.703,4.8373,4.703,4.7477,256600.0],["1992-08-12",4.703,4.8373,4.703,4.703,37000.0],["1992-08-13",4.703,4.7925,4.703,4.703,65600.0],["1992-08-14",4.8373,4.8821,4.7477,4.7925,15800.0],["1992-08-17",4.7477,4.8821,4.7477,4.8821,127200.0],["1992-08-18",4.8821,4.8821,4.7477,4.8373,44800.0],["1992-08-19",4.7477,4.8373,4.7477,4.7477,2600.0],["1992-08-20",4.8821,4.8821,4.8821,4.8821,1600.0],["1992-08-21",4.7477,4.9269,4.7477,4.8373,26000.0],["1992-08-24",4.7925,4.8373,4.7925,4.8373,49200.0],["1992-08-25",4.7925,4.9269,4.7925,4.8373,6000.0],["1992-08-26",4.8373,4.9269,4.8373,4.8373,88400.0],["1992-08-27",4.8373,5.0165,4.8373,4.8821,163600.0],["1992-08-28",4.8821,4.9269,4.8373,4.8373,10400.0],["1992-08-31",4.8373,4.9717,4.8373,4.8821,72400.0],["1992-09-01",4.8373,4.9269,4.8373,4.9269,48600.0],["1992-09-02",4.9269,4.9269,4.8373,4.9269,9000.0],["1992-09-03",4.8373,5.0165,4.8373,5.0165,60000.0],["1992-09-04",4.8821,5.0165,4.8821,4.8821,18800.0],["1992-09-08",4.8821,5.0165,4.8821,5.0165,37800.0],["1992-09-09",4.9717,5.1061,4.9717,4.9717,7400.0],["1992-09-10",5.1061,5.1061,4.9717,5.1061,6600.0],["1992-09-11",4.9717,5.1061,4.9717,4.9717,7200.0],["1992-09-14",5.0165,5.2404,5.0165,5.1509,71400.0],["1992-09-15",5.1061,5.1956,5.1061,5.1061,104000.0],["1992-09-16",5.1061,5.1956,5.0613,5.1956,83000.0],["1992-09-17",5.0613,5.1509,5.0613,5.1509,111400.0],["1992-09-18",5.0613,5.1509,5.0613,5.1509,58400.0],["1992-09-21",5.0613,5.1061,5.0613,5.1061,9400.0],["1992-09-22",5.0613,5.1061,5.0613,5.0613,9600.0],["1992-09-23",5.1509,5.1956,5.1509,5.1509,137800.0],["1992-09-24",5.1509,5.2404,5.1061,5.1956,42400.0],["1992-09-25",5.1061,5.2404,5.1061,5.1509,51000.0],["1992-09-28",5.2404,5.2404,5.0613,5.0613,74000.0],["1992-09-29",5.0613,5.1509,5.0613,5.1061,45000.0],["1992-09-30",5.0613,5.0613,4.9269,5.0165,110200.0],["1992-10-01",4.9269,4.9717,4.7477,4.7477,140000.0],["1992-10-02",4.6134,4.6134,4.479,4.479,40800.0],["1992-10-05",4.4342,4.5238,4.3446,4.5238,110600.0],["1992-10-06",4.4342,4.6582,4.4342,4.5238,61800.0],["1992-10-07",4.5238,4.6582,4.5238,4.5238,24600.0],["1992-10-08",4.5238,4.5686,4.479,4.479,87800.0],["1992-10-09",4.479,4.5238,4.479,4.479,12000.0],["1992-10-12",4.479,4.5238,4.4342,4.5238,24000.0],["1992-10-13",4.5238,4.5686,4.4342,4.4342,12600.0],["1992-10-14",4.5686,4.5686,4.4342,4.4342,75400.0],["1992-10-15",4.4342,4.5686,4.4342,4.5686,149800.0],["1992-10-16",4.5686,4.6134,4.4342,4.6134,3800.0],["1992-10-19",4.4342,4.6134,4.4342,4.5238,54400.0],["1992-10-20",4.5238,4.6134,4.4342,4.6134,12600.0],["1992-10-21",4.4342,4.6134,4.4342,4.6134,3000.0],["1992-10-22",4.479,4.6134,4.4342,4.5238,142800.0],["1992-10-23",4.6134,4.6134,4.4342,4.4342,31800.0],["1992-10-26",4.479,4.479,4.479,4.479,400.0],["1992-10-27",4.4342,4.479,3.8072,3.8519,988000.0],["1992-10-28",3.8072,3.9415,3.8072,3.8519,492600.0],["1992-10-29",3.8967,3.8967,3.7624,3.8519,220200.0],["1992-10-30",3.8519,3.8519,3.8072,3.8519,232000.0],["1992-11-02",3.7176,3.8519,3.7176,3.7624,287400.0],["1992-11-03",3.7624,3.8519,3.7176,3.8072,16600.0],["1992-11-04",3.7176,3.8519,3.7176,3.8072,27400.0],["1992-11-05",3.8519,3.8519,3.7176,3.7624,16200.0],["1992-11-06",3.8741,3.8741,3.7389,3.8741,113800.0],["1992-11-09",3.7389,3.8741,3.7389,3.8741,26400.0],["1992-11-10",3.7389,3.784,3.7389,3.784,43600.0],["1992-11-11",3.784,3.829,3.5588,3.6038,1070200.0],["1992-11-12",3.5588,3.6939,3.5137,3.5137,512800.0],["1992-11-13",3.6038,3.6038,3.4687,3.6038,61400.0],["1992-11-16",3.4687,3.6038,3.4687,3.4687,72200.0],["1992-11-17",3.4687,3.6038,3.4687,3.6038,278600.0],["1992-11-18",3.6038,3.6038,3.4687,3.6038,90200.0],["1992-11-19",3.4687,3.7389,3.4687,3.7389,213200.0],["1992-11-20",3.6038,3.784,3.6038,3.784,21800.0],["1992-11-23",3.784,3.829,3.6939,3.829,39600.0],["1992-11-24",3.784,4.0092,3.7389,4.0092,104800.0],["1992-11-25",4.0543,4.2345,3.9642,4.1444,64000.0],["1992-11-27",4.2345,4.2795,4.2345,4.2795,14800.0],["1992-11-30",4.3696,4.5047,4.2795,4.4597,67000.0],["1992-12-01",4.4147,4.5047,4.4147,4.5047,24600.0],["1992-12-02",4.4147,4.6399,4.4147,4.4147,237800.0],["1992-12-03",4.3696,4.5498,4.3246,4.3246,142800.0],["1992-12-04",4.2795,4.3696,4.1444,4.2345,40000.0],["1992-12-07",4.1444,4.3246,4.1444,4.2345,25800.0],["1992-12-08",4.3246,4.3246,4.1894,4.3246,88400.0],["1992-12-09",4.2345,4.3246,4.2345,4.3246,37000.0],["1992-12-10",4.2345,4.2345,4.1894,4.1894,16400.0],["1992-12-11",4.3246,4.3246,4.1894,4.2795,14000.0],["1992-12-14",4.2345,4.2345,4.2345,4.2345,10600.0],["1992-12-15",4.1894,4.2795,4.1894,4.1894,6600.0],["1992-12-16",4.2345,4.3696,4.2345,4.3696,28000.0],["1992-12-17",4.3696,4.4597,4.3246,4.3246,271600.0],["1992-12-18",4.3246,4.4597,4.3246,4.3246,111200.0],["1992-12-21",4.3246,4.4597,4.3246,4.4597,56200.0],["1992-12-22",4.3696,4.5948,4.3696,4.5498,129200.0],["1992-12-23",4.8201,4.8201,4.6399,4.775,48000.0],["1992-12-24",4.775,4.775,4.6849,4.6849,7400.0],["1992-12-28",4.6399,4.6399,4.6399,4.6399,2800.0],["1992-12-29",4.6399,4.73,4.6399,4.6399,38800.0],["1992-12-30",4.5948,4.5948,4.4147,4.5047,152400.0],["1992-12-31",4.4597,4.5498,4.4147,4.4597,3400.0],["1993-01-04",4.5047,4.5948,4.5047,4.5047,70400.0],["1993-01-05",4.5047,4.5948,4.4597,4.5498,54600.0],["1993-01-06",4.5498,4.6399,4.5048,4.5948,96400.0],["1993-01-07",4.5498,4.5948,4.5498,4.5498,25600.0],["1993-01-08",4.4597,4.5948,4.4597,4.5047,10400.0],["1993-01-11",4.5948,4.5948,4.4597,4.5498,43200.0],["1993-01-12",4.5047,4.5498,4.5047,4.5498,21000.0],["1993-01-13",4.5047,4.5948,4.4597,4.5498,55800.0],["1993-01-14",4.4597,4.5047,4.4597,4.4597,7400.0],["1993-01-15",4.5948,4.5948,4.4597,4.4597,24600.0],["1993-01-18",4.4597,4.5498,4.4147,4.4147,13800.0],["1993-01-19",4.5948,4.5948,4.4147,4.4147,7200.0],["1993-01-20",4.4147,4.5948,4.4147,4.5948,10800.0],["1993-01-21",4.4147,4.5948,4.4147,4.4147,13400.0],["1993-01-22",4.4147,4.5948,4.4147,4.5948,11400.0],["1993-01-25",4.4597,4.5948,4.4147,4.5047,29400.0],["1993-01-26",4.4147,4.5047,4.4147,4.4147,23200.0],["1993-01-27",4.4147,4.5498,4.4147,4.4597,68400.0],["1993-01-28",4.5948,4.5948,4.4597,4.4597,71000.0],["1993-01-29",4.5948,4.5948,4.4147,4.4147,15000.0],["1993-02-01",4.4147,4.5948,4.4147,4.5047,10200.0],["1993-02-02",4.4147,4.5948,4.4147,4.5948,21400.0],["1993-02-03",4.5948,4.5948,4.4147,4.5948,24400.0],["1993-02-04",4.4147,4.5948,4.4147,4.4147,23800.0],["1993-02-05",4.5047,4.775,4.5047,4.775,161000.0],["1993-02-08",4.775,5.1354,4.6399,4.9552,158800.0],["1993-02-09",4.9102,5.0003,4.775,4.775,43400.0],["1993-02-10",4.8201,4.8201,4.73,4.775,94800.0],["1993-02-11",4.6849,4.8201,4.6849,4.6849,1400.0],["1993-02-12",4.8201,5.0453,4.6849,5.0453,120200.0],["1993-02-16",4.9552,5.0453,4.9552,5.0003,15400.0],["1993-02-17",4.9552,5.0003,4.8651,4.8651,134400.0],["1993-02-18",4.8651,4.9552,4.775,4.8651,174600.0],["1993-02-19",4.8651,4.9102,4.8201,4.8201,45200.0],["1993-02-22",4.8201,4.8651,4.5948,4.73,71200.0],["1993-02-23",4.73,4.73,4.6399,4.73,91000.0],["1993-02-24",4.6399,4.73,4.5948,4.73,32400.0],["1993-02-25",4.5948,4.73,4.5948,4.6849,11400.0],["1993-02-26",4.73,4.73,4.6399,4.6399,48800.0],["1993-03-01",4.6399,4.73,4.6399,4.73,63200.0],["1993-03-02",4.6399,4.73,4.6399,4.6399,280600.0],["1993-03-03",4.6399,4.73,4.6399,4.73,30400.0],["1993-03-04",4.6399,4.6849,4.5498,4.5498,171600.0],["1993-03-05",4.5498,4.6399,4.5047,4.5047,10400.0],["1993-03-08",4.4812,4.6623,4.4812,4.5717,29000.0],["1993-03-09",4.5265,4.617,4.4812,4.617,100400.0],["1993-03-10",4.4812,4.6623,4.4812,4.5265,29800.0],["1993-03-11",4.6623,4.7528,4.5265,4.7528,27800.0],["1993-03-12",4.7528,4.7528,4.617,4.617,9000.0],["1993-03-15",4.7528,4.7528,4.7528,4.7528,4000.0],["1993-03-16",4.617,4.7075,4.617,4.617,4000.0],["1993-03-17",4.617,4.7528,4.617,4.617,1800.0],["1993-03-18",4.617,4.6623,4.617,4.6623,6600.0],["1993-03-19",4.617,4.7981,4.617,4.7528,154200.0],["1993-03-22",4.7075,4.7075,4.617,4.6623,46000.0],["1993-03-23",4.7075,4.7075,4.617,4.617,59800.0],["1993-03-24",4.7075,4.7075,4.617,4.617,3600.0],["1993-03-25",4.617,4.7075,4.617,4.617,6400.0],["1993-03-26",4.617,4.7075,4.5717,4.5717,10400.0],["1993-03-29",4.5717,4.5717,4.3454,4.3454,82200.0],["1993-03-30",4.3454,4.3454,4.1644,4.2096,172600.0],["1993-03-31",4.1644,4.2549,4.1644,4.1644,76800.0],["1993-04-01",4.3002,4.3002,4.1644,4.1644,3800.0],["1993-04-02",4.3002,4.3002,4.3002,4.3002,6000.0],["1993-04-05",4.1644,4.2096,4.0738,4.1644,51400.0],["1993-04-06",4.0738,4.1644,4.0738,4.0738,89400.0],["1993-04-07",4.0738,4.1191,4.0286,4.1191,68200.0],["1993-04-08",4.2096,4.2096,4.0738,4.1191,17800.0],["1993-04-12",4.2096,4.2096,4.0738,4.0738,2600.0],["1993-04-13",4.0738,4.5265,4.0738,4.5265,104400.0],["1993-04-14",4.5717,4.617,4.4359,4.617,30400.0],["1993-04-15",4.6623,4.6623,4.5717,4.5717,8400.0],["1993-04-16",4.5717,4.7075,4.5717,4.7075,38600.0],["1993-04-19",4.6623,4.7075,4.617,4.617,17400.0],["1993-04-20",4.617,4.6623,4.617,4.6623,63000.0],["1993-04-21",4.617,4.6623,4.5265,4.5265,52800.0],["1993-04-22",4.4812,4.4812,4.4812,4.4812,6400.0],["1993-04-23",4.4812,4.4812,4.3907,4.3907,26200.0],["1993-04-26",4.5265,4.5265,4.3907,4.3907,16600.0],["1993-04-27",4.3454,4.3907,4.0738,4.1644,163200.0],["1993-04-28",4.1191,4.1644,4.1191,4.1644,40400.0],["1993-04-29",4.1191,4.2549,4.0286,4.0286,60200.0],["1993-04-30",4.0738,4.1191,3.938,4.1191,33200.0],["1993-05-03",3.9833,4.1191,3.9833,4.0738,71200.0],["1993-05-04",3.9833,4.0738,3.8928,3.938,62400.0],["1993-05-05",3.8928,3.8928,3.8022,3.8928,35400.0],["1993-05-06",3.8928,3.8928,3.6212,3.6212,116800.0],["1993-05-07",3.5759,3.8022,3.5759,3.6664,119200.0],["1993-05-10",3.6428,3.8249,3.6428,3.8249,37600.0],["1993-05-11",3.8249,3.8704,3.7794,3.7794,41600.0],["1993-05-12",3.916,3.9615,3.7794,3.9615,30400.0],["1993-05-13",4.007,4.1892,4.007,4.1892,40600.0],["1993-05-14",4.1892,4.3258,4.1892,4.2347,35200.0],["1993-05-17",4.3258,4.3258,4.2347,4.2347,15000.0],["1993-05-18",4.4169,4.4624,4.3258,4.4624,86400.0],["1993-05-19",4.3258,4.3713,4.2347,4.2347,25600.0],["1993-05-20",4.3713,4.3713,4.1892,4.3713,10200.0],["1993-05-21",4.3713,4.3713,4.1892,4.1892,23600.0],["1993-05-24",4.0981,4.1892,4.007,4.007,26600.0],["1993-05-25",4.0981,4.0981,4.007,4.007,90400.0],["1993-05-26",4.007,4.1436,4.007,4.007,5000.0],["1993-05-27",4.007,4.0981,3.9615,4.0526,57400.0],["1993-05-28",3.9615,4.0981,3.9615,4.0526,7600.0],["1993-06-01",3.9615,4.0526,3.9615,4.0526,7200.0],["1993-06-02",4.1436,4.1436,3.9615,4.0981,7400.0],["1993-06-03",4.007,4.3258,4.007,4.3258,58800.0],["1993-06-04",4.1436,4.2347,4.1436,4.1436,12000.0],["1993-06-07",4.1436,4.3258,4.1436,4.1436,6600.0],["1993-06-08",4.1437,4.4169,4.1437,4.2803,42000.0],["1993-06-09",4.2803,4.4169,4.2803,4.2803,23200.0],["1993-06-10",4.2803,4.4169,4.2347,4.2347,18600.0],["1993-06-11",4.2347,4.3258,4.1892,4.1892,14400.0],["1993-06-14",4.1892,4.3258,4.1892,4.1892,27200.0],["1993-06-15",4.1892,4.1892,4.007,4.0981,269200.0],["1993-06-16",4.0526,4.0981,4.007,4.0526,96400.0],["1993-06-17",4.007,4.0981,4.007,4.0526,63800.0],["1993-06-18",4.007,4.1436,4.007,4.007,97200.0],["1993-06-21",4.007,4.0981,4.007,4.0981,149000.0],["1993-06-22",4.007,4.1436,4.007,4.007,21400.0],["1993-06-23",4.0981,4.0981,4.007,4.007,108000.0],["1993-06-24",3.9615,4.007,3.9615,4.007,9600.0],["1993-06-25",3.9615,4.007,3.9615,3.9615,37600.0],["1993-06-28",3.916,4.007,3.916,4.007,397000.0],["1993-06-29",3.916,4.0526,3.916,3.9615,68400.0],["1993-06-30",3.9615,4.0526,3.916,3.916,11800.0],["1993-07-01",4.007,4.1892,3.9615,4.1892,202200.0],["1993-07-02",4.1892,4.1892,4.1436,4.1436,12400.0],["1993-07-06",4.2347,4.2347,4.1436,4.1892,43000.0],["1993-07-07",4.1436,4.2347,4.1436,4.1892,108400.0],["1993-07-08",4.1436,4.1436,4.1436,4.1436,2000.0],["1993-07-09",4.1436,4.1436,4.0526,4.0526,14600.0],["1993-07-12",4.0526,4.0526,4.0526,4.0526,600.0],["1993-07-13",4.0526,4.0526,3.9615,3.9615,30000.0],["1993-07-14",3.9615,3.9615,3.8249,3.8249,20200.0],["1993-07-15",3.8249,3.8249,3.6428,3.7338,70400.0],["1993-07-16",3.6428,3.8249,3.6428,3.8249,1000.0],["1993-07-19",3.6428,3.7794,3.6428,3.7794,124000.0],["1993-07-20",3.7794,3.7794,3.5517,3.7338,58200.0],["1993-07-21",3.7794,3.8249,3.6428,3.7794,21400.0],["1993-07-22",3.8704,3.8704,3.5517,3.7794,2300400.0],["1993-07-23",3.8704,3.916,3.8249,3.8249,28800.0],["1993-07-26",3.8249,3.916,3.8249,3.8249,14800.0],["1993-07-27",3.8249,4.007,3.5517,4.007,237200.0],["1993-07-28",4.007,4.0981,4.007,4.0526,54800.0],["1993-07-29",4.007,4.007,3.916,3.916,2200.0],["1993-07-30",3.916,4.007,3.916,3.9615,12000.0],["1993-08-02",4.007,4.0526,3.916,3.916,23800.0],["1993-08-03",4.0526,4.0526,3.916,3.9615,3400.0],["1993-08-04",3.9615,4.007,3.9615,4.007,22200.0],["1993-08-05",3.916,3.916,3.916,3.916,14800.0],["1993-08-06",4.007,4.007,3.916,3.916,89200.0],["1993-08-09",4.0295,4.0295,3.8922,3.938,12000.0],["1993-08-10",3.8922,4.0295,3.8922,3.9837,62600.0],["1993-08-11",3.938,4.0295,3.8922,3.9837,110400.0],["1993-08-12",3.8922,4.0295,3.8922,3.9837,51400.0],["1993-08-13",3.938,4.0295,3.938,3.938,5800.0],["1993-08-16",3.8922,4.0295,3.8922,4.0295,1800.0],["1993-08-17",3.938,3.938,3.7548,3.7548,29400.0],["1993-08-18",3.7548,3.938,3.6632,3.6632,102400.0],["1993-08-19",3.8006,3.8006,3.6632,3.6632,109800.0],["1993-08-20",3.8006,3.8006,3.6632,3.6632,132200.0],["1993-08-23",3.8006,3.8006,3.6632,3.709,208400.0],["1993-08-24",3.7548,3.7548,3.6632,3.6632,12600.0],["1993-08-25",3.6174,3.709,3.6174,3.6174,42600.0],["1993-08-26",3.709,3.709,3.6174,3.709,2200.0],["1993-08-27",3.6174,3.709,3.6174,3.6632,2200.0],["1993-08-30",3.5716,3.709,3.5716,3.709,13000.0],["1993-08-31",3.6632,3.6632,3.6632,3.6632,2000.0],["1993-09-01",3.7548,4.0295,3.6632,3.9837,956400.0],["1993-09-02",4.0295,4.0295,3.8922,3.8922,277800.0],["1993-09-03",3.8464,3.9837,3.8464,3.8464,41400.0],["1993-09-07",3.938,3.9837,3.8464,3.8464,19000.0],["1993-09-08",3.8464,3.8922,3.8006,3.8464,123800.0],["1993-09-09",3.8006,3.938,3.709,3.8464,581600.0],["1993-09-10",3.938,4.2127,3.8006,4.1211,118400.0],["1993-09-13",4.3501,4.3959,4.1211,4.1211,114200.0],["1993-09-14",4.0753,4.1211,3.938,3.938,32400.0],["1993-09-15",3.8464,3.8922,3.8006,3.8006,226800.0],["1993-09-16",3.8922,3.8922,3.8006,3.8006,33200.0],["1993-09-17",3.8922,3.938,3.8006,3.938,35000.0],["1993-09-20",3.8922,4.0295,3.8922,4.0295,55600.0],["1993-09-21",3.8922,4.0753,3.8922,3.938,38600.0],["1993-09-22",3.938,4.0753,3.938,3.9837,177200.0],["1993-09-23",3.938,4.0753,3.938,4.0295,7400.0],["1993-09-24",3.938,3.9837,3.938,3.938,51600.0],["1993-09-27",3.938,3.938,3.8922,3.938,5600.0],["1993-09-28",3.8922,4.0295,3.8464,3.8922,61000.0],["1993-09-29",3.8922,4.0295,3.8922,4.0295,26600.0],["1993-09-30",4.0295,4.0295,3.8922,4.0295,41000.0],["1993-10-01",3.8922,4.0295,3.8922,3.938,221000.0],["1993-10-04",3.8922,4.0295,3.8922,3.938,29000.0],["1993-10-05",3.938,4.0295,3.938,4.0295,146400.0],["1993-10-06",3.938,4.1211,3.938,4.1211,336000.0],["1993-10-07",4.1211,4.1669,4.0295,4.0295,50000.0],["1993-10-08",4.0753,4.2127,3.9837,4.0295,262000.0],["1993-10-11",3.9837,4.0753,3.938,3.938,12600.0],["1993-10-12",3.938,4.0753,3.938,4.0753,19400.0],["1993-10-13",3.938,4.2127,3.938,4.2127,33000.0],["1993-10-14",4.2127,4.3043,4.0295,4.2127,245200.0],["1993-10-15",4.3043,4.3043,4.2127,4.3043,146200.0],["1993-10-18",4.1669,4.3043,4.1669,4.2127,23800.0],["1993-10-19",4.3043,4.3501,4.2127,4.3043,149400.0],["1993-10-20",4.3501,4.4874,4.3043,4.4874,178800.0],["1993-10-21",4.4874,4.6248,4.3959,4.4874,103000.0],["1993-10-22",4.579,4.8995,4.579,4.8538,273800.0],["1993-10-25",4.808,4.8995,4.7622,4.8538,104200.0],["1993-10-26",4.7622,5.0827,4.7622,4.9453,495000.0],["1993-10-27",4.9453,5.0827,4.9453,5.0827,453800.0],["1993-10-28",5.0827,5.2201,5.0369,5.1743,144400.0],["1993-10-29",5.0827,5.2201,5.0827,5.0827,39000.0],["1993-11-01",5.2201,5.3117,5.0827,5.2201,252400.0],["1993-11-02",5.3117,5.3574,5.2201,5.2201,541000.0],["1993-11-03",5.2201,5.3574,5.0827,5.0827,77400.0],["1993-11-04",5.2201,5.2201,5.0369,5.0369,95400.0],["1993-11-05",5.105,5.151,5.059,5.059,11000.0],["1993-11-08",5.151,5.151,5.059,5.105,30200.0],["1993-11-09",5.151,5.2889,5.151,5.197,75800.0],["1993-11-10",5.197,5.5649,5.197,5.4729,106200.0],["1993-11-11",5.4269,5.7029,5.4269,5.6569,111000.0],["1993-11-12",5.6109,5.7029,5.4729,5.4729,252200.0],["1993-11-15",5.4729,5.6109,5.4269,5.4269,24000.0],["1993-11-16",5.5189,5.5189,5.3349,5.3349,26200.0],["1993-11-17",5.3349,5.3349,5.243,5.2889,45400.0],["1993-11-18",5.243,5.4269,5.243,5.3349,187000.0],["1993-11-19",5.3809,5.3809,5.243,5.2889,46800.0],["1993-11-22",5.243,5.243,5.059,5.105,266800.0],["1993-11-23",5.105,5.151,5.059,5.151,257400.0],["1993-11-24",5.197,5.197,5.059,5.059,94400.0],["1993-11-26",5.059,5.151,5.059,5.151,1600.0],["1993-11-29",5.197,5.197,5.059,5.059,134000.0],["1993-11-30",5.059,5.197,5.059,5.197,396000.0],["1993-12-01",5.151,5.197,5.059,5.197,261600.0],["1993-12-02",5.197,5.2889,5.151,5.2889,37000.0],["1993-12-03",5.2889,5.3349,5.151,5.2889,39000.0],["1993-12-06",5.243,5.4729,5.243,5.4729,28800.0],["1993-12-07",5.4269,5.4269,5.2889,5.2889,13200.0],["1993-12-08",5.2889,5.4269,5.2889,5.2889,35200.0],["1993-12-09",5.2889,5.3809,5.2889,5.3809,13000.0],["1993-12-10",5.3809,5.3809,5.243,5.243,5600.0],["1993-12-13",5.3809,5.3809,5.243,5.243,2800.0],["1993-12-14",5.243,5.3809,5.243,5.243,12600.0],["1993-12-15",5.243,5.3809,5.243,5.243,4800.0],["1993-12-16",5.3809,5.5649,5.3809,5.5649,146400.0],["1993-12-17",5.5189,5.6569,5.4729,5.5189,173000.0],["1993-12-20",5.4729,5.5189,5.4729,5.4729,1400.0],["1993-12-21",5.5649,5.6109,5.4729,5.5189,246000.0],["1993-12-22",5.6109,5.6109,5.4729,5.4729,19600.0],["1993-12-23",5.4729,5.6109,5.4729,5.6109,10200.0],["1993-12-27",5.5649,5.6109,5.4729,5.6109,278600.0],["1993-12-28",5.4729,5.7029,5.4729,5.7029,305800.0],["1993-12-29",5.5649,5.6569,5.5649,5.6569,19000.0],["1993-12-30",5.5649,5.6109,5.5189,5.5649,34200.0],["1993-12-31",5.5189,5.6109,5.5189,5.6109,51400.0],["1994-01-03",5.5189,5.6569,5.5189,5.6569,445200.0],["1994-01-04",5.5649,5.7489,5.5649,5.7489,235800.0],["1994-01-05",5.7029,5.7948,5.7029,5.7029,114000.0],["1994-01-06",5.7948,5.9328,5.7029,5.8408,471400.0],["1994-01-07",5.8408,5.8408,5.7029,5.7489,63000.0],["1994-01-10",5.7948,5.8408,5.7029,5.8408,56000.0],["1994-01-11",5.8408,5.8868,5.7489,5.7948,86400.0],["1994-01-12",5.8868,5.8868,5.7489,5.7489,63400.0],["1994-01-13",5.8408,5.8408,5.7489,5.7489,110600.0],["1994-01-14",5.7489,5.8408,5.7489,5.7948,38800.0],["1994-01-17",5.7029,5.8868,5.7029,5.7948,43600.0],["1994-01-18",5.9328,5.9328,5.7948,5.9328,32600.0],["1994-01-19",5.8408,5.8868,5.8408,5.8408,79400.0],["1994-01-20",5.8408,5.9328,5.8408,5.8408,32200.0],["1994-01-21",5.9328,5.9328,5.7948,5.8408,29600.0],["1994-01-24",5.8868,5.8868,5.7948,5.8868,129200.0],["1994-01-25",5.8408,5.8868,5.8408,5.8868,20400.0],["1994-01-26",5.8408,5.8868,5.8408,5.8868,136000.0],["1994-01-27",5.8868,5.9328,5.8408,5.9328,108800.0],["1994-01-28",5.9328,5.9328,5.8408,5.9328,11800.0],["1994-01-31",5.8408,5.9328,5.8408,5.8408,122600.0],["1994-02-01",5.8408,5.8868,5.8408,5.8408,64800.0],["1994-02-02",5.8408,5.9328,5.8408,5.8868,183000.0],["1994-02-03",5.8408,6.0248,5.8408,5.9788,197200.0],["1994-02-04",5.9328,6.2548,5.9328,6.0708,328000.0],["1994-02-07",6.0708,6.2088,6.0708,6.2088,67600.0],["1994-02-08",6.1628,6.2088,6.1168,6.1628,171800.0],["1994-02-09",6.2088,6.2088,6.0708,6.1628,34200.0],["1994-02-10",6.0708,6.1628,6.0708,6.1168,103400.0],["1994-02-11",6.0708,6.1168,6.0248,6.0248,38200.0],["1994-02-14",6.0248,6.2548,6.0248,6.0708,14800.0],["1994-02-15",6.0708,6.1168,6.0708,6.0708,32800.0],["1994-02-16",6.1168,6.1168,5.9328,5.9328,60600.0],["1994-02-17",5.9328,6.0248,5.6109,5.6109,105800.0],["1994-02-18",5.7029,5.8408,5.5649,5.7489,122600.0],["1994-02-22",5.8408,5.8868,5.7489,5.8408,82400.0],["1994-02-23",5.7489,5.8868,5.7489,5.7948,81000.0],["1994-02-24",5.7948,5.8408,5.7489,5.7948,126400.0],["1994-02-25",5.7489,5.8408,5.7489,5.7948,106400.0],["1994-02-28",5.8408,5.8408,5.7029,5.8408,93000.0],["1994-03-01",5.7489,5.8408,5.6569,5.7948,455600.0],["1994-03-02",5.6109,5.7029,5.6109,5.7029,25200.0],["1994-03-03",5.6109,5.7029,5.5649,5.5649,22400.0],["1994-03-04",5.5189,5.6109,5.4729,5.5189,166400.0],["1994-03-07",5.5872,5.6796,5.5411,5.5411,111600.0],["1994-03-08",5.6796,5.6796,5.5411,5.6334,203800.0],["1994-03-09",5.5411,5.6334,5.5411,5.5872,41200.0],["1994-03-10",5.5411,5.5872,5.4487,5.5411,90800.0],["1994-03-11",5.4025,5.4025,5.4025,5.4025,4200.0],["1994-03-14",5.5411,5.5411,5.4025,5.4487,63000.0],["1994-03-15",5.4025,5.5411,5.4025,5.5411,99800.0],["1994-03-16",5.4025,5.5411,5.4025,5.4025,40000.0],["1994-03-17",5.5411,5.5411,5.4025,5.4487,57400.0],["1994-03-18",5.4025,5.4949,5.4025,5.4949,160800.0],["1994-03-21",5.4025,5.4025,5.3564,5.4025,27800.0],["1994-03-22",5.3564,5.4025,5.264,5.264,31400.0],["1994-03-23",5.264,5.4025,5.264,5.3102,115000.0],["1994-03-24",5.264,5.3102,5.264,5.264,64800.0],["1994-03-25",5.264,5.3564,5.2178,5.3102,242400.0],["1994-03-28",5.264,5.3102,5.2178,5.2178,240800.0],["1994-03-29",5.3564,5.3564,4.8946,4.8946,238200.0],["1994-03-30",4.7561,4.9408,4.6176,4.8023,518200.0],["1994-03-31",4.8023,4.8946,4.6637,4.6637,400000.0],["1994-04-04",4.6176,4.7099,4.5714,4.6176,227400.0],["1994-04-05",4.7099,4.7561,4.5714,4.7561,469200.0],["1994-04-06",4.8023,4.8484,4.6637,4.8023,215000.0],["1994-04-07",4.8946,4.9408,4.8023,4.8946,16200.0],["1994-04-08",4.9408,4.987,4.8484,4.8484,779200.0],["1994-04-11",4.8946,5.0793,4.8946,5.0331,39800.0],["1994-04-12",5.0793,5.0793,4.9408,5.0793,231200.0],["1994-04-13",5.0793,5.1717,5.0562,5.0793,205600.0],["1994-04-14",4.987,5.1717,4.987,4.987,40800.0],["1994-04-15",5.1717,5.1717,5.0331,5.1717,813200.0],["1994-04-18",5.0793,5.1255,4.8484,4.8946,303600.0],["1994-04-19",4.8484,4.8484,4.5714,4.6176,37000.0],["1994-04-20",4.5714,4.6176,4.479,4.479,133000.0],["1994-04-21",4.6176,4.8946,4.5252,4.8484,2145000.0],["1994-04-22",4.8946,4.9408,4.8023,4.9408,39800.0],["1994-04-25",4.8484,5.1255,4.8484,5.1024,299200.0],["1994-04-26",5.1024,5.1024,4.9408,5.0331,112200.0],["1994-04-28",5.0793,5.0793,4.9408,4.9408,332200.0],["1994-04-29",4.9408,5.0793,4.9408,5.0793,2800.0],["1994-05-02",5.0562,5.0793,4.987,5.0331,618800.0],["1994-05-03",4.987,5.1255,4.987,5.1255,106800.0],["1994-05-04",5.1255,5.1255,5.0331,5.0331,488200.0],["1994-05-05",5.0331,5.1255,5.0331,5.0331,76800.0],["1994-05-06",5.1255,5.1255,4.987,5.0793,77000.0],["1994-05-09",4.9624,5.0088,4.9624,4.9624,17600.0],["1994-05-10",4.9624,5.1016,4.9624,5.0552,130400.0],["1994-05-11",4.9624,5.1016,4.9624,4.9624,122000.0],["1994-05-12",4.9624,5.0088,4.9624,4.9624,55600.0],["1994-05-13",5.0088,5.0088,4.9624,4.9624,25200.0],["1994-05-16",4.9161,4.9161,4.8233,4.8233,9400.0],["1994-05-17",4.8233,4.8233,4.8233,4.8233,3600.0],["1994-05-18",4.8233,4.9161,4.8233,4.8233,53200.0],["1994-05-19",4.9624,4.9624,4.8233,4.8697,78800.0],["1994-05-20",4.8233,4.9624,4.8233,4.8233,2393600.0],["1994-05-23",4.9161,4.9624,4.8233,4.9624,58400.0],["1994-05-24",4.8233,4.9624,4.8233,4.9161,82200.0],["1994-05-25",4.8233,4.9624,4.8233,4.9624,76800.0],["1994-05-26",4.8697,4.9624,4.8697,4.9161,243800.0],["1994-05-27",4.9392,5.1943,4.9392,5.1943,146800.0],["1994-05-31",5.148,5.148,4.9624,4.9624,82600.0],["1994-06-01",4.9161,5.0088,4.8697,5.0088,106400.0],["1994-06-02",5.0552,5.0552,4.9161,5.0552,43200.0],["1994-06-03",4.9624,5.1016,4.9624,4.9624,8200.0],["1994-06-06",5.1016,5.1016,4.9624,4.9624,11400.0],["1994-06-07",5.032,5.1016,4.9624,4.9624,17200.0],["1994-06-08",4.9624,5.1016,4.6378,4.6842,344400.0],["1994-06-09",4.6378,4.6842,4.4987,4.4987,251800.0],["1994-06-10",4.5914,4.6378,4.545,4.545,30800.0],["1994-06-13",4.4987,4.6378,4.4987,4.4987,23000.0],["1994-06-14",4.6378,4.6378,4.4987,4.4987,20400.0],["1994-06-15",4.4987,4.6378,4.4987,4.4987,71200.0],["1994-06-16",4.5682,4.6378,4.4987,4.545,19200.0],["1994-06-17",4.6378,4.6378,4.4987,4.4987,18200.0],["1994-06-20",4.4987,4.545,4.4987,4.545,48200.0],["1994-06-21",4.4987,4.4987,4.2668,4.3595,52000.0],["1994-06-22",4.3131,4.3131,4.3131,4.3131,2600.0],["1994-06-23",4.2668,4.3131,4.2668,4.2668,143000.0],["1994-06-24",4.2668,4.4059,4.2668,4.4059,85600.0],["1994-06-27",4.2668,4.4059,4.2668,4.3131,133200.0],["1994-06-28",4.4059,4.4059,4.2668,4.2668,16400.0],["1994-06-29",4.29,4.3595,4.2204,4.3131,270800.0],["1994-06-30",4.3131,4.3131,4.174,4.174,246000.0],["1994-07-01",4.2668,4.2668,4.174,4.174,68000.0],["1994-07-05",4.174,4.2668,4.174,4.2204,169800.0],["1994-07-06",4.2668,4.2668,4.174,4.174,128200.0],["1994-07-07",4.174,4.2668,4.174,4.2668,65200.0],["1994-07-08",4.174,4.2668,4.1508,4.174,89200.0],["1994-07-11",4.174,4.3131,4.174,4.174,6400.0],["1994-07-12",4.3131,4.3131,4.1276,4.2204,258800.0],["1994-07-13",4.2668,4.2668,4.1276,4.2668,24800.0],["1994-07-14",4.2668,4.2668,4.1276,4.174,40000.0],["1994-07-15",4.2668,4.2668,4.1276,4.1276,65400.0],["1994-07-18",4.2204,4.3131,4.174,4.2668,103000.0],["1994-07-19",4.3131,4.4059,4.174,4.4059,69600.0],["1994-07-20",4.545,4.545,4.3131,4.4059,120000.0],["1994-07-21",4.3131,4.4059,4.3131,4.4059,20800.0],["1994-07-22",4.4059,4.4059,4.3131,4.3131,4800.0],["1994-07-25",4.4059,4.4059,4.3131,4.3595,20200.0],["1994-07-26",4.4059,4.545,4.3131,4.4987,67200.0],["1994-07-27",4.4987,4.7305,4.4987,4.661,166600.0],["1994-07-28",4.7305,4.7305,4.5914,4.6842,5000.0],["1994-07-29",4.7305,4.7305,4.5914,4.7305,149000.0],["1994-08-01",4.7305,4.7305,4.5914,4.7305,73800.0],["1994-08-02",4.7306,4.7306,4.5914,4.6378,19000.0],["1994-08-03",4.7305,4.7305,4.545,4.5682,85000.0],["1994-08-04",4.5914,4.6378,4.4987,4.4987,12800.0],["1994-08-05",4.6378,4.6378,4.4523,4.4523,60200.0],["1994-08-08",4.4747,4.6611,4.4747,4.4747,3800.0],["1994-08-09",4.6611,4.6611,4.428,4.4747,52000.0],["1994-08-10",4.3814,4.5213,4.2882,4.2882,91600.0],["1994-08-11",4.2416,4.3814,4.2416,4.3814,30200.0],["1994-08-12",4.3814,4.3814,4.2416,4.2882,32600.0],["1994-08-15",4.3814,4.3814,4.2416,4.3348,234800.0],["1994-08-16",4.2416,4.3348,4.1717,4.195,46400.0],["1994-08-17",4.2882,4.3814,4.195,4.3814,115200.0],["1994-08-18",4.428,4.6611,4.428,4.6145,79200.0],["1994-08-19",4.6145,4.7077,4.5679,4.7077,48400.0],["1994-08-22",4.7077,4.7077,4.6145,4.7077,64000.0],["1994-08-23",4.6611,4.8009,4.6611,4.8009,77800.0],["1994-08-24",4.6611,4.8475,4.6611,4.8475,38800.0],["1994-08-25",4.8475,4.9408,4.8475,4.9175,101200.0],["1994-08-26",4.9408,4.9874,4.8475,4.8942,72800.0],["1994-08-29",4.9408,4.9408,4.8475,4.8475,65200.0],["1994-08-30",4.8475,4.9408,4.8475,4.8475,10200.0],["1994-08-31",4.9408,4.9408,4.8475,4.9408,19200.0],["1994-09-01",4.8475,4.8475,4.6611,4.6611,47800.0],["1994-09-02",4.6611,4.8009,4.6611,4.8009,10000.0],["1994-09-06",4.8009,4.8475,4.6611,4.8475,30800.0],["1994-09-07",4.8475,5.0806,4.8475,5.034,75800.0],["1994-09-08",4.9408,5.034,4.8942,4.9408,137400.0],["1994-09-09",4.9874,4.9874,4.8475,4.9874,313400.0],["1994-09-12",4.9874,4.9874,4.8475,4.9408,169200.0],["1994-09-13",4.9874,4.9874,4.8475,4.8942,44800.0],["1994-09-14",4.9408,4.9408,4.8475,4.8475,26800.0],["1994-09-15",4.8942,4.9175,4.8475,4.8942,43200.0],["1994-09-16",4.8475,4.9874,4.8475,4.9874,18400.0],["1994-09-19",4.8475,4.9874,4.8475,4.8942,53800.0],["1994-09-20",4.8475,4.9874,4.8475,4.8475,6200.0],["1994-09-21",4.8475,4.9408,4.8475,4.8708,235200.0],["1994-09-22",4.8475,4.9408,4.8475,4.8708,92200.0],["1994-09-23",4.9874,4.9874,4.8475,4.8942,47800.0],["1994-09-26",4.8475,4.9874,4.8475,4.8475,58800.0],["1994-09-27",4.8709,4.9874,4.8475,4.8475,151200.0],["1994-09-28",4.9874,4.9874,4.8475,4.9874,1167000.0],["1994-09-29",4.8475,4.8942,4.8475,4.8475,294600.0],["1994-09-30",4.9874,4.9874,4.8475,4.8475,11800.0],["1994-10-03",4.9874,4.9874,4.8475,4.8475,4400.0],["1994-10-04",4.9874,4.9874,4.8475,4.8942,751400.0],["1994-10-05",4.8475,4.8475,4.8475,4.8475,3600.0],["1994-10-06",4.9874,4.9874,4.8475,4.9408,117800.0],["1994-10-07",4.8475,4.9408,4.8475,4.9408,55400.0],["1994-10-10",4.8475,4.9874,4.8475,4.9175,3800.0],["1994-10-11",4.8942,4.8942,4.8475,4.8942,94000.0],["1994-10-12",4.8475,4.9874,4.8475,4.8475,44000.0],["1994-10-13",4.8475,4.9874,4.8475,4.8475,320400.0],["1994-10-14",4.8942,4.9408,4.8475,4.9408,130800.0],["1994-10-17",4.8942,4.9874,4.8475,4.8475,451800.0],["1994-10-18",4.8475,4.8475,4.8475,4.8475,6400.0],["1994-10-19",4.8475,4.9408,4.8475,4.8942,33200.0],["1994-10-20",4.8475,4.8709,4.8475,4.8475,6200.0],["1994-10-21",4.9408,4.9408,4.8475,4.8475,27200.0],["1994-10-24",4.8009,4.8475,4.8009,4.8009,60800.0],["1994-10-25",4.8009,4.8009,4.195,4.2416,303000.0],["1994-10-26",4.3348,4.3348,4.0552,4.1018,88400.0],["1994-10-27",4.1018,4.195,4.0552,4.0552,119000.0],["1994-10-28",4.195,4.3348,4.1484,4.3348,736000.0],["1994-10-31",4.3348,4.3814,4.2416,4.2416,214400.0],["1994-11-01",4.3814,4.3814,4.195,4.195,41400.0],["1994-11-02",4.3348,4.3348,4.195,4.3348,1000.0],["1994-11-03",4.3348,4.3348,4.195,4.2649,26800.0],["1994-11-04",4.3577,4.3577,4.2171,4.2171,8200.0],["1994-11-07",4.2171,4.3577,4.2171,4.2171,142400.0],["1994-11-08",4.2171,4.264,4.2171,4.2171,292000.0],["1994-11-09",4.3577,4.3577,4.2171,4.3577,161800.0],["1994-11-10",4.264,4.3577,4.2171,4.264,45000.0],["1994-11-11",4.2171,4.3577,4.2171,4.2171,67800.0],["1994-11-14",4.2171,4.3577,4.2171,4.3577,76400.0],["1994-11-15",4.3577,4.3577,4.1234,4.1234,70800.0],["1994-11-16",4.264,4.264,4.1234,4.2171,71200.0],["1994-11-17",4.1703,4.3108,4.1703,4.2171,12800.0],["1994-11-18",4.1703,4.2171,4.1234,4.2171,41800.0],["1994-11-21",4.1234,4.1234,4.1234,4.1234,2600.0],["1994-11-22",4.1234,4.2171,4.0297,4.0297,180400.0],["1994-11-23",4.0297,4.0297,3.8423,4.0297,262200.0],["1994-11-25",3.8423,3.8657,3.8423,3.8657,13400.0],["1994-11-28",4.0297,4.0297,3.8891,3.936,39600.0],["1994-11-29",4.0297,4.0297,4.0297,4.0297,3000.0],["1994-11-30",4.0297,4.2171,4.0297,4.1234,75200.0],["1994-12-01",4.2171,4.2171,4.1234,4.1234,24200.0],["1994-12-02",4.0765,4.1703,4.0765,4.1234,194200.0],["1994-12-05",4.0765,4.1703,4.0765,4.1234,60200.0],["1994-12-06",4.0765,4.1703,4.0765,4.0765,56000.0],["1994-12-07",4.1703,4.1703,3.9828,4.0297,191000.0],["1994-12-08",4.1234,4.1234,3.8891,3.9828,100400.0],["1994-12-09",3.8423,3.9828,3.8423,3.936,82200.0],["1994-12-12",3.9828,3.9828,3.8891,3.9828,51800.0],["1994-12-13",3.936,3.9828,3.8891,3.8891,116800.0],["1994-12-14",3.8891,3.936,3.6548,3.8423,129400.0],["1994-12-15",3.6548,3.936,3.6548,3.936,98400.0],["1994-12-16",3.936,4.1703,3.7954,4.0765,518800.0],["1994-12-19",4.1703,4.1703,4.0765,4.1703,20600.0],["1994-12-20",4.1703,4.3108,4.0765,4.3108,565200.0],["1994-12-21",4.264,4.5451,4.264,4.4045,301800.0],["1994-12-22",4.3577,4.5451,4.3577,4.4983,87200.0],["1994-12-23",4.5451,4.5451,4.3577,4.4514,51800.0],["1994-12-27",4.3577,4.4983,4.264,4.264,30200.0],["1994-12-28",4.264,4.4983,4.264,4.4045,94400.0],["1994-12-29",4.4045,4.5451,4.3577,4.5451,84600.0],["1994-12-30",4.4514,4.6388,4.4514,4.6388,139800.0],["1995-01-03",4.6857,4.6857,4.5451,4.6388,78800.0],["1995-01-04",4.5451,4.6857,4.4983,4.5685,808200.0],["1995-01-05",4.4983,4.6857,4.4983,4.4983,6200.0],["1995-01-06",4.4514,4.592,4.3577,4.4983,238400.0],["1995-01-09",4.4983,4.4983,4.4983,4.4983,0.0],["1995-01-10",4.4983,4.592,4.4045,4.5451,91200.0],["1995-01-11",4.4983,4.592,4.4983,4.592,25800.0],["1995-01-12",4.4983,4.592,4.4983,4.4983,15000.0],["1995-01-13",4.592,4.592,4.4983,4.4983,20800.0],["1995-01-16",4.592,4.592,4.4983,4.592,18400.0],["1995-01-17",4.4983,4.6388,4.4983,4.6388,28800.0],["1995-01-18",4.6388,4.6388,4.5685,4.6388,27800.0],["1995-01-19",4.4983,4.6388,4.4983,4.4983,5400.0],["1995-01-20",4.4983,4.6388,4.4983,4.6388,15400.0],["1995-01-23",4.4983,4.6388,4.4983,4.5685,17000.0],["1995-01-24",4.4983,4.6388,4.4983,4.592,43400.0],["1995-01-25",4.6388,4.7794,4.5685,4.7794,338000.0],["1995-01-26",4.6388,4.7794,4.6388,4.7794,103800.0],["1995-01-27",4.7794,4.7794,4.6857,4.6857,160000.0],["1995-01-30",4.6857,4.7325,4.592,4.6388,30600.0],["1995-01-31",4.6622,4.8262,4.6388,4.8262,53200.0],["1995-02-01",5.248,5.6697,5.1542,5.248,726800.0],["1995-02-02",5.248,5.2948,5.1542,5.1542,331000.0],["1995-02-03",5.3417,5.3417,5.1542,5.3417,188400.0],["1995-02-06",5.3417,5.3417,5.2011,5.2011,16600.0],["1995-02-07",5.2011,5.248,4.92,5.0605,225800.0],["1995-02-08",5.1074,5.1074,4.9668,5.0605,106400.0],["1995-02-09",5.1074,5.248,5.1074,5.1074,164200.0],["1995-02-10",5.2011,5.2011,5.0605,5.2011,19600.0],["1995-02-13",5.2011,5.248,5.1074,5.1542,860200.0],["1995-02-14",5.1777,5.248,5.0605,5.248,431000.0],["1995-02-15",5.1074,5.248,5.1074,5.248,456600.0],["1995-02-16",5.1542,5.2011,5.1542,5.2011,264400.0],["1995-02-17",5.1542,5.248,5.1542,5.248,55000.0],["1995-02-21",5.1542,5.248,5.1542,5.248,204200.0],["1995-02-22",5.1074,5.2714,5.1074,5.2714,34000.0],["1995-02-23",5.1542,5.248,5.1542,5.1542,58000.0],["1995-02-24",5.1542,5.2948,5.1542,5.2948,13400.0],["1995-02-27",5.1074,5.248,5.1074,5.1074,62800.0],["1995-02-28",5.248,5.2948,5.1542,5.2948,217000.0],["1995-03-01",5.2948,5.4354,5.248,5.3885,107000.0],["1995-03-02",5.2948,5.4354,5.2948,5.2948,10600.0],["1995-03-03",5.2948,5.4354,5.2948,5.2948,132800.0],["1995-03-06",5.248,5.4354,5.248,5.248,152000.0],["1995-03-07",5.248,5.4354,5.248,5.248,56800.0],["1995-03-08",5.3417,5.4354,5.248,5.4354,328200.0],["1995-03-09",5.4354,5.4354,5.248,5.248,15400.0],["1995-03-10",5.248,5.3885,5.248,5.2948,125400.0],["1995-03-13",5.2703,5.4586,5.2703,5.2703,70800.0],["1995-03-14",5.2703,5.4586,5.2703,5.3645,110000.0],["1995-03-15",5.2703,5.4115,5.2703,5.3645,149800.0],["1995-03-16",5.2703,5.3645,5.2703,5.3409,82000.0],["1995-03-17",5.2703,5.4115,5.2703,5.2703,56400.0],["1995-03-20",5.4115,5.4115,5.2703,5.2703,338400.0],["1995-03-21",5.2703,5.4115,5.2703,5.2703,1106800.0],["1995-03-22",5.2703,5.2703,5.2703,5.2703,18200.0],["1995-03-23",5.4115,5.4115,5.2703,5.3174,33400.0],["1995-03-24",5.2703,5.3645,5.2703,5.2703,57600.0],["1995-03-27",5.2703,5.2703,5.2703,5.2703,19200.0],["1995-03-28",5.2703,5.4115,5.2703,5.3174,86800.0],["1995-03-29",5.2703,5.4115,5.2703,5.4115,41400.0],["1995-03-30",5.3174,5.4115,5.2703,5.388,17400.0],["1995-03-31",5.388,5.4115,5.2703,5.2703,26400.0],["1995-04-03",5.4115,5.4115,5.2703,5.3174,13200.0],["1995-04-04",5.2703,5.5997,5.2703,5.4586,144400.0],["1995-04-05",5.4586,5.4586,5.4115,5.4586,94200.0],["1995-04-06",5.4115,5.5056,5.4115,5.4586,57000.0],["1995-04-07",5.4586,5.5056,5.4115,5.4115,129600.0],["1995-04-10",5.4115,5.5056,5.4115,5.5056,49600.0],["1995-04-11",5.4115,5.5997,5.4115,5.5997,102000.0],["1995-04-12",5.5527,5.6939,5.5056,5.6468,122600.0],["1995-04-13",5.6468,5.6939,5.5056,5.6468,8800.0],["1995-04-17",5.6939,5.6939,5.5056,5.6939,368400.0],["1995-04-18",5.5056,5.6939,5.5056,5.5056,1130200.0],["1995-04-19",5.5056,5.5527,5.5056,5.5527,81000.0],["1995-04-20",5.6468,5.6468,5.5056,5.5056,28800.0],["1995-04-21",5.5056,5.6468,5.5056,5.6468,53200.0],["1995-04-24",5.6468,5.6468,5.5056,5.5056,334200.0],["1995-04-25",5.5056,5.6468,5.5056,5.5056,30400.0],["1995-04-26",5.5527,5.6468,5.3645,5.3645,98200.0],["1995-04-27",5.5056,5.5056,5.2233,5.2233,119800.0],["1995-04-28",5.3645,5.3645,5.2233,5.2233,135400.0],["1995-05-01",5.3645,5.3645,5.2233,5.2703,351200.0],["1995-05-02",5.2233,5.2703,5.2233,5.2703,51000.0],["1995-05-03",5.3174,5.3645,5.2233,5.3645,41800.0],["1995-05-04",5.3174,5.3174,5.2703,5.2939,84600.0],["1995-05-05",5.3645,5.3645,5.2233,5.2233,115600.0],["1995-05-08",5.246,5.2932,5.246,5.2932,6800.0],["1995-05-09",5.246,5.3878,5.246,5.246,12000.0],["1995-05-10",5.2932,5.3878,5.246,5.3878,56000.0],["1995-05-11",5.3405,5.4823,5.246,5.3878,115200.0],["1995-05-12",5.2932,5.435,5.2932,5.3405,15200.0],["1995-05-15",5.2932,5.435,5.2932,5.435,45200.0],["1995-05-16",5.435,5.435,5.2932,5.435,22400.0],["1995-05-17",5.2932,5.435,5.2932,5.435,35200.0],["1995-05-18",5.435,5.435,5.2932,5.2932,30800.0],["1995-05-19",5.435,5.435,5.246,5.246,14800.0],["1995-05-22",5.246,5.3878,5.246,5.3405,47800.0],["1995-05-23",5.3405,5.5295,5.3405,5.4823,81800.0],["1995-05-24",5.4823,5.4823,5.2932,5.2932,60600.0],["1995-05-25",5.2932,5.3878,5.2932,5.2932,10200.0],["1995-05-26",5.2932,5.3405,5.2932,5.2932,4400.0],["1995-05-30",5.2932,5.3169,5.2932,5.3169,8400.0],["1995-05-31",5.3878,5.3878,5.2932,5.2932,11600.0],["1995-06-01",5.3878,5.3878,5.2932,5.2932,37600.0],["1995-06-02",5.2932,5.2932,5.1987,5.246,484000.0],["1995-06-05",5.1987,5.3405,5.1987,5.3405,6800.0],["1995-06-06",5.3405,5.3405,5.1987,5.1987,110400.0],["1995-06-07",5.1987,5.3405,5.1987,5.2932,13000.0],["1995-06-08",5.1987,5.3405,5.1987,5.1987,113800.0],["1995-06-09",5.1987,5.3405,5.1987,5.1987,10800.0],["1995-06-12",5.246,5.246,5.1987,5.1987,29600.0],["1995-06-13",5.3405,5.3405,5.3405,5.3405,400.0],["1995-06-14",5.3405,5.3405,5.1987,5.1987,42600.0],["1995-06-15",5.1987,5.246,5.1987,5.246,1200.0],["1995-06-16",5.3405,5.3405,5.1987,5.246,20800.0],["1995-06-19",5.2223,5.246,5.0569,5.1042,26800.0],["1995-06-20",5.1987,5.1987,5.0569,5.0569,10600.0],["1995-06-21",5.0569,5.1042,4.8679,4.9152,941800.0],["1995-06-22",4.9152,5.1042,4.9152,4.9152,111800.0],["1995-06-23",4.9152,4.9152,4.9152,4.9152,33200.0],["1995-06-26",4.8206,4.8679,4.7261,4.7734,94200.0],["1995-06-27",4.8679,4.8679,4.7261,4.7261,211800.0],["1995-06-28",4.8679,4.8679,4.7261,4.7261,48600.0],["1995-06-29",4.7261,4.7734,4.4898,4.4898,429600.0],["1995-06-30",4.6316,4.7261,4.5843,4.7261,199400.0],["1995-07-03",4.7261,4.7261,4.6316,4.6788,91600.0],["1995-07-05",4.7261,4.7734,4.6316,4.7734,25600.0],["1995-07-06",4.7734,4.8206,4.6788,4.8206,353200.0],["1995-07-07",4.7261,5.1042,4.7261,5.0569,166400.0],["1995-07-10",5.1042,5.1042,5.0097,5.0569,147400.0],["1995-07-11",5.1515,5.1515,5.0097,5.1042,14000.0],["1995-07-12",5.1515,5.1515,5.1515,5.1515,3200.0],["1995-07-13",5.0097,5.1987,5.0097,5.1042,22000.0],["1995-07-14",5.1042,5.246,5.1042,5.1042,4600.0],["1995-07-17",5.1042,5.2932,5.1042,5.2932,38600.0],["1995-07-18",5.1042,5.2932,5.1042,5.2932,217600.0],["1995-07-19",5.1515,5.1987,5.1042,5.1042,22000.0],["1995-07-20",5.246,5.246,5.1042,5.1042,191800.0],["1995-07-21",5.246,5.246,5.1515,5.1987,330600.0],["1995-07-24",5.246,5.246,5.1515,5.1515,36200.0],["1995-07-25",5.2932,5.3405,5.1987,5.2932,224200.0],["1995-07-26",5.1987,5.3405,5.1987,5.3405,97200.0],["1995-07-27",5.3405,5.3878,5.1987,5.3878,10600.0],["1995-07-28",5.3878,5.3878,5.246,5.3405,40800.0],["1995-07-31",5.246,5.3878,5.246,5.2932,93000.0],["1995-08-01",5.3878,5.3878,5.246,5.3878,115200.0],["1995-08-02",5.3878,5.3878,5.246,5.3169,265200.0],["1995-08-03",5.3878,5.3878,5.246,5.2932,103400.0],["1995-08-04",5.2932,5.5768,5.2932,5.4587,171000.0],["1995-08-07",5.5295,5.5295,5.435,5.435,28800.0],["1995-08-08",5.4823,5.5768,5.435,5.4823,236400.0],["1995-08-09",5.5525,5.5525,5.5051,5.5525,27400.0],["1995-08-10",5.6,5.6,5.5051,5.5288,20200.0],["1995-08-11",5.5051,5.6,5.5051,5.5525,31200.0],["1995-08-14",5.6,5.6,5.5525,5.6,30600.0],["1995-08-15",5.5525,5.6,5.5525,5.5762,74800.0],["1995-08-16",5.5525,5.6949,5.5525,5.6474,43600.0],["1995-08-17",5.6474,5.6949,5.6,5.6949,208800.0],["1995-08-18",5.6949,5.7423,5.6949,5.7423,96600.0],["1995-08-21",5.6474,5.7423,5.6474,5.7423,3400.0],["1995-08-22",5.7423,5.7423,5.6474,5.7423,6000.0],["1995-08-23",5.7423,5.7423,5.6474,5.7186,70200.0],["1995-08-24",5.6474,5.7424,5.6474,5.6949,6400.0],["1995-08-25",5.6474,5.7423,5.6474,5.7423,229400.0],["1995-08-28",5.7186,5.7423,5.6474,5.7423,61600.0],["1995-08-29",5.6474,5.7423,5.6474,5.7423,5600.0],["1995-08-30",5.6474,5.7423,5.6474,5.7423,16000.0],["1995-08-31",5.7424,5.7898,5.6474,5.6949,108800.0],["1995-09-01",5.7898,5.8847,5.6949,5.8135,42200.0],["1995-09-05",5.8135,5.8847,5.7423,5.8847,38600.0],["1995-09-06",5.8847,5.8847,5.6949,5.8847,13000.0],["1995-09-07",5.8373,5.8847,5.7898,5.8847,214800.0],["1995-09-08",5.7423,5.7898,5.7423,5.7423,53200.0],["1995-09-11",5.8847,5.8847,5.7423,5.7423,51600.0],["1995-09-12",5.7423,5.8847,5.7423,5.7898,113400.0],["1995-09-13",5.8847,5.8847,5.7423,5.8373,4600.0],["1995-09-14",5.7423,5.8847,5.7423,5.8847,8400.0],["1995-09-15",5.7423,5.8847,5.7423,5.8847,7800.0],["1995-09-18",5.7423,5.8847,5.7423,5.7423,23800.0],["1995-09-19",5.7424,6.0271,5.7424,6.0271,154400.0],["1995-09-20",6.0746,6.4542,6.0271,6.4068,437200.0],["1995-09-21",6.4542,6.4542,6.3118,6.3593,554000.0],["1995-09-22",6.5966,6.8339,6.5966,6.5966,602000.0],["1995-09-25",6.5966,6.6915,6.5017,6.5017,92800.0],["1995-09-26",6.5491,6.5966,6.4068,6.4068,88600.0],["1995-09-27",6.4542,6.5017,6.122,6.4542,220600.0],["1995-09-28",6.5017,6.5017,6.3593,6.4542,106000.0],["1995-09-29",6.5017,6.5017,6.3593,6.5017,178000.0],["1995-10-02",6.5017,6.5017,6.3593,6.5017,262200.0],["1995-10-03",6.3593,6.4542,6.3593,6.3593,31000.0],["1995-10-04",6.4542,6.5017,6.3593,6.4364,409200.0],["1995-10-05",6.3593,6.5017,6.3593,6.4068,179600.0],["1995-10-06",6.3593,6.5017,6.3593,6.4542,19600.0],["1995-10-09",6.4068,6.5017,6.3593,6.5017,38800.0],["1995-10-10",6.3118,6.5017,6.2169,6.2644,196400.0],["1995-10-11",6.2169,6.3118,6.2169,6.2644,65400.0],["1995-10-12",6.2169,6.2644,6.2169,6.2407,42400.0],["1995-10-13",6.2644,6.3118,6.2169,6.3118,88200.0],["1995-10-16",6.2169,6.3593,6.2169,6.2644,62800.0],["1995-10-17",6.2644,6.4068,6.2644,6.2644,426200.0],["1995-10-18",6.2644,6.4068,6.2644,6.3593,222800.0],["1995-10-19",6.2644,6.4068,6.2169,6.2644,107600.0],["1995-10-20",6.3118,6.3118,6.2169,6.2644,85400.0],["1995-10-23",6.3118,6.3118,6.2169,6.2169,267000.0],["1995-10-24",6.1695,6.3118,6.122,6.1695,75200.0],["1995-10-25",6.122,6.2169,6.122,6.1695,12000.0],["1995-10-26",6.122,6.122,6.122,6.122,37800.0],["1995-10-27",6.0746,6.1695,6.0746,6.122,129800.0],["1995-10-30",6.0746,6.1695,6.0746,6.0746,103200.0],["1995-10-31",6.0746,6.0746,5.6949,5.7423,141800.0],["1995-11-01",5.7424,5.9796,5.7424,5.9796,104200.0],["1995-11-02",6.2644,6.3593,6.1695,6.3118,339400.0],["1995-11-03",6.2644,6.3593,6.2644,6.3593,147000.0],["1995-11-06",6.2644,6.3593,6.2169,6.3593,50000.0],["1995-11-07",6.2169,6.3593,6.2169,6.2644,57200.0],["1995-11-08",6.3349,6.3825,6.2396,6.3825,33400.0],["1995-11-09",6.3825,6.3825,6.192,6.192,45200.0],["1995-11-10",6.2872,6.2872,6.192,6.192,146200.0],["1995-11-13",6.192,6.2634,6.192,6.2396,565400.0],["1995-11-14",6.192,6.2396,6.192,6.2158,18200.0],["1995-11-15",6.2158,6.2872,6.1444,6.1444,481800.0],["1995-11-16",6.2872,6.2872,6.1444,6.2872,13200.0],["1995-11-17",6.2872,6.2872,6.1444,6.1444,28600.0],["1995-11-20",6.2872,6.2872,6.1444,6.1444,34000.0],["1995-11-21",6.1444,6.2872,6.1444,6.1444,118600.0],["1995-11-22",6.1443,6.3349,6.1443,6.3111,320400.0],["1995-11-24",6.2396,6.2396,6.2396,6.2396,1400.0],["1995-11-27",6.2396,6.3349,6.1563,6.192,71200.0],["1995-11-28",6.1801,6.2872,6.1443,6.192,50600.0],["1995-11-29",6.1444,6.2872,6.1444,6.2872,135600.0],["1995-11-30",6.1444,6.192,6.1444,6.1444,44800.0],["1995-12-01",6.1444,6.2872,6.1444,6.1444,22200.0],["1995-12-04",6.1444,6.2872,6.1444,6.1682,78400.0],["1995-12-05",6.1682,6.2872,6.1443,6.192,140000.0],["1995-12-06",6.1682,6.2396,6.1444,6.1444,41000.0],["1995-12-07",6.1444,6.1682,6.1444,6.1444,21400.0],["1995-12-08",6.2396,6.2396,6.1444,6.1444,31000.0],["1995-12-11",6.1444,6.2396,6.1444,6.2396,640200.0],["1995-12-12",6.192,6.2396,6.1444,6.1682,216400.0],["1995-12-13",6.1443,6.2396,6.1443,6.192,176000.0],["1995-12-14",6.1682,6.2396,6.0967,6.2396,45600.0],["1995-12-15",6.2396,6.2396,6.0967,6.1682,129400.0],["1995-12-18",6.2396,6.2396,6.0491,6.1444,261600.0],["1995-12-19",6.1444,6.192,6.0967,6.1444,190400.0],["1995-12-20",6.192,6.192,6.0491,6.192,1400.0],["1995-12-21",6.192,6.3349,6.0491,6.2872,66600.0],["1995-12-22",6.3349,6.5254,6.2872,6.4539,255400.0],["1995-12-26",6.4539,6.5254,6.3825,6.4778,149200.0],["1995-12-27",6.4778,6.5254,6.3825,6.5254,335400.0],["1995-12-28",6.3825,6.5254,6.3825,6.4301,87400.0],["1995-12-29",6.4778,6.6207,6.4301,6.4778,436600.0],["1996-01-02",6.4778,6.6207,6.4778,6.6207,211000.0],["1996-01-03",6.6207,6.6207,6.4778,6.6207,102600.0],["1996-01-04",6.6207,6.6207,6.4778,6.6207,46000.0],["1996-01-05",6.4778,6.6207,6.4778,6.6207,57600.0],["1996-01-08",6.4778,6.4778,6.4778,6.4778,1800.0],["1996-01-09",6.4778,6.5492,6.3825,6.4778,55600.0],["1996-01-10",6.4301,6.4778,6.3349,6.3587,228000.0],["1996-01-11",6.2872,6.3349,6.192,6.2396,170000.0],["1996-01-12",6.2396,6.3349,6.192,6.3349,121600.0],["1996-01-15",6.192,6.3349,6.192,6.2396,4800.0],["1996-01-16",6.192,6.192,6.0491,6.0491,46800.0],["1996-01-17",6.0491,6.192,6.0491,6.0491,114000.0],["1996-01-18",6.0491,6.192,6.0015,6.0015,108000.0],["1996-01-19",6.0015,6.0015,5.6204,5.8109,286400.0],["1996-01-22",5.8586,5.93,5.7633,5.8824,93200.0],["1996-01-23",5.8586,5.9062,5.7633,5.7633,96000.0],["1996-01-24",5.7633,5.8586,5.7633,5.7633,33600.0],["1996-01-25",5.7633,5.8586,5.7633,5.8586,63400.0],["1996-01-26",5.8109,5.8109,5.7633,5.7633,160200.0],["1996-01-29",5.7633,5.8109,5.7633,5.8109,162400.0],["1996-01-30",5.8109,5.8109,5.7633,5.8109,170800.0],["1996-01-31",5.7633,5.8586,5.668,5.668,308600.0],["1996-02-01",5.668,5.8109,5.668,5.8109,96600.0],["1996-02-02",5.668,5.7633,5.668,5.668,800800.0],["1996-02-05",5.668,5.8109,5.668,5.7157,344800.0],["1996-02-06",5.668,5.8109,5.668,5.7395,86400.0],["1996-02-07",5.8109,5.8109,5.668,5.8109,10200.0],["1996-02-08",5.668,5.8109,5.668,5.668,372200.0],["1996-02-09",5.668,5.9538,5.668,5.9538,647000.0],["1996-02-12",5.9062,5.9538,5.8109,5.9538,107400.0],["1996-02-13",5.8109,6.0491,5.8109,5.9538,392400.0],["1996-02-14",5.9062,6.0967,5.9062,6.0967,176200.0],["1996-02-15",6.0967,6.0967,5.9062,6.0967,81600.0],["1996-02-16",5.9062,6.0967,5.9062,6.0967,25000.0],["1996-02-20",5.9062,6.0967,5.9062,5.9776,177000.0],["1996-02-21",5.9062,6.0967,5.9062,5.9062,266000.0],["1996-02-22",5.9062,6.0967,5.9062,6.0491,9400.0],["1996-02-23",5.9062,6.0967,5.9062,6.0491,180400.0],["1996-02-26",5.9538,6.0967,5.9062,6.0967,55000.0],["1996-02-27",5.9062,6.0015,5.8109,5.8109,71000.0],["1996-02-28",5.8109,5.8586,5.2394,5.287,926400.0],["1996-02-29",5.2394,5.2394,4.906,5.0012,470000.0],["1996-03-01",5.0012,5.0012,4.8583,4.8583,155800.0],["1996-03-04",4.9536,4.9536,4.906,4.9536,16800.0],["1996-03-05",4.9536,4.9536,4.7631,4.7869,129000.0],["1996-03-06",4.7631,4.906,4.7154,4.7154,105000.0],["1996-03-07",4.7154,4.906,4.5725,4.6678,158200.0],["1996-03-08",4.5725,4.6202,4.5725,4.6202,33400.0],["1996-03-11",4.5725,4.6202,4.5725,4.5725,64600.0],["1996-03-12",4.6202,4.6202,4.5725,4.6202,44200.0],["1996-03-13",4.6431,4.6431,4.5953,4.5953,27400.0],["1996-03-14",4.6431,4.691,4.5953,4.691,341400.0],["1996-03-15",4.6431,4.7867,4.6431,4.7389,117000.0],["1996-03-18",4.7867,4.7867,4.691,4.7389,16400.0],["1996-03-19",4.7628,4.7628,4.691,4.7628,194600.0],["1996-03-20",4.7867,4.7867,4.691,4.691,10400.0],["1996-03-21",4.691,4.7867,4.5953,4.7389,258600.0],["1996-03-22",4.703,4.7389,4.5953,4.691,44200.0],["1996-03-25",4.691,4.7389,4.5953,4.7149,138000.0],["1996-03-26",4.6431,4.7867,4.6192,4.6671,33200.0],["1996-03-27",4.691,4.7149,4.6431,4.6431,44800.0],["1996-03-28",4.7389,4.7867,4.6431,4.6431,67800.0],["1996-03-29",4.6431,4.7389,4.5953,4.5953,37400.0],["1996-04-01",4.7389,4.7389,4.5953,4.6192,93200.0],["1996-04-02",4.7149,4.7389,4.5953,4.5953,38000.0],["1996-04-03",4.691,4.7389,4.5953,4.7389,105000.0],["1996-04-04",4.7389,4.7389,4.5953,4.691,14800.0],["1996-04-08",4.691,4.691,4.4995,4.6431,163200.0],["1996-04-09",4.6192,4.6431,4.5474,4.6431,337800.0],["1996-04-10",4.6431,4.6431,4.5474,4.5474,162000.0],["1996-04-11",4.6431,4.6431,4.5474,4.5474,130400.0],["1996-04-12",4.5474,4.5953,4.4517,4.4517,264600.0],["1996-04-15",4.5953,4.5953,4.4517,4.4517,32000.0],["1996-04-16",4.5953,4.5953,4.4517,4.5474,272000.0],["1996-04-17",4.5953,4.5953,4.4995,4.5953,95800.0],["1996-04-18",4.5713,4.5953,4.4995,4.5474,260400.0],["1996-04-19",4.5953,4.5953,4.5474,4.5713,62800.0],["1996-04-22",4.5953,4.6431,4.4995,4.5953,223800.0],["1996-04-23",4.6431,4.7867,4.5474,4.7389,168000.0],["1996-04-24",4.8346,4.8825,4.691,4.8825,37000.0],["1996-04-25",4.8346,5.0261,4.8346,4.9543,182400.0],["1996-04-26",5.0261,5.0261,4.8825,4.9782,323000.0],["1996-04-29",5.0261,5.0261,4.9304,4.9782,88600.0],["1996-04-30",5.0261,5.074,4.9304,4.9782,55800.0],["1996-05-01",5.0261,5.0261,4.9782,4.9782,211000.0],["1996-05-02",5.0261,5.0261,4.9304,4.9782,306200.0],["1996-05-03",5.0022,5.0261,4.9304,4.9543,252000.0],["1996-05-06",5.0261,5.0261,4.9304,4.9782,12800.0],["1996-05-07",5.0261,5.0261,4.9304,4.9304,251200.0],["1996-05-08",4.9534,5.0496,4.9534,5.0496,248800.0],["1996-05-09",5.0496,5.0496,4.9534,4.9534,500000.0],["1996-05-10",4.9534,5.0496,4.9534,5.0015,400200.0],["1996-05-13",4.9534,5.0496,4.9534,5.0256,103600.0],["1996-05-14",5.0496,5.0977,5.0015,5.0977,504000.0],["1996-05-15",5.0496,5.1458,5.0015,5.0737,230000.0],["1996-05-16",5.0496,5.242,5.0496,5.242,42800.0],["1996-05-17",5.242,5.2901,5.1939,5.2901,54800.0],["1996-05-20",5.3382,5.3863,5.1939,5.3622,114800.0],["1996-05-21",5.242,5.3863,5.242,5.3863,182200.0],["1996-05-22",5.242,5.3863,5.242,5.3382,199400.0],["1996-05-23",5.242,5.3863,5.242,5.3863,635000.0],["1996-05-24",5.3863,5.3863,5.2901,5.3863,538000.0],["1996-05-28",5.2901,5.3863,5.2901,5.3863,68400.0],["1996-05-29",5.2901,5.3863,5.2901,5.3863,313400.0],["1996-05-30",5.2901,5.4824,5.2901,5.3863,8000.0],["1996-05-31",5.4824,5.5305,5.3382,5.5305,243600.0],["1996-06-03",5.4344,5.5305,5.3863,5.5305,51400.0],["1996-06-04",5.5305,5.5305,5.3863,5.5305,46200.0],["1996-06-05",5.3863,5.5305,5.3863,5.4584,58800.0],["1996-06-06",5.4584,5.4584,5.1939,5.4103,803600.0],["1996-06-07",5.3382,5.3863,5.1458,5.1939,186000.0],["1996-06-10",5.242,5.242,5.1458,5.242,18600.0],["1996-06-11",5.242,5.2901,5.1458,5.2901,146400.0],["1996-06-12",5.2901,5.3382,5.1939,5.2901,66200.0],["1996-06-13",5.3382,5.4344,5.2901,5.4344,112800.0],["1996-06-14",5.4344,5.5305,5.4344,5.4824,170600.0],["1996-06-17",5.5305,5.6267,5.4344,5.6267,78400.0],["1996-06-18",5.5786,5.6267,5.5786,5.6147,170000.0],["1996-06-19",5.6267,5.6267,5.5305,5.6267,509200.0],["1996-06-20",5.5305,5.6267,5.5305,5.5786,289600.0],["1996-06-21",5.5546,5.6267,5.5305,5.5305,200200.0],["1996-06-24",5.5786,5.6267,5.5305,5.6267,399600.0],["1996-06-25",5.5305,5.8191,5.5305,5.7469,208600.0],["1996-06-26",5.8191,5.8191,5.7229,5.771,318200.0],["1996-06-27",5.771,5.8191,5.7229,5.8191,558000.0],["1996-06-28",5.771,5.9634,5.771,5.9634,304600.0],["1996-07-01",5.8191,5.9634,5.7229,5.8191,298800.0],["1996-07-02",5.8672,5.9634,5.771,5.8672,251800.0],["1996-07-03",5.9634,5.9634,5.8672,5.9393,318200.0],["1996-07-05",5.8672,5.9634,5.8672,5.8672,24400.0],["1996-07-08",5.9634,5.9634,5.8672,5.9393,34800.0],["1996-07-09",5.8672,5.9634,5.8191,5.8672,44400.0],["1996-07-10",5.795,5.8672,5.7229,5.7229,58800.0],["1996-07-11",5.771,5.783,5.4824,5.5305,92600.0],["1996-07-12",5.5305,5.6267,5.4824,5.5305,108400.0],["1996-07-15",5.5305,5.6267,5.4344,5.4344,136400.0],["1996-07-16",5.4584,5.4824,5.1698,5.242,119600.0],["1996-07-17",5.2901,5.3382,5.242,5.2901,63400.0],["1996-07-18",5.242,5.5305,5.242,5.4824,183000.0],["1996-07-19",5.5305,5.5305,5.4344,5.4584,35800.0],["1996-07-22",5.4824,5.4824,5.4344,5.4824,15400.0],["1996-07-23",5.4344,5.6748,5.4344,5.6027,185200.0],["1996-07-24",5.4824,5.6748,5.4824,5.6267,277600.0],["1996-07-25",5.6748,5.6748,5.6027,5.6748,330400.0],["1996-07-26",5.5786,5.6748,5.5786,5.6748,219800.0],["1996-07-29",5.5786,5.6748,5.5786,5.6267,203200.0],["1996-07-30",5.6748,5.771,5.5786,5.7229,96200.0],["1996-07-31",5.771,5.8191,5.6748,5.8191,36800.0],["1996-08-01",5.8191,5.8672,5.7229,5.795,30400.0],["1996-08-02",5.8672,5.9153,5.7229,5.771,22600.0],["1996-08-05",5.9153,5.9634,5.771,5.8912,131400.0],["1996-08-06",5.8912,5.9153,5.8672,5.9153,55000.0],["1996-08-07",5.9384,6.035,5.9384,5.9384,33400.0],["1996-08-08",5.8902,5.9384,5.7936,5.7936,105600.0],["1996-08-09",5.7936,5.8902,5.7453,5.8419,138400.0],["1996-08-12",5.7453,5.8902,5.7453,5.8902,50600.0],["1996-08-13",5.8177,5.8902,5.7453,5.7453,249400.0],["1996-08-14",5.7453,5.9867,5.7453,5.866,69800.0],["1996-08-15",5.8781,5.9867,5.8419,5.8902,8600.0],["1996-08-16",5.9867,5.9867,5.8419,5.9867,20400.0],["1996-08-19",5.8902,6.035,5.8419,6.035,73600.0],["1996-08-20",5.8419,5.8419,5.7453,5.7936,137400.0],["1996-08-21",5.7936,5.8902,5.7453,5.7453,136000.0],["1996-08-22",5.7936,5.7936,5.697,5.697,358800.0],["1996-08-23",5.697,5.7936,5.697,5.7453,77600.0],["1996-08-26",5.7695,5.7936,5.697,5.7212,30600.0],["1996-08-27",5.7453,5.7453,5.697,5.7453,30400.0],["1996-08-28",5.7936,5.7936,5.697,5.7936,66000.0],["1996-08-29",5.854,6.035,5.7936,5.9867,83800.0],["1996-08-30",5.9384,5.9867,5.7936,5.9384,94400.0],["1996-09-03",5.7936,5.8419,5.7936,5.7936,21000.0],["1996-09-04",5.8902,5.8902,5.7936,5.7936,56800.0],["1996-09-05",5.7936,5.8902,5.7936,5.8902,81200.0],["1996-09-06",5.7936,5.9384,5.7936,5.9384,58800.0],["1996-09-09",5.9384,6.035,5.8902,6.035,52200.0],["1996-09-10",6.0833,6.2281,5.9384,6.1798,100600.0],["1996-09-11",6.035,6.1798,6.035,6.035,51800.0],["1996-09-12",6.1798,6.2281,6.035,6.035,7400.0],["1996-09-13",6.2281,6.2281,6.035,6.2281,258400.0],["1996-09-16",6.1798,6.4212,6.1798,6.2764,78000.0],["1996-09-17",6.4212,6.6144,6.2764,6.6144,141800.0],["1996-09-18",6.4695,6.6144,6.1798,6.2764,283800.0],["1996-09-19",6.373,6.373,6.2281,6.2281,70800.0],["1996-09-20",6.2281,6.373,6.1798,6.2281,49400.0],["1996-09-23",6.2281,6.2764,6.1798,6.1798,27200.0],["1996-09-24",6.1798,6.2764,6.1798,6.1798,23200.0],["1996-09-25",6.2764,6.2764,6.1316,6.2281,33200.0],["1996-09-26",6.1798,6.2281,6.1316,6.2281,31200.0],["1996-09-27",6.2281,6.4695,6.2281,6.373,90000.0],["1996-09-30",6.4695,6.6626,6.4695,6.6626,387800.0],["1996-10-01",6.5661,6.6626,6.5661,6.5661,331600.0],["1996-10-02",6.7592,6.9523,6.6626,6.7109,287200.0],["1996-10-03",6.7109,6.7109,6.6626,6.6868,769200.0],["1996-10-04",6.6868,6.7109,6.6626,6.6626,390400.0],["1996-10-07",6.6626,6.7109,6.5419,6.5419,106200.0],["1996-10-08",6.5661,6.5661,6.373,6.373,20200.0],["1996-10-09",6.3971,6.4212,6.2281,6.2764,40400.0],["1996-10-10",6.373,6.373,6.2764,6.2764,17400.0],["1996-10-11",6.4212,6.4695,6.2764,6.2764,25400.0],["1996-10-14",6.4695,6.4695,6.2764,6.373,6800.0],["1996-10-15",6.4695,6.5661,6.373,6.5661,118200.0],["1996-10-16",6.5661,6.8075,6.5178,6.7351,249800.0],["1996-10-17",6.8075,6.8558,6.7109,6.8075,67800.0],["1996-10-18",6.8558,6.9523,6.7109,6.9523,167000.0],["1996-10-21",6.8558,7.0006,6.8558,6.8799,58600.0],["1996-10-22",6.9523,6.9523,6.7592,6.7833,200000.0],["1996-10-23",6.7592,6.9523,6.7592,6.8558,108400.0],["1996-10-24",6.904,6.904,6.6144,6.6144,111600.0],["1996-10-25",6.7109,6.7109,6.5661,6.6144,129600.0],["1996-10-28",6.4695,6.6144,6.4695,6.6144,45200.0],["1996-10-29",6.5178,6.6144,6.5178,6.5902,92800.0],["1996-10-30",6.5661,6.6144,6.4695,6.6144,59200.0],["1996-10-31",6.5178,6.5661,6.373,6.5178,159800.0],["1996-11-01",6.4212,6.7109,6.4212,6.6626,426000.0],["1996-11-04",6.5661,6.7109,6.5661,6.7109,9800.0],["1996-11-05",6.7592,6.9523,6.6626,6.9523,99400.0],["1996-11-06",7.026,7.0744,6.9291,6.9775,87000.0],["1996-11-07",6.9291,7.2198,6.9291,7.2198,87600.0],["1996-11-08",7.2198,7.2198,7.026,7.1713,100800.0],["1996-11-11",7.026,7.2682,7.026,7.2682,96600.0],["1996-11-12",7.1229,7.2682,7.1229,7.2198,528000.0],["1996-11-13",7.1713,7.2198,7.1229,7.1713,24800.0],["1996-11-14",7.1471,7.2198,7.1229,7.1713,121000.0],["1996-11-15",7.1229,7.2198,7.1229,7.1713,19600.0],["1996-11-18",7.1713,7.2198,7.1229,7.1229,24800.0],["1996-11-19",7.1229,7.2682,7.1229,7.2198,74400.0],["1996-11-20",7.1713,7.3167,7.1229,7.2682,197200.0],["1996-11-21",7.2683,7.4136,7.2683,7.3167,63200.0],["1996-11-22",7.3652,7.5105,7.3652,7.4863,104800.0],["1996-11-25",7.559,7.7286,7.4136,7.6559,168400.0],["1996-11-26",7.6559,7.9466,7.6559,7.7528,351400.0],["1996-11-27",7.7043,7.7528,7.6074,7.7043,95200.0],["1996-11-29",7.7043,7.7528,7.6559,7.6559,13600.0],["1996-12-02",7.7043,7.7528,7.6074,7.6559,147800.0],["1996-12-03",7.7043,7.7528,7.559,7.6559,109200.0],["1996-12-04",7.7528,7.7528,7.4621,7.4621,181000.0],["1996-12-05",7.559,7.559,7.3652,7.4136,102600.0],["1996-12-06",7.2682,7.4136,7.2682,7.3409,6600.0],["1996-12-09",7.2682,7.4136,7.1713,7.2682,35600.0],["1996-12-10",7.2682,7.2682,7.1229,7.2198,39800.0],["1996-12-11",7.0744,7.1229,6.8322,6.8806,108800.0],["1996-12-12",6.9775,7.026,6.8322,6.8806,40800.0],["1996-12-13",6.7837,6.9775,6.6868,6.8806,135800.0],["1996-12-16",6.9048,6.9291,6.6868,6.7352,123400.0],["1996-12-17",6.6383,6.7352,6.5899,6.7352,141400.0],["1996-12-18",6.7352,6.9775,6.5899,6.9291,277000.0],["1996-12-19",7.0744,7.3167,7.026,7.3167,255800.0],["1996-12-20",7.3167,7.3652,7.1713,7.3652,330200.0],["1996-12-23",7.3652,7.4136,7.2198,7.4136,3400.0],["1996-12-24",7.3167,7.4136,7.3167,7.4136,10400.0],["1996-12-26",7.3652,7.5105,7.3652,7.4621,123200.0],["1996-12-27",7.5105,7.6074,7.4136,7.4621,60600.0],["1996-12-30",7.4136,7.6074,7.3652,7.6074,132600.0],["1996-12-31",7.4621,7.8013,7.4621,7.8013,173800.0],["1997-01-02",7.7043,7.9466,7.6559,7.8982,178600.0],["1997-01-03",7.8013,8.1404,7.8013,7.8982,407200.0],["1997-01-06",7.9951,8.0435,7.8982,7.8982,185400.0],["1997-01-07",7.8982,8.0435,7.8982,7.9466,138400.0],["1997-01-08",7.8982,8.0435,7.8982,8.0435,38400.0],["1997-01-09",8.0435,8.0435,7.8982,7.9951,49400.0],["1997-01-10",7.8982,7.9951,7.8982,7.8982,321200.0],["1997-01-13",7.8982,7.9951,7.8497,7.9466,62000.0],["1997-01-14",7.8013,7.9466,7.8013,7.8255,118400.0],["1997-01-15",7.8013,7.8497,7.7528,7.8013,120600.0],["1997-01-16",7.7528,7.7528,7.6074,7.6074,34400.0],["1997-01-17",7.5105,7.5105,7.3167,7.3167,71600.0],["1997-01-20",7.3167,7.4136,7.3167,7.4136,53200.0],["1997-01-21",7.3652,7.6559,7.3652,7.5105,110000.0],["1997-01-22",7.6559,7.6559,7.5105,7.6074,86000.0],["1997-01-23",7.6559,7.7043,7.5348,7.6559,129800.0],["1997-01-24",7.6559,7.6559,7.5105,7.6074,51600.0],["1997-01-27",7.5105,7.5105,7.3652,7.4621,40400.0],["1997-01-28",7.3167,7.4621,7.1956,7.1956,43400.0],["1997-01-29",7.2683,7.3167,7.1713,7.3167,31800.0],["1997-01-30",7.2683,7.3652,7.2683,7.3652,2800.0],["1997-01-31",7.3652,7.6074,7.2682,7.5832,124400.0],["1997-02-03",7.5348,7.6317,7.3652,7.4621,183800.0],["1997-02-04",7.559,7.7043,7.4136,7.7043,145400.0],["1997-02-05",7.6317,7.8013,7.559,7.6559,221200.0],["1997-02-06",7.6074,7.7043,7.6074,7.6074,67000.0],["1997-02-07",7.6559,7.7528,7.559,7.559,138000.0],["1997-02-10",7.559,7.7043,7.559,7.6074,12400.0],["1997-02-11",7.6074,7.7286,7.6074,7.6074,50000.0],["1997-02-12",7.6074,7.777,7.6074,7.7528,136800.0],["1997-02-13",7.8982,7.9951,7.7528,7.8497,393600.0],["1997-02-14",7.8982,7.9951,7.8497,7.9466,140200.0],["1997-02-18",7.8497,8.0435,7.8497,8.0435,363800.0],["1997-02-19",7.9466,8.0435,7.8982,7.8982,342000.0],["1997-02-20",7.8982,7.9951,7.8982,7.9466,160800.0],["1997-02-21",7.9951,8.0435,7.8982,7.9466,152600.0],["1997-02-24",7.9466,8.0011,7.8497,7.9466,611800.0],["1997-02-25",7.9466,8.0133,7.9466,7.9466,302800.0],["1997-02-26",8.0435,8.4312,8.0435,8.3827,927000.0],["1997-02-27",8.5281,8.8673,8.4796,8.7704,1150000.0],["1997-02-28",8.8673,9.0611,8.7704,8.9642,821800.0],["1997-03-03",8.9642,9.1095,8.8673,9.1095,1063800.0],["1997-03-04",9.0126,9.691,9.0126,9.6425,1505800.0],["1997-03-05",9.5456,9.691,9.4487,9.5941,1083600.0],["1997-03-06",9.7395,9.7879,9.473,9.691,564800.0],["1997-03-07",9.8364,9.8364,9.6425,9.6425,398800.0],["1997-03-10",9.7879,9.7879,9.5941,9.691,657400.0],["1997-03-11",9.691,9.7879,9.3034,9.376,166600.0],["1997-03-12",9.377,9.5714,9.377,9.377,316000.0],["1997-03-13",9.377,9.4013,9.1341,9.2313,161000.0],["1997-03-14",9.2798,9.5228,9.2313,9.4742,319000.0],["1997-03-17",9.377,9.6199,9.2313,9.4985,364600.0],["1997-03-18",9.4742,9.8143,9.4256,9.7657,917600.0],["1997-03-19",9.6199,9.8629,9.6199,9.7778,1136800.0],["1997-03-20",9.7657,9.8629,9.7657,9.7657,493200.0],["1997-03-21",9.7657,9.8143,9.6199,9.6685,225800.0],["1997-03-24",9.8143,9.8143,8.9883,8.9883,193200.0],["1997-03-25",9.0369,9.96,9.0369,9.8143,1802200.0],["1997-03-26",9.8143,9.8143,9.7171,9.7414,363200.0],["1997-03-27",9.7657,9.9115,9.6199,9.6199,712800.0],["1997-03-31",9.6199,9.7657,9.6199,9.7414,81600.0],["1997-04-01",9.6199,9.7171,9.5228,9.5714,1224000.0],["1997-04-02",9.5714,9.5714,9.3284,9.4256,73800.0],["1997-04-03",9.4256,9.4256,8.8426,8.8426,154000.0],["1997-04-04",8.8912,9.2798,8.8912,9.2798,477400.0],["1997-04-07",9.2798,9.6685,9.2798,9.6199,752600.0],["1997-04-08",9.6199,9.6199,9.5228,9.5714,218200.0],["1997-04-09",9.6199,9.6928,9.5228,9.6199,310400.0],["1997-04-10",9.7171,9.7171,9.3284,9.3284,205600.0],["1997-04-11",9.3284,9.3284,9.1341,9.1827,430200.0],["1997-04-14",9.2798,9.2798,9.0369,9.2798,156400.0],["1997-04-15",9.2798,9.4256,9.1341,9.3284,517800.0],["1997-04-16",9.3284,9.3284,9.1827,9.1827,71800.0],["1997-04-17",9.3284,9.3284,9.1341,9.2798,584200.0],["1997-04-18",9.2798,9.3284,9.1341,9.2313,299400.0],["1997-04-21",9.3284,9.3284,9.1827,9.1827,47000.0],["1997-04-22",9.1827,9.3284,9.1827,9.3284,25200.0],["1997-04-23",9.4256,9.4742,9.1341,9.1341,312200.0],["1997-04-24",9.2313,9.2313,9.1341,9.1341,88200.0],["1997-04-25",9.1341,9.1341,8.9397,8.9397,143600.0],["1997-04-28",9.0369,9.0369,8.8912,8.9883,61600.0],["1997-04-29",8.9883,8.9883,8.5511,8.7454,184000.0],["1997-04-30",8.5025,8.6968,8.5025,8.6968,66000.0],["1997-05-01",8.5511,8.8426,8.5511,8.7454,456800.0],["1997-05-02",8.7454,9.2798,8.7454,9.2798,227800.0],["1997-05-05",9.2798,9.5228,9.1827,9.4256,599600.0],["1997-05-06",9.3284,9.377,9.2313,9.2313,290400.0],["1997-05-07",9.4027,9.4027,9.281,9.354,195400.0],["1997-05-08",9.3906,9.3906,9.3053,9.354,194000.0],["1997-05-09",9.3053,9.354,9.3053,9.354,166400.0],["1997-05-12",9.354,9.4027,9.3053,9.354,515800.0],["1997-05-13",9.3053,9.5002,9.3053,9.4515,493200.0],["1997-05-14",9.5002,9.6707,9.4027,9.6463,134400.0],["1997-05-15",9.5489,9.6951,9.3053,9.4027,269000.0],["1997-05-16",9.5002,9.5002,9.2566,9.2566,487000.0],["1997-05-19",9.2566,9.4028,9.2566,9.3053,274000.0],["1997-05-20",9.2079,9.4515,9.2079,9.354,638800.0],["1997-05-21",9.4515,9.4515,9.1104,9.1348,967200.0],["1997-05-22",9.0617,9.2079,9.0617,9.1104,64800.0],["1997-05-23",9.0617,9.1592,8.9643,9.1104,382000.0],["1997-05-27",9.1104,9.354,8.1848,8.1848,415200.0],["1997-05-28",8.2822,8.8181,8.2822,8.672,638200.0],["1997-05-29",8.8181,8.8181,8.6232,8.672,108200.0],["1997-05-30",8.8181,9.0617,8.6232,9.0617,140800.0],["1997-06-02",9.0617,9.3053,9.0617,9.2566,127800.0],["1997-06-03",9.2566,9.2566,8.8668,8.9643,99600.0],["1997-06-04",8.9643,9.0617,8.8668,9.0617,203400.0],["1997-06-05",8.9156,9.0617,8.8668,8.9156,153200.0],["1997-06-06",8.9156,9.0617,8.8181,8.8668,340800.0],["1997-06-09",8.9156,9.354,8.9156,9.3053,863600.0],["1997-06-10",9.3053,9.3053,8.9643,9.1592,173400.0],["1997-06-11",9.0617,9.1592,8.8181,8.8668,101600.0],["1997-06-12",8.8668,8.9643,8.7694,8.8181,44200.0],["1997-06-13",8.7694,8.8668,8.5745,8.672,335800.0],["1997-06-16",8.6232,8.7207,8.5258,8.7207,158200.0],["1997-06-17",8.5745,8.8668,8.5745,8.8668,96200.0],["1997-06-18",8.7207,8.8181,8.672,8.7694,71000.0],["1997-06-19",8.5745,8.9643,8.5745,8.9643,155400.0],["1997-06-20",8.9399,8.9643,8.672,8.672,142800.0],["1997-06-23",8.7694,8.7694,8.6232,8.672,138600.0],["1997-06-24",8.7694,8.8181,8.6232,8.6232,172400.0],["1997-06-25",8.7207,8.7207,8.5745,8.672,170800.0],["1997-06-26",8.6232,8.6232,8.4771,8.4771,98800.0],["1997-06-27",8.5745,8.6232,8.4771,8.5745,273400.0],["1997-06-30",8.5258,8.7694,8.4771,8.6232,280800.0],["1997-07-01",8.6232,8.8668,8.6232,8.8425,260200.0],["1997-07-02",8.7694,9.0617,8.7694,9.0617,404200.0],["1997-07-03",9.0617,9.0617,8.8668,8.9643,526200.0],["1997-07-07",9.013,9.013,8.8181,8.9643,888000.0],["1997-07-08",8.9643,8.9643,8.8181,8.8668,685800.0],["1997-07-09",8.8181,8.9156,8.7694,8.8181,613400.0],["1997-07-10",8.8668,8.8668,8.7694,8.7694,121400.0],["1997-07-11",8.8668,8.8668,8.672,8.7694,170800.0],["1997-07-14",8.8181,9.013,8.672,9.013,262400.0],["1997-07-15",9.0617,9.4515,8.9643,9.4515,954600.0],["1997-07-16",9.5002,9.7925,9.5002,9.7925,334600.0],["1997-07-17",9.7681,9.7925,9.5002,9.5002,85600.0],["1997-07-18",9.4515,9.5976,9.4515,9.5976,117400.0],["1997-07-21",9.5489,9.5489,9.1591,9.2566,726000.0],["1997-07-22",9.2079,9.354,9.1104,9.1592,218600.0],["1997-07-23",9.2079,9.7925,9.2079,9.7925,777200.0],["1997-07-24",9.9387,10.3284,9.8412,10.231,2675000.0],["1997-07-25",10.3284,10.3284,9.9874,9.9874,355000.0],["1997-07-28",10.1823,10.3284,10.0848,10.231,838400.0],["1997-07-29",10.3284,10.572,10.1823,10.5233,774200.0],["1997-07-30",10.4258,10.9618,10.4258,10.913,1481600.0],["1997-07-31",10.913,10.913,10.6694,10.7669,555800.0],["1997-08-01",10.8643,10.8643,10.6694,10.8156,159800.0],["1997-08-04",10.8643,10.8643,10.7182,10.8643,174000.0],["1997-08-05",10.8156,10.8643,10.6694,10.8156,167200.0],["1997-08-06",10.8898,10.8898,10.7922,10.8166,305800.0],["1997-08-07",10.8898,10.8898,10.6457,10.6945,282600.0],["1997-08-08",10.548,10.7433,10.548,10.6945,195600.0],["1997-08-11",10.6457,10.7922,10.6457,10.6945,109000.0],["1997-08-12",10.6945,10.6945,10.4992,10.548,188000.0],["1997-08-13",10.5968,10.5968,10.4503,10.5236,83400.0],["1997-08-14",10.548,10.5968,10.4503,10.548,91400.0],["1997-08-15",10.4503,10.548,10.4015,10.4503,109000.0],["1997-08-18",10.5968,10.5968,10.4992,10.5724,146200.0],["1997-08-19",10.5968,10.5968,10.4992,10.5724,100200.0],["1997-08-20",10.548,10.841,10.548,10.7922,561600.0],["1997-08-21",10.7433,10.841,10.6945,10.7433,476200.0],["1997-08-22",10.841,10.841,10.6945,10.841,100800.0],["1997-08-25",10.841,10.841,10.6945,10.6945,68800.0],["1997-08-26",10.6945,10.9387,10.6945,10.841,180200.0],["1997-08-27",10.841,10.9387,10.8166,10.9387,81200.0],["1997-08-28",10.841,11.0363,10.7922,10.841,202400.0],["1997-08-29",10.9387,10.9387,10.7922,10.9387,218000.0],["1997-09-02",11.0363,11.2317,10.9387,11.1828,218000.0],["1997-09-03",11.1828,11.2805,11.0852,11.195,121000.0],["1997-09-04",11.2317,11.2317,10.9387,10.9875,150000.0],["1997-09-05",11.0363,11.0363,10.8898,10.9875,72000.0],["1997-09-08",11.0363,11.134,10.9387,11.0607,37000.0],["1997-09-09",10.9875,11.134,10.9875,11.0546,685400.0],["1997-09-10",10.9875,11.134,10.9875,11.0363,1008800.0],["1997-09-11",10.9997,11.0363,10.9387,11.0363,761800.0],["1997-09-12",10.9875,11.0852,10.9875,11.0363,202400.0],["1997-09-15",11.0852,11.3782,11.0852,11.2805,306200.0],["1997-09-16",11.2317,11.9153,11.2317,11.9153,399000.0],["1997-09-17",11.7688,11.9642,11.6467,11.7688,232000.0],["1997-09-18",11.6712,11.8177,11.5735,11.6223,117800.0],["1997-09-19",11.5735,11.6223,11.427,11.427,116600.0],["1997-09-22",11.427,11.5735,11.3782,11.4758,134600.0],["1997-09-23",11.4758,11.4758,11.3293,11.3537,297800.0],["1997-09-24",11.5247,11.8665,11.4758,11.8665,581000.0],["1997-09-25",11.72,11.8665,11.427,11.4758,122400.0],["1997-09-26",11.427,11.6223,11.2317,11.3293,207800.0],["1997-09-29",11.2317,11.3293,11.1828,11.2072,54400.0],["1997-09-30",11.2317,11.5002,11.2317,11.3782,155000.0],["1997-10-01",11.4758,11.7688,11.4758,11.72,183800.0],["1997-10-02",11.6712,11.7688,11.6712,11.72,182800.0],["1997-10-03",11.7688,11.7688,11.4758,11.5124,111000.0],["1997-10-06",11.5247,11.5247,11.134,11.2317,223000.0],["1997-10-07",11.134,11.3782,11.0852,11.3293,144800.0],["1997-10-08",11.2317,11.3782,11.134,11.3537,217600.0],["1997-10-09",11.2317,11.3782,11.1828,11.3293,38000.0],["1997-10-10",11.3293,11.8421,11.2561,11.8421,1000800.0],["1997-10-13",11.8665,12.1351,11.7932,12.0862,310200.0],["1997-10-14",12.0618,12.3548,12.0618,12.2572,526200.0],["1997-10-15",12.2083,12.306,11.9642,11.9642,364000.0],["1997-10-16",11.9641,12.013,11.5735,11.6712,109600.0],["1997-10-17",11.6223,11.72,11.4514,11.4514,79800.0],["1997-10-20",11.5735,11.6223,11.3782,11.6223,33600.0],["1997-10-21",11.5247,12.013,11.5247,11.9642,142000.0],["1997-10-22",11.9642,11.9642,11.6223,11.6223,153600.0],["1997-10-23",11.3293,11.3293,11.0852,11.2317,537200.0],["1997-10-24",11.2317,11.2805,11.134,11.134,435400.0],["1997-10-27",11.0852,11.1828,10.4015,10.4015,404200.0],["1997-10-28",10.1573,10.255,9.7667,10.255,303000.0],["1997-10-29",10.2062,11.1828,10.2062,10.9875,768600.0],["1997-10-30",10.7433,11.134,10.7433,11.134,417400.0],["1997-10-31",11.134,11.3293,11.0607,11.2805,154800.0],["1997-11-03",11.3293,11.6467,11.1828,11.5491,326600.0],["1997-11-04",11.4758,11.6712,11.4758,11.5735,25800.0],["1997-11-05",11.5294,11.6029,11.407,11.456,164800.0],["1997-11-06",11.5539,11.5539,11.4805,11.5294,11200.0],["1997-11-07",11.3581,11.3581,11.1622,11.2602,80000.0],["1997-11-10",11.3581,11.6518,11.3091,11.5539,189800.0],["1997-11-11",11.6518,11.6518,11.1622,11.3581,193600.0],["1997-11-12",11.2602,11.3581,11.1622,11.2112,79400.0],["1997-11-13",11.3581,11.3581,11.1622,11.2112,52000.0],["1997-11-14",11.2112,11.407,11.2112,11.407,123600.0],["1997-11-17",11.5049,11.7008,11.407,11.5539,112600.0],["1997-11-18",11.6518,11.8476,11.6029,11.8476,185000.0],["1997-11-19",11.7497,12.0435,11.6029,11.7497,321400.0],["1997-11-20",11.7987,11.8966,11.7008,11.7497,305400.0],["1997-11-21",11.7008,11.7497,11.6518,11.7497,106200.0],["1997-11-24",11.7497,11.7497,11.5539,11.7253,311400.0],["1997-11-25",11.7253,11.7497,11.407,11.5784,201000.0],["1997-11-26",11.5539,11.7497,11.5049,11.6763,81600.0],["1997-11-28",11.7008,11.7497,11.6273,11.7497,69400.0],["1997-12-01",11.5539,11.7008,11.5539,11.6518,179400.0],["1997-12-02",11.6518,11.6518,11.456,11.4682,143600.0],["1997-12-03",11.5539,11.5539,11.1622,11.1867,113800.0],["1997-12-04",11.2602,11.3091,11.1867,11.2846,71400.0],["1997-12-05",11.2602,11.407,11.2602,11.407,956400.0],["1997-12-08",11.407,11.97,11.3581,11.8966,941000.0],["1997-12-09",11.9456,12.2393,11.7497,12.0435,213200.0],["1997-12-10",12.0435,12.1904,11.8966,12.1414,78800.0],["1997-12-11",11.8966,12.1414,11.8477,12.1414,289200.0],["1997-12-12",12.1414,12.1414,11.5294,11.7742,97400.0],["1997-12-15",11.7008,11.8476,11.6763,11.8476,40600.0],["1997-12-16",11.7497,12.1414,11.6763,12.0435,275200.0],["1997-12-17",11.8966,12.0924,11.8966,11.9945,54400.0],["1997-12-18",12.019,12.0435,11.6518,11.7987,179200.0],["1997-12-19",11.6029,11.7008,11.407,11.407,142000.0],["1997-12-22",11.5539,11.8966,11.505,11.505,223600.0],["1997-12-23",11.6273,11.7497,11.456,11.505,419200.0],["1997-12-24",11.6029,11.6029,11.2112,11.2846,336000.0],["1997-12-26",11.2602,11.3581,11.2602,11.2846,123600.0],["1997-12-29",11.3581,11.5049,11.3581,11.407,318800.0],["1997-12-30",11.3948,11.5294,11.3336,11.456,1106200.0],["1997-12-31",11.5049,11.5539,11.2112,11.3581,752000.0],["1998-01-02",11.3581,11.456,11.2112,11.456,261000.0],["1998-01-05",11.456,11.5049,11.2602,11.407,250000.0],["1998-01-06",11.3091,11.407,11.2969,11.3091,303000.0],["1998-01-07",11.3581,11.7987,11.2602,11.7987,524600.0],["1998-01-08",11.7987,11.7987,11.5049,11.6518,396200.0],["1998-01-09",11.5049,11.8476,11.5049,11.7987,629000.0],["1998-01-12",11.6518,12.0435,11.6518,12.019,214800.0],["1998-01-13",12.0435,12.1414,11.8966,12.1414,287200.0],["1998-01-14",12.1904,12.3862,12.1904,12.3372,369200.0],["1998-01-15",12.3372,12.8268,12.2883,12.7534,403200.0],["1998-01-16",12.8268,13.1205,12.631,13.1205,308000.0],["1998-01-20",13.1205,13.4143,12.4596,13.1205,676400.0],["1998-01-21",12.8758,13.0716,12.8268,13.0716,140000.0],["1998-01-22",13.0226,13.1695,12.9247,13.0226,67000.0],["1998-01-23",13.1205,13.1205,12.8758,12.9247,341400.0],["1998-01-26",12.8758,13.2674,12.8758,13.2429,235400.0],["1998-01-27",13.2674,13.4143,13.1695,13.2674,258400.0],["1998-01-28",13.3653,14.1976,13.2185,14.1976,953800.0],["1998-01-29",14.0018,14.2466,13.5612,13.708,577000.0],["1998-01-30",13.5612,13.9039,13.4632,13.8549,301400.0],["1998-02-02",13.8059,14.4424,13.8059,14.4424,1389800.0],["1998-02-03",14.0997,14.2466,13.9528,14.0507,500400.0],["1998-02-04",13.9039,14.2466,13.8488,14.1976,391600.0],["1998-02-05",14.2466,14.4913,14.1976,14.3445,771200.0],["1998-02-06",14.3934,14.4669,14.2955,14.4424,278200.0],["1998-02-09",14.3934,14.5892,14.3934,14.5158,1353000.0],["1998-02-10",14.4669,14.5403,14.1486,14.2955,244600.0],["1998-02-11",14.2955,14.2955,14.0997,14.1242,285800.0],["1998-02-12",14.0018,14.1486,13.6591,13.7325,457000.0],["1998-02-13",13.6835,14.0018,13.6835,13.9283,364000.0],["1998-02-17",14.0997,14.5892,13.9038,14.5892,1146200.0],["1998-02-18",14.3934,14.4913,14.1976,14.2955,335000.0],["1998-02-19",14.3934,14.3934,14.0997,14.1976,153800.0],["1998-02-20",14.0997,14.2221,14.0997,14.1976,224600.0],["1998-02-23",14.2466,14.3445,14.1976,14.2955,391800.0],["1998-02-24",14.3445,14.4424,14.1486,14.2466,284400.0],["1998-02-25",14.5403,15.1278,14.3934,14.932,856000.0],["1998-02-26",14.883,15.1278,14.6872,14.9564,572000.0],["1998-02-27",15.1278,15.2257,14.7851,14.9809,442000.0],["1998-03-02",15.0788,15.0788,14.7851,14.7851,275400.0],["1998-03-03",14.932,14.932,14.7851,14.8585,192800.0],["1998-03-04",14.883,15.2746,14.5403,15.1767,1156000.0],["1998-03-05",14.932,15.4705,14.932,15.3971,361200.0],["1998-03-06",15.4705,15.7153,15.3726,15.6663,621000.0],["1998-03-09",15.6663,15.6663,15.5194,15.6174,407000.0],["1998-03-10",15.6663,15.6663,15.5684,15.6418,273800.0],["1998-03-11",15.7939,15.7939,15.5977,15.6958,107000.0],["1998-03-12",15.6467,15.7448,15.5977,15.6958,688600.0],["1998-03-13",15.6467,15.6958,15.6467,15.6467,95200.0],["1998-03-16",15.6958,15.6958,15.3402,15.4015,392000.0],["1998-03-17",15.3034,15.4996,14.911,15.1072,97800.0],["1998-03-18",15.2543,15.2543,14.9601,15.0582,502400.0],["1998-03-19",15.1072,15.1072,14.8129,14.862,213600.0],["1998-03-20",14.8374,15.0091,14.7639,14.7639,174800.0],["1998-03-23",14.7639,15.0091,14.7639,14.7639,51000.0],["1998-03-24",14.911,15.0582,14.7148,15.0582,346000.0],["1998-03-25",15.1072,15.4505,15.0581,15.377,296800.0],["1998-03-26",15.3034,15.7448,15.3034,15.7448,392200.0],["1998-03-27",15.6467,16.0391,15.5486,15.6958,955400.0],["1998-03-30",15.8429,15.892,15.6958,15.892,351400.0],["1998-03-31",16.1372,16.6277,16.0882,16.3089,357800.0],["1998-04-01",16.3089,16.4315,16.2353,16.407,3286800.0],["1998-04-02",16.4806,16.922,16.3825,16.5542,588600.0],["1998-04-03",16.7503,16.7503,16.5603,16.5787,928200.0],["1998-04-06",16.6768,16.6768,16.5296,16.6523,276000.0],["1998-04-07",16.5787,16.7258,16.4806,16.6277,325000.0],["1998-04-08",16.4806,16.873,16.3825,16.6523,435400.0],["1998-04-09",16.6277,17.4616,16.6277,17.4125,382200.0],["1998-04-13",17.5597,17.952,17.5045,17.6087,726800.0],["1998-04-14",17.5106,17.6578,17.3635,17.437,250000.0],["1998-04-15",17.2654,17.4616,17.2654,17.2899,222400.0],["1998-04-16",17.2163,17.4125,17.1673,17.3144,484600.0],["1998-04-17",17.3144,17.5597,17.1673,17.5106,257400.0],["1998-04-20",17.5597,17.5597,17.2654,17.4125,261000.0],["1998-04-21",17.4125,17.7068,17.2654,17.6087,354400.0],["1998-04-22",17.5106,17.6087,17.2163,17.2163,112400.0],["1998-04-23",17.2163,17.4616,16.9711,17.3635,248000.0],["1998-04-24",17.4616,17.6578,16.1863,16.6523,366000.0],["1998-04-27",16.4315,16.5787,15.5977,15.7939,718800.0],["1998-04-28",16.1863,16.2599,15.892,15.9901,520800.0],["1998-04-29",15.941,16.3334,15.892,16.3334,187400.0],["1998-04-30",16.4806,16.7749,16.3334,16.6523,365000.0],["1998-05-01",16.4806,16.7258,15.7448,15.9901,577000.0],["1998-05-04",16.2844,16.7258,16.2353,16.4806,470400.0],["1998-05-05",16.4315,16.4315,14.911,15.3034,507400.0],["1998-05-06",15.2837,16.07,15.2837,15.9226,503200.0],["1998-05-07",15.7752,15.9717,15.4803,15.726,520800.0],["1998-05-08",15.6769,15.9717,15.6769,15.9717,272800.0],["1998-05-11",15.9718,15.9718,15.7752,15.7752,59800.0],["1998-05-12",15.8735,15.8735,15.554,15.6277,780200.0],["1998-05-13",15.6277,15.7752,15.6277,15.7015,258000.0],["1998-05-14",15.5786,15.726,15.4803,15.4803,83000.0],["1998-05-15",15.726,15.726,15.1854,15.2346,210000.0],["1998-05-18",15.1363,15.3329,14.7432,14.8906,212000.0],["1998-05-19",14.7432,15.4312,14.7432,15.3329,250400.0],["1998-05-20",15.1363,15.3329,14.8906,14.9397,223200.0],["1998-05-21",15.0872,15.1363,14.9397,15.0749,340800.0],["1998-05-22",15.2837,15.4557,15.038,15.2346,250400.0],["1998-05-26",15.2837,15.2837,15.038,15.038,91800.0],["1998-05-27",14.8906,15.2346,14.7923,14.8414,298600.0],["1998-05-28",15.038,15.2346,14.8414,15.2346,183800.0],["1998-05-29",15.2837,15.5295,15.2837,15.4066,248200.0],["1998-06-01",15.3329,15.4312,14.9889,15.1854,112400.0],["1998-06-02",14.9397,15.038,14.9397,14.9643,41000.0],["1998-06-03",14.9397,15.4312,14.9397,15.1363,237800.0],["1998-06-04",15.1363,15.382,15.1363,15.3575,82400.0],["1998-06-05",15.4312,15.4312,15.1854,15.2346,171600.0],["1998-06-08",15.1854,15.382,15.1363,15.2592,482400.0],["1998-06-09",15.382,15.382,15.1609,15.1609,222400.0],["1998-06-10",15.0872,15.1609,14.9889,14.9889,178000.0],["1998-06-11",15.2346,15.2346,14.9397,15.038,96800.0],["1998-06-12",14.9397,15.1854,14.8414,14.866,108400.0],["1998-06-15",14.8906,14.8906,13.2688,13.7603,310600.0],["1998-06-16",14.1534,14.1534,13.662,13.7848,359100.0],["1998-06-17",13.9569,13.9569,13.1706,13.3671,292300.0],["1998-06-18",13.4163,13.4163,12.2614,12.6791,502900.0],["1998-06-19",12.7774,13.662,12.6791,13.1706,934800.0],["1998-06-22",13.2688,13.3671,13.1214,13.2197,798200.0],["1998-06-23",13.2688,13.8094,13.1214,13.5637,641800.0],["1998-06-24",13.5637,14.2517,13.5637,14.1534,632800.0],["1998-06-25",14.2517,14.5466,14.1534,14.3991,382400.0],["1998-06-26",14.5466,14.5466,13.9569,14.3009,304300.0],["1998-06-29",14.35,14.7432,14.2517,14.7432,491200.0],["1998-06-30",14.9397,16.5123,14.7431,15.8735,741800.0],["1998-07-01",15.8243,16.1192,15.5295,15.726,290500.0],["1998-07-02",15.726,15.726,15.2346,15.5295,161100.0],["1998-07-06",15.3329,16.414,15.3329,16.07,186400.0],["1998-07-07",16.3649,16.5123,15.7752,16.1438,158300.0],["1998-07-08",16.3158,16.3158,15.3329,15.726,233300.0],["1998-07-09",15.8243,15.9226,15.1363,15.5786,268000.0],["1998-07-10",15.6277,15.8243,15.3329,15.5295,323400.0],["1998-07-13",15.5295,15.6277,15.4312,15.5295,203100.0],["1998-07-14",15.4803,15.6769,14.9889,14.9889,125500.0],["1998-07-15",15.1363,15.3329,14.9397,15.038,327100.0],["1998-07-16",15.038,15.038,14.5466,14.8414,124700.0],["1998-07-17",14.6449,15.2837,14.6449,15.2346,101200.0],["1998-07-20",15.1855,15.2837,14.7432,14.8414,74100.0],["1998-07-21",14.7923,14.7923,14.0551,14.0551,248100.0],["1998-07-22",14.006,14.1534,13.5637,13.8094,512200.0],["1998-07-23",13.8586,15.4312,13.7603,14.5957,429300.0],["1998-07-24",14.8906,14.9397,14.0551,14.1288,214600.0],["1998-07-27",13.9569,14.2517,13.7603,14.1534,190300.0],["1998-07-28",13.7603,14.1534,12.1877,13.7603,528300.0],["1998-07-29",14.2517,14.2517,12.7774,13.1214,405300.0],["1998-07-30",13.2197,13.3671,12.974,13.1214,1149400.0],["1998-07-31",13.2197,13.2688,12.8757,12.8757,740000.0],["1998-08-03",13.0231,13.1214,12.5808,12.7283,94500.0],["1998-08-04",12.5808,12.974,12.5808,12.5808,379600.0],["1998-08-05",12.3843,12.5808,11.4997,12.4825,363600.0],["1998-08-06",12.4825,13.0723,12.2368,13.0723,284000.0],["1998-08-07",13.0723,13.662,13.0231,13.662,248800.0],["1998-08-10",13.7603,13.7603,13.3671,13.7603,107600.0],["1998-08-11",13.3671,13.5146,12.3842,13.2688,224200.0],["1998-08-12",13.6,14.5855,13.4029,14.1913,181100.0],["1998-08-13",14.142,14.142,12.8116,13.1072,274300.0],["1998-08-14",13.0087,13.4275,12.9101,13.0333,93300.0],["1998-08-17",13.0087,13.1072,12.6145,12.8116,76800.0],["1998-08-18",13.1072,13.1072,12.6145,13.1072,164800.0],["1998-08-19",12.9101,13.0087,12.6145,12.7623,218200.0],["1998-08-20",12.3188,12.6145,11.5304,12.5159,383100.0],["1998-08-21",12.5159,12.8116,12.4174,12.713,380300.0],["1998-08-24",12.7623,12.8116,12.3681,12.4666,260600.0],["1998-08-25",12.3681,12.713,12.3681,12.4174,128800.0],["1998-08-26",12.1217,12.713,11.7275,12.0232,65200.0],["1998-08-27",11.5304,11.7768,11.4319,11.5058,282500.0],["1998-08-28",11.7275,11.7275,11.3333,11.3826,184500.0],["1998-08-31",11.629,11.629,9.5594,9.6579,451500.0],["1998-09-01",9.658,10.5449,9.2637,9.3623,670100.0],["1998-09-02",9.5594,10.0522,9.4608,9.8058,631900.0],["1998-09-03",9.8058,9.8058,9.3623,9.4608,112000.0],["1998-09-04",9.4609,10.1507,9.4609,10.0522,111600.0],["1998-09-08",9.855,11.0377,9.855,10.9884,220700.0],["1998-09-09",11.1362,11.2348,9.7565,9.9536,146400.0],["1998-09-10",9.2145,9.8551,8.6724,9.7565,157000.0],["1998-09-11",9.6579,10.0522,9.2637,9.4608,96000.0],["1998-09-14",9.8058,10.0522,8.771,9.0174,322700.0],["1998-09-15",9.313,9.3623,8.6724,9.2637,293800.0],["1998-09-16",9.2637,9.3623,9.0666,9.1652,111900.0],["1998-09-17",8.6724,9.2637,8.6724,9.2145,100900.0],["1998-09-18",9.4608,9.5594,9.1652,9.2637,300700.0],["1998-09-21",9.2637,9.2637,8.5739,8.8203,169200.0],["1998-09-22",8.9681,9.0666,8.8203,8.8695,443700.0],["1998-09-23",9.0666,9.6579,8.8695,9.5594,382800.0],["1998-09-24",9.5594,9.5594,9.0666,9.2145,344300.0],["1998-09-25",9.2145,9.2145,8.6724,8.8203,210400.0],["1998-09-28",8.9681,9.2637,8.6724,8.771,574000.0],["1998-09-29",8.771,9.5594,8.771,9.5348,493800.0],["1998-09-30",9.3623,9.6579,9.3623,9.4608,136100.0],["1998-10-01",8.8695,9.1652,8.0811,8.0811,235500.0],["1998-10-02",8.229,8.4753,7.9826,8.2782,141600.0],["1998-10-05",8.3768,8.4753,7.9826,8.3768,110200.0],["1998-10-06",8.4753,8.4753,8.0811,8.0811,57900.0],["1998-10-07",8.3768,8.3768,6.8985,7.4898,173800.0],["1998-10-08",7.0956,7.6869,6.7014,6.9971,361000.0],["1998-10-09",7.0956,7.0956,6.6029,6.6029,252800.0],["1998-10-12",6.7507,6.8985,6.5043,6.8493,736100.0],["1998-10-13",6.8,6.8985,6.5043,6.5659,235900.0],["1998-10-14",6.5043,6.8,6.5043,6.7014,156200.0],["1998-10-15",6.8,7.4898,6.7014,7.3913,381300.0],["1998-10-16",7.5884,8.0811,7.4406,7.9826,740800.0],["1998-10-19",7.9826,8.0319,7.6377,7.7362,438800.0],["1998-10-20",7.9826,8.8695,7.884,8.4753,298700.0],["1998-10-21",8.4753,9.2145,8.2782,9.0666,152800.0],["1998-10-22",9.0666,11.2348,8.9188,10.742,400800.0],["1998-10-23",10.8406,10.8406,10.4464,10.4464,219500.0],["1998-10-26",10.2493,10.6435,10.0522,10.5695,186500.0],["1998-10-27",10.2985,10.6435,8.3768,9.0666,546800.0],["1998-10-28",8.4753,9.9536,7.9333,9.9043,987800.0],["1998-10-29",10.0522,10.2493,9.4116,9.7565,402200.0],["1998-10-30",10.0522,10.1507,9.5594,9.7072,127600.0],["1998-11-02",10.1507,11.0869,9.658,10.7913,353900.0],["1998-11-03",11.5304,11.629,10.9391,11.1362,265700.0],["1998-11-04",11.2348,11.3333,10.5449,11.1362,222600.0],["1998-11-05",11.1362,11.1362,10.0521,10.8406,110400.0],["1998-11-06",10.9391,11.0869,10.2492,10.9884,217000.0],["1998-11-09",11.0377,11.0377,10.2493,10.4956,184600.0],["1998-11-10",10.4818,10.5807,9.8885,10.3829,122600.0],["1998-11-11",10.0862,10.284,9.8885,10.0368,163200.0],["1998-11-12",10.0862,10.284,9.6907,9.9874,584900.0],["1998-11-13",10.0863,10.284,9.6907,9.7402,244600.0],["1998-11-16",9.8885,10.0862,9.4929,9.7896,134700.0],["1998-11-17",9.8885,10.284,9.6907,10.0862,368200.0],["1998-11-18",10.0862,10.284,9.8885,9.9379,64200.0],["1998-11-19",9.8885,10.3829,9.8885,10.3829,407400.0],["1998-11-20",10.0862,10.3829,9.9874,10.284,105200.0],["1998-11-23",10.1851,10.3829,9.7896,9.839,408300.0],["1998-11-24",9.9874,10.0862,9.7896,9.8885,389600.0],["1998-11-25",9.9379,9.9874,9.6907,9.9379,136900.0],["1998-11-27",9.9874,9.9874,9.839,9.8885,18300.0],["1998-11-30",9.9874,9.9874,9.7896,9.8885,221800.0],["1998-12-01",9.8885,9.9379,9.6907,9.8885,270900.0],["1998-12-02",9.7896,9.8885,9.6907,9.839,262400.0],["1998-12-03",9.8885,10.0862,9.7896,9.839,158500.0],["1998-12-04",9.9379,9.9379,9.6413,9.9379,445400.0],["1998-12-07",9.9379,9.9379,9.6907,9.9379,28100.0],["1998-12-08",9.9379,9.9379,9.2952,9.5918,245900.0],["1998-12-09",9.7896,9.7896,9.5918,9.7402,167300.0],["1998-12-10",9.6907,9.7896,9.5918,9.6413,373100.0],["1998-12-11",9.5918,9.6907,9.0974,9.3446,428300.0],["1998-12-14",9.3446,9.4435,8.158,8.7019,486700.0],["1998-12-15",8.8996,8.8996,8.158,8.3558,644300.0],["1998-12-16",8.4546,8.603,7.9108,8.0591,384300.0],["1998-12-17",8.3063,8.4052,8.2074,8.3063,868800.0],["1998-12-18",8.3558,8.603,8.2074,8.603,881100.0],["1998-12-21",8.4052,8.8996,8.4052,8.7513,292800.0],["1998-12-22",9.048,9.9874,8.8996,9.4929,377800.0],["1998-12-23",9.394,9.5918,8.9985,9.2952,155200.0],["1998-12-24",9.0974,9.2952,8.8996,8.9491,102200.0],["1998-12-28",8.9491,9.0974,8.2074,8.6524,202800.0],["1998-12-29",8.158,8.158,6.7242,6.7983,2780300.0],["1998-12-30",7.2186,7.3175,7.0703,7.095,2904700.0],["1998-12-31",7.2186,7.713,7.1691,7.3422,930500.0],["1999-01-04",7.6141,7.8119,7.3175,7.3175,1101500.0],["1999-01-05",7.5152,7.5152,7.2186,7.3175,738900.0],["1999-01-06",7.3669,7.4164,7.0703,7.1444,1263100.0],["1999-01-07",7.1197,7.1197,6.9219,7.0703,637900.0],["1999-01-08",5.9331,6.3781,5.7353,6.3781,6473700.0],["1999-01-11",6.5264,7.3175,6.477,7.1691,1924100.0],["1999-01-12",7.1197,7.2186,7.0208,7.1197,673500.0],["1999-01-13",7.0703,7.2186,6.7242,7.1197,611700.0],["1999-01-14",7.3175,8.0097,7.2186,7.713,1029100.0],["1999-01-15",7.8119,7.8119,7.4164,7.6141,730400.0],["1999-01-19",7.9108,8.0097,7.6141,7.8613,896100.0],["1999-01-20",7.9602,8.1086,7.8119,8.0097,1388100.0],["1999-01-21",7.9108,7.9108,7.7625,7.8861,725400.0],["1999-01-22",7.8119,7.9108,7.713,7.9108,778100.0],["1999-01-25",7.9108,8.0097,7.713,8.0097,879000.0],["1999-01-26",7.9108,8.0591,7.9108,7.9602,898800.0],["1999-01-27",8.0591,8.0591,7.8613,7.9231,558200.0],["1999-01-28",7.9108,8.1086,7.8119,7.9602,603600.0],["1999-01-29",7.9108,8.158,7.713,8.158,412500.0],["1999-02-01",7.6141,8.0097,7.1197,7.9602,848400.0],["1999-02-02",7.8119,8.0097,7.6141,7.7625,344600.0],["1999-02-03",7.6636,7.9602,7.6141,7.9602,569600.0],["1999-02-04",7.8613,7.9108,7.5647,7.8119,155000.0],["1999-02-05",7.713,8.0097,7.713,7.8119,361500.0],["1999-02-08",7.9108,8.158,7.8119,8.0591,227400.0],["1999-02-09",8.0097,8.1085,7.6141,7.8119,285000.0],["1999-02-10",7.9108,7.9108,7.3175,7.3175,121300.0],["1999-02-11",7.3175,7.5647,7.3175,7.4164,392900.0],["1999-02-12",7.3175,7.5152,7.2186,7.4658,624400.0],["1999-02-16",7.4164,7.4658,7.0703,7.1197,646500.0],["1999-02-17",7.1691,7.268,6.9219,6.9219,255700.0],["1999-02-18",7.1197,7.268,7.0208,7.1197,208400.0],["1999-02-19",7.1197,7.268,7.0703,7.1691,604600.0],["1999-02-22",7.0208,7.3175,7.0208,7.1691,220200.0],["1999-02-23",7.0703,7.3175,6.9714,7.1197,226200.0],["1999-02-24",6.9219,7.6141,6.823,7.4411,866500.0],["1999-02-25",7.4658,7.6388,7.3669,7.5152,1069800.0],["1999-02-26",7.6141,7.6141,7.4164,7.54,110900.0],["1999-03-01",7.5647,7.6141,7.3669,7.4164,241200.0],["1999-03-02",7.4164,7.5152,7.0208,7.0208,168600.0],["1999-03-03",7.1691,7.3669,6.9219,7.0703,222400.0],["1999-03-04",7.1197,7.1691,6.823,6.823,446100.0],["1999-03-05",6.9714,7.9602,6.9714,7.713,531900.0],["1999-03-08",7.9602,8.0097,7.3175,7.4164,221300.0],["1999-03-09",7.268,7.4164,7.2186,7.3422,281800.0],["1999-03-10",7.3531,7.5519,7.3531,7.5022,188400.0],["1999-03-11",7.5022,7.6015,7.4028,7.4525,221700.0],["1999-03-12",7.4028,7.5519,7.4028,7.4276,489900.0],["1999-03-15",7.3531,7.5022,7.2538,7.5022,218500.0],["1999-03-16",7.5519,7.6015,7.3531,7.4028,104800.0],["1999-03-17",7.4525,7.5022,7.055,7.1544,177700.0],["1999-03-18",7.1544,7.6512,7.1544,7.4525,109200.0],["1999-03-19",7.3531,7.5519,7.1544,7.3531,216900.0],["1999-03-22",7.2538,7.3531,7.1047,7.2041,175400.0],["1999-03-23",7.2041,7.2538,7.1047,7.1047,151700.0],["1999-03-24",7.1047,7.2041,6.111,6.111,184500.0],["1999-03-25",6.4091,6.9557,6.2601,6.6824,307100.0],["1999-03-26",6.7569,7.3283,6.6576,6.8066,291900.0],["1999-03-29",7.1544,7.1544,6.6576,7.055,113500.0],["1999-03-30",7.1544,7.2538,6.7569,6.9557,74300.0],["1999-03-31",6.9557,7.6512,6.9557,7.6512,241500.0],["1999-04-01",7.5519,7.6512,7.055,7.1047,260800.0],["1999-04-05",7.3531,7.5519,7.1047,7.2041,283900.0],["1999-04-06",7.2538,7.3531,7.055,7.2041,137500.0],["1999-04-07",7.3531,7.3531,7.055,7.0799,101500.0],["1999-04-08",7.1047,7.2041,6.5582,7.2041,184300.0],["1999-04-09",7.2538,7.7009,6.9557,7.7009,282800.0],["1999-04-12",7.5519,7.9493,7.3531,7.85,178200.0],["1999-04-13",7.85,7.9493,7.2538,7.3531,323600.0],["1999-04-14",7.3531,7.9493,7.2538,7.8996,277100.0],["1999-04-15",7.85,8.3468,7.6512,8.2474,335000.0],["1999-04-16",7.9493,9.3405,7.9493,9.092,249300.0],["1999-04-19",8.943,9.2411,8.1481,8.6946,352800.0],["1999-04-20",8.5455,8.7443,8.2971,8.3716,153100.0],["1999-04-21",8.5455,8.5455,8.1977,8.3965,91300.0],["1999-04-22",8.3468,8.8436,7.85,8.5455,193600.0],["1999-04-23",8.3468,8.7443,8.0487,8.3965,281500.0],["1999-04-26",8.2971,8.4958,7.7009,7.9493,175500.0],["1999-04-27",7.7506,8.2474,7.7506,8.0984,522200.0],["1999-04-28",6.7072,6.7072,5.2664,5.5645,4198000.0],["1999-04-29",5.6391,5.9123,5.5148,5.5645,1096300.0],["1999-04-30",5.7633,5.7633,5.5148,5.6142,585900.0],["1999-05-03",5.7136,5.962,5.6887,5.8129,694100.0],["1999-05-04",5.9123,6.0117,5.7508,5.7633,305900.0],["1999-05-05",5.8129,5.962,5.7633,5.8875,203400.0],["1999-05-06",5.962,6.0117,5.5148,5.8626,436200.0],["1999-05-07",6.0614,6.9557,5.9123,6.7569,918000.0],["1999-05-10",7.3531,7.8996,6.2601,6.583,614100.0],["1999-05-11",6.7072,6.7072,6.2601,6.3098,339800.0],["1999-05-12",6.3957,6.4957,6.2458,6.3957,148800.0],["1999-05-13",6.3458,6.4457,6.3458,6.3957,167400.0],["1999-05-14",6.3957,6.3957,6.1958,6.3457,181400.0],["1999-05-17",6.2458,6.3957,6.1959,6.3707,167900.0],["1999-05-18",6.3458,6.4457,6.2958,6.3957,147900.0],["1999-05-19",6.3957,6.3957,6.1959,6.2958,442900.0],["1999-05-20",6.3707,6.3957,6.0959,6.1959,403700.0],["1999-05-21",6.1959,6.3957,6.0959,6.3957,212900.0],["1999-05-24",6.3957,6.3957,6.1958,6.2458,131700.0],["1999-05-25",6.3457,6.3957,6.2458,6.3457,266500.0],["1999-05-26",6.3707,6.3957,6.2458,6.2958,132100.0],["1999-05-27",6.2458,6.3458,6.1959,6.3208,184900.0],["1999-05-28",6.3457,6.3457,6.1959,6.1959,133700.0],["1999-06-01",6.3707,6.3957,6.046,6.1459,263000.0],["1999-06-02",6.1959,6.2458,5.8961,5.946,151500.0],["1999-06-03",5.996,6.0959,5.8961,5.996,348200.0],["1999-06-04",5.996,6.046,5.8461,5.996,254300.0],["1999-06-07",6.1459,6.2958,5.996,6.2708,547000.0],["1999-06-08",6.2958,6.3957,6.1959,6.3707,132300.0],["1999-06-09",6.3707,6.5456,6.2958,6.4956,415500.0],["1999-06-10",6.4457,6.5456,6.3957,6.4832,500600.0],["1999-06-11",6.6456,6.6955,6.2958,6.4207,342900.0],["1999-06-14",6.2958,6.3957,6.1459,6.1459,378800.0],["1999-06-15",6.1459,6.3957,6.1459,6.3457,58400.0],["1999-06-16",6.3458,6.4457,6.2958,6.3957,73000.0],["1999-06-17",6.2958,6.3957,6.2958,6.3208,134600.0],["1999-06-18",6.4956,6.4956,6.1084,6.1209,285900.0],["1999-06-21",6.3707,6.3957,6.0959,6.1459,142200.0],["1999-06-22",6.1459,6.4457,6.0959,6.2458,136300.0],["1999-06-23",6.0959,6.4957,5.946,6.3957,282500.0],["1999-06-24",6.2958,6.4457,6.2958,6.3457,195300.0],["1999-06-25",6.3457,6.8454,6.3457,6.6455,127200.0],["1999-06-28",6.5956,6.8954,6.3957,6.8454,155300.0],["1999-06-29",6.8454,6.9953,6.7455,6.8954,193000.0],["1999-06-30",6.9953,7.1452,6.8954,6.8954,179400.0],["1999-07-01",6.8954,7.445,6.8454,7.1952,213700.0],["1999-07-02",7.2951,7.445,7.1452,7.2826,176800.0],["1999-07-06",7.2576,7.445,7.0952,7.1452,78000.0],["1999-07-07",7.0952,7.1952,6.9953,7.0203,55900.0],["1999-07-08",6.9953,7.1452,6.9953,7.1452,124000.0],["1999-07-09",7.0453,7.5949,7.0453,7.5949,184400.0],["1999-07-12",7.5949,7.6948,7.1952,7.52,239100.0],["1999-07-13",7.445,7.445,7.0952,7.2327,313400.0],["1999-07-14",7.1952,7.2951,7.0952,7.1952,53800.0],["1999-07-15",7.2202,7.2451,7.0453,7.2451,125400.0],["1999-07-16",7.0953,7.445,7.0953,7.3951,240700.0],["1999-07-19",7.395,7.495,7.1452,7.2951,91200.0],["1999-07-20",7.1952,7.2951,7.1452,7.1952,197200.0],["1999-07-21",7.1952,7.2951,7.0952,7.0952,119300.0],["1999-07-22",7.0952,7.1952,7.0453,7.0952,116000.0],["1999-07-23",7.0453,7.2951,7.0453,7.2701,111700.0],["1999-07-26",6.9204,7.1952,6.7954,6.8454,227700.0],["1999-07-27",6.8954,7.1952,6.7954,7.0952,146600.0],["1999-07-28",6.7955,7.2451,6.1959,7.2451,370900.0],["1999-07-29",7.0952,7.2202,7.0952,7.1702,100000.0],["1999-07-30",7.0952,7.2451,7.0952,7.1452,200900.0],["1999-08-02",7.1702,7.2451,7.0453,7.2451,254200.0],["1999-08-03",7.2451,7.9946,7.2202,7.9946,312900.0],["1999-08-04",7.6949,8.1945,7.6949,7.8947,502800.0],["1999-08-05",7.8947,7.8947,7.3451,7.5449,75200.0],["1999-08-06",7.495,7.5949,6.9453,6.9953,215800.0],["1999-08-09",6.9453,7.1952,6.1959,6.2958,329800.0],["1999-08-10",6.3957,6.7455,6.2958,6.6955,263600.0],["1999-08-11",6.6814,6.8824,6.6312,6.8824,302600.0],["1999-08-12",6.7819,7.0331,6.7317,6.9829,213200.0],["1999-08-13",7.0331,7.0833,6.8824,6.9829,116500.0],["1999-08-16",6.8824,6.9829,6.8824,6.9075,59500.0],["1999-08-17",7.0833,7.0833,6.8824,7.0833,59800.0],["1999-08-18",7.008,7.2843,6.9829,7.2843,184800.0],["1999-08-19",7.0833,7.3345,7.0331,7.2843,58200.0],["1999-08-20",7.2341,7.3345,7.1336,7.3345,116900.0],["1999-08-23",7.2843,7.3848,7.2341,7.3848,371500.0],["1999-08-24",7.2843,7.3848,7.2341,7.3345,102600.0],["1999-08-25",7.3722,7.3848,7.2843,7.2843,66300.0],["1999-08-26",7.2466,7.2843,7.0331,7.2341,109400.0],["1999-08-27",7.2341,7.2341,7.1336,7.1587,74600.0],["1999-08-30",7.1336,7.1336,7.0833,7.1085,61600.0],["1999-08-31",7.0582,7.0833,6.9326,6.9829,74300.0],["1999-09-01",6.9201,7.2843,6.8573,6.9326,1066300.0],["1999-09-02",6.8824,7.0331,6.8824,6.8824,86100.0],["1999-09-03",6.9829,6.9829,6.8322,6.9075,15300.0],["1999-09-07",6.8322,7.0833,6.8322,7.0833,138800.0],["1999-09-08",7.0331,7.0833,6.7317,6.8322,29700.0],["1999-09-09",6.7317,6.8824,6.3298,6.4805,42200.0],["1999-09-10",6.581,7.0331,6.5307,7.0331,71600.0],["1999-09-13",6.7317,7.0331,6.7317,6.9326,51200.0],["1999-09-14",6.8322,7.0331,6.7317,6.8322,114400.0],["1999-09-15",6.8322,6.8322,6.1288,6.2796,238200.0],["1999-09-16",6.2796,6.2796,5.7772,5.9279,127000.0],["1999-09-17",6.0786,6.2293,5.9279,6.0284,383300.0],["1999-09-20",6.0786,6.1288,5.8274,6.0786,66400.0],["1999-09-21",5.9781,6.0284,3.7175,4.3455,4274200.0],["1999-09-22",4.6218,4.8729,4.3706,4.4459,1091000.0],["1999-09-23",4.5087,4.6218,4.4208,4.4334,669000.0],["1999-09-24",4.4208,4.471,4.1194,4.2701,173300.0],["1999-09-27",4.3706,4.5213,4.3203,4.3706,239400.0],["1999-09-28",4.3706,4.471,4.2199,4.2199,104100.0],["1999-09-29",4.245,4.3203,4.1947,4.1947,549000.0],["1999-09-30",4.2701,4.2952,3.9687,4.1194,324500.0],["1999-10-01",4.1696,4.2199,4.1194,4.1696,374300.0],["1999-10-04",4.2575,4.5213,4.2199,4.2199,788100.0],["1999-10-05",4.3203,4.3706,4.0692,4.1194,670800.0],["1999-10-06",4.0943,4.1696,3.9938,4.0692,918800.0],["1999-10-07",4.0692,4.0943,3.9436,3.9687,933400.0],["1999-10-08",3.9687,4.0817,3.9687,4.0189,313500.0],["1999-10-11",3.9938,4.0817,3.818,3.9184,969100.0],["1999-10-12",3.931,4.0692,3.8682,3.9687,230600.0],["1999-10-13",3.9687,4.044,3.9184,3.9687,75600.0],["1999-10-14",3.9938,4.0189,3.7677,3.8682,276900.0],["1999-10-15",3.8682,3.8933,3.5166,3.6673,290800.0],["1999-10-18",3.5166,3.6673,3.2654,3.5668,548500.0],["1999-10-19",3.5919,3.818,3.5166,3.7677,332300.0],["1999-10-20",3.818,3.9436,3.7175,3.8682,253800.0],["1999-10-21",3.9687,3.9687,3.6673,3.7677,387400.0],["1999-10-22",3.9059,3.9184,3.6673,3.7175,224400.0],["1999-10-25",3.7426,3.7426,3.3407,3.4663,273600.0],["1999-10-26",3.617,3.6673,3.2654,3.3658,225600.0],["1999-10-27",3.617,3.617,3.4663,3.4663,172900.0],["1999-10-28",3.5166,3.5166,3.2151,3.4161,700100.0],["1999-10-29",3.5166,3.617,3.2151,3.2654,1020000.0],["1999-11-01",3.3658,3.5166,3.2151,3.391,715900.0],["1999-11-02",3.4286,4.1194,3.391,4.0189,265000.0],["1999-11-03",4.1696,4.3203,3.9184,4.0189,163300.0],["1999-11-04",4.0189,4.0692,3.9184,3.9687,260800.0],["1999-11-05",4.0189,4.0692,3.9184,3.9687,161000.0],["1999-11-08",3.9812,4.0692,3.9184,3.9687,295200.0],["1999-11-09",4.0939,4.2587,4.0559,4.208,276200.0],["1999-11-10",4.284,4.3601,4.0812,4.1573,268200.0],["1999-11-11",4.1826,4.6643,4.1066,4.3601,900800.0],["1999-11-12",4.6389,4.6643,4.0812,4.1573,322900.0],["1999-11-15",4.1826,4.4615,4.1573,4.1573,127900.0],["1999-11-16",4.3094,4.4108,3.8531,3.9291,301700.0],["1999-11-17",4.0432,4.2587,3.7517,4.1066,210000.0],["1999-11-18",4.3094,4.5122,4.0305,4.0305,200500.0],["1999-11-19",4.0939,4.1573,3.8531,4.0052,181000.0],["1999-11-22",4.0559,4.0812,3.8784,4.0305,236000.0],["1999-11-23",4.0559,4.1066,3.9291,3.9291,428300.0],["1999-11-24",4.0559,4.0559,3.701,3.7517,274400.0],["1999-11-26",3.9038,4.0559,3.7517,3.9291,118900.0],["1999-11-29",3.8277,3.9545,3.701,3.701,130000.0],["1999-11-30",3.6756,3.8531,3.6123,3.6503,487300.0],["1999-12-01",3.7517,3.7517,3.2447,3.5489,395500.0],["1999-12-02",3.5489,3.7517,3.4982,3.6503,448800.0],["1999-12-03",3.6883,3.8531,3.6503,3.701,459700.0],["1999-12-06",3.6503,3.8531,3.6503,3.8024,305800.0],["1999-12-07",3.8024,3.8531,3.2954,3.4475,161100.0],["1999-12-08",3.4475,3.701,3.3461,3.5996,218300.0],["1999-12-09",3.6249,3.701,3.4982,3.5996,1462900.0],["1999-12-10",3.5742,3.701,3.5489,3.5996,477600.0],["1999-12-13",3.5616,3.9038,3.4982,3.8024,192800.0],["1999-12-14",3.7897,3.8531,3.701,3.8024,164600.0],["1999-12-15",3.8531,4.0559,3.701,4.0305,222800.0],["1999-12-16",3.9545,4.0559,3.8531,4.0052,234800.0],["1999-12-17",4.0559,4.1066,3.777,3.777,414400.0],["1999-12-20",3.9798,4.0052,3.777,3.9545,336000.0],["1999-12-21",3.9798,4.0559,3.6756,3.7517,444700.0],["1999-12-22",3.6756,3.9038,3.5742,3.8024,591200.0],["1999-12-23",3.9038,3.9038,3.6503,3.701,306000.0],["1999-12-27",3.6503,3.7517,3.5489,3.6249,431200.0],["1999-12-28",3.5996,4.0559,3.5996,3.8531,314200.0],["1999-12-29",3.9545,4.0812,3.9038,4.0559,321700.0],["1999-12-30",4.1066,4.5629,3.9545,4.4234,204800.0],["1999-12-31",4.1319,4.8164,3.9291,4.6643,253100.0],["2000-01-03",4.8417,4.8671,4.4615,4.5122,179700.0],["2000-01-04",4.2587,4.4615,3.9038,3.9038,96300.0],["2000-01-05",4.0305,4.208,3.9545,4.0559,107100.0],["2000-01-06",4.0559,4.1573,3.8531,3.8531,149400.0],["2000-01-07",4.0559,4.1066,3.9545,4.0559,69100.0],["2000-01-10",4.1573,4.2587,4.0559,4.0812,168400.0],["2000-01-11",4.1066,4.1573,4.0559,4.0559,202800.0],["2000-01-12",4.0559,4.1066,3.9545,3.9798,59200.0],["2000-01-13",4.0559,4.1573,3.9545,4.0559,162100.0],["2000-01-14",4.0812,4.1066,4.0559,4.1066,105000.0],["2000-01-18",4.0559,4.0559,3.8531,3.8531,111900.0],["2000-01-19",3.9798,4.0052,3.9038,3.9545,51900.0],["2000-01-20",3.9545,4.0559,3.9291,3.9545,99800.0],["2000-01-21",3.9418,4.0305,3.9038,3.9291,168500.0],["2000-01-24",3.9038,4.0559,3.8531,4.0052,143400.0],["2000-01-25",3.9545,4.0052,3.701,3.9038,131800.0],["2000-01-26",3.8784,3.9798,3.7517,3.8784,62200.0],["2000-01-27",3.8531,4.0052,3.6503,3.8404,117600.0],["2000-01-28",4.0052,4.0052,3.8024,3.9291,89700.0],["2000-01-31",4.0052,4.0052,3.8531,3.9545,69900.0],["2000-02-01",3.9545,4.2333,3.9038,4.1066,173500.0],["2000-02-02",4.1573,4.208,3.8531,3.9545,129500.0],["2000-02-03",4.0052,4.0559,3.8784,3.9545,173900.0],["2000-02-04",3.9672,4.0559,3.9038,3.9291,99900.0],["2000-02-07",3.9798,4.0052,3.8531,3.9545,112100.0],["2000-02-08",3.9545,4.0052,3.6503,3.6503,234400.0],["2000-02-09",3.6503,3.8024,3.6503,3.6756,92300.0],["2000-02-10",3.7517,3.8277,3.6503,3.6503,117600.0],["2000-02-11",3.7517,3.8024,3.5996,3.6503,136000.0],["2000-02-14",3.6756,3.7517,3.5489,3.5742,82200.0],["2000-02-15",3.5742,3.7517,3.5489,3.6756,148600.0],["2000-02-16",3.6503,3.7517,3.5996,3.5996,97600.0],["2000-02-17",3.701,3.701,3.5996,3.6503,40900.0],["2000-02-18",3.6503,3.701,3.4475,3.4475,90100.0],["2000-02-22",3.5489,3.701,3.4475,3.701,163100.0],["2000-02-23",3.6756,3.7517,3.3461,3.3461,100900.0],["2000-02-24",3.3208,3.701,3.3208,3.5996,248900.0],["2000-02-25",3.701,3.7517,3.5489,3.5489,458500.0],["2000-02-28",3.6503,3.7517,3.4475,3.4475,328100.0],["2000-02-29",3.4475,3.701,3.4475,3.6503,247300.0],["2000-03-01",3.5996,3.701,3.5489,3.5996,113700.0],["2000-03-02",3.6503,3.701,3.5996,3.701,85600.0],["2000-03-03",3.6503,3.701,3.5996,3.5996,170700.0],["2000-03-06",3.701,3.701,3.4982,3.5489,79900.0],["2000-03-07",3.6503,3.701,3.4982,3.5996,124600.0],["2000-03-08",3.6365,3.6365,3.4828,3.5596,94700.0],["2000-03-09",3.5468,3.5853,3.534,3.5853,94000.0],["2000-03-10",3.5853,3.5853,3.4828,3.4828,55700.0],["2000-03-13",3.4828,3.6365,3.4316,3.5853,142500.0],["2000-03-14",3.4828,3.6365,3.4828,3.534,73500.0],["2000-03-15",3.5853,3.6877,3.5084,3.6109,246700.0],["2000-03-16",3.5853,3.7901,3.5853,3.6877,332600.0],["2000-03-17",3.5981,3.7901,3.5853,3.6365,180800.0],["2000-03-20",3.7389,3.7389,3.5084,3.5084,73900.0],["2000-03-21",3.4572,3.7389,3.4316,3.7005,154500.0],["2000-03-22",3.5853,3.7389,3.5853,3.5853,206500.0],["2000-03-23",3.5853,3.7389,3.5853,3.6877,136700.0],["2000-03-24",3.5853,3.5853,3.2267,3.3292,702700.0],["2000-03-27",3.3548,3.4828,3.2779,3.2779,268100.0],["2000-03-28",3.3804,3.5853,3.3292,3.4828,236700.0],["2000-03-29",3.4828,3.5853,3.3804,3.3804,110700.0],["2000-03-30",3.3804,3.534,3.3804,3.4828,144000.0],["2000-03-31",3.5853,3.5853,3.3804,3.4828,393100.0],["2000-04-03",3.3804,3.4316,3.2267,3.2779,422500.0],["2000-04-04",3.2267,3.406,3.1755,3.2523,416600.0],["2000-04-05",3.2523,3.4828,3.2523,3.3804,350500.0],["2000-04-06",3.3804,3.4828,3.3804,3.3804,62300.0],["2000-04-07",3.3804,3.4316,3.3292,3.3804,136200.0],["2000-04-10",3.3292,3.5853,3.3292,3.4316,87400.0],["2000-04-11",3.4316,3.4316,3.3804,3.3804,21200.0],["2000-04-12",3.3804,3.4316,3.2779,3.2779,71400.0],["2000-04-13",3.2779,3.406,3.2779,3.3292,85500.0],["2000-04-14",3.2779,3.3804,3.1755,3.2779,166700.0],["2000-04-17",3.1243,3.2779,2.8682,3.0219,180700.0],["2000-04-18",3.1243,3.2779,2.9194,3.1243,117900.0],["2000-04-19",3.1243,3.1243,3.0219,3.1243,93500.0],["2000-04-20",3.1243,3.1243,2.9706,3.1243,368600.0],["2000-04-24",3.1243,3.1755,2.9962,3.0475,217600.0],["2000-04-25",3.1243,3.3292,3.0987,3.3292,314700.0],["2000-04-26",3.2908,3.3292,2.9706,2.9706,129900.0],["2000-04-27",3.0219,3.1243,2.945,3.0219,225100.0],["2000-04-28",2.9962,3.0731,2.945,2.9706,203700.0],["2000-05-01",2.9962,3.0219,2.945,3.0219,126100.0],["2000-05-02",3.0219,3.0731,2.9194,2.945,45400.0],["2000-05-03",3.0219,3.0219,2.8682,2.9194,61700.0],["2000-05-04",2.9834,3.0219,2.8682,2.8682,126500.0],["2000-05-05",2.945,2.945,2.7146,2.8682,144800.0],["2000-05-08",2.8682,2.9706,2.6633,2.945,303400.0],["2000-05-09",2.9962,3.0731,2.7146,2.8682,811900.0],["2000-05-10",2.9056,2.9056,2.5424,2.5683,330700.0],["2000-05-11",2.7499,2.8018,2.698,2.8018,75900.0],["2000-05-12",2.7499,2.9056,2.5943,2.698,52400.0],["2000-05-15",2.8018,2.9574,2.6461,2.6461,466700.0],["2000-05-16",2.8018,3.1131,2.698,3.0612,283400.0],["2000-05-17",3.0612,3.1131,2.8537,2.8537,57000.0],["2000-05-18",2.9315,2.9315,2.7499,2.7499,120800.0],["2000-05-19",2.9056,3.0093,2.7758,3.0093,104800.0],["2000-05-22",2.9056,3.0612,2.698,3.0093,113300.0],["2000-05-23",2.9315,3.4763,2.9056,3.3206,1286200.0],["2000-05-24",3.2947,3.5282,3.2169,3.3206,93900.0],["2000-05-25",3.5282,3.7357,3.4763,3.632,88200.0],["2000-05-26",3.7357,3.7357,3.4763,3.5801,63100.0],["2000-05-30",3.632,3.632,3.4244,3.5282,63200.0],["2000-05-31",3.632,3.9433,3.5282,3.5801,127600.0],["2000-06-01",3.8914,3.9433,3.3725,3.5282,197900.0],["2000-06-02",3.8395,3.9433,3.4244,3.4244,126100.0],["2000-06-05",3.5801,3.7357,3.2169,3.2169,211900.0],["2000-06-06",3.2169,3.4763,3.2169,3.2169,35100.0],["2000-06-07",3.3725,3.4244,2.9315,3.165,101900.0],["2000-06-08",3.165,3.165,3.0353,3.1131,209700.0],["2000-06-09",3.0872,3.165,3.0612,3.1131,69600.0],["2000-06-12",3.139,3.165,3.1131,3.1131,89300.0],["2000-06-13",3.139,3.2169,3.0612,3.1131,129300.0],["2000-06-14",3.165,3.2688,3.0872,3.1131,632600.0],["2000-06-15",3.0612,3.2169,3.0612,3.165,348600.0],["2000-06-16",3.1909,3.3985,3.0093,3.0353,192500.0],["2000-06-19",3.2169,3.2688,2.9315,3.1909,50200.0],["2000-06-20",3.3466,3.4763,3.2688,3.4244,93800.0],["2000-06-21",3.3206,3.4244,3.2169,3.2947,73600.0],["2000-06-22",3.4244,3.4763,3.165,3.3206,92000.0],["2000-06-23",3.2169,3.3596,3.0353,3.0353,76300.0],["2000-06-26",3.2169,3.2688,2.9056,3.1131,185600.0],["2000-06-27",3.3206,3.4244,3.2428,3.3725,219500.0],["2000-06-28",3.4244,3.4244,3.3206,3.4244,199700.0],["2000-06-29",3.4244,3.5282,2.698,2.7499,319800.0],["2000-06-30",2.9574,3.3206,2.8537,3.165,418300.0],["2000-07-03",3.2428,3.4244,3.2169,3.2688,68600.0],["2000-07-05",3.2428,3.4244,3.165,3.3206,63700.0],["2000-07-06",3.3206,3.3725,3.2688,3.3206,90600.0],["2000-07-07",3.3206,3.3725,3.2169,3.3725,170100.0],["2000-07-10",3.2947,3.5282,3.165,3.5282,78600.0],["2000-07-11",3.3206,3.7357,3.3206,3.5282,58700.0],["2000-07-12",3.7357,3.7357,3.5282,3.7357,95100.0],["2000-07-13",3.8914,4.047,3.7357,4.047,273900.0],["2000-07-14",4.1508,4.4621,4.047,4.2546,403700.0],["2000-07-17",4.2805,4.5659,3.9433,4.3583,148700.0],["2000-07-18",4.3454,4.3583,3.9433,3.9433,132300.0],["2000-07-19",4.1249,4.1508,3.6838,3.7357,135700.0],["2000-07-20",3.632,3.9433,3.632,3.9433,82700.0],["2000-07-21",3.9951,4.1508,3.8395,3.8395,35500.0],["2000-07-24",4.0211,4.073,3.9433,3.9433,31600.0],["2000-07-25",4.06,4.2546,3.5282,3.9951,92500.0],["2000-07-26",3.9433,4.4621,3.9433,4.1508,52200.0],["2000-07-27",4.1249,4.2546,3.9692,3.9951,172400.0],["2000-07-28",4.1508,4.2027,3.9433,4.073,56400.0],["2000-07-31",4.1508,4.2546,4.047,4.2546,97500.0],["2000-08-01",4.1508,4.2546,4.0989,4.2027,62300.0],["2000-08-02",4.1508,4.2546,4.047,4.0989,97400.0],["2000-08-03",4.0989,4.2546,4.0989,4.2027,165900.0],["2000-08-04",4.0989,4.2546,4.0989,4.2027,103900.0],["2000-08-07",4.2546,4.6697,4.1508,4.6697,519400.0],["2000-08-08",4.6697,4.981,4.5659,4.8253,849400.0],["2000-08-09",4.9152,5.0198,4.8107,4.9675,561000.0],["2000-08-10",4.9152,5.0721,4.8107,4.8107,391800.0],["2000-08-11",4.8107,5.3859,4.8107,5.2813,392200.0],["2000-08-14",5.3859,5.8565,5.1767,5.8565,244100.0],["2000-08-15",5.8565,5.961,5.5427,5.6996,180600.0],["2000-08-16",6.2225,6.4839,5.8565,6.1179,315100.0],["2000-08-17",6.3271,6.3794,6.0918,6.3794,229900.0],["2000-08-18",6.3009,6.6931,6.2225,6.3271,279100.0],["2000-08-21",6.3009,6.3794,5.8042,6.1702,189800.0],["2000-08-22",5.9088,6.0656,5.6473,5.8042,178500.0],["2000-08-23",5.8565,5.9088,5.2551,5.6996,453900.0],["2000-08-24",5.778,5.8565,5.6996,5.8565,222700.0],["2000-08-25",5.8826,5.961,5.7519,5.8565,231900.0],["2000-08-28",5.961,6.1179,5.6473,5.8565,161400.0],["2000-08-29",5.8042,5.961,5.6473,5.6473,58800.0],["2000-08-30",5.6996,5.8565,4.8107,5.8565,166600.0],["2000-08-31",5.6473,5.9088,5.6473,5.8042,277200.0],["2000-09-01",5.8565,5.9088,5.595,5.8565,124400.0],["2000-09-05",5.8565,5.9088,5.4643,5.6996,416300.0],["2000-09-06",5.5689,5.9872,5.2551,5.8042,537100.0],["2000-09-07",5.7519,5.8565,5.7519,5.8565,454800.0],["2000-09-08",5.961,5.961,5.6473,5.8042,585700.0],["2000-09-11",5.7519,5.8042,5.6473,5.6473,94900.0],["2000-09-12",5.7519,5.8042,5.6473,5.6734,380900.0],["2000-09-13",5.7519,5.7519,5.4904,5.6996,1025200.0],["2000-09-14",5.6996,5.7519,5.4904,5.595,386800.0],["2000-09-15",5.6473,5.7519,5.4381,5.4904,394200.0],["2000-09-18",5.5166,5.5689,5.4381,5.4381,141300.0],["2000-09-19",5.4904,5.6473,5.4643,5.6473,58900.0],["2000-09-20",5.6996,5.6996,5.4381,5.5689,213800.0],["2000-09-21",5.4904,5.595,5.3859,5.595,214300.0],["2000-09-22",5.3336,5.5427,5.229,5.5427,213500.0],["2000-09-25",5.4381,5.7519,5.3859,5.595,235500.0],["2000-09-26",5.595,5.6473,5.3336,5.4904,226200.0],["2000-09-27",5.6473,5.7519,5.4381,5.6473,272200.0],["2000-09-28",5.6473,6.3794,5.6473,6.1179,677000.0],["2000-09-29",6.1702,6.7977,5.8565,6.667,435000.0],["2000-10-02",6.3794,6.4317,5.961,5.961,204600.0],["2000-10-03",5.9872,6.6931,5.8565,6.4839,190700.0],["2000-10-04",6.4839,6.5232,6.2225,6.4317,314700.0],["2000-10-05",6.3794,6.4317,6.3271,6.3794,179200.0],["2000-10-06",6.4316,6.4839,6.2225,6.3271,158000.0],["2000-10-09",6.4055,6.4317,6.2748,6.3794,153900.0],["2000-10-10",6.2748,6.4317,6.2748,6.3794,203300.0],["2000-10-11",6.2879,6.4317,6.1179,6.2748,149000.0],["2000-10-12",6.2225,6.3271,5.6996,5.9088,625600.0],["2000-10-13",5.8303,6.0133,5.7519,5.9088,164800.0],["2000-10-16",5.8565,6.0656,5.8565,5.961,70800.0],["2000-10-17",5.961,5.961,5.8042,5.8565,75300.0],["2000-10-18",5.8042,5.8565,5.5427,5.5689,76900.0],["2000-10-19",5.6081,5.8565,5.4904,5.8042,66300.0],["2000-10-20",5.8434,6.0656,5.7519,5.8565,64200.0],["2000-10-23",5.8042,5.961,5.7519,5.8565,97600.0],["2000-10-24",5.8565,6.0133,5.8565,5.961,150200.0],["2000-10-25",5.961,6.1179,5.961,6.0133,330900.0],["2000-10-26",6.0656,6.1963,5.6473,6.1963,743600.0],["2000-10-27",6.131,6.6931,6.0918,6.6408,614600.0],["2000-10-30",6.5885,7.0068,6.5362,7.0068,449300.0],["2000-10-31",7.0068,7.6343,6.9938,7.6343,873900.0],["2000-11-01",7.6082,7.8435,7.4252,7.6343,462500.0],["2000-11-02",7.5297,7.582,7.4252,7.5297,551800.0],["2000-11-03",7.4252,7.5297,7.4252,7.4774,302300.0],["2000-11-06",7.4774,7.5297,7.3206,7.5297,362300.0],["2000-11-07",7.5297,7.582,7.2683,7.5297,268900.0],["2000-11-08",7.4625,7.5676,7.4625,7.4625,110200.0],["2000-11-09",7.4756,7.5676,7.0946,7.515,122300.0],["2000-11-10",7.1472,7.515,7.042,7.4625,233700.0],["2000-11-13",6.9369,7.515,5.8859,7.4625,143500.0],["2000-11-14",7.4099,7.5676,7.4099,7.515,291600.0],["2000-11-15",7.515,7.515,7.4625,7.515,226000.0],["2000-11-16",7.515,7.515,7.3574,7.4625,85500.0],["2000-11-17",7.4887,7.7778,7.4099,7.7778,527600.0],["2000-11-20",7.7252,7.7778,7.4625,7.515,175000.0],["2000-11-21",7.4625,7.5676,7.1997,7.5676,88400.0],["2000-11-22",7.515,7.5676,7.4625,7.4625,138900.0],["2000-11-24",7.5676,7.5676,7.3574,7.4887,50700.0],["2000-11-27",7.4625,7.515,7.2523,7.4625,107700.0],["2000-11-28",7.4887,7.6201,7.1997,7.3574,555000.0],["2000-11-29",7.2523,7.4625,7.1209,7.1997,58900.0],["2000-11-30",7.0946,7.2523,6.8844,7.0683,198800.0],["2000-12-01",7.2523,8.3559,7.042,8.1982,808600.0],["2000-12-04",8.1719,8.1982,7.6727,7.9617,336900.0],["2000-12-05",8.0931,8.3296,7.988,8.2508,124600.0],["2000-12-06",7.988,8.1982,7.7252,7.8303,158500.0],["2000-12-07",7.7252,7.988,7.5676,7.9617,282800.0],["2000-12-08",7.988,7.988,7.3048,7.8303,238300.0],["2000-12-11",7.6727,8.4084,7.6727,8.4084,561100.0],["2000-12-12",8.3427,8.4084,7.988,8.0143,220100.0],["2000-12-13",8.1982,8.1982,6.8318,7.3574,178400.0],["2000-12-14",7.2128,7.8829,7.1997,7.8829,89600.0],["2000-12-15",7.5676,8.1982,7.3574,8.1982,110600.0],["2000-12-18",7.9749,8.3033,7.5676,7.6464,128100.0],["2000-12-19",7.5676,7.6727,7.2523,7.5676,431600.0],["2000-12-20",7.4625,7.5676,7.0421,7.3574,80400.0],["2000-12-21",7.3311,7.3574,7.1734,7.1997,76900.0],["2000-12-22",7.1472,7.5676,7.1472,7.5676,82400.0],["2000-12-26",7.3574,7.6727,7.1997,7.2523,85400.0],["2000-12-27",7.2523,7.7252,7.1997,7.7252,309800.0],["2000-12-28",7.5676,7.7778,7.5676,7.7252,167100.0],["2000-12-29",7.6727,7.7252,7.2523,7.3048,138700.0],["2001-01-02",7.3574,7.3574,6.8844,7.2523,196300.0],["2001-01-03",7.1997,7.3574,7.1209,7.2523,325200.0],["2001-01-04",7.1603,7.6727,7.1209,7.6201,572500.0],["2001-01-05",7.6595,7.6595,7.2523,7.3048,128100.0],["2001-01-08",7.1472,7.4625,7.1472,7.3048,400200.0],["2001-01-09",7.3311,7.3311,7.042,7.042,300500.0],["2001-01-10",6.9369,7.1472,6.9369,7.1472,236600.0],["2001-01-11",7.0552,7.2523,6.9107,6.9369,143900.0],["2001-01-12",6.9369,7.1472,6.9369,7.1077,272800.0],["2001-01-16",7.0946,7.9354,6.9107,7.9354,487900.0],["2001-01-17",8.0405,9.2493,7.988,8.5135,1125500.0],["2001-01-18",8.3559,8.6712,8.3033,8.6186,369900.0],["2001-01-19",8.5661,8.9339,8.0931,8.0931,327000.0],["2001-01-22",7.9617,8.461,7.7252,8.2508,70400.0],["2001-01-23",8.2508,8.3033,8.0931,8.1457,122900.0],["2001-01-24",8.1062,8.2508,8.0931,8.0931,205800.0],["2001-01-25",7.7778,8.5135,7.6727,8.3559,224600.0],["2001-01-26",8.3033,8.8288,8.3033,8.6186,229700.0],["2001-01-29",8.4084,8.7763,8.4084,8.7763,119900.0],["2001-01-30",8.7763,8.7763,8.5135,8.7763,268800.0],["2001-01-31",8.75,8.7763,8.0931,8.3033,144700.0],["2001-02-01",8.4084,8.5135,8.3559,8.3821,190200.0],["2001-02-02",8.4741,8.9339,8.2508,8.7237,175500.0],["2001-02-05",8.6318,8.7237,8.461,8.5135,84800.0],["2001-02-06",8.4741,8.5661,8.1982,8.4084,48900.0],["2001-02-07",8.3559,8.4084,8.1194,8.3033,176500.0],["2001-02-08",8.1457,8.3296,7.7778,8.0931,95600.0],["2001-02-09",7.8829,7.9617,7.2523,7.3048,207100.0],["2001-02-12",7.3574,7.7778,7.042,7.7778,227600.0],["2001-02-13",7.6727,7.9617,7.6727,7.7515,288900.0],["2001-02-14",7.8829,8.0405,7.7515,7.9486,55600.0],["2001-02-15",7.988,7.988,7.6727,7.8829,105100.0],["2001-02-16",7.8698,7.8698,7.4625,7.4625,80800.0],["2001-02-20",7.4625,7.5676,7.2523,7.4625,107300.0],["2001-02-21",7.4625,7.4625,5.991,7.3574,358400.0],["2001-02-22",7.3048,7.515,7.1997,7.2523,268400.0],["2001-02-23",7.0946,7.6727,6.8318,7.6727,95900.0],["2001-02-26",7.5413,7.7778,7.1209,7.2523,185900.0],["2001-02-27",7.226,7.226,6.6216,6.7267,245500.0],["2001-02-28",6.3457,6.4114,4.8348,5.3604,1718400.0],["2001-03-01",5.1502,6.5165,5.0976,6.1487,735800.0],["2001-03-02",6.0961,6.6742,6.0961,6.6216,452700.0],["2001-03-05",6.464,6.7267,6.0436,6.6216,188500.0],["2001-03-06",6.5822,6.6479,6.0961,6.2012,230100.0],["2001-03-07",6.0961,6.464,5.8859,6.464,294000.0],["2001-03-08",6.3063,6.5165,6.0961,6.0961,97600.0],["2001-03-09",6.1871,6.1871,5.341,5.7111,344800.0],["2001-03-12",5.8037,5.9755,5.6582,5.9755,189000.0],["2001-03-13",5.764,6.1342,5.7111,6.0284,179900.0],["2001-03-14",5.9094,6.2399,5.6847,5.8698,214800.0],["2001-03-15",5.9227,6.1606,5.8698,5.9491,192500.0],["2001-03-16",6.1606,6.1606,5.6054,5.8169,279600.0],["2001-03-19",5.8169,6.2928,5.8169,6.1342,75200.0],["2001-03-20",6.1342,6.1342,5.8169,5.8698,75300.0],["2001-03-21",6.0813,6.0813,5.8169,5.8698,46000.0],["2001-03-22",5.8301,5.9227,5.4996,5.6054,75000.0],["2001-03-23",5.6582,5.8698,5.6054,5.6582,61700.0],["2001-03-26",5.6582,6.0284,5.6582,5.9227,368900.0],["2001-03-27",5.8962,6.1342,5.7905,6.1342,45100.0],["2001-03-28",6.1077,6.1077,5.4996,5.4996,70400.0],["2001-03-29",5.4996,5.4996,4.7064,5.2881,77000.0],["2001-03-30",5.2881,5.8962,5.1294,5.8169,166500.0],["2001-04-02",5.8698,5.8698,4.7593,5.0766,164300.0],["2001-04-03",4.6535,5.2881,4.3891,5.1823,345700.0],["2001-04-04",5.1823,5.8169,4.9708,5.2352,138100.0],["2001-04-05",5.1294,5.8962,5.0766,5.8698,86700.0],["2001-04-06",5.7905,6.7687,5.6054,5.9491,121900.0],["2001-04-09",5.965,6.4472,5.7534,5.8465,87400.0],["2001-04-10",5.9227,5.9227,5.7957,5.7957,29100.0],["2001-04-11",5.8719,5.9142,5.7534,5.7534,36300.0],["2001-04-12",5.9227,5.9227,5.6688,5.7196,44000.0],["2001-04-16",5.7957,5.7957,5.1612,5.2881,67100.0],["2001-04-17",5.3304,5.4573,5.2035,5.4573,123300.0],["2001-04-18",5.3304,5.8803,5.2881,5.3558,40200.0],["2001-04-19",5.3896,5.6096,5.2881,5.415,56100.0],["2001-04-20",5.3473,5.3981,5.2289,5.2965,51700.0],["2001-04-23",5.4404,5.525,5.2458,5.4404,33300.0],["2001-04-24",5.415,5.5165,5.3812,5.3981,57500.0],["2001-04-25",5.3812,5.7704,5.2458,5.7704,52300.0],["2001-04-26",5.7788,5.8973,5.7111,5.8973,148600.0],["2001-04-27",5.6604,6.0242,5.6604,6.0242,67400.0],["2001-04-30",6.058,6.6757,6.0157,6.5234,58700.0],["2001-05-01",6.0242,6.5318,5.7788,6.5318,77200.0],["2001-05-02",6.4811,6.718,6.4811,6.6841,98100.0],["2001-05-03",6.7687,6.8703,6.5149,6.8195,80100.0],["2001-05-04",6.5318,6.8787,6.1934,6.8195,39300.0],["2001-05-07",6.8195,6.8195,6.6503,6.6757,52300.0],["2001-05-08",6.7264,7.0141,6.5741,6.9633,85100.0],["2001-05-09",7.1377,7.2313,6.6783,6.7379,154400.0],["2001-05-10",6.7379,6.7379,6.1424,6.1424,42500.0],["2001-05-11",6.287,6.2955,5.8021,5.9978,106600.0],["2001-05-14",6.1254,6.1254,5.8701,5.9892,26500.0],["2001-05-15",6.1764,6.1849,5.8701,5.9127,92800.0],["2001-05-16",5.8872,5.9212,5.5809,5.6064,99000.0],["2001-05-17",5.7255,5.9467,5.4703,5.5298,66900.0],["2001-05-18",5.8701,5.9552,5.5043,5.5383,74900.0],["2001-05-21",5.5469,5.6404,5.5298,5.6064,67200.0],["2001-05-22",5.7425,5.7425,5.4873,5.4873,87800.0],["2001-05-23",5.4788,5.6149,5.4448,5.4448,80700.0],["2001-05-24",5.4278,5.5298,5.147,5.147,61500.0],["2001-05-25",5.2236,5.3937,5.0789,5.3597,715500.0],["2001-05-29",5.4022,5.6575,5.3682,5.5298,63000.0],["2001-05-30",5.5724,5.6404,5.3172,5.3597,115600.0],["2001-05-31",5.3682,5.4533,5.2151,5.2236,203500.0],["2001-06-01",5.4873,5.666,5.0619,5.6575,74500.0],["2001-06-04",5.6404,5.717,5.5043,5.6319,92100.0],["2001-06-05",5.7255,5.7255,5.4873,5.6149,32900.0],["2001-06-06",5.5724,5.6745,5.5724,5.6234,33800.0],["2001-06-07",5.683,5.7,5.5298,5.5554,61400.0],["2001-06-08",5.5554,5.5724,5.3257,5.5298,71900.0],["2001-06-11",5.5639,5.751,5.4448,5.6319,35500.0],["2001-06-12",5.7851,5.7851,5.4363,5.5469,62000.0],["2001-06-13",5.5809,5.6575,5.4192,5.6064,100300.0],["2001-06-14",5.4192,5.5043,4.9173,5.1215,42500.0],["2001-06-15",5.0704,5.3172,4.9769,5.2916,189300.0],["2001-06-18",5.2576,5.5213,5.1045,5.5128,54000.0],["2001-06-19",5.1215,5.3172,5.1215,5.2236,25000.0],["2001-06-20",5.3172,5.9807,5.2746,5.9552,101700.0],["2001-06-21",5.6745,6.3636,5.666,6.3636,86300.0],["2001-06-22",6.2785,6.2785,5.8446,5.9637,84400.0],["2001-06-25",5.9467,5.9467,4.8578,5.1895,116600.0],["2001-06-26",5.13,6.0998,5.1215,5.8701,108900.0],["2001-06-27",5.9042,6.3721,5.8701,6.0573,86000.0],["2001-06-28",6.1594,6.1594,5.5639,5.734,63400.0],["2001-06-29",5.7425,6.3806,5.734,6.3806,243400.0],["2001-07-02",6.0148,6.0403,5.2746,5.4022,358100.0],["2001-07-03",5.0704,5.2746,5.0194,5.2661,70700.0],["2001-07-05",5.3937,5.5298,5.0789,5.0789,171300.0],["2001-07-06",5.1045,5.1045,4.8918,4.8918,35800.0],["2001-07-09",4.7642,5.0619,4.1942,5.0619,77100.0],["2001-07-10",5.147,5.4022,5.0194,5.1045,136600.0],["2001-07-11",5.147,5.1895,4.4069,5.0619,80200.0],["2001-07-12",5.2236,5.3086,4.8918,5.1045,90400.0],["2001-07-13",5.1045,5.2576,5.096,5.1981,83600.0],["2001-07-16",5.1725,5.2746,4.9854,4.9854,58300.0],["2001-07-17",5.1045,5.1555,4.8918,5.096,21300.0],["2001-07-18",5.1385,5.1385,4.9258,4.9513,36800.0],["2001-07-19",4.9939,5.0364,4.6791,4.7557,40500.0],["2001-07-20",4.9343,5.2746,4.6876,5.2491,52300.0],["2001-07-23",5.2406,5.2746,5.0619,5.2151,46200.0],["2001-07-24",5.1895,5.2831,5.0279,5.164,45500.0],["2001-07-25",5.2321,5.2321,4.6195,4.6195,38900.0],["2001-07-26",4.6536,5.5043,4.6451,5.4873,79300.0],["2001-07-27",5.4873,5.4873,5.2661,5.3172,23800.0],["2001-07-30",5.2746,5.2746,4.9343,5.0449,24300.0],["2001-07-31",5.0449,5.4703,5.0279,5.0279,46300.0],["2001-08-01",5.181,5.2066,5.0194,5.181,35600.0],["2001-08-02",5.164,5.2151,5.0619,5.13,31900.0],["2001-08-03",5.2321,5.3172,4.9343,5.3172,40900.0],["2001-08-06",5.2321,5.2321,4.9769,5.1045,46000.0],["2001-08-07",5.1045,5.13,4.8918,4.9428,61500.0],["2001-08-08",5.0929,5.17,4.8014,4.8699,40800.0],["2001-08-09",5.1443,5.1443,4.7585,4.7671,64200.0],["2001-08-10",4.7585,4.8099,4.5441,4.7413,86700.0],["2001-08-13",4.5613,4.7499,4.1583,4.2955,127500.0],["2001-08-14",4.7328,4.93,4.3727,4.7156,107200.0],["2001-08-15",4.7328,4.7499,4.4155,4.5956,134100.0],["2001-08-16",4.5013,4.8014,4.2955,4.707,57700.0],["2001-08-17",4.8014,4.9385,4.587,4.9385,49200.0],["2001-08-20",4.9385,4.9986,4.3898,4.9986,76700.0],["2001-08-21",5.05,5.05,4.8871,4.8871,39400.0],["2001-08-22",4.9986,4.9986,4.647,4.8528,159100.0],["2001-08-23",4.7842,5.0843,4.7156,5.0843,54500.0],["2001-08-24",5.1014,5.1014,4.9214,5.0757,155900.0],["2001-08-27",5.0843,5.1443,4.9986,5.0586,26700.0],["2001-08-28",4.99,5.0671,4.9471,5.0329,27600.0],["2001-08-29",5.1443,5.1443,4.9728,5.1186,59400.0],["2001-08-30",5.1443,5.1958,4.9814,5.1958,71500.0],["2001-08-31",5.1272,5.2129,4.93,5.0157,442300.0],["2001-09-04",5.1014,5.1872,4.9471,5.05,99900.0],["2001-09-05",5.1443,5.1615,4.8442,5.0414,98100.0],["2001-09-06",5.05,5.05,4.8357,4.9986,43100.0],["2001-09-07",5.0757,5.1272,4.8185,5.0757,33300.0],["2001-09-10",4.9385,5.0757,4.707,4.7928,97500.0],["2001-09-17",4.6899,4.7842,4.4155,4.4241,46400.0],["2001-09-18",4.4927,4.7156,4.2869,4.3898,78000.0],["2001-09-19",4.3727,4.3898,3.8154,3.8154,312700.0],["2001-09-20",3.7896,4.6042,3.6182,3.7382,70800.0],["2001-09-21",3.3438,3.7468,2.958,3.4124,628600.0],["2001-09-24",3.8582,4.2526,3.6525,3.8154,183300.0],["2001-09-25",3.8497,3.8497,3.601,3.6439,797700.0],["2001-09-26",3.7896,3.7896,3.2409,3.7039,319400.0],["2001-09-27",3.7468,3.7468,3.541,3.5582,103200.0],["2001-09-28",3.5667,3.9011,3.5581,3.6868,51300.0],["2001-10-01",3.6868,3.944,3.5582,3.884,162800.0],["2001-10-02",3.4295,3.6439,3.3438,3.6096,560000.0],["2001-10-03",3.5153,3.9011,3.4638,3.7725,116300.0],["2001-10-04",3.6868,3.8582,3.3009,3.5667,101500.0],["2001-10-05",3.5667,3.6868,3.2581,3.4295,112700.0],["2001-10-08",3.5067,3.5153,3.2581,3.361,95900.0],["2001-10-09",3.3438,3.3952,3.1723,3.2581,133200.0],["2001-10-10",3.2581,3.5582,3.198,3.4896,98100.0],["2001-10-11",3.5153,3.5667,3.2581,3.3867,123500.0],["2001-10-12",3.5667,3.6439,3.3438,3.6353,28700.0],["2001-10-15",3.2752,3.6782,3.2752,3.6267,27900.0],["2001-10-16",3.6182,3.6696,3.5153,3.6182,252500.0],["2001-10-17",3.5839,3.6868,3.5324,3.6696,132900.0],["2001-10-18",3.6868,3.7725,3.5924,3.6439,64000.0],["2001-10-19",3.6868,3.8582,3.6096,3.8068,64800.0],["2001-10-22",3.6868,3.8582,3.5667,3.6696,48800.0],["2001-10-23",3.6696,3.7639,3.2152,3.2152,39500.0],["2001-10-24",3.1895,3.5153,3.1723,3.4724,54100.0],["2001-10-25",3.4295,3.6868,3.4295,3.5667,31600.0],["2001-10-26",3.5667,3.7725,3.3952,3.601,88600.0],["2001-10-29",3.4295,3.6868,3.4295,3.601,199900.0],["2001-10-30",3.5067,3.5582,3.138,3.2581,90800.0],["2001-10-31",3.4038,3.5324,3.361,3.4381,67300.0],["2001-11-01",3.3695,3.5239,3.3695,3.4553,390800.0],["2001-11-02",3.4381,3.5582,3.4381,3.4467,36800.0],["2001-11-05",3.4381,3.541,3.4381,3.541,123700.0],["2001-11-06",3.4381,4.2526,3.4295,3.5839,104600.0],["2001-11-07",3.7775,3.8721,3.4677,3.4677,43200.0],["2001-11-08",3.4677,3.5279,3.4505,3.4763,46300.0],["2001-11-09",3.4419,3.5193,3.3731,3.5193,403200.0],["2001-11-12",3.5193,3.5193,3.4247,3.4419,23200.0],["2001-11-13",3.4505,3.5452,3.4419,3.4677,508700.0],["2001-11-14",3.4849,3.6054,3.4849,3.6054,21700.0],["2001-11-15",3.6054,3.6828,3.4677,3.657,36300.0],["2001-11-16",3.4849,3.8721,3.4849,3.8721,85400.0],["2001-11-19",3.6828,3.8721,3.5968,3.8635,67800.0],["2001-11-20",3.8377,3.8979,3.7517,3.8291,105500.0],["2001-11-21",3.7689,3.8291,3.571,3.7431,53200.0],["2001-11-23",3.7603,4.1131,3.6742,4.1131,17400.0],["2001-11-26",3.9324,4.0959,3.7861,4.0872,89300.0],["2001-11-27",4.0442,4.2163,3.9668,4.0872,88200.0],["2001-11-28",4.0873,4.2507,4.07,4.1733,68200.0],["2001-11-29",4.0528,4.3024,4.0528,4.1303,58100.0],["2001-11-30",4.3282,4.3282,4.0098,4.2679,444300.0],["2001-12-03",4.1905,4.2507,3.9152,3.9324,136900.0],["2001-12-04",4.1303,4.3024,3.9324,4.3024,40700.0],["2001-12-05",4.1905,4.5863,4.1905,4.4142,56100.0],["2001-12-06",4.5605,5.3349,4.397,5.3263,160700.0],["2001-12-07",5.3177,5.3177,4.7928,4.9047,114800.0],["2001-12-10",4.9047,5.0768,4.8273,4.9391,22800.0],["2001-12-11",4.9047,4.9391,4.6035,4.6896,46000.0],["2001-12-12",4.7326,4.7842,4.5175,4.5949,67000.0],["2001-12-13",4.5175,4.6207,4.3798,4.4486,93600.0],["2001-12-14",4.3884,4.8359,4.3798,4.6896,231500.0],["2001-12-17",4.5261,4.7756,4.5175,4.6896,267800.0],["2001-12-18",4.6896,4.7326,4.3454,4.4486,152000.0],["2001-12-19",4.3024,4.9047,4.3024,4.6896,74000.0],["2001-12-20",4.6552,4.767,4.3884,4.6035,109000.0],["2001-12-21",4.767,5.0768,4.5605,5.0682,315800.0],["2001-12-24",4.9735,5.0854,4.7756,5.0768,36400.0],["2001-12-26",4.9047,5.1628,4.9047,5.1628,86500.0],["2001-12-27",5.1628,5.2059,5.008,5.2059,72300.0],["2001-12-28",5.0166,5.2059,4.9047,5.0338,101200.0],["2001-12-31",4.8617,5.137,4.6724,4.8273,241400.0],["2002-01-02",4.7326,4.8187,4.6035,4.8187,134700.0],["2002-01-03",4.7154,4.9477,4.6896,4.9219,129300.0],["2002-01-04",4.9477,5.2919,4.9477,5.2231,86700.0],["2002-01-07",5.1628,5.2317,4.8617,5.0854,33900.0],["2002-01-08",4.8617,5.3349,4.8617,5.2919,76200.0],["2002-01-09",5.3177,5.3263,5.1456,5.1714,103700.0],["2002-01-10",5.1198,5.1628,4.9994,5.051,19900.0],["2002-01-11",4.9994,5.1887,4.9994,5.0338,21800.0],["2002-01-14",5.1628,5.1628,4.4573,4.681,386900.0],["2002-01-15",4.6466,4.8359,4.5863,4.7068,44900.0],["2002-01-16",4.6896,5.3952,4.6896,5.3349,219900.0],["2002-01-17",5.3263,5.3349,4.7756,5.2059,70600.0],["2002-01-18",5.1628,5.3349,4.9907,5.0338,40000.0],["2002-01-22",4.9907,5.1973,4.9477,5.0424,113500.0],["2002-01-23",4.9907,5.094,4.9305,4.9907,100000.0],["2002-01-24",4.9047,5.094,4.7326,4.7326,68800.0],["2002-01-25",4.9047,4.9047,4.5089,4.5433,146400.0],["2002-01-28",4.5605,4.638,4.3282,4.5175,100100.0],["2002-01-29",4.5691,4.5777,4.1217,4.44,141300.0],["2002-01-30",4.44,4.5175,4.3368,4.5089,46300.0],["2002-01-31",4.4745,4.6466,4.4142,4.6466,90500.0],["2002-02-01",4.6466,4.6466,4.4314,4.4486,144200.0],["2002-02-04",4.4314,4.44,4.2852,4.2852,80400.0],["2002-02-05",4.3024,4.3454,4.2163,4.3024,35100.0],["2002-02-06",4.2852,4.3024,3.9496,4.1303,171200.0],["2002-02-07",4.3024,4.3024,3.9754,3.9754,47500.0],["2002-02-08",3.9668,4.3626,3.9582,4.3626,63900.0],["2002-02-11",4.2421,4.5175,4.2421,4.4486,184200.0],["2002-02-12",4.4142,4.5175,4.3884,4.4314,144700.0],["2002-02-13",4.3884,4.5175,4.3282,4.4228,76300.0],["2002-02-14",4.3196,4.4142,4.1647,4.1647,60700.0],["2002-02-15",4.2593,4.3626,4.07,4.1303,153100.0],["2002-02-19",4.1475,4.2679,3.9582,3.9582,68800.0],["2002-02-20",3.9582,4.1217,3.8549,3.9324,275600.0],["2002-02-21",3.941,4.0012,3.4419,3.6398,196300.0],["2002-02-22",3.7258,4.1303,3.4419,3.8377,82800.0],["2002-02-25",3.7861,4.3884,3.7861,4.3798,71700.0],["2002-02-26",4.4056,4.4745,4.3196,4.397,241200.0],["2002-02-27",4.4573,4.4573,4.1733,4.2163,150600.0],["2002-02-28",4.1905,4.3024,4.1733,4.2593,68200.0],["2002-03-01",4.2679,4.4228,4.2679,4.3884,207300.0],["2002-03-04",4.4056,4.6724,4.3626,4.6724,811500.0],["2002-03-05",4.638,4.6724,4.5347,4.5605,70300.0],["2002-03-06",4.6511,4.7288,4.5303,4.6339,72000.0],["2002-03-07",4.5735,4.746,4.4613,4.4699,149300.0],["2002-03-08",4.4613,4.5303,4.4009,4.4872,43900.0],["2002-03-11",4.4268,4.4526,4.3146,4.444,25500.0],["2002-03-12",4.3405,4.4872,4.3405,4.4785,31300.0],["2002-03-13",4.4009,4.746,4.3146,4.746,31700.0],["2002-03-14",4.6597,4.9359,4.4095,4.7892,112400.0],["2002-03-15",4.6166,5.1257,4.6166,4.9877,110000.0],["2002-03-18",4.8668,5.0998,4.7547,5.0912,33100.0],["2002-03-19",4.8755,5.4795,4.841,5.4536,161000.0],["2002-03-20",5.2638,5.4968,5.0998,5.2206,68200.0],["2002-03-21",5.5054,5.609,5.2638,5.6003,82300.0],["2002-03-22",5.3932,5.678,5.3069,5.3156,161400.0],["2002-03-25",5.6952,6.1698,5.609,5.6521,377800.0],["2002-03-26",5.6521,5.8247,5.5658,5.678,47300.0],["2002-03-27",5.8937,6.0836,5.5658,6.0232,103000.0],["2002-03-28",5.9369,5.9541,5.4795,5.4795,99100.0],["2002-04-01",5.4795,5.8247,5.4795,5.5572,136600.0],["2002-04-02",5.6952,5.7125,5.4019,5.4709,117900.0],["2002-04-03",5.4709,5.5572,5.4105,5.4364,111300.0],["2002-04-04",5.514,5.5572,5.3069,5.5572,73800.0],["2002-04-05",5.5572,5.5658,5.1775,5.4019,33600.0],["2002-04-08",5.4968,5.5572,5.3069,5.5227,70500.0],["2002-04-09",5.3932,5.5227,5.3932,5.5227,96800.0],["2002-04-10",5.514,5.5399,5.3932,5.5399,264800.0],["2002-04-11",5.3932,5.6003,5.3932,5.4277,119400.0],["2002-04-12",5.4795,6.0318,5.2206,6.0232,193200.0],["2002-04-15",5.6521,6.049,5.5831,5.9282,106000.0],["2002-04-16",5.9886,6.5582,5.8074,6.2216,139200.0],["2002-04-17",6.1353,6.5582,6.0749,6.4287,130000.0],["2002-04-18",6.515,6.6013,6.4287,6.5582,165700.0],["2002-04-19",6.5582,6.6876,6.4719,6.6876,66700.0],["2002-04-22",6.4374,6.7653,6.4374,6.5582,24300.0],["2002-04-23",6.5582,6.8688,6.515,6.8602,161900.0],["2002-04-24",6.6876,7.2053,6.515,7.2053,411900.0],["2002-04-25",6.912,7.2053,6.8688,7.0328,112000.0],["2002-04-26",7.0241,7.1622,6.8602,6.9292,195700.0],["2002-04-29",6.981,6.981,6.8774,6.9292,115200.0],["2002-04-30",6.8602,6.9724,6.8602,6.9465,174300.0],["2002-05-01",6.9033,7.4815,6.8688,7.3693,979700.0],["2002-05-02",7.3779,8.0941,7.2571,8.0941,619900.0],["2002-05-03",8.0596,8.1114,7.6799,8.0079,393600.0],["2002-05-06",8.0251,8.586,7.9906,8.3703,597000.0],["2002-05-07",8.1804,8.4566,8.1114,8.1977,340900.0],["2002-05-08",8.1977,8.215,7.7576,8.215,660100.0],["2002-05-09",8.0251,8.6723,8.0079,8.4221,543400.0],["2002-05-10",8.5688,8.5774,8.1804,8.2408,272800.0],["2002-05-13",8.5083,8.5601,8.1977,8.4652,337400.0],["2002-05-14",8.4825,8.5083,8.0251,8.12,153700.0],["2002-05-15",8.2108,8.2108,7.6922,8.1071,154500.0],["2002-05-16",7.8651,8.1935,7.3033,7.4934,159000.0],["2002-05-17",7.4848,7.7786,7.3551,7.6058,85500.0],["2002-05-20",7.6144,7.649,6.7501,7.649,166800.0],["2002-05-21",7.6317,7.6317,7.0267,7.2428,174100.0],["2002-05-22",7.2341,7.4329,6.7933,7.4329,258300.0],["2002-05-23",7.3378,7.5539,6.8452,7.5194,130700.0],["2002-05-24",7.5712,7.9169,7.5626,7.8219,328200.0],["2002-05-28",7.7873,7.8996,7.7354,7.8046,174400.0],["2002-05-29",7.7786,8.3059,7.7354,7.9169,113900.0],["2002-05-30",7.8737,8.1676,7.7786,8.0206,271700.0],["2002-05-31",8.0379,8.0639,7.7786,7.8046,187300.0],["2002-06-03",8.0379,8.0379,7.4761,7.8564,159600.0],["2002-06-04",7.6922,7.7268,7.3465,7.4675,340900.0],["2002-06-05",7.3465,7.4416,7.1996,7.3465,90900.0],["2002-06-06",7.1823,7.649,7.1736,7.4934,74600.0],["2002-06-07",7.3551,7.4934,7.0008,7.4934,81800.0],["2002-06-10",7.4934,7.5453,7.1736,7.2082,196100.0],["2002-06-11",7.2773,7.3378,7.1736,7.3378,105900.0],["2002-06-12",7.3033,7.4156,7.3033,7.3811,244300.0],["2002-06-13",7.3811,7.3811,7.1736,7.2946,143000.0],["2002-06-14",7.2946,7.3465,7.0094,7.3465,57000.0],["2002-06-17",7.3811,7.9947,7.1996,7.9861,526300.0],["2002-06-18",8.0206,8.0206,7.4934,7.7614,170300.0],["2002-06-19",7.6922,7.9083,6.6291,6.6291,284900.0],["2002-06-20",6.6291,7.5971,6.6291,7.1045,112800.0],["2002-06-21",7.4329,8.0206,6.6551,8.0206,230000.0],["2002-06-24",8.012,8.012,7.5453,7.7181,282100.0],["2002-06-25",7.5366,7.7959,7.3897,7.6922,221900.0],["2002-06-26",7.4329,7.9947,7.2601,7.9947,163500.0],["2002-06-27",7.7786,7.8651,7.4416,7.5626,198300.0],["2002-06-28",7.4329,7.5626,6.9143,6.9489,244200.0],["2002-07-01",6.9143,7.2514,6.8366,6.8366,109200.0],["2002-07-02",6.8538,6.8798,6.4649,6.4649,184800.0],["2002-07-03",6.4908,6.5513,5.7648,5.8513,149900.0],["2002-07-05",5.808,6.2316,5.6611,6.0068,159300.0],["2002-07-08",6.0933,6.2834,5.8253,5.9031,247500.0],["2002-07-09",5.7821,5.9377,5.4796,5.7562,209200.0],["2002-07-10",5.8081,5.9118,5.4537,5.5315,142300.0],["2002-07-11",5.4537,5.4537,4.8919,5.4018,275100.0],["2002-07-12",5.2722,5.9463,5.1858,5.6698,194400.0],["2002-07-15",5.6179,5.7476,5.203,5.2895,108500.0],["2002-07-16",5.2549,5.5315,5.1425,5.1771,157800.0],["2002-07-17",5.229,5.3154,5.0561,5.2635,87300.0],["2002-07-18",5.229,5.4278,5.0734,5.0734,56100.0],["2002-07-19",5.0129,5.2722,4.9265,4.9697,90200.0],["2002-07-22",5.0129,5.2635,4.719,4.8314,78400.0],["2002-07-23",4.7536,4.7536,4.2783,4.4079,92100.0],["2002-07-24",4.4165,4.9351,4.3128,4.7623,217200.0],["2002-07-25",4.624,5.0129,4.5375,4.6672,61200.0],["2002-07-26",4.8833,5.0561,4.3301,4.8314,122400.0],["2002-07-29",4.84,5.082,4.4511,4.6499,173400.0],["2002-07-30",4.4511,4.7018,3.4572,3.5436,365000.0],["2002-07-31",3.9239,4.5375,3.8029,4.3215,1035400.0],["2002-08-01",4.1486,4.3215,3.9325,3.9325,222400.0],["2002-08-02",4.0622,4.1313,3.8893,3.9325,278600.0],["2002-08-05",4.0535,4.3388,3.9758,4.019,94300.0],["2002-08-06",4.235,4.5375,4.0017,4.2783,93100.0],["2002-08-07",4.1612,4.5513,4.1612,4.3433,101800.0],["2002-08-08",4.5947,4.6033,4.4213,4.56,43200.0],["2002-08-09",4.5947,5.1929,4.3433,4.5513,60500.0],["2002-08-12",4.3519,4.5253,4.2913,4.3259,58700.0],["2002-08-13",4.2739,4.482,4.2739,4.3086,139200.0],["2002-08-14",4.2913,5.2189,4.2913,5.1755,49700.0],["2002-08-15",5.2449,5.3316,4.5167,5.2362,281300.0],["2002-08-16",5.2449,5.3662,4.7854,4.9414,160500.0],["2002-08-19",5.0281,5.0281,4.4126,4.4126,103900.0],["2002-08-20",4.586,4.5947,4.2479,4.3259,217900.0],["2002-08-21",4.3346,4.9154,4.3346,4.6814,334900.0],["2002-08-22",4.508,4.69,4.43,4.43,32000.0],["2002-08-23",4.43,4.43,4.3086,4.3086,87300.0],["2002-08-26",4.3086,4.7681,4.2999,4.4126,115300.0],["2002-08-27",4.4213,4.6033,4.3086,4.3086,142400.0],["2002-08-28",4.3086,4.6987,4.3086,4.3086,112100.0],["2002-08-29",4.3173,4.4906,4.1959,4.3086,328200.0],["2002-08-30",4.3779,4.4993,4.2739,4.3086,72700.0],["2002-09-03",4.3173,4.4646,4.0659,4.2132,130600.0],["2002-09-04",4.2046,4.7854,4.1265,4.7854,182600.0],["2002-09-05",4.7681,4.7681,4.2392,4.2392,76400.0],["2002-09-06",4.3346,4.638,4.2826,4.534,58000.0],["2002-09-09",4.5947,4.6207,4.0745,4.1179,86000.0],["2002-09-10",4.1959,4.3866,4.0919,4.3693,221900.0],["2002-09-11",4.3693,4.3693,3.9272,4.0572,153800.0],["2002-09-12",3.9878,4.3519,3.9878,4.1699,71700.0],["2002-09-13",4.1699,4.4646,4.1265,4.3346,67700.0],["2002-09-16",4.456,4.456,4.2479,4.2566,21400.0],["2002-09-17",4.3346,4.4906,4.2566,4.43,81900.0],["2002-09-18",4.4906,4.4906,4.1959,4.1959,83500.0],["2002-09-19",4.3173,4.404,3.8231,4.1179,110400.0],["2002-09-20",4.8027,4.8027,4.0398,4.2046,225700.0],["2002-09-23",4.1699,4.1699,3.3897,3.6844,237200.0],["2002-09-24",3.6757,3.6844,3.511,3.5544,252100.0],["2002-09-25",3.7191,4.1439,3.5457,4.0745,83500.0],["2002-09-26",4.0659,4.1612,3.8058,3.9445,188000.0],["2002-09-27",3.6671,3.6844,3.3116,3.4243,137000.0],["2002-09-30",3.4503,3.8405,3.329,3.433,93700.0],["2002-10-01",3.5457,3.8231,3.381,3.6497,168000.0],["2002-10-02",3.8231,3.8578,3.4243,3.4677,56500.0],["2002-10-03",3.5544,3.5544,3.2943,3.3463,117300.0],["2002-10-04",3.381,3.3983,2.5227,2.6441,229400.0],["2002-10-07",2.9909,2.9909,2.6268,2.6875,322900.0],["2002-10-08",2.8002,2.8522,2.5834,2.6701,472100.0],["2002-10-09",2.6788,2.7568,2.2627,2.4534,385300.0],["2002-10-10",2.4274,2.5141,2.254,2.254,262500.0],["2002-10-11",2.2627,2.7308,2.2106,2.4707,253400.0],["2002-10-14",2.4274,2.6008,2.2713,2.4621,99900.0],["2002-10-15",2.5921,2.6961,2.5141,2.6008,79600.0],["2002-10-16",2.4447,2.5141,1.7078,2.1066,998100.0],["2002-10-17",2.0893,2.6788,2.0893,2.6701,531000.0],["2002-10-18",2.6181,3.0342,2.6008,2.6875,125200.0],["2002-10-21",2.7395,2.9302,2.6008,2.8175,102100.0],["2002-10-22",2.8262,2.8608,2.6441,2.7395,192300.0],["2002-10-23",2.5921,2.7915,2.5921,2.7568,209700.0],["2002-10-24",2.7915,3.0342,2.6961,2.8522,148900.0],["2002-10-25",2.8522,2.8608,2.6528,2.8175,74200.0],["2002-10-28",2.7915,2.9649,2.7221,2.9649,155600.0],["2002-10-29",2.6875,3.0169,2.6875,3.0169,128100.0],["2002-10-30",2.9302,3.1469,2.8348,2.9995,72500.0],["2002-10-31",2.9042,3.251,2.8955,3.2076,31800.0],["2002-11-01",3.251,3.4677,2.9735,3.4677,107800.0],["2002-11-04",3.5024,3.511,3.0776,3.2423,81400.0],["2002-11-05",3.1989,3.4937,2.9909,3.2943,98400.0],["2002-11-06",3.2943,3.5977,3.2856,3.381,84700.0],["2002-11-07",3.4677,3.5544,3.4417,3.5544,53000.0],["2002-11-08",3.381,3.537,3.3463,3.4764,83400.0],["2002-11-11",3.4677,3.7451,3.4677,3.5544,87900.0],["2002-11-12",3.5544,3.9011,3.511,3.8838,91700.0],["2002-11-13",3.8838,3.8838,3.4677,3.4677,242700.0],["2002-11-14",3.5024,3.9011,3.5024,3.8405,34900.0],["2002-11-15",3.6671,3.7538,3.5977,3.6497,42700.0],["2002-11-18",3.6497,3.7278,3.0862,3.1469,90200.0],["2002-11-19",3.1209,3.3376,3.0342,3.1643,23800.0],["2002-11-20",3.329,3.7798,3.2249,3.7798,46600.0],["2002-11-21",3.8058,3.8058,3.381,3.511,67300.0],["2002-11-22",3.4677,3.4677,3.1729,3.2943,41200.0],["2002-11-25",3.251,3.7884,3.251,3.5804,38000.0],["2002-11-26",3.4243,3.8145,3.4157,3.8145,23400.0],["2002-11-27",3.8491,3.9011,3.5197,3.9011,98600.0],["2002-11-29",3.9011,3.9011,3.5717,3.5717,77700.0],["2002-12-02",3.6411,3.8145,3.6411,3.6844,35300.0],["2002-12-03",3.6584,3.9011,3.511,3.8145,56000.0],["2002-12-04",3.8231,3.8578,3.6411,3.8491,28700.0],["2002-12-05",3.8318,3.8318,3.3637,3.3637,38800.0],["2002-12-06",3.3463,3.6931,3.3463,3.6931,46600.0],["2002-12-09",3.4677,3.7711,3.381,3.3897,36000.0],["2002-12-10",3.5977,3.6931,3.381,3.6844,96000.0],["2002-12-11",3.6324,3.6584,3.3723,3.4937,28100.0],["2002-12-12",3.511,3.511,3.1209,3.3463,75600.0],["2002-12-13",3.2596,3.381,3.0169,3.0516,176900.0],["2002-12-16",3.0689,3.4503,2.9909,3.381,59300.0],["2002-12-17",3.3897,3.485,3.2683,3.3897,34600.0],["2002-12-18",3.2596,3.4503,3.2596,3.2943,38700.0],["2002-12-19",3.459,3.485,2.6701,2.7568,328600.0],["2002-12-20",3.0949,3.5977,2.6094,2.6354,259700.0],["2002-12-23",2.9995,3.0342,2.6528,3.0342,81800.0],["2002-12-24",2.9909,3.2856,2.7655,3.1729,40900.0],["2002-12-26",2.9649,3.251,2.7741,2.9215,74600.0],["2002-12-27",2.9562,2.9562,2.7048,2.7308,52200.0],["2002-12-30",2.7828,2.8435,2.6875,2.7395,185200.0],["2002-12-31",2.7395,2.7828,2.6094,2.6614,201900.0],["2003-01-02",2.6875,2.9215,2.6875,2.9215,48400.0],["2003-01-03",2.9389,3.2423,2.7915,3.0776,87200.0],["2003-01-06",2.7915,3.4503,2.7395,3.4243,151100.0],["2003-01-07",3.433,3.4503,3.251,3.381,92700.0],["2003-01-08",3.329,3.3897,3.2163,3.2249,63500.0],["2003-01-09",3.2336,3.381,3.2076,3.277,65000.0],["2003-01-10",3.277,3.4677,3.251,3.2683,135900.0],["2003-01-13",3.2596,3.277,2.9042,3.2423,45300.0],["2003-01-14",3.3203,3.3376,2.9475,3.2336,38000.0],["2003-01-15",3.2249,3.2249,2.9389,2.9909,32200.0],["2003-01-16",2.9735,2.9822,2.7741,2.7828,25500.0],["2003-01-17",2.7915,2.8175,2.6875,2.6875,35700.0],["2003-01-21",2.6788,2.7828,2.6441,2.7481,28700.0],["2003-01-22",2.7828,2.9389,2.6008,2.7135,50400.0],["2003-01-23",2.9129,2.9129,2.6008,2.7395,39200.0],["2003-01-24",2.7655,2.7655,2.6008,2.6008,50600.0],["2003-01-27",2.6094,2.7395,2.5141,2.5748,53300.0],["2003-01-28",2.5661,2.7481,2.5314,2.5314,68300.0],["2003-01-29",2.5314,2.6614,2.3407,2.6181,139100.0],["2003-01-30",2.6094,2.6181,2.3407,2.3494,121400.0],["2003-01-31",2.4014,2.5921,2.254,2.384,77800.0],["2003-02-03",2.3927,2.6875,2.3927,2.6008,52900.0],["2003-02-04",2.5487,2.6961,2.5141,2.6961,101900.0],["2003-02-05",2.7048,2.7221,2.6008,2.6528,82300.0],["2003-02-06",2.6008,2.8175,2.5661,2.7308,105900.0],["2003-02-07",2.6875,2.8522,2.5574,2.5574,65100.0],["2003-02-10",2.5401,2.7048,2.5227,2.6008,42100.0],["2003-02-11",2.6008,2.6008,2.254,2.3147,94400.0],["2003-02-12",2.3147,2.5141,2.306,2.4014,67400.0],["2003-02-13",2.4274,2.436,2.3407,2.4274,36300.0],["2003-02-14",2.4447,2.5141,2.2973,2.2973,61000.0],["2003-02-18",2.332,2.4707,2.2973,2.4534,35800.0],["2003-02-19",2.4707,2.6268,2.3407,2.384,90300.0],["2003-02-20",2.3494,2.384,2.2973,2.3667,17800.0],["2003-02-21",2.358,2.6701,2.3233,2.5574,36000.0],["2003-02-24",2.436,2.5574,2.2973,2.3494,56200.0],["2003-02-25",2.332,2.5141,2.306,2.3754,42900.0],["2003-02-26",2.384,2.5748,2.306,2.3494,26000.0],["2003-02-27",2.3147,2.5574,2.306,2.4621,18200.0],["2003-02-28",2.4707,2.5574,2.306,2.306,48400.0],["2003-03-03",2.3233,2.4621,2.306,2.4534,40900.0],["2003-03-04",2.436,2.436,2.2973,2.41,61200.0],["2003-03-05",2.3494,2.4274,2.306,2.4187,18500.0],["2003-03-06",2.3754,2.5487,2.306,2.5487,49300.0],["2003-03-07",2.5141,2.5141,2.2973,2.306,70300.0],["2003-03-10",2.306,2.5314,2.306,2.358,45300.0],["2003-03-11",2.3494,2.41,2.2713,2.2887,69600.0],["2003-03-12",2.2973,2.4187,2.28,2.3927,42100.0],["2003-03-13",2.384,2.384,2.254,2.2973,144500.0],["2003-03-14",2.306,2.5314,2.2713,2.4881,122600.0],["2003-03-17",2.2973,2.6701,2.2973,2.5227,73300.0],["2003-03-18",2.384,2.6701,2.384,2.6354,37800.0],["2003-03-19",2.6701,2.6701,2.4447,2.6528,30000.0],["2003-03-20",2.41,2.6008,2.384,2.6008,262700.0],["2003-03-21",2.6614,2.8695,2.5314,2.7481,361700.0],["2003-03-24",2.5921,2.7655,2.5748,2.7135,61000.0],["2003-03-25",2.7048,3.2163,2.6614,2.9215,101800.0],["2003-03-26",3.1383,3.1383,2.8608,2.8608,61300.0],["2003-03-27",3.0169,3.1643,2.8608,3.1383,36600.0],["2003-03-28",3.0342,3.2076,3.0342,3.1209,60900.0],["2003-03-31",3.0776,3.303,2.8608,2.8608,70800.0],["2003-04-01",2.8608,3.0689,2.6441,3.0429,58300.0],["2003-04-02",3.0342,3.4677,2.9649,3.4677,50400.0],["2003-04-03",3.4677,3.4937,3.381,3.4677,79800.0],["2003-04-04",3.4677,3.511,3.2596,3.2596,63700.0],["2003-04-07",3.3463,3.5197,3.0082,3.4503,71300.0],["2003-04-08",3.4503,3.6584,3.3376,3.6584,70700.0],["2003-04-09",3.6584,3.7884,3.511,3.7364,62400.0],["2003-04-10",3.7624,3.7884,3.3723,3.433,103800.0],["2003-04-11",3.5197,3.563,3.3376,3.3376,61900.0],["2003-04-14",3.4677,3.6844,3.3376,3.6411,34800.0],["2003-04-15",3.4243,3.6844,3.4243,3.6411,28500.0],["2003-04-16",3.6757,3.6757,3.5977,3.6064,42300.0],["2003-04-17",3.7798,3.9011,3.6324,3.9011,39200.0],["2003-04-21",3.9011,3.9011,3.6844,3.7018,30200.0],["2003-04-22",3.6844,3.7538,3.3376,3.6844,91400.0],["2003-04-23",3.7104,3.8838,3.6324,3.7711,50500.0],["2003-04-24",3.3203,3.6497,2.9735,3.0342,112300.0],["2003-04-25",3.0516,3.2249,2.9909,3.2249,67100.0],["2003-04-28",3.2336,3.2336,3.0256,3.1556,66500.0],["2003-04-29",3.0256,3.1816,3.0082,3.0169,46900.0],["2003-04-30",3.1643,3.1816,3.0082,3.1209,49200.0],["2003-05-01",3.0689,3.2336,2.9215,2.9909,257800.0],["2003-05-02",3.0862,3.251,2.9909,3.1383,54900.0],["2003-05-05",3.1643,3.1643,3.0082,3.0776,27100.0],["2003-05-06",3.0776,3.251,3.0776,3.251,53200.0],["2003-05-07",3.251,3.2943,3.0342,3.0342,27200.0],["2003-05-08",3.0169,3.0862,2.9562,2.9909,117500.0],["2003-05-09",3.0602,3.0949,2.9475,3.0169,46000.0],["2003-05-12",3.0169,3.0602,2.9215,3.0082,30200.0],["2003-05-13",3.0082,3.0082,2.9215,2.9822,61100.0],["2003-05-14",2.9215,3.0342,2.8608,2.8608,169200.0],["2003-05-15",2.8608,2.9475,2.7395,2.8175,87700.0],["2003-05-16",2.5748,2.8695,2.202,2.2713,173700.0],["2003-05-19",2.384,2.7828,2.384,2.5141,136700.0],["2003-05-20",2.6181,2.6181,2.4967,2.5834,371500.0],["2003-05-21",2.6094,2.6614,2.5314,2.5921,79800.0],["2003-05-22",2.6875,2.8088,2.5314,2.7741,146400.0],["2003-05-23",2.8435,2.8955,2.7308,2.8608,127800.0],["2003-05-27",2.8088,3.0342,2.7395,2.9042,128400.0],["2003-05-28",2.9909,3.1643,2.8522,3.1469,112300.0],["2003-05-29",3.1469,3.1989,2.8608,2.9909,94500.0],["2003-05-30",3.1209,3.2076,2.8695,3.1556,192000.0],["2003-06-02",3.1643,3.329,3.1643,3.2249,128600.0],["2003-06-03",3.3376,3.459,3.2076,3.3376,157400.0],["2003-06-04",3.4157,3.4677,3.3376,3.381,676200.0],["2003-06-05",3.381,3.5804,3.381,3.485,148000.0],["2003-06-06",3.563,3.5977,3.3376,3.381,159000.0],["2003-06-09",3.3897,3.459,3.0169,3.2336,489400.0],["2003-06-10",3.2336,3.329,3.2076,3.2076,87600.0],["2003-06-11",3.3376,3.381,3.1729,3.3203,59700.0],["2003-06-12",3.329,3.4677,3.2249,3.459,40800.0],["2003-06-13",3.407,3.4764,3.251,3.3203,40400.0],["2003-06-16",3.3203,3.5544,3.3203,3.511,67400.0],["2003-06-17",3.5804,3.5977,3.433,3.4503,104200.0],["2003-06-18",3.4417,3.5804,3.3116,3.5457,56400.0],["2003-06-19",3.537,3.7278,3.511,3.7278,111800.0],["2003-06-20",3.6671,3.8751,3.5804,3.7538,134600.0],["2003-06-23",3.7364,3.7451,3.6411,3.6931,46600.0],["2003-06-24",3.6931,3.9792,3.6931,3.8578,472200.0],["2003-06-25",3.8838,3.8838,3.6497,3.7711,68200.0],["2003-06-26",3.8665,3.9011,3.6671,3.7884,76300.0],["2003-06-27",3.7798,3.9792,3.7711,3.8318,311700.0],["2003-06-30",3.9011,4.0398,3.7364,3.9965,111500.0],["2003-07-01",3.8925,3.9792,3.7191,3.9011,130300.0],["2003-07-02",3.9792,4.1699,3.9445,4.1525,126000.0],["2003-07-03",4.0485,4.3346,4.0485,4.2046,43500.0],["2003-07-07",4.3346,4.3693,4.1092,4.1959,77600.0],["2003-07-08",4.2913,4.7247,4.1959,4.7247,139200.0],["2003-07-09",4.6727,4.7074,4.4213,4.638,168700.0],["2003-07-10",4.6033,4.8548,4.2652,4.7247,162600.0],["2003-07-11",4.716,4.8721,4.0312,4.2913,130000.0],["2003-07-14",4.2479,4.8287,4.1612,4.5947,65400.0],["2003-07-15",4.638,4.9848,4.5513,4.9588,99600.0],["2003-07-16",4.9848,5.0715,4.8287,4.8287,69600.0],["2003-07-17",4.8548,5.3316,4.5253,4.5687,214900.0],["2003-07-18",4.7507,4.7507,4.3346,4.3346,110600.0],["2003-07-21",4.3346,4.534,4.1612,4.2392,119300.0],["2003-07-22",4.43,4.8548,4.3346,4.7247,86800.0],["2003-07-23",4.8548,4.8548,4.404,4.5513,52300.0],["2003-07-24",4.3346,4.8027,4.3346,4.482,69100.0],["2003-07-25",4.5427,4.6207,4.2913,4.3346,114800.0],["2003-07-28",4.3346,4.6814,4.2826,4.508,109100.0],["2003-07-29",4.4473,4.7681,4.3693,4.6814,76800.0],["2003-07-30",4.5947,4.7767,4.4473,4.638,214700.0],["2003-07-31",4.664,4.7247,4.5427,4.5773,146600.0],["2003-08-01",4.6294,4.6987,4.3173,4.3346,95700.0],["2003-08-04",4.3173,4.7767,4.2913,4.7421,77500.0],["2003-08-05",4.508,4.7421,4.3346,4.3346,94000.0],["2003-08-06",4.3433,4.4646,4.2306,4.3259,79000.0],["2003-08-07",4.2566,4.2999,4.1179,4.1612,134400.0],["2003-08-08",4.1265,4.1872,4.0572,4.0659,43300.0],["2003-08-11",4.1005,4.2653,4.0659,4.1439,69100.0],["2003-08-12",4.1352,4.2479,4.1352,4.2479,77100.0],["2003-08-13",4.1612,4.2479,4.0485,4.2392,139700.0],["2003-08-14",4.2913,4.2913,4.1699,4.2479,40700.0],["2003-08-15",4.2566,4.4213,3.9445,4.2046,29300.0],["2003-08-18",4.2566,4.4386,4.1699,4.3173,220600.0],["2003-08-19",4.3779,4.9588,4.2479,4.9588,122600.0],["2003-08-20",4.9414,4.9414,4.5687,4.6814,102200.0],["2003-08-21",4.7767,4.8808,4.6814,4.7941,99300.0],["2003-08-22",5.3316,5.5223,5.0021,5.0715,605400.0],["2003-08-25",5.1668,5.2882,4.9414,5.0455,196000.0],["2003-08-26",5.0455,5.2795,4.7767,5.1929,160300.0],["2003-08-27",5.2015,5.2969,5.0975,5.2449,163700.0],["2003-08-28",5.2969,5.3576,4.9588,5.1408,102300.0],["2003-08-29",5.2015,5.2015,4.9414,4.9501,35500.0],["2003-09-02",4.8981,5.2449,4.8981,5.2015,97600.0],["2003-09-03",5.2449,5.4183,5.1235,5.4183,282300.0],["2003-09-04",5.4183,5.635,5.2275,5.4443,335800.0],["2003-09-05",5.2882,5.5049,5.2882,5.3922,158400.0],["2003-09-08",5.4529,5.609,5.3316,5.4616,181200.0],["2003-09-09",5.4356,5.5916,5.3922,5.5049,118900.0],["2003-09-10",5.4529,5.5483,5.2015,5.2015,140500.0],["2003-09-11",5.2015,5.5049,5.2015,5.4616,73000.0],["2003-09-12",5.3489,5.4269,5.2102,5.2709,163200.0],["2003-09-15",5.2362,5.4529,5.0888,5.1495,157600.0],["2003-09-16",5.0888,5.3749,5.0888,5.3662,217100.0],["2003-09-17",5.4009,5.4009,5.2189,5.2189,351500.0],["2003-09-18",5.2189,5.4616,5.2189,5.2969,203000.0],["2003-09-19",5.2882,5.4616,4.8114,4.8201,234000.0],["2003-09-22",4.8894,4.8894,4.4993,4.5513,255700.0],["2003-09-23",4.6467,4.7507,4.4733,4.56,158000.0],["2003-09-24",4.7247,4.7247,4.4126,4.4213,256100.0],["2003-09-25",4.4213,4.6207,4.4213,4.4646,204900.0],["2003-09-26",4.5167,4.586,4.404,4.4993,102800.0],["2003-09-29",4.508,4.69,4.3779,4.69,48000.0],["2003-09-30",4.6467,4.8374,4.4213,4.664,187200.0],["2003-10-01",4.638,4.8981,4.6294,4.7941,135600.0],["2003-10-02",4.7767,5.1062,4.5687,4.5687,102200.0],["2003-10-03",4.7074,5.0021,4.638,4.8374,51900.0],["2003-10-06",4.9328,5.0195,4.7334,5.0108,42100.0],["2003-10-07",5.0281,5.3836,4.8981,5.3316,78800.0],["2003-10-08",5.3056,5.4183,5.1929,5.2015,95300.0],["2003-10-09",5.1582,5.4183,5.1582,5.3402,44200.0],["2003-10-10",5.3316,5.4183,5.2015,5.2882,77300.0],["2003-10-13",5.2449,5.4183,5.2449,5.4096,54800.0],["2003-10-14",5.4096,5.4269,5.3576,5.3749,44500.0],["2003-10-15",5.4183,5.4183,5.0715,5.0715,99300.0],["2003-10-16",5.1755,5.2015,5.0802,5.1842,53000.0],["2003-10-17",5.1929,5.2015,5.0715,5.0715,73700.0],["2003-10-20",5.0802,5.2015,4.6987,4.7074,109400.0],["2003-10-21",4.69,5.1322,4.69,5.0455,60700.0],["2003-10-22",4.9848,5.0975,4.3866,4.5253,212700.0],["2003-10-23",4.3779,4.7594,4.3433,4.6033,193400.0],["2003-10-24",4.482,4.7854,4.4473,4.56,95300.0],["2003-10-27",4.482,4.8374,4.482,4.7074,86100.0],["2003-10-28",4.7507,5.2449,4.6467,5.2449,172100.0],["2003-10-29",5.2449,5.3749,5.0975,5.2015,67800.0],["2003-10-30",5.3836,5.3836,4.9848,5.0195,100700.0],["2003-10-31",5.0715,5.1062,4.8114,4.8114,205400.0],["2003-11-03",4.8201,5.4789,4.7941,5.3662,177100.0],["2003-11-04",5.3316,5.4183,5.2535,5.3749,72200.0],["2003-11-05",5.3056,5.3316,4.9414,4.9935,105800.0],["2003-11-06",5.1148,5.2795,5.0281,5.2795,60300.0],["2003-11-07",5.3056,5.4269,5.2102,5.2882,73100.0],["2003-11-10",5.3489,5.3489,4.9501,4.9848,128000.0],["2003-11-11",4.9848,5.0802,4.9588,5.0628,59100.0],["2003-11-12",5.0888,5.3229,4.9414,5.2709,144000.0],["2003-11-13",5.2015,5.3229,4.9501,4.9675,109800.0],["2003-11-14",5.0975,5.0975,4.9414,5.0628,101800.0],["2003-11-17",4.9935,5.0975,4.6814,4.6814,499300.0],["2003-11-18",4.7421,4.8548,4.1352,4.3346,217500.0],["2003-11-19",4.3433,4.6987,4.1959,4.4993,197400.0],["2003-11-20",4.404,4.6207,4.3953,4.6207,151400.0],["2003-11-21",4.586,4.612,4.4646,4.586,91000.0],["2003-11-24",4.508,4.8634,4.4733,4.7941,146000.0],["2003-11-25",4.7854,5.2362,4.69,4.9848,219800.0],["2003-11-26",5.0715,5.1148,4.8114,4.9935,65600.0],["2003-11-28",5.0281,5.0281,4.8548,4.9501,145000.0],["2003-12-01",4.8114,5.1408,4.8114,5.0195,74500.0],["2003-12-02",5.1148,5.1148,4.6814,4.7507,151600.0],["2003-12-03",4.8894,5.0108,4.5947,4.5947,101800.0],["2003-12-04",4.638,4.9761,4.638,4.8374,95300.0],["2003-12-05",4.8894,4.9415,4.6034,4.8808,104900.0],["2003-12-08",4.7681,5.0108,4.6987,4.9068,110700.0],["2003-12-09",4.7681,4.9675,4.664,4.6727,106300.0],["2003-12-10",4.6727,4.7247,4.3779,4.4906,182300.0],["2003-12-11",4.5253,5.2015,4.5253,5.2015,224100.0],["2003-12-12",5.2015,5.2015,4.6987,4.8634,96300.0],["2003-12-15",5.1148,5.1148,4.6294,4.6294,106900.0],["2003-12-16",4.6034,4.8981,4.4646,4.8808,56300.0],["2003-12-17",4.8894,5.0455,4.7594,5.0108,74000.0],["2003-12-18",4.9328,5.1062,4.8808,5.0021,63200.0],["2003-12-19",4.9761,5.1235,4.7681,5.0021,87500.0],["2003-12-22",4.8634,5.1322,4.7681,5.1322,106500.0],["2003-12-23",5.1148,5.4183,5.0628,5.4183,125500.0],["2003-12-24",5.2275,5.3229,4.9414,4.9414,61000.0],["2003-12-26",4.9501,5.2709,4.9501,5.2449,25500.0],["2003-12-29",5.2795,5.3402,5.1668,5.2882,67700.0],["2003-12-30",5.1668,5.2709,4.9588,5.0628,68000.0],["2003-12-31",5.1148,5.1408,4.7941,4.7941,123800.0],["2004-01-02",4.8114,5.1842,4.8114,5.0715,60000.0],["2004-01-05",5.2015,5.3402,5.0715,5.3229,97500.0],["2004-01-06",5.2102,5.3142,5.0455,5.0541,93400.0],["2004-01-07",5.0368,5.3229,4.9848,5.2015,128900.0],["2004-01-08",5.0715,5.3749,5.0715,5.2449,82200.0],["2004-01-09",5.1408,5.4703,5.0715,5.3402,144400.0],["2004-01-12",5.3489,5.739,5.3489,5.5136,275300.0],["2004-01-13",5.5049,5.7564,5.3402,5.7564,92500.0],["2004-01-14",5.7477,5.8517,5.4703,5.8517,203700.0],["2004-01-15",5.8691,6.1551,5.791,6.0511,200300.0],["2004-01-16",6.0684,6.1551,5.7564,5.7564,325000.0],["2004-01-20",6.0598,6.6926,6.0598,6.6666,411400.0],["2004-01-21",6.6666,6.71,6.3719,6.4152,206500.0],["2004-01-22",6.5886,6.7273,6.3112,6.6579,222400.0],["2004-01-23",6.5452,6.9354,6.4932,6.9354,673600.0],["2004-01-26",6.9267,6.9787,6.8053,6.9354,284800.0],["2004-01-27",6.8227,6.892,6.6319,6.6753,310600.0],["2004-01-28",6.6319,6.8053,6.4672,6.5453,1506300.0],["2004-01-29",6.5192,6.9354,6.5019,6.9354,180300.0],["2004-01-30",6.6753,6.9354,6.5106,6.6233,169400.0],["2004-02-02",6.5886,6.8487,6.5886,6.8053,265600.0],["2004-02-03",6.7013,6.8834,6.6493,6.736,161400.0],["2004-02-04",6.762,6.762,6.3372,6.4846,181800.0],["2004-02-05",6.5019,6.7533,6.3545,6.6493,175400.0],["2004-02-06",6.5886,7.0394,6.5886,6.944,391100.0],["2004-02-09",6.892,7.0827,6.8833,6.9787,152200.0],["2004-02-10",6.9354,7.1261,6.8053,6.9354,130400.0],["2004-02-11",6.8573,6.9787,6.8573,6.9787,64800.0],["2004-02-12",6.7967,6.9527,6.6319,6.71,55200.0],["2004-02-13",6.6579,6.9094,6.3285,6.3285,96800.0],["2004-02-17",6.3198,6.9354,6.3112,6.9354,80100.0],["2004-02-18",6.8313,6.9267,6.3372,6.4065,129400.0],["2004-02-19",6.6319,6.6319,6.3199,6.3719,71300.0],["2004-02-20",6.7186,6.7186,6.3545,6.3805,121900.0],["2004-02-23",6.3545,6.5799,6.2245,6.2245,166900.0],["2004-02-24",6.2505,6.3632,6.1985,6.3459,100700.0],["2004-02-25",6.3285,6.5019,6.1898,6.5019,133600.0],["2004-02-26",6.5019,6.5886,6.2852,6.3892,423900.0],["2004-02-27",6.3285,6.5366,6.3198,6.5366,104900.0],["2004-03-01",6.5799,6.6666,6.4499,6.5539,228000.0],["2004-03-02",6.5886,6.6146,6.1985,6.1985,280900.0],["2004-03-03",6.3632,6.5973,6.2418,6.5019,156900.0],["2004-03-04",6.5019,6.814,6.5019,6.814,185800.0],["2004-03-05",6.7186,6.9527,6.6493,6.9527,291300.0],["2004-03-08",6.9094,6.9787,6.892,6.9354,136400.0],["2004-03-09",6.866,7.4815,6.8487,7.3515,477400.0],["2004-03-10",7.2301,7.2821,6.9007,7.0134,155700.0],["2004-03-11",6.9614,7.0394,6.762,6.892,178100.0],["2004-03-12",7.0221,7.1087,6.736,7.0914,197200.0],["2004-03-15",7.0221,7.2214,6.6233,6.684,226900.0],["2004-03-16",6.7273,7.1001,6.5713,7.0654,231900.0],["2004-03-17",7.1608,7.2735,6.84,6.9787,85200.0],["2004-03-18",6.8573,7.0914,6.5886,6.762,158900.0],["2004-03-19",6.97,7.0221,6.7186,6.9354,405700.0],["2004-03-22",6.9874,6.9874,6.7273,6.7273,178200.0],["2004-03-23",6.7186,6.9527,6.6146,6.6233,95000.0],["2004-03-24",6.7446,6.7446,6.5192,6.5713,72300.0],["2004-03-25",6.684,6.7967,6.5799,6.6319,94200.0],["2004-03-26",6.6406,6.71,6.4065,6.6579,164300.0],["2004-03-29",6.5019,6.736,6.5019,6.6146,145500.0],["2004-03-30",6.5019,6.7706,6.5019,6.7533,133000.0],["2004-03-31",6.71,6.892,6.5279,6.892,206800.0],["2004-04-01",6.7967,7.2908,6.7186,7.0221,280600.0],["2004-04-02",7.3168,7.3688,6.9614,7.1954,173400.0],["2004-04-05",7.1954,7.2648,6.9787,7.2301,143300.0],["2004-04-06",7.1087,7.1087,6.8573,6.9354,95800.0],["2004-04-07",6.7706,6.9527,6.4759,6.814,138200.0],["2004-04-08",7.0221,7.1261,6.7186,6.9614,78200.0],["2004-04-12",7.0481,7.2821,7.0394,7.2735,71100.0],["2004-04-13",7.2821,7.2821,7.1434,7.1868,111200.0],["2004-04-14",7.0221,7.3081,7.0221,7.2475,108100.0],["2004-04-15",7.1954,7.2821,7.0914,7.1954,102600.0],["2004-04-16",7.1174,7.2475,7.0047,7.1087,166500.0],["2004-04-19",7.0134,7.2908,6.944,7.1694,138400.0],["2004-04-20",7.2821,7.4555,7.1174,7.3341,173200.0],["2004-04-21",7.1608,7.5422,7.1434,7.3862,194900.0],["2004-04-22",7.3688,7.6289,7.3688,7.5856,153300.0],["2004-04-23",7.4382,8.1057,7.4382,8.0624,292500.0],["2004-04-26",7.9757,8.0624,7.6982,7.8023,600300.0],["2004-04-27",7.7763,8.019,7.7589,8.019,489800.0],["2004-04-28",7.8716,7.9063,7.6289,7.7763,232500.0],["2004-04-29",7.6289,7.8456,7.1001,7.2388,199800.0],["2004-04-30",7.1087,7.5509,7.1087,7.3948,150900.0],["2004-05-03",7.2908,7.4555,7.2128,7.3341,95500.0],["2004-05-04",7.3081,7.5856,7.2821,7.4555,227200.0],["2004-05-05",7.6289,7.6289,7.2821,7.2995,393900.0],["2004-05-06",7.2388,7.3515,6.684,7.0047,234700.0],["2004-05-07",6.9787,7.2648,6.892,6.996,122300.0],["2004-05-10",6.892,6.9267,6.2505,6.2505,150700.0],["2004-05-11",6.762,6.762,6.2418,6.5019,157600.0],["2004-05-12",6.2418,6.5539,5.9817,6.5539,94800.0],["2004-05-13",6.3285,6.5106,6.1551,6.1898,185500.0],["2004-05-14",6.1551,6.2418,5.9124,5.9211,175400.0],["2004-05-17",5.7824,5.9124,5.4789,5.4789,196000.0],["2004-05-18",5.635,5.635,5.4616,5.5483,141300.0],["2004-05-19",5.7217,6.5192,5.1842,5.1842,107100.0],["2004-05-20",5.1322,5.4183,5.1322,5.3749,147200.0],["2004-05-21",5.4183,5.4183,5.1148,5.3662,132200.0],["2004-05-24",5.5049,5.5396,5.3142,5.4529,162900.0],["2004-05-25",5.531,6.1205,5.4789,6.1031,178200.0],["2004-05-26",5.9904,6.0858,5.8951,6.0684,50600.0],["2004-05-27",5.8691,6.0684,5.635,5.8864,93300.0],["2004-05-28",5.9384,6.0945,5.9037,6.0684,124900.0],["2004-06-01",5.9124,6.4152,5.8257,6.3719,253000.0],["2004-06-02",6.3805,6.5452,6.2505,6.4846,96600.0],["2004-06-03",6.5452,6.5452,6.1118,6.3025,84600.0],["2004-06-04",6.4932,6.5453,6.0598,6.4932,108700.0],["2004-06-07",6.6406,6.9354,6.6233,6.8833,101600.0],["2004-06-08",6.8313,7.1174,6.8313,7.0654,76900.0],["2004-06-09",7.1087,7.1087,6.892,6.9354,108300.0],["2004-06-10",7.0221,7.0827,6.9614,7.0481,180000.0],["2004-06-14",7.0654,7.0654,6.8834,6.918,174300.0],["2004-06-15",7.0221,7.2388,6.996,7.2388,183500.0],["2004-06-16",7.1781,7.2821,7.1348,7.2388,122800.0],["2004-06-17",7.2908,7.2908,7.0914,7.2648,133000.0],["2004-06-18",7.0394,7.2821,6.9787,7.1781,246700.0],["2004-06-21",7.2388,7.2388,6.9787,7.1781,51600.0],["2004-06-22",7.0221,7.2388,6.9787,7.1174,112000.0],["2004-06-23",7.1261,7.3255,7.1174,7.1781,340700.0],["2004-06-24",7.0914,7.2821,7.0914,7.2388,1144300.0],["2004-06-25",7.1954,7.3862,7.1348,7.2821,1355300.0],["2004-06-28",7.2735,7.3081,6.97,7.2475,252300.0],["2004-06-29",7.2821,7.6116,7.1694,7.6116,444200.0],["2004-06-30",7.6029,7.6549,7.3775,7.5942,195700.0],["2004-07-01",7.5682,7.5942,7.4295,7.4729,119900.0],["2004-07-02",7.3168,7.5942,7.0394,7.5942,121800.0],["2004-07-06",7.3862,7.4035,7.0654,7.1087,151400.0],["2004-07-07",7.1608,7.2388,7.1087,7.1608,72400.0],["2004-07-08",7.0654,7.2475,6.788,6.8573,148100.0],["2004-07-09",7.0654,7.0914,6.8053,6.8227,155000.0],["2004-07-12",6.7967,6.9874,6.6319,6.7273,89300.0],["2004-07-13",6.84,6.9874,6.7013,6.7273,72800.0],["2004-07-14",6.6319,6.866,6.5366,6.5886,91500.0],["2004-07-15",6.5019,6.7533,6.4499,6.5453,86000.0],["2004-07-16",6.5452,7.1174,6.5019,7.0654,170500.0],["2004-07-19",6.9527,7.1087,6.5886,6.814,67200.0],["2004-07-20",6.762,7.2821,6.6753,7.2821,97500.0],["2004-07-21",7.2128,7.2908,6.788,6.8573,248900.0],["2004-07-22",6.7707,7.1868,6.5886,6.5886,159600.0],["2004-07-23",6.7967,6.918,6.5019,6.5106,127900.0],["2004-07-26",6.6059,6.9354,6.4672,6.8053,651000.0],["2004-07-27",6.9354,7.1521,6.6233,7.1348,528600.0],["2004-07-28",7.0307,7.0914,6.5713,6.892,128000.0],["2004-07-29",6.9354,7.0481,6.684,6.9267,216300.0],["2004-07-30",7.1174,7.3255,7.0567,7.2128,189100.0],["2004-08-02",7.1954,7.3081,7.0654,7.1781,150100.0],["2004-08-03",7.2735,7.2735,6.8487,6.8747,194000.0],["2004-08-04",6.8053,6.9527,6.4152,6.9007,221800.0],["2004-08-05",6.8487,6.9094,6.7013,6.7446,280500.0],["2004-08-06",6.6753,6.684,6.4932,6.5019,219100.0],["2004-08-09",6.6319,6.6319,6.4672,6.5019,73700.0],["2004-08-10",6.4499,6.5279,6.4239,6.4759,97500.0],["2004-08-11",6.4239,6.5713,6.1465,6.5366,100800.0],["2004-08-12",6.3719,6.4846,6.2852,6.3892,84900.0],["2004-08-13",6.3979,6.4846,6.1725,6.2852,43200.0],["2004-08-16",6.1638,6.5886,6.1638,6.5019,78300.0],["2004-08-17",6.6753,6.684,6.1898,6.2418,51500.0],["2004-08-18",6.1725,6.5019,6.1378,6.4932,76900.0],["2004-08-19",6.5886,6.5886,6.2852,6.2852,107700.0],["2004-08-20",6.2852,6.4325,6.1985,6.4152,152600.0],["2004-08-23",6.3979,6.5019,6.2678,6.2678,62100.0],["2004-08-24",6.3198,6.3372,6.2245,6.3285,52500.0],["2004-08-25",6.2332,6.2852,6.1985,6.2592,113600.0],["2004-08-26",6.2852,6.2852,6.0164,6.0771,92900.0],["2004-08-27",6.0684,6.5886,5.9557,6.3199,1163500.0],["2004-08-30",6.4152,6.4152,5.9991,6.0338,210800.0],["2004-08-31",6.0251,6.2678,6.0251,6.1898,131400.0],["2004-09-01",6.2852,6.5973,6.1118,6.4499,190900.0],["2004-09-02",6.6059,6.6146,6.2505,6.5539,86500.0],["2004-09-03",6.6406,6.7273,6.4065,6.6926,60300.0],["2004-09-07",6.7013,6.9787,6.5973,6.9787,102200.0],["2004-09-08",6.71,7.0481,6.6493,6.6493,126600.0],["2004-09-09",6.8747,7.0481,6.7273,6.9874,149700.0],["2004-09-10",6.9267,6.996,6.6493,6.996,142100.0],["2004-09-13",7.0047,7.2214,6.9354,7.1694,104200.0],["2004-09-14",7.1781,7.2301,6.8747,6.944,76100.0],["2004-09-15",7.0394,7.0394,6.6493,6.7706,85300.0],["2004-09-16",6.996,7.2995,6.814,7.1954,171000.0],["2004-09-17",7.2821,7.5769,6.6666,6.9354,177500.0],["2004-09-20",6.762,7.0307,6.762,6.8747,85200.0],["2004-09-21",7.0394,7.0394,6.8313,6.9354,511400.0],["2004-09-22",6.7793,6.9094,6.5799,6.6926,132300.0],["2004-09-23",6.8834,6.9354,6.6059,6.9267,60400.0],["2004-09-24",6.9354,6.9354,6.7186,6.8313,50500.0],["2004-09-27",6.8227,6.9354,6.5452,6.6926,141100.0],["2004-09-28",6.9354,6.9354,6.5279,6.5973,56200.0],["2004-09-29",6.6059,6.9267,6.5453,6.9267,70200.0],["2004-09-30",6.7013,6.9527,6.7013,6.9527,93300.0],["2004-10-01",7.0221,7.2041,6.6493,7.1087,197600.0],["2004-10-04",7.2388,7.2475,7.1521,7.2475,119400.0],["2004-10-05",7.2475,7.3775,7.1434,7.2301,148600.0],["2004-10-06",7.3428,7.4035,7.1434,7.3688,112700.0],["2004-10-07",7.1087,7.3255,6.9614,6.9614,61400.0],["2004-10-08",6.9614,7.0654,6.5453,6.5453,100200.0],["2004-10-11",6.5713,6.684,6.5019,6.6146,54700.0],["2004-10-12",6.71,6.9354,6.5539,6.8747,67700.0],["2004-10-13",6.9354,6.944,6.6493,6.6753,68600.0],["2004-10-14",6.6319,6.6406,6.4325,6.4325,72800.0],["2004-10-15",6.4239,7.2561,6.4239,7.0394,89200.0],["2004-10-18",7.2128,7.2821,6.9007,6.9787,66200.0],["2004-10-19",7.1434,7.1434,6.8487,6.8573,57900.0],["2004-10-20",6.7706,7.2388,6.7706,7.0827,68500.0],["2004-10-21",7.1608,7.1954,6.9527,7.1608,62000.0],["2004-10-22",7.2301,7.2388,6.6493,6.6493,69800.0],["2004-10-25",6.6406,7.3255,6.6406,6.996,162800.0],["2004-10-26",7.1521,7.3081,6.9094,7.2301,139000.0],["2004-10-27",7.0221,7.8023,6.8053,7.8023,213300.0],["2004-10-28",7.8023,7.9757,6.9007,7.0654,366500.0],["2004-10-29",6.918,7.5856,6.918,7.5335,179700.0],["2004-11-01",7.4295,7.8023,7.3428,7.8023,138700.0],["2004-11-02",7.6549,7.8023,7.4035,7.5249,155400.0],["2004-11-03",7.7589,7.8196,7.4815,7.6202,171100.0],["2004-11-04",7.4555,7.8109,7.4555,7.8023,121000.0],["2004-11-05",7.6809,7.889,7.5422,7.5942,144400.0],["2004-11-08",7.5942,7.8456,7.5942,7.7589,194100.0],["2004-11-09",7.8023,7.915,7.7156,7.8456,111900.0],["2004-11-10",7.8456,7.8976,7.7243,7.7849,70500.0],["2004-11-11",7.9237,7.9497,7.7676,7.9063,200200.0],["2004-11-12",7.8456,7.9757,7.8196,7.9757,108200.0],["2004-11-15",7.889,8.7386,7.8456,8.3918,292800.0],["2004-11-16",8.3484,8.5305,8.2531,8.2531,109300.0],["2004-11-17",8.4178,8.7386,8.3224,8.5825,119100.0],["2004-11-18",8.6259,8.6952,8.5218,8.6432,127200.0],["2004-11-19",8.5392,8.6692,8.3918,8.5218,169600.0],["2004-11-22",8.5825,8.6345,8.4265,8.6345,155100.0],["2004-11-23",8.6692,8.6692,8.3224,8.6345,137600.0],["2004-11-24",8.2964,8.6692,8.2964,8.6172,149300.0],["2004-11-26",8.6172,8.6692,8.5305,8.5825,51100.0],["2004-11-29",8.6519,8.6952,8.4958,8.6692,124500.0],["2004-11-30",8.6605,8.6692,8.4091,8.5825,122000.0],["2004-12-01",8.6692,8.7126,8.5738,8.6345,213400.0],["2004-12-02",8.6952,8.6952,8.5392,8.6952,117700.0],["2004-12-03",8.6692,8.6692,8.3311,8.5565,99800.0],["2004-12-06",8.6692,8.6692,8.4958,8.5478,62400.0],["2004-12-07",8.5218,8.6605,8.1404,8.2097,136100.0],["2004-12-08",8.2704,8.3571,8.0277,8.1924,145200.0],["2004-12-09",8.1057,8.1751,7.5856,8.0884,137700.0],["2004-12-10",7.8283,8.2011,7.7676,8.2011,160900.0],["2004-12-13",8.2097,8.4872,7.9323,8.4872,136400.0],["2004-12-14",8.4958,8.6692,8.4091,8.5825,91900.0],["2004-12-15",8.6605,8.7125,8.4785,8.5392,177500.0],["2004-12-16",8.4871,8.5565,8.2617,8.2704,92200.0],["2004-12-17",8.2357,8.4178,8.097,8.2531,575500.0],["2004-12-20",8.1057,8.5392,7.993,8.4091,297100.0],["2004-12-21",8.4872,9.3974,8.4265,9.1807,722100.0],["2004-12-22",8.8946,9.1373,8.7559,8.9986,287300.0],["2004-12-23",8.9986,8.9986,8.8426,8.9379,118300.0],["2004-12-27",8.8426,9.094,8.7212,8.8773,130700.0],["2004-12-28",8.7646,9.094,8.7646,8.9033,86800.0],["2004-12-29",8.8426,8.9726,8.8426,8.8426,86200.0],["2004-12-30",8.8426,8.9553,8.6259,8.7386,122900.0],["2004-12-31",8.6605,8.7819,8.5132,8.6432,176600.0],["2005-01-03",8.5825,8.5825,7.9497,8.0277,303900.0],["2005-01-04",8.2271,8.2444,7.889,7.8976,185600.0],["2005-01-05",7.8543,8.071,7.7503,7.7936,269200.0],["2005-01-06",7.9323,7.9323,7.4642,7.4815,348700.0],["2005-01-07",7.5856,7.5856,6.996,6.996,313600.0],["2005-01-10",7.2475,8.3224,7.2475,7.9583,526400.0],["2005-01-11",7.7416,8.0103,7.5769,7.8023,160200.0],["2005-01-12",7.9323,7.9323,7.4208,7.7069,117500.0],["2005-01-13",7.7763,7.8023,7.6376,7.6462,133300.0],["2005-01-14",7.8196,7.8196,7.6376,7.6462,106700.0],["2005-01-18",7.6809,8.2011,7.5856,8.0797,105000.0],["2005-01-19",8.2184,8.2184,7.8023,7.9063,123300.0],["2005-01-20",7.915,7.9237,7.6029,7.7416,104800.0],["2005-01-21",7.6462,7.8283,7.5942,7.5942,108500.0],["2005-01-24",7.7589,7.7589,7.4555,7.4555,152700.0],["2005-01-25",7.7589,7.9843,7.5075,7.5075,67600.0],["2005-01-26",7.7069,7.9757,7.6896,7.9757,89600.0],["2005-01-27",7.993,8.0364,7.7156,8.0103,91900.0],["2005-01-28",8.0537,8.0537,7.6462,7.7589,62800.0],["2005-01-31",7.993,8.2271,7.967,8.1751,117700.0],["2005-02-01",8.2444,8.2964,8.1491,8.2964,111600.0],["2005-02-02",8.071,8.2704,8.019,8.2184,87400.0],["2005-02-03",8.3051,8.4785,8.1924,8.4611,110200.0],["2005-02-04",8.5392,8.6692,8.3484,8.6605,129500.0],["2005-02-07",8.6692,8.7039,8.4438,8.5392,102600.0],["2005-02-08",8.4958,8.5825,8.4525,8.5652,78000.0],["2005-02-09",8.5825,8.5825,8.123,8.2791,113600.0],["2005-02-10",8.5132,8.5132,8.2618,8.3658,87100.0],["2005-02-11",8.5565,8.5912,8.1664,8.4438,68900.0],["2005-02-14",8.3831,8.5392,8.3831,8.4438,55500.0],["2005-02-15",8.5565,8.6085,8.4005,8.5305,100300.0],["2005-02-16",8.6345,8.6605,8.3831,8.5738,111100.0],["2005-02-17",8.6605,8.6605,8.045,8.097,154000.0],["2005-02-18",8.2618,8.2618,7.889,8.0277,85000.0],["2005-02-22",8.1317,8.3831,7.9237,7.9323,105100.0],["2005-02-23",8.0624,8.6172,7.9063,8.1404,119300.0],["2005-02-24",8.3224,8.3224,7.7329,7.811,196500.0],["2005-02-25",7.8023,7.8283,7.6116,7.8196,165000.0],["2005-02-28",7.6896,7.837,7.1608,7.2214,202100.0],["2005-03-01",7.1781,7.2214,6.814,6.9007,209800.0],["2005-03-02",6.9354,6.9787,6.684,6.684,184800.0],["2005-03-03",6.9354,7.1087,6.7793,6.9614,129600.0],["2005-03-04",7.1174,7.1608,6.944,6.97,66500.0],["2005-03-07",7.0741,7.1348,6.7013,6.7186,75200.0],["2005-03-08",6.9094,6.9614,6.0771,6.3285,420200.0],["2005-03-09",6.4846,6.8573,6.2678,6.7793,245900.0],["2005-03-10",6.9094,7.0307,6.5019,6.5453,122400.0],["2005-03-11",6.8487,6.9354,6.7013,6.7013,115000.0],["2005-03-14",6.5886,6.8747,6.5886,6.684,69700.0],["2005-03-15",6.8227,6.97,6.5713,6.6059,62400.0],["2005-03-16",6.5799,6.7533,6.5106,6.6146,78100.0],["2005-03-17",6.6146,6.8053,6.4932,6.7186,89200.0],["2005-03-18",6.5799,6.866,6.2418,6.4846,329700.0],["2005-03-21",6.6233,6.6666,6.4759,6.6146,183700.0],["2005-03-22",6.5626,6.762,6.3545,6.3805,114000.0],["2005-03-23",6.3719,6.3805,6.0424,6.1465,205900.0],["2005-03-24",6.2418,6.2418,5.8344,5.8691,192600.0],["2005-03-28",5.8604,6.0598,5.8257,5.9991,85500.0],["2005-03-29",6.0771,6.2938,5.8344,5.8604,101200.0],["2005-03-30",5.9211,6.1465,5.9211,6.1205,100500.0],["2005-03-31",6.1465,6.1465,5.817,5.9124,211300.0],["2005-04-01",5.9211,6.0338,5.5049,5.687,144700.0],["2005-04-04",5.8951,5.8951,5.4963,5.6003,227700.0],["2005-04-05",5.6523,5.6523,5.4529,5.531,374700.0],["2005-04-06",5.5049,5.6783,5.4356,5.4529,195600.0],["2005-04-07",5.5049,5.713,5.4183,5.6437,56200.0],["2005-04-08",5.6783,5.739,5.4876,5.4876,123000.0],["2005-04-11",5.5483,5.739,5.3489,5.713,169600.0],["2005-04-12",5.6523,6.0684,5.5916,5.9904,130800.0],["2005-04-13",6.0511,6.0511,5.7043,5.765,155200.0],["2005-04-14",5.6783,5.8084,5.6437,5.6437,140900.0],["2005-04-15",5.687,5.687,5.3316,5.4009,256900.0],["2005-04-18",5.4789,5.6957,5.3316,5.6957,121800.0],["2005-04-19",5.6957,5.6957,5.531,5.6957,112100.0],["2005-04-20",5.7217,5.765,5.4443,5.4443,101900.0],["2005-04-21",5.4529,6.0598,5.4529,5.7824,168500.0],["2005-04-22",5.843,5.8517,5.5483,5.661,101600.0],["2005-04-25",5.6957,5.7824,5.5483,5.6003,71000.0],["2005-04-26",5.6263,5.6263,5.3836,5.4269,93000.0],["2005-04-27",5.4183,5.6783,5.3229,5.4616,88200.0],["2005-04-28",5.4183,5.8344,5.0195,5.0628,248300.0],["2005-04-29",5.0715,5.2449,5.0628,5.2015,180300.0],["2005-05-02",5.2275,5.2275,4.9414,5.1582,147000.0],["2005-05-03",5.1929,5.2015,5.0455,5.1582,87600.0],["2005-05-04",5.2015,5.8344,5.1842,5.4616,193000.0],["2005-05-05",5.5049,5.661,5.4703,5.635,116900.0],["2005-05-06",5.9211,6.5019,5.7217,6.1811,503400.0],["2005-05-09",6.2852,6.3632,6.0945,6.3199,130800.0],["2005-05-10",6.3025,6.5019,5.9818,6.1465,156500.0],["2005-05-11",6.0858,6.2332,6.0511,6.2071,89600.0],["2005-05-12",6.2852,6.3719,6.0251,6.0684,152100.0],["2005-05-13",6.1725,6.2418,5.5396,5.8517,198800.0],["2005-05-16",5.9211,6.0684,5.8344,6.0684,106900.0],["2005-05-17",5.9991,6.2071,5.9991,6.1985,88000.0],["2005-05-18",6.2592,6.814,6.2592,6.5106,226700.0],["2005-05-19",6.6666,6.762,6.5106,6.7013,129700.0],["2005-05-20",6.762,6.8573,6.5626,6.6059,225600.0],["2005-05-23",6.6753,6.6753,6.4586,6.5019,122100.0],["2005-05-24",6.4325,6.4759,6.3459,6.3892,85000.0],["2005-05-25",6.2938,6.6233,6.1378,6.3892,587200.0],["2005-05-26",6.3459,6.5886,6.1031,6.5886,331100.0],["2005-05-27",6.5886,6.71,6.5452,6.6319,209700.0],["2005-05-31",6.71,6.736,6.6146,6.6319,243800.0],["2005-06-01",6.5886,6.762,6.4152,6.6319,223100.0],["2005-06-02",6.6666,6.7706,6.5452,6.5626,79100.0],["2005-06-03",6.5019,6.6319,6.5019,6.5453,226800.0],["2005-06-06",6.5279,6.5886,6.5279,6.5626,219000.0],["2005-06-07",6.5799,6.6753,6.4759,6.4759,250300.0],["2005-06-08",6.5366,6.5973,6.4412,6.4672,99300.0],["2005-06-09",6.4932,6.6753,6.1551,6.3719,280600.0],["2005-06-10",6.4239,6.5019,6.3632,6.3979,50100.0],["2005-06-13",6.3805,6.5973,6.3805,6.4759,104500.0],["2005-06-14",6.5019,6.9354,6.5019,6.762,397200.0],["2005-06-15",6.9007,6.9094,6.658,6.736,349800.0],["2005-06-16",6.7013,6.762,6.6233,6.6926,202700.0],["2005-06-17",6.762,6.8487,6.6059,6.762,767000.0],["2005-06-20",6.7446,6.814,6.5626,6.5626,110000.0],["2005-06-21",6.5452,6.7706,6.5366,6.684,115900.0],["2005-06-22",6.7186,6.814,6.4672,6.762,206900.0],["2005-06-23",6.8487,6.9874,6.5019,6.6319,240000.0],["2005-06-24",6.6233,6.8053,6.4672,6.5799,308500.0],["2005-06-27",6.5626,6.6753,6.5019,6.5019,139200.0],["2005-06-28",6.4325,6.762,6.4325,6.762,150200.0],["2005-06-29",6.71,7.1174,6.5886,7.0654,264700.0],["2005-06-30",7.1001,7.1087,6.9007,6.9787,253400.0],["2005-07-01",7.1954,7.2561,7.0827,7.2388,136200.0],["2005-07-05",7.2388,7.4122,7.1608,7.3688,189000.0],["2005-07-06",7.3515,7.4555,7.1781,7.1781,120100.0],["2005-07-07",7.0654,7.1781,6.5886,7.1174,257800.0],["2005-07-08",7.1434,7.3688,7.0221,7.3255,88100.0],["2005-07-11",7.3428,7.7936,7.3428,7.7069,235100.0],["2005-07-12",7.6896,7.7329,7.3688,7.3862,90400.0],["2005-07-13",7.3948,7.6029,7.2561,7.5422,89900.0],["2005-07-14",7.5769,7.7156,7.1608,7.1694,91200.0],["2005-07-15",7.0654,7.5249,7.0654,7.3775,86000.0],["2005-07-18",7.4208,7.7156,7.3515,7.4642,89800.0],["2005-07-19",7.6289,7.7676,7.5162,7.6376,93300.0],["2005-07-20",7.5422,7.863,7.5249,7.8283,129800.0],["2005-07-21",7.8196,7.8196,7.3081,7.3081,138600.0],["2005-07-22",7.3688,7.8023,7.3255,7.8023,107300.0],["2005-07-25",7.7416,7.7936,7.2301,7.2388,142700.0],["2005-07-26",7.4555,7.8976,7.3602,7.6636,225400.0],["2005-07-27",7.6636,7.7936,7.5769,7.7329,111100.0],["2005-07-28",8.4872,8.6692,8.2271,8.6259,459000.0],["2005-07-29",8.5652,9.5361,8.5652,8.8513,660400.0],["2005-08-01",8.8513,9.2327,8.7299,9.1113,340300.0],["2005-08-02",8.99,9.146,8.6345,9.146,251100.0],["2005-08-03",9.1373,9.1373,8.5478,8.6692,220700.0],["2005-08-04",8.6259,8.7386,8.3918,8.5825,355100.0],["2005-08-05",8.5218,8.7992,8.5218,8.5218,377500.0],["2005-08-08",8.6259,8.7559,8.4958,8.6432,353300.0],["2005-08-09",8.7992,9.016,8.7472,8.9033,299200.0],["2005-08-10",8.9293,9.042,8.5825,8.7472,228200.0],["2005-08-11",8.7386,8.7992,8.3831,8.7386,145900.0],["2005-08-12",8.6692,8.9206,8.4091,8.5912,208400.0],["2005-08-15",8.5738,8.9293,8.4958,8.8252,174500.0],["2005-08-16",8.7299,8.7299,8.2357,8.2444,153200.0],["2005-08-17",8.2791,8.7472,8.2357,8.5825,150400.0],["2005-08-18",8.5738,8.6085,8.3745,8.4958,91400.0],["2005-08-19",8.4611,8.5565,8.2531,8.3658,58800.0],["2005-08-22",8.4611,8.7299,8.3831,8.7125,106700.0],["2005-08-23",8.7472,8.8426,8.4611,8.8426,81200.0],["2005-08-24",8.8079,8.8426,8.4351,8.4438,149700.0],["2005-08-25",8.5218,8.7039,8.4785,8.5565,49400.0],["2005-08-26",8.5825,8.6085,8.2184,8.2184,137400.0],["2005-08-29",8.1577,8.8686,7.8976,8.8686,2296600.0],["2005-08-30",8.6779,8.8773,8.2357,8.2704,246200.0],["2005-08-31",8.2357,8.9986,8.2357,8.7992,299300.0],["2005-09-01",8.8859,8.964,8.4005,8.7299,247800.0],["2005-09-02",8.7125,8.7125,8.5045,8.5825,103800.0],["2005-09-06",8.6605,8.6692,8.3224,8.6259,251000.0],["2005-09-07",8.5392,8.5392,8.3311,8.4698,139400.0],["2005-09-08",8.4525,8.4525,8.2791,8.3658,134600.0],["2005-09-09",8.3571,8.4611,8.2444,8.3918,156100.0],["2005-09-12",8.3918,8.4091,8.3051,8.3571,184300.0],["2005-09-13",8.3918,8.4178,8.0537,8.0624,220000.0],["2005-09-14",8.045,8.1577,7.6722,7.7416,231700.0],["2005-09-15",7.7416,7.8023,7.5335,7.6549,148100.0],["2005-09-16",7.7329,8.0103,7.6809,7.9237,392300.0],["2005-09-19",7.9843,8.2444,7.9843,8.1751,203000.0],["2005-09-20",8.2531,8.2531,8.019,8.019,454300.0],["2005-09-21",7.9757,8.0017,7.2561,7.5422,318300.0],["2005-09-22",7.6376,7.8023,7.4555,7.5682,188200.0],["2005-09-23",7.5509,7.7329,7.5509,7.5856,117800.0],["2005-09-26",7.6549,7.6549,7.3775,7.4295,170200.0],["2005-09-27",7.4208,7.5856,7.2561,7.3341,267800.0],["2005-09-28",7.3341,7.3341,6.9354,7.0307,285000.0],["2005-09-29",6.9787,7.1174,6.9354,7.1001,247700.0],["2005-09-30",7.1521,7.1781,6.97,7.1608,185000.0],["2005-10-03",7.1434,7.2908,7.1174,7.1954,238400.0],["2005-10-04",7.2995,7.6549,7.2995,7.4295,300100.0],["2005-10-05",7.4122,7.5335,6.866,6.9874,211300.0],["2005-10-06",6.9787,7.2561,6.9787,7.1954,238600.0],["2005-10-07",7.2128,7.7243,7.2128,7.2301,153500.0],["2005-10-10",7.2128,7.3948,7.1781,7.2995,87400.0],["2005-10-11",7.3168,7.3341,7.1001,7.1348,321100.0],["2005-10-12",7.1087,7.1954,6.7013,6.7186,527900.0],["2005-10-13",6.7533,7.0481,6.5452,7.0134,224600.0],["2005-10-14",7.0654,7.0654,6.684,6.9614,135300.0],["2005-10-17",6.944,7.1694,6.6493,6.736,145000.0],["2005-10-18",6.762,6.8833,6.6579,6.6753,183700.0],["2005-10-19",6.6493,7.1348,6.5106,6.97,249200.0],["2005-10-20",6.944,6.9527,6.6406,6.7273,125100.0],["2005-10-21",6.6753,7.1174,6.6753,6.918,134900.0],["2005-10-24",6.944,7.2041,6.944,7.2041,152800.0],["2005-10-25",7.1694,7.1954,6.762,6.892,193600.0],["2005-10-26",6.8227,7.0307,6.6926,6.892,83000.0],["2005-10-27",6.8487,6.9354,6.5452,6.6406,474900.0],["2005-10-28",6.684,6.788,6.6319,6.6753,319200.0],["2005-10-31",6.6753,6.7967,6.5886,6.6926,300500.0],["2005-11-01",6.6579,6.6926,6.5799,6.6666,353600.0],["2005-11-02",6.7186,6.9354,6.6666,6.9354,328300.0],["2005-11-03",6.814,7.0654,6.814,6.944,254600.0],["2005-11-04",6.9267,7.0047,6.892,6.996,236800.0],["2005-11-07",7.0134,7.1781,6.9787,7.0914,172500.0],["2005-11-08",7.1087,7.2128,7.0654,7.1781,325800.0],["2005-11-09",7.2041,7.2475,6.9267,7.1954,205600.0],["2005-11-10",7.2214,7.2388,6.8833,7.0827,282000.0],["2005-11-11",7.0567,7.0914,6.9787,7.0481,354900.0],["2005-11-14",7.0654,7.1001,7.0047,7.0567,182400.0],["2005-11-15",7.0654,7.1261,7.0221,7.0567,145100.0],["2005-11-16",7.0654,7.2735,7.0221,7.2041,268500.0],["2005-11-17",7.2215,7.5682,7.2041,7.5162,154200.0],["2005-11-18",7.6029,7.8023,7.5075,7.6029,144400.0],["2005-11-21",7.6549,7.6549,7.4642,7.4989,147000.0],["2005-11-22",7.4902,7.5769,7.4642,7.4642,206400.0],["2005-11-23",7.4902,7.5856,7.4902,7.5682,284300.0],["2005-11-25",7.5422,7.5422,7.4122,7.4989,66100.0],["2005-11-28",7.5509,7.5509,7.2561,7.3168,242800.0],["2005-11-29",7.4555,7.4555,7.1868,7.2301,148900.0],["2005-11-30",7.2475,7.4729,7.0481,7.2214,385900.0],["2005-12-01",7.3515,7.6722,7.1694,7.6029,233600.0],["2005-12-02",7.6116,7.7156,7.5162,7.6289,151900.0],["2005-12-05",7.6289,7.6289,7.2995,7.4729,213800.0],["2005-12-06",7.5595,7.9583,7.5595,7.6809,167900.0],["2005-12-07",7.7329,7.7329,7.4468,7.6289,107400.0],["2005-12-08",7.6983,7.8196,7.4555,7.6029,181600.0],["2005-12-09",7.6983,7.8023,7.6376,7.7243,109900.0],["2005-12-12",7.7069,7.8023,7.5942,7.6809,110400.0],["2005-12-13",7.6983,7.8023,7.4208,7.4555,302500.0],["2005-12-14",7.5249,7.7416,7.4555,7.6289,161200.0],["2005-12-15",7.6809,7.6983,7.4382,7.4815,215600.0],["2005-12-16",7.5422,7.6722,7.2475,7.2561,648100.0],["2005-12-19",7.3688,7.3688,6.9787,7.0394,403100.0],["2005-12-20",7.0394,7.3341,7.0221,7.2388,236300.0],["2005-12-21",7.3081,7.3081,7.1261,7.1781,109500.0],["2005-12-22",7.1954,7.2995,7.0827,7.1694,92000.0],["2005-12-23",7.2388,7.2995,7.0741,7.1694,52000.0],["2005-12-27",7.1521,7.2995,7.0221,7.0481,99700.0],["2005-12-28",7.1434,7.2561,7.0307,7.1087,156700.0],["2005-12-29",7.0567,7.1087,6.996,6.996,61200.0],["2005-12-30",6.9787,7.2388,6.762,7.1261,250500.0],["2006-01-03",7.1261,7.6029,6.9787,7.5422,284800.0],["2006-01-04",7.5682,7.5942,7.1087,7.5422,402100.0],["2006-01-05",7.5075,7.5422,7.4468,7.4989,449100.0],["2006-01-06",7.6116,7.6116,7.4555,7.4902,71600.0],["2006-01-09",7.6116,7.9236,7.3862,7.863,236500.0],["2006-01-10",7.8196,7.9237,7.5075,7.8196,124300.0],["2006-01-11",7.863,7.863,7.5422,7.6289,225900.0],["2006-01-12",7.5509,7.7243,7.5509,7.6376,192000.0],["2006-01-13",7.6462,7.8023,7.5682,7.6376,79200.0],["2006-01-17",7.6029,7.6029,7.3515,7.4295,101600.0],["2006-01-18",7.2995,7.6116,7.2908,7.5595,391600.0],["2006-01-19",7.5942,7.6636,7.5075,7.5769,98700.0],["2006-01-20",7.6289,7.6289,7.4122,7.4555,194400.0],["2006-01-23",7.5335,7.5682,7.4382,7.5162,120500.0],["2006-01-24",7.5335,7.8023,7.4729,7.7069,175500.0],["2006-01-25",7.7676,7.8196,7.6029,7.8196,129200.0],["2006-01-26",7.8543,8.019,7.7763,7.993,154000.0],["2006-01-27",8.0017,8.1057,7.915,8.0103,165400.0],["2006-01-30",8.0277,8.1057,7.941,8.0884,208200.0],["2006-01-31",8.071,8.2011,7.9843,8.1491,278100.0],["2006-02-01",8.071,8.123,7.9323,8.019,560100.0],["2006-02-02",8.0017,8.0364,7.9063,8.0103,260600.0],["2006-02-03",7.9757,8.2791,7.8543,8.1924,258600.0],["2006-02-06",8.2618,8.4178,8.019,8.3484,225000.0],["2006-02-07",8.3658,8.3658,8.097,8.1057,214600.0],["2006-02-08",8.1664,8.5392,8.123,8.4698,157300.0],["2006-02-09",8.5218,8.6172,8.3571,8.4785,162000.0],["2006-02-10",8.4351,8.4698,8.2791,8.4005,144200.0],["2006-02-13",8.3224,8.5045,8.1057,8.3398,183400.0],["2006-02-14",8.3658,8.5652,8.1057,8.4872,294900.0],["2006-02-15",8.4525,8.6085,8.3224,8.5999,248900.0],["2006-02-16",8.6345,8.7732,8.5912,8.7646,338400.0],["2006-02-17",8.7819,8.7819,8.6259,8.6692,143500.0],["2006-02-21",8.6692,8.7992,8.5912,8.6779,134200.0],["2006-02-22",8.7646,8.8686,8.4958,8.6952,288900.0],["2006-02-23",9.1027,10.1863,9.1027,9.8395,797300.0],["2006-02-24",9.8049,9.8396,9.7095,9.7962,859900.0],["2006-02-27",9.7529,10.1863,9.7095,9.8916,459400.0],["2006-02-28",9.8482,10.0996,9.3714,9.6055,395400.0],["2006-03-01",9.6055,9.7615,9.5535,9.7182,319100.0],["2006-03-02",9.7268,9.9262,9.6835,9.9002,504900.0],["2006-03-03",9.7962,10.0129,9.7702,9.9349,383900.0],["2006-03-06",9.9783,10.3857,9.9002,10.0129,266400.0],["2006-03-07",9.9783,10.2903,9.8135,10.2903,567700.0],["2006-03-08",10.2037,10.7498,10.2037,10.6284,830300.0],["2006-03-09",10.5678,10.6631,10.2903,10.5851,597800.0],["2006-03-10",10.6198,11.2179,10.5764,10.6805,744900.0],["2006-03-13",10.7932,11.0532,10.6718,10.8452,577200.0],["2006-03-14",10.8539,11.1313,10.8105,11.0272,444000.0],["2006-03-15",11.0012,11.4434,10.9665,11.374,333500.0],["2006-03-16",11.478,11.9375,11.4694,11.8941,773000.0],["2006-03-17",11.9462,12.2669,11.6514,12.1282,1153400.0],["2006-03-20",12.1282,12.4056,11.9635,12.1976,444000.0],["2006-03-21",11.5734,11.5994,11.2786,11.5734,1275300.0],["2006-03-22",11.504,11.9635,11.4,11.9635,570400.0],["2006-03-23",11.8855,12.0242,11.6341,11.7034,800000.0],["2006-03-24",11.7554,12.0502,11.6948,12.0502,626800.0],["2006-03-27",11.9722,12.0935,11.7728,12.0762,393300.0],["2006-03-28",11.9808,12.2322,11.9462,12.0068,149200.0],["2006-03-29",12.0068,12.2756,11.6861,12.2669,290300.0],["2006-03-30",12.2236,12.3189,11.6167,11.7121,428700.0],["2006-03-31",11.6861,12.1369,11.6167,11.9722,609500.0],["2006-04-03",12.0068,12.579,11.7468,11.7814,768200.0],["2006-04-04",11.8248,12.5443,11.7814,12.371,535900.0],["2006-04-05",12.3103,13.1685,12.1195,12.9691,1071300.0],["2006-04-06",12.9691,13.6107,12.8391,13.4026,1399400.0],["2006-04-07",13.5153,13.55,12.9605,13.0038,622000.0],["2006-04-10",13.1512,13.1772,12.4837,12.5097,541000.0],["2006-04-11",12.5183,12.683,12.2062,12.4837,507400.0],["2006-04-12",12.397,12.4403,12.2322,12.3536,341600.0],["2006-04-13",12.3883,12.4316,12.2496,12.2929,395700.0],["2006-04-17",12.4143,12.527,12.0589,12.371,445000.0],["2006-04-18",12.4663,12.7004,12.3276,12.5443,618700.0],["2006-04-19",12.4837,12.5357,12.0502,12.3103,374400.0],["2006-04-20",12.3536,12.397,12.0675,12.2929,269600.0],["2006-04-21",12.397,12.7351,12.2236,12.4923,263200.0],["2006-04-24",12.631,12.7871,12.0242,12.0675,419500.0],["2006-04-25",12.0675,12.1629,11.3827,11.5907,899600.0],["2006-04-26",11.6774,11.7468,11.3913,11.4954,426100.0],["2006-04-27",10.8712,11.4347,8.99,11.0272,2269300.0],["2006-04-28",10.9145,11.1919,10.7411,11.1486,512200.0],["2006-05-01",11.1486,11.53,10.9405,11.322,671700.0],["2006-05-02",11.3046,11.3046,10.6371,11.0099,460800.0],["2006-05-03",10.9839,11.6167,10.9839,11.5474,425800.0],["2006-05-04",11.5734,11.7728,11.2266,11.6601,537100.0],["2006-05-05",11.7641,11.8421,11.452,11.4867,242100.0],["2006-05-08",11.3913,11.5561,11.2873,11.3133,232500.0],["2006-05-09",11.27,11.504,11.1139,11.1399,155100.0],["2006-05-10",11.1313,11.1919,10.7932,10.9145,211400.0],["2006-05-11",10.8452,10.9492,10.5071,10.7238,302700.0],["2006-05-12",10.7498,10.7498,10.1256,10.2903,252400.0],["2006-05-15",10.7151,11.8248,10.6371,10.9926,823200.0],["2006-05-16",11.0099,11.2353,10.4377,10.4464,494300.0],["2006-05-17",10.3597,10.6891,10.1343,10.143,334100.0],["2006-05-18",10.1776,10.299,10.0303,10.0823,424800.0],["2006-05-19",10.0823,10.6631,9.8222,10.3424,384200.0],["2006-05-22",10.2383,10.5938,10.0996,10.3684,677400.0],["2006-05-23",10.4551,10.7672,10.1083,10.1603,452900.0],["2006-05-24",10.2817,10.3944,9.8829,10.2557,338600.0],["2006-05-25",10.403,10.5504,10.0736,10.3077,484200.0],["2006-05-26",10.351,10.5157,10.091,10.2123,178700.0],["2006-05-30",10.143,10.4291,10.0303,10.0649,220600.0],["2006-05-31",10.091,10.3857,9.8396,9.9523,334100.0],["2006-06-01",9.9783,10.7672,9.9349,10.5678,376200.0],["2006-06-02",10.6024,10.6545,10.0476,10.5418,239900.0],["2006-06-05",10.4377,10.7065,10.0476,10.091,322500.0],["2006-06-06",10.6371,10.6371,9.9783,10.1603,297100.0],["2006-06-07",10.195,10.247,9.5275,9.5708,337700.0],["2006-06-08",9.4928,9.7355,9.094,9.4321,457900.0],["2006-06-09",9.4148,9.4234,9.1113,9.12,223000.0],["2006-06-12",9.1373,9.5275,9.1027,9.1287,486600.0],["2006-06-13",9.0593,9.3454,8.6692,8.7732,642000.0],["2006-06-14",8.7559,9.094,8.5738,8.7559,259400.0],["2006-06-15",8.8166,9.5448,8.8166,9.5361,358400.0],["2006-06-16",9.5275,9.5275,9.12,9.224,1080600.0],["2006-06-19",9.172,9.3021,9.068,9.198,267700.0],["2006-06-20",9.1894,9.3281,9.0073,9.016,196900.0],["2006-06-21",8.9466,9.2847,8.8859,9.1027,243200.0],["2006-06-22",8.8859,8.9293,8.6692,8.8859,1062100.0],["2006-06-23",8.8859,9.0246,8.7386,8.8426,292100.0],["2006-06-26",8.8686,9.2587,8.8686,9.25,220100.0],["2006-06-27",9.2674,9.3541,8.8426,8.9206,307900.0],["2006-06-28",8.9813,9.3367,8.7732,9.3281,335800.0],["2006-06-29",9.4234,10.2123,9.4234,10.1516,409000.0],["2006-06-30",10.247,10.4811,9.9262,9.9262,928000.0],["2006-07-03",9.8049,10.169,9.8049,10.169,414500.0],["2006-07-05",10.0129,10.299,9.9176,10.143,249300.0],["2006-07-06",10.169,10.5418,10.1083,10.4897,265500.0],["2006-07-07",10.4291,10.6805,9.7615,10.4464,277300.0],["2006-07-10",10.4897,10.6458,10.1256,10.4811,298800.0],["2006-07-11",10.4377,10.4377,9.9522,10.4291,470700.0],["2006-07-12",10.4291,10.4464,9.7962,9.9262,313000.0],["2006-07-13",9.8222,9.9783,9.3801,9.5188,288900.0],["2006-07-14",9.4754,9.5708,9.2327,9.4841,290800.0],["2006-07-17",9.4668,9.5535,9.1807,9.2154,125000.0],["2006-07-18",9.2587,9.4061,8.7732,9.1027,247400.0],["2006-07-19",9.1287,9.8395,8.9553,9.6055,205700.0],["2006-07-20",9.6575,9.9089,9.1807,9.2934,292000.0],["2006-07-21",9.2414,9.3367,8.9293,9.146,186300.0],["2006-07-24",9.25,9.4494,9.0593,9.3541,191600.0],["2006-07-25",9.3974,9.5014,9.0073,9.3021,302000.0],["2006-07-26",9.6055,10.403,9.5621,9.9956,804900.0],["2006-07-27",10.0996,10.6891,10.0996,10.4984,416500.0],["2006-07-28",10.5591,10.8278,10.4464,10.7498,177400.0],["2006-07-31",10.8105,10.8192,10.351,10.6371,257800.0],["2006-08-01",10.5418,10.6198,10.0389,10.2557,381400.0],["2006-08-02",10.351,10.8365,10.2557,10.6024,319500.0],["2006-08-03",10.4897,10.9232,10.247,10.8278,236700.0],["2006-08-04",10.8365,10.9752,10.5331,10.7672,361800.0],["2006-08-07",10.6371,10.7671,10.2297,10.6284,168700.0],["2006-08-08",10.6891,10.9405,10.1256,10.1863,176200.0],["2006-08-09",10.3077,10.6631,9.9522,10.0216,157700.0],["2006-08-10",9.9176,10.1603,9.7095,9.9956,122000.0],["2006-08-11",10.0043,10.0043,9.7789,9.8482,119600.0],["2006-08-14",9.9522,10.143,9.8482,9.9783,134300.0],["2006-08-15",10.143,10.403,10.143,10.2383,207500.0],["2006-08-16",10.3337,10.377,10.0649,10.221,300000.0],["2006-08-17",10.2123,10.3597,9.9783,10.2297,200000.0],["2006-08-18",10.299,10.6111,10.0216,10.5764,630000.0],["2006-08-21",10.4897,10.7325,10.4811,10.6891,123600.0],["2006-08-22",10.6198,10.6198,10.2817,10.6111,136100.0],["2006-08-23",10.5764,10.6024,10.2037,10.3597,229400.0],["2006-08-24",10.4117,10.4204,10.2037,10.2297,216700.0],["2006-08-25",10.1603,10.4377,10.117,10.2817,272600.0],["2006-08-28",10.2123,10.6631,10.1863,10.5851,201800.0],["2006-08-29",10.6111,10.6718,10.3337,10.6371,202500.0],["2006-08-30",10.6718,11.0272,10.5938,10.7325,239000.0],["2006-08-31",10.7932,11.0966,10.7932,11.0186,217500.0],["2006-09-01",11.0966,11.6514,11.0272,11.3567,325900.0],["2006-09-05",11.3913,11.4,11.1659,11.1833,251300.0],["2006-09-06",11.0706,11.0966,10.8625,10.9926,226200.0],["2006-09-07",10.9232,11.1486,10.7845,10.8712,428100.0],["2006-09-08",10.9405,10.9405,10.7498,10.8365,190200.0],["2006-09-11",10.7498,11.0186,10.6545,10.8192,289100.0],["2006-09-12",10.8625,11.0359,10.7411,10.9319,288900.0],["2006-09-13",10.9319,11.3827,10.8885,11.1573,660900.0],["2006-09-14",11.1226,11.1833,10.8538,11.1226,361600.0],["2006-09-15",11.2006,11.452,11.0359,11.0879,593800.0],["2006-09-18",11.0446,11.4,11.0446,11.374,247600.0],["2006-09-19",11.426,11.426,10.9145,11.3307,269200.0],["2006-09-20",11.4434,11.5387,11.2526,11.4347,224900.0],["2006-09-21",11.5127,11.6687,11.3653,11.4954,202500.0],["2006-09-22",11.4087,11.5561,11.1399,11.4347,375800.0],["2006-09-25",11.4434,11.8942,11.4434,11.6688,262400.0],["2006-09-26",11.6948,11.9895,11.6427,11.7381,403100.0],["2006-09-27",11.7034,11.9462,11.5734,11.7208,361300.0],["2006-09-28",11.7641,11.8768,11.5647,11.7121,199800.0],["2006-09-29",11.7554,11.7554,11.1226,11.1659,464400.0],["2006-10-02",11.1313,11.2526,10.8712,10.8972,254800.0],["2006-10-03",10.8192,11.322,10.6718,11.2006,311200.0],["2006-10-04",11.1399,11.9028,11.1399,11.8855,277200.0],["2006-10-05",11.9375,12.2583,11.7468,12.1195,308500.0],["2006-10-06",12.0675,12.0762,11.4607,11.6688,289100.0],["2006-10-09",11.6167,11.8335,11.4173,11.6774,834300.0],["2006-10-10",11.7208,11.8941,11.6167,11.8248,243900.0],["2006-10-11",11.7468,12.0242,11.5214,11.9288,680300.0],["2006-10-12",11.7901,12.2756,11.7554,12.1542,515900.0],["2006-10-13",11.9722,12.0589,11.4694,12.0068,575700.0],["2006-10-16",12.0242,12.1022,11.7468,12.0502,231000.0],["2006-10-17",11.8855,12.0935,11.6254,12.0675,378400.0],["2006-10-18",12.1369,12.3103,11.9028,12.1542,392700.0],["2006-10-19",12.1542,12.4403,12.0155,12.397,411100.0],["2006-10-20",12.449,12.449,12.0849,12.2583,337400.0],["2006-10-23",12.2322,12.2669,11.9722,12.1456,387800.0],["2006-10-24",12.1542,12.2062,11.8248,12.1195,316600.0],["2006-10-25",12.1369,12.4143,11.9375,12.2496,312100.0],["2006-10-26",12.423,13.0038,12.2843,12.8478,775700.0],["2006-10-27",12.8478,13.0472,12.5443,12.7697,383800.0],["2006-10-30",12.6657,12.9258,11.9722,12.5443,308200.0],["2006-10-31",12.6137,12.6917,12.3276,12.6137,241200.0],["2006-11-01",12.6657,12.8391,12.5097,12.579,260900.0],["2006-11-02",12.4837,12.7871,12.4056,12.5443,245200.0],["2006-11-03",12.5357,12.7004,12.3623,12.5617,116300.0],["2006-11-06",12.657,12.8824,12.371,12.8218,445300.0],["2006-11-07",13.1078,13.3939,12.7957,12.9431,2144000.0],["2006-11-08",12.8304,13.0905,12.7524,12.9605,433300.0],["2006-11-09",13.0558,13.0645,12.4403,12.7091,586600.0],["2006-11-10",12.6657,12.7611,12.5703,12.7524,287800.0],["2006-11-13",12.7611,12.9171,12.605,12.8218,391800.0],["2006-11-14",12.8478,13.2205,12.7697,13.2119,419600.0],["2006-11-15",13.2205,13.3419,13.0038,13.0212,258100.0],["2006-11-16",13.1338,13.3939,13.1165,13.3506,478200.0],["2006-11-17",13.3506,13.3506,13.0385,13.0558,161300.0],["2006-11-20",13.0645,13.1685,13.0038,13.0905,216900.0],["2006-11-21",13.1252,13.4373,13.0905,13.3419,508100.0],["2006-11-22",13.4199,13.4199,13.2032,13.3506,191300.0],["2006-11-24",13.2119,13.4113,13.1165,13.1512,91300.0],["2006-11-27",13.0645,13.1338,12.9518,13.0038,456700.0],["2006-11-28",12.9691,13.2119,12.8564,13.1945,198100.0],["2006-11-29",13.2465,13.3506,13.0038,13.0905,374600.0],["2006-11-30",13.0732,13.1685,12.8391,12.8824,402000.0],["2006-12-01",12.8824,13.0645,12.7611,13.0298,246000.0],["2006-12-04",13.0211,13.4546,13.0125,13.4373,281200.0],["2006-12-05",13.4633,13.5153,13.1512,13.4286,222300.0],["2006-12-06",13.3679,13.4546,13.0992,13.1425,263200.0],["2006-12-07",13.2032,13.2726,13.0558,13.1165,224800.0],["2006-12-08",13.1252,13.2205,12.8131,13.2032,137900.0],["2006-12-11",13.1685,13.3419,13.0038,13.2379,226000.0],["2006-12-12",13.2725,13.2725,13.0385,13.1078,374700.0],["2006-12-13",13.1772,13.2465,13.0298,13.0992,136400.0],["2006-12-14",13.1512,13.1859,12.9518,12.9778,248100.0],["2006-12-15",13.0732,13.0732,12.4576,12.5443,636100.0],["2006-12-18",12.5703,12.7611,12.2236,12.3276,321800.0],["2006-12-19",12.2149,12.3363,12.0849,12.3103,313100.0],["2006-12-20",12.2322,12.4837,12.1369,12.1802,652400.0],["2006-12-21",12.2149,12.6137,12.2149,12.449,257500.0],["2006-12-22",12.423,12.4403,12.2149,12.3623,124900.0],["2006-12-26",12.3276,12.527,12.2322,12.3536,210600.0],["2006-12-27",12.3883,12.4663,12.2496,12.4143,160400.0],["2006-12-28",12.4056,12.527,12.2843,12.449,164100.0],["2006-12-29",12.4403,12.605,12.2062,12.3276,163200.0],["2007-01-03",12.4056,13.0905,12.4056,12.8304,530000.0],["2007-01-04",12.8304,12.8304,12.501,12.6744,237300.0],["2007-01-05",12.5964,12.8304,12.4837,12.605,248900.0],["2007-01-08",12.605,12.7871,12.3883,12.6484,1141100.0],["2007-01-09",12.5877,12.7091,12.3623,12.5703,168100.0],["2007-01-10",12.475,12.5877,12.397,12.4923,245400.0],["2007-01-11",12.501,12.9605,12.4663,12.8651,239200.0],["2007-01-12",12.8824,13.2465,12.7697,13.0992,399600.0],["2007-01-16",13.1425,13.2205,12.9691,13.1165,324900.0],["2007-01-17",13.0385,13.0905,12.7004,12.7091,383300.0],["2007-01-18",12.6917,12.8044,12.4316,12.6657,354900.0],["2007-01-19",12.7091,12.8218,12.4923,12.7957,115600.0],["2007-01-22",12.8391,12.8391,12.4576,12.6137,223900.0],["2007-01-23",12.5703,12.8304,12.501,12.631,389300.0],["2007-01-24",12.6917,13.0125,12.5964,12.8824,189900.0],["2007-01-25",12.9691,12.9691,12.501,12.5617,254600.0],["2007-01-26",12.5617,12.7351,12.423,12.7264,206900.0],["2007-01-29",12.605,12.9951,12.501,12.8218,241000.0],["2007-01-30",12.8131,13.0298,12.7524,12.9084,233000.0],["2007-01-31",12.9171,13.3506,12.8304,13.1945,305900.0],["2007-02-01",13.2986,13.4373,13.0905,13.3506,334000.0],["2007-02-02",13.4286,13.5153,13.2379,13.3246,245600.0],["2007-02-05",13.3332,13.4806,13.2032,13.3072,296900.0],["2007-02-06",13.4026,13.9574,13.3246,13.706,567200.0],["2007-02-07",13.7407,13.7494,13.4806,13.6193,366300.0],["2007-02-08",13.628,13.6887,13.5413,13.654,135300.0],["2007-02-09",13.6713,13.6887,13.5153,13.5846,137200.0],["2007-02-12",13.628,13.8534,13.5846,13.8534,168200.0],["2007-02-13",13.8707,13.8794,13.5846,13.7407,428100.0],["2007-02-14",13.8187,14.1742,13.7494,14.0961,357000.0],["2007-02-15",14.1048,14.2695,13.9661,14.0094,415400.0],["2007-02-16",14.0094,14.0875,13.8794,14.0788,461500.0],["2007-02-20",14.0875,14.4082,13.9314,14.2002,528700.0],["2007-02-21",14.2002,14.3475,14.0354,14.3302,392300.0],["2007-02-22",14.6943,14.8243,14.0788,14.2695,1150000.0],["2007-02-23",14.3042,14.5469,14.0875,14.5123,606500.0],["2007-02-26",14.5643,14.6856,14.3735,14.5469,538700.0],["2007-02-27",14.4862,14.5556,13.732,13.8707,585900.0],["2007-02-28",13.8794,13.8794,13.4373,13.7147,656000.0],["2007-03-01",13.5153,14.0875,13.4373,13.8707,570000.0],["2007-03-02",13.7494,13.9054,13.5933,13.6713,582900.0],["2007-03-05",13.6713,13.9054,13.3853,13.4459,374200.0],["2007-03-06",13.5413,13.8794,13.4806,13.68,552900.0],["2007-03-07",13.6713,13.8276,13.6192,13.6366,426100.0],["2007-03-08",13.7755,14.0446,13.7755,13.9231,568800.0],["2007-03-09",14.088,14.1401,13.9838,14.0619,288200.0],["2007-03-12",14.0098,14.6522,14.0098,14.6348,439500.0],["2007-03-13",14.5046,14.548,14.2095,14.2529,697000.0],["2007-03-14",14.2529,14.3223,13.7842,14.1487,491000.0],["2007-03-15",14.0967,14.2789,13.871,14.1748,552100.0],["2007-03-16",14.1661,14.2182,13.8449,13.8796,453800.0],["2007-03-19",13.9231,14.1921,13.9144,14.0359,655800.0],["2007-03-20",14.0185,14.1227,13.9838,14.0619,403700.0],["2007-03-21",14.114,14.1314,13.8536,14.0793,519600.0],["2007-03-22",14.0619,14.1835,13.9491,14.0793,752300.0],["2007-03-23",14.1053,14.1748,14.0185,14.1227,358200.0],["2007-03-26",14.1314,14.1574,13.8102,14.0793,409100.0],["2007-03-27",14.0272,14.114,13.8449,13.8623,278500.0],["2007-03-28",13.7929,13.9665,13.68,13.897,233400.0],["2007-03-29",14.0012,14.0619,13.6887,13.9404,350700.0],["2007-03-30",13.9838,14.1487,13.8536,13.8796,773100.0],["2007-04-02",13.8796,13.9578,13.7842,13.9144,614000.0],["2007-04-03",13.9404,14.2963,13.8276,14.2182,370600.0],["2007-04-04",14.2789,14.2963,14.0185,14.1053,257300.0],["2007-04-05",14.1574,14.2269,14.0793,14.1487,214400.0],["2007-04-09",14.9473,14.9734,14.5827,14.7737,656100.0],["2007-04-10",14.8258,14.8952,14.5393,14.713,290400.0],["2007-04-11",14.7737,14.7997,14.5393,14.6348,824500.0],["2007-04-12",14.6261,14.8432,14.3918,14.8345,364900.0],["2007-04-13",14.8171,15.0949,14.7824,15.0168,344100.0],["2007-04-16",15.1296,15.39,14.9647,15.3553,518900.0],["2007-04-17",15.3813,15.3813,15.0602,15.0949,370800.0],["2007-04-18",14.9734,15.2945,14.5741,14.5827,599100.0],["2007-04-19",14.5046,14.7303,14.4091,14.7043,313100.0],["2007-04-20",14.9213,15.2338,14.8084,15.147,374800.0],["2007-04-23",15.0862,15.2077,14.5567,14.7997,438600.0],["2007-04-24",14.8605,15.1036,14.6869,14.9126,283100.0],["2007-04-25",14.8866,15.2598,14.7824,15.0515,785700.0],["2007-04-26",14.9734,15.2772,14.6782,14.8432,484200.0],["2007-04-27",14.8258,14.8258,14.5567,14.7824,708400.0],["2007-04-30",14.7564,14.7998,14.5393,14.6261,703100.0],["2007-05-01",14.7043,14.7043,14.4873,14.6088,364000.0],["2007-05-02",14.6175,14.8605,14.5741,14.5827,842900.0],["2007-05-03",14.4959,14.9213,14.4959,14.7564,519000.0],["2007-05-04",14.7563,14.9386,14.5133,14.7043,404200.0],["2007-05-07",14.6609,14.7737,14.4612,14.6001,280600.0],["2007-05-08",14.4959,14.6869,14.3657,14.6782,283600.0],["2007-05-09",14.6261,14.9216,14.5218,14.8781,343100.0],["2007-05-10",14.8347,14.8347,14.4697,14.6,418100.0],["2007-05-11",14.6348,14.9302,14.5652,14.8173,310900.0],["2007-05-14",14.7564,14.9216,14.4957,14.6608,377600.0],["2007-05-15",14.6,14.826,14.4175,14.4697,605200.0],["2007-05-16",14.5479,14.5479,14.2698,14.4349,427200.0],["2007-05-17",14.3654,14.4349,14.0264,14.0438,419300.0],["2007-05-18",14.0438,14.3132,13.9048,14.2785,313200.0],["2007-05-21",14.235,14.2958,13.983,14.0004,317600.0],["2007-05-22",13.983,14.1655,13.8266,13.8961,571200.0],["2007-05-23",13.8961,14.4697,13.8613,14.235,564200.0],["2007-05-24",14.2524,14.6869,14.0178,14.0873,678800.0],["2007-05-25",14.1133,14.4523,14.0004,14.2437,309500.0],["2007-05-29",14.3914,14.8607,14.2785,14.7912,560200.0],["2007-05-30",14.6695,14.6782,14.348,14.5131,480000.0],["2007-05-31",14.5305,14.826,14.461,14.6695,871700.0],["2007-06-01",14.7651,15.1997,14.6348,15.0693,508600.0],["2007-06-04",15.0432,15.0606,14.7651,14.9824,251900.0],["2007-06-05",14.9389,15.6776,14.7999,15.556,1289200.0],["2007-06-06",15.4256,15.6603,15.3995,15.582,639700.0],["2007-06-07",15.4778,15.5212,15.0693,15.217,456400.0],["2007-06-08",15.1388,15.4951,15.1041,15.4604,254600.0],["2007-06-11",15.3995,15.3995,15.1388,15.3561,193900.0],["2007-06-12",15.2084,15.33,15.1562,15.2084,581800.0],["2007-06-13",15.217,15.7385,15.2084,15.6689,569300.0],["2007-06-14",15.7385,15.8775,15.5038,15.8167,560700.0],["2007-06-15",16.06,16.1295,15.9123,15.9557,746600.0],["2007-06-18",15.9384,16.1556,15.8949,16.1208,378300.0],["2007-06-19",16.0166,16.2251,15.6863,16.1643,544700.0],["2007-06-20",16.5032,16.8335,16.3294,16.7552,957200.0],["2007-06-21",16.6857,16.7987,16.4598,16.7813,1314300.0],["2007-06-22",16.7031,16.9117,16.6249,16.7466,1152700.0],["2007-06-25",16.6423,16.8856,16.6336,16.6684,762600.0],["2007-06-26",16.6683,16.7552,16.1208,16.3207,759900.0],["2007-06-27",16.1556,16.4772,16.1295,16.2947,558200.0],["2007-06-28",16.3033,16.6075,16.06,16.5119,900400.0],["2007-06-29",16.5728,16.5988,16.3555,16.3903,362500.0],["2007-07-02",16.4685,16.6249,16.0253,16.5901,468500.0],["2007-07-03",16.6162,16.6336,16.3902,16.4858,150300.0],["2007-07-05",16.4337,16.4511,16.2425,16.4076,275600.0],["2007-07-06",16.3642,16.6162,16.312,16.5032,372900.0],["2007-07-09",16.5032,16.6857,16.4424,16.5901,643400.0],["2007-07-10",16.5554,16.8682,16.4424,16.5554,691300.0],["2007-07-11",16.5467,16.7466,16.3816,16.7205,717000.0],["2007-07-12",16.8509,17.2593,16.7553,17.1203,599800.0],["2007-07-13",17.1376,17.52,16.9899,17.4592,497300.0],["2007-07-16",17.4418,17.8589,17.3897,17.7199,694600.0],["2007-07-17",17.7286,17.7634,16.7726,16.7813,531200.0],["2007-07-18",16.7726,17.1376,16.5554,16.7205,707000.0],["2007-07-19",16.7987,17.0073,16.6944,16.8682,320200.0],["2007-07-20",16.8335,16.8769,16.0513,16.3989,644700.0],["2007-07-23",16.4337,16.903,16.399,16.8596,478700.0],["2007-07-24",16.7118,16.7292,16.0426,16.2599,770600.0],["2007-07-25",16.1991,16.4076,15.9818,16.3033,514600.0],["2007-07-26",16.3207,17.4331,16.1817,17.1811,2018900.0],["2007-07-27",16.3381,17.0942,16.1469,16.6249,1523100.0],["2007-07-30",16.5727,16.7813,16.2077,16.3294,659900.0],["2007-07-31",16.5119,16.7726,16.0079,16.0166,606100.0],["2007-08-01",16.3642,16.3642,15.6603,15.9731,819800.0],["2007-08-02",16.1035,16.312,15.7732,15.9818,496000.0],["2007-08-03",16.0079,16.1122,15.3387,15.5299,763200.0],["2007-08-06",15.5386,16.0426,15.1128,15.8688,600100.0],["2007-08-07",15.7558,16.1035,15.4778,15.9036,501700.0],["2007-08-08",16.1385,16.5126,15.6774,15.9471,943700.0],["2007-08-09",15.6861,16.4865,15.312,15.3816,1371400.0],["2007-08-10",15.2076,16.0602,14.964,15.6513,755600.0],["2007-08-13",15.8688,16.4517,15.5295,15.6948,364300.0],["2007-08-14",15.7035,15.921,15.1728,15.225,607600.0],["2007-08-15",15.2598,15.7818,14.9118,14.964,229600.0],["2007-08-16",14.9118,15.8862,14.5986,15.4773,529900.0],["2007-08-17",16.0428,16.617,15.051,15.225,722100.0],["2007-08-20",15.3555,15.5121,15.0945,15.1728,345900.0],["2007-08-21",15.225,15.3816,14.9466,15.0945,413900.0],["2007-08-22",15.2859,15.5556,15.1641,15.225,230700.0],["2007-08-23",15.2685,15.3729,14.7639,14.7987,460600.0],["2007-08-24",14.7813,15.5904,14.7465,15.573,457300.0],["2007-08-27",15.4947,15.7731,15.2946,15.6339,268700.0],["2007-08-28",15.5382,15.6165,15.1641,15.1815,481800.0],["2007-08-29",15.2337,15.573,15.1641,15.5034,270200.0],["2007-08-30",15.3903,15.7296,15.2337,15.4512,205400.0],["2007-08-31",15.6426,15.7818,15.3207,15.6948,233400.0],["2007-09-04",15.7296,15.9645,15.5034,15.7905,325700.0],["2007-09-05",15.8166,15.8862,15.5469,15.8166,419000.0],["2007-09-06",15.834,15.9645,15.6339,15.9297,601700.0],["2007-09-07",15.66,15.9732,15.225,15.3816,336400.0],["2007-09-10",15.4164,15.4947,15.2163,15.225,342000.0],["2007-09-11",15.2772,15.3816,15.1641,15.3033,309000.0],["2007-09-12",15.2772,15.4686,15.1206,15.2337,211500.0],["2007-09-13",15.2772,15.7818,15.1902,15.6165,456600.0],["2007-09-14",15.4599,15.5643,15.1467,15.312,260600.0],["2007-09-17",15.2511,15.2859,14.6769,14.7378,619700.0],["2007-09-18",14.79,14.964,14.5029,14.964,545600.0],["2007-09-19",14.877,15.834,14.877,15.4512,454100.0],["2007-09-20",15.4425,15.7557,15.4425,15.7122,601400.0],["2007-09-21",15.8514,16.3038,15.6861,16.269,945600.0],["2007-09-24",16.269,16.2864,15.7905,15.8949,289200.0],["2007-09-25",15.7644,15.7818,15.5121,15.7644,398400.0],["2007-09-26",15.8079,16.1559,15.6948,16.0689,269400.0],["2007-09-27",16.1385,16.1994,15.8862,15.9732,278000.0],["2007-09-28",15.9906,16.1037,15.6513,15.7035,320100.0],["2007-10-01",15.7035,16.6605,15.7035,16.6518,436900.0],["2007-10-02",16.6692,16.7301,16.443,16.5387,205800.0],["2007-10-03",16.4169,16.6518,16.3473,16.617,278400.0],["2007-10-04",16.6605,16.6605,16.2516,16.5909,210000.0],["2007-10-05",16.7475,17.3913,16.443,17.0694,343200.0],["2007-10-08",17.0694,17.2173,16.8693,17.0259,283400.0],["2007-10-09",17.0781,17.1303,16.7214,17.0085,360800.0],["2007-10-10",16.9737,17.313,16.965,17.0607,273300.0],["2007-10-11",17.139,17.4,16.7823,16.8867,379600.0],["2007-10-12",16.9476,17.2695,16.8519,17.0346,172300.0],["2007-10-15",17.0433,17.2521,16.8171,16.8954,396900.0],["2007-10-16",16.8258,17.052,16.6692,16.7214,250000.0],["2007-10-17",16.9128,17.2347,16.443,16.4604,336900.0],["2007-10-18",16.3908,16.704,16.1298,16.2168,456000.0],["2007-10-19",16.1994,16.1994,15.3033,15.312,924100.0],["2007-10-22",15.225,15.5121,15.051,15.051,694600.0],["2007-10-23",15.2424,15.3381,14.703,15.0249,725300.0],["2007-10-24",14.8509,15.0597,14.1897,14.8596,1169600.0],["2007-10-25",15.1293,15.2076,13.833,14.877,2640100.0],["2007-10-26",15.0771,16.9563,15.0075,16.704,1495700.0],["2007-10-29",16.704,16.7475,16.1907,16.5648,915800.0],["2007-10-30",16.4604,16.6779,16.3386,16.5735,559500.0],["2007-10-31",16.617,16.704,16.2603,16.6431,773600.0],["2007-11-01",16.4343,16.5126,15.7035,15.7731,539000.0],["2007-11-02",15.9558,16.1298,15.573,15.8688,407000.0],["2007-11-05",15.66,16.1037,15.5817,15.7992,506200.0],["2007-11-06",15.8688,15.8775,15.3033,15.7644,541300.0],["2007-11-07",15.5641,15.6947,15.3202,15.3289,486700.0],["2007-11-08",15.477,15.895,15.3289,15.7818,601300.0],["2007-11-09",15.5902,16.2347,15.1373,15.8689,656300.0],["2007-11-12",15.8863,16.2696,15.5989,15.6512,564600.0],["2007-11-13",15.8341,15.8341,15.1808,15.5989,853600.0],["2007-11-14",15.6773,16.1389,15.5031,16.0954,522300.0],["2007-11-15",15.956,16.3044,15.7557,16.0257,849100.0],["2007-11-16",16.0605,16.0866,15.6337,15.9473,492900.0],["2007-11-19",15.7992,15.8515,15.1896,15.2157,455400.0],["2007-11-20",15.1808,15.3376,14.8934,15.1547,1014800.0],["2007-11-21",14.9196,15.0415,14.5712,14.606,478200.0],["2007-11-23",14.7541,15.1373,14.5799,14.9892,176000.0],["2007-11-26",14.9544,15.0589,14.6583,14.7628,559000.0],["2007-11-27",14.7715,15.0241,14.5973,14.7802,539900.0],["2007-11-28",14.937,15.4683,14.9021,15.1808,778400.0],["2007-11-29",15.0676,15.3202,15.0415,15.1199,438100.0],["2007-11-30",15.3376,15.6337,15.0763,15.1896,329100.0],["2007-12-03",15.1547,15.3115,14.8673,15.1286,350500.0],["2007-12-04",14.9979,15.1808,14.4318,14.4579,595400.0],["2007-12-05",14.6496,14.9718,14.4579,14.7976,1376800.0],["2007-12-06",14.8063,15.477,14.8063,15.477,330900.0],["2007-12-07",15.5205,15.6337,15.1721,15.5292,336200.0],["2007-12-10",15.5902,15.5902,15.2157,15.3289,763900.0],["2007-12-11",15.3115,15.5379,15.1286,15.1896,530500.0],["2007-12-12",15.5815,15.8689,15.0154,15.2418,704800.0],["2007-12-13",15.0241,15.4944,14.9979,15.4683,511300.0],["2007-12-14",15.2941,15.7383,15.1634,15.207,241100.0],["2007-12-17",15.1199,15.3463,14.5537,14.5537,328600.0],["2007-12-18",14.7018,15.0415,14.2489,14.7802,509200.0],["2007-12-19",14.7889,15.2941,14.6408,15.1286,702300.0],["2007-12-20",15.2854,15.2854,14.7715,15.1634,387900.0],["2007-12-21",15.3986,15.7208,15.1199,15.5902,872900.0],["2007-12-24",15.6773,15.9125,15.4334,15.8515,112100.0],["2007-12-26",15.7295,15.895,15.1634,15.4247,505000.0],["2007-12-27",15.416,15.6686,14.4928,14.5537,501300.0],["2007-12-28",14.7541,15.0328,14.188,14.3012,606600.0],["2007-12-31",14.2054,14.6147,13.587,14.2141,1283800.0],["2008-01-02",14.005,14.3621,13.465,13.4999,1118100.0],["2008-01-03",13.5783,14.0486,13.4651,13.9441,952200.0],["2008-01-04",13.9702,14.1009,13.1341,13.1515,855400.0],["2008-01-07",13.1863,13.3692,12.8902,13.047,922400.0],["2008-01-08",13.0818,13.4302,12.3415,12.3589,665500.0],["2008-01-09",12.3067,12.6463,11.6883,12.3067,1145600.0],["2008-01-10",13.1341,13.8309,12.6289,13.7525,1145500.0],["2008-01-11",13.6915,13.6915,13.1689,13.3257,546600.0],["2008-01-14",13.4302,13.6044,13.2734,13.5347,429900.0],["2008-01-15",13.3605,13.465,13.1428,13.3692,404900.0],["2008-01-16",13.3605,13.8744,13.1951,13.5347,401000.0],["2008-01-17",13.6131,13.6131,12.7422,12.9163,385400.0],["2008-01-18",12.9338,13.3344,12.1934,12.4547,832900.0],["2008-01-22",11.9583,12.9599,11.4183,12.716,754300.0],["2008-01-23",12.1064,13.5086,11.5838,13.4912,817500.0],["2008-01-24",13.5957,13.8134,12.9338,13.1341,466000.0],["2008-01-25",13.2996,13.8134,13.0731,13.2212,430100.0],["2008-01-28",13.1689,13.5347,12.838,13.5173,277000.0],["2008-01-29",13.6305,13.8918,13.1515,13.8483,349200.0],["2008-01-30",13.7786,14.1792,13.2734,13.5521,398100.0],["2008-01-31",13.3083,14.1096,12.9076,13.9005,626500.0],["2008-02-01",14.1705,14.7454,13.9092,14.5712,736600.0],["2008-02-04",14.5189,14.7279,13.6654,13.7873,390900.0],["2008-02-05",13.4912,13.6392,13.0905,13.1863,398200.0],["2008-02-06",13.317,13.3954,12.8554,12.8728,199000.0],["2008-02-07",12.8293,13.3257,12.6899,13.3083,375100.0],["2008-02-08",13.2734,13.3344,12.9425,13.047,347100.0],["2008-02-11",13.1515,13.5086,13.0209,13.5086,303200.0],["2008-02-12",13.5521,13.6828,13.4128,13.6567,409800.0],["2008-02-13",13.8221,13.9354,13.7176,13.7612,327400.0],["2008-02-14",13.8221,14.0747,13.7176,13.9267,592900.0],["2008-02-15",13.9179,14.1967,13.7612,13.9441,631800.0],["2008-02-19",13.9702,14.127,13.8134,13.9441,403900.0],["2008-02-20",13.9615,14.4928,13.8918,14.3012,349100.0],["2008-02-21",14.4667,15.5815,14.4667,15.2157,1325900.0],["2008-02-22",15.1634,15.1808,14.1531,14.545,1205100.0],["2008-02-25",14.5189,15.2766,14.1967,15.1808,557200.0],["2008-02-26",14.5276,15.6773,14.4579,15.5118,615600.0],["2008-02-27",15.3289,15.6337,15.0763,15.4595,711600.0],["2008-02-28",15.3637,15.3637,14.7715,14.9108,367800.0],["2008-02-29",14.7018,15.0154,14.3012,14.5973,461000.0],["2008-03-03",14.6408,15.0154,14.3273,14.6757,540400.0],["2008-03-04",14.4928,14.6409,14.1183,14.5276,606900.0],["2008-03-05",14.6498,14.8766,14.2571,14.4404,448600.0],["2008-03-06",14.388,14.484,13.9081,14.039,690000.0],["2008-03-07",13.8645,14.0739,13.5678,13.6464,752700.0],["2008-03-10",13.6638,13.9692,13.0967,13.2188,479000.0],["2008-03-11",13.4806,13.6551,13.0705,13.5678,857700.0],["2008-03-12",13.5853,13.9954,13.3235,13.3584,321800.0],["2008-03-13",13.1927,13.9343,13.1752,13.8994,980400.0],["2008-03-14",13.9518,13.9867,13.2363,13.498,850900.0],["2008-03-17",12.4248,12.8175,11.9537,12.6517,1360000.0],["2008-03-18",12.9745,13.1141,12.4423,12.992,813800.0],["2008-03-19",13.7598,13.7598,12.5121,12.5557,583300.0],["2008-03-20",12.6866,13.0269,12.1369,12.9309,1298900.0],["2008-03-24",13.0007,13.2276,12.6604,12.8611,1138200.0],["2008-03-25",12.8785,13.0443,12.7389,12.9047,378800.0],["2008-03-26",12.8524,13.6725,12.5121,13.1927,514300.0],["2008-03-27",13.2537,13.341,12.7477,12.7826,903300.0],["2008-03-28",12.7738,13.0967,12.2939,12.451,1014000.0],["2008-03-31",12.6517,12.6517,12.1631,12.259,811500.0],["2008-04-01",11.9798,12.9396,11.9798,12.6953,886100.0],["2008-04-02",12.7738,13.0879,12.3899,12.4685,868300.0],["2008-04-03",12.3288,12.5121,12.0671,12.2154,929900.0],["2008-04-04",12.1892,12.3027,12.0496,12.1892,1016500.0],["2008-04-07",12.3201,12.5383,12.198,12.3114,1182700.0],["2008-04-08",12.2416,12.2416,11.5959,11.8141,693900.0],["2008-04-09",11.8664,12.1456,11.5436,11.6134,622900.0],["2008-04-10",11.6308,11.9711,11.404,11.8839,953400.0],["2008-04-11",11.7704,11.7704,11.2905,11.4127,428700.0],["2008-04-14",11.3603,11.4825,11.1771,11.212,516100.0],["2008-04-15",11.308,11.7181,11.116,11.6919,739800.0],["2008-04-16",11.8228,12.2939,11.5959,12.259,1086800.0],["2008-04-17",12.2939,12.3638,11.9711,12.1892,862700.0],["2008-04-18",12.4423,12.7564,12.1892,12.3812,1327400.0],["2008-04-21",12.2503,12.5295,12.2154,12.3201,855000.0],["2008-04-22",12.2416,12.4597,11.9449,12.2067,991800.0],["2008-04-23",12.3027,12.4336,11.91,12.2503,977100.0],["2008-04-24",11.4825,11.6657,10.5576,11.4476,5286900.0],["2008-04-25",11.4476,11.5087,11.212,11.2993,1088000.0],["2008-04-28",11.2644,11.4389,11.1248,11.3429,909300.0],["2008-04-29",11.308,11.3952,11.055,11.2731,1144800.0],["2008-04-30",11.3167,11.3865,11.1335,11.2033,612100.0],["2008-05-01",11.1684,11.7966,11.1684,11.5785,542000.0],["2008-05-02",11.6919,11.8664,11.5348,11.5872,559700.0],["2008-05-05",11.561,11.5872,11.3342,11.4563,690300.0],["2008-05-06",11.5523,11.6046,11.2207,11.465,468900.0],["2008-05-07",11.4825,11.6399,11.1764,11.2027,718200.0],["2008-05-08",11.2814,11.4038,11.2114,11.2989,501200.0],["2008-05-09",11.1939,11.3251,11.0977,11.2814,516300.0],["2008-05-12",11.3339,11.3863,11.2726,11.3688,224000.0],["2008-05-13",11.3601,11.6399,11.2726,11.5175,831500.0],["2008-05-14",11.5088,11.6924,11.465,11.5175,1079700.0],["2008-05-15",11.5088,11.5437,11.3339,11.3951,470000.0],["2008-05-16",11.465,11.8761,11.2464,11.8411,805200.0],["2008-05-19",11.8236,12.2084,11.8061,12.1559,864600.0],["2008-05-20",12.0772,12.2434,11.7886,12.1996,576000.0],["2008-05-21",12.2084,12.2434,11.7536,11.8936,505700.0],["2008-05-22",11.9373,12.0947,11.7449,11.9023,591200.0],["2008-05-23",11.8673,11.8936,11.5437,11.7187,265900.0],["2008-05-27",11.7187,12.0422,11.64,11.9898,230900.0],["2008-05-28",12.016,12.2434,11.8149,11.9373,263900.0],["2008-05-29",11.9198,12.3308,11.8586,12.2259,346000.0],["2008-05-30",12.2346,12.4008,11.9635,12.3833,394500.0],["2008-06-02",12.3221,12.3833,11.9373,12.0947,506400.0],["2008-06-03",12.1209,12.1647,11.8061,11.9111,410800.0],["2008-06-04",11.8411,12.3745,11.7886,12.2346,432000.0],["2008-06-05",12.2609,12.532,12.1209,12.532,365500.0],["2008-06-06",12.427,12.4445,12.1034,12.1122,397700.0],["2008-06-09",12.1122,12.1909,11.7361,11.8323,434000.0],["2008-06-10",11.6837,11.8236,11.4913,11.7536,435800.0],["2008-06-11",11.7187,11.7187,11.2464,11.2552,452400.0],["2008-06-12",11.3251,11.4825,11.2726,11.3688,537200.0],["2008-06-13",11.465,11.605,11.3426,11.605,259900.0],["2008-06-16",11.9198,12.2434,11.8498,11.9111,441700.0],["2008-06-17",11.911,11.9285,11.5875,11.7099,402000.0],["2008-06-18",11.6312,11.8498,11.3601,11.4563,466600.0],["2008-06-19",11.4825,12.0335,11.4825,11.9898,531100.0],["2008-06-20",11.9373,12.4008,11.7974,12.3571,863000.0],["2008-06-23",12.4095,12.497,12.2259,12.2958,705300.0],["2008-06-24",12.1559,12.4358,11.9985,12.1209,574200.0],["2008-06-25",12.1384,12.2434,11.7624,11.9023,525800.0],["2008-06-26",11.8061,11.9373,11.7012,11.7886,464800.0],["2008-06-27",11.8061,11.8323,11.2726,11.2901,1084600.0],["2008-06-30",11.2726,11.3601,10.9578,10.9578,773000.0],["2008-07-01",10.7829,11.2202,10.2844,10.3806,1095700.0],["2008-07-02",10.4069,10.8004,10.0833,10.1183,730900.0],["2008-07-03",10.127,10.1445,9.6985,9.8647,622500.0],["2008-07-07",9.9434,10.2407,9.6548,10.1008,640000.0],["2008-07-08",10.1358,10.5468,10.0133,10.5293,471700.0],["2008-07-09",10.5118,10.5818,10.127,10.1358,370000.0],["2008-07-10",10.1533,10.4418,10.0833,10.3806,417300.0],["2008-07-11",10.2495,10.6168,10.0571,10.573,832700.0],["2008-07-14",10.7742,11.0453,10.4069,10.4069,383500.0],["2008-07-15",10.2757,10.5993,10.0308,10.3981,536400.0],["2008-07-16",10.4943,10.5905,10.1008,10.5555,780600.0],["2008-07-17",10.538,10.7654,10.2757,10.7129,639000.0],["2008-07-18",10.713,11.0103,10.5905,10.7567,428000.0],["2008-07-21",10.8004,11.0453,10.6692,10.9753,220300.0],["2008-07-22",10.9403,11.6137,10.7654,11.5962,536300.0],["2008-07-23",11.6137,12.0597,11.6137,11.8498,438800.0],["2008-07-24",12.0335,12.0335,10.3194,10.5118,1078900.0],["2008-07-25",10.5993,10.6168,10.3019,10.3369,852000.0],["2008-07-28",10.2582,10.2582,9.9783,10.162,644600.0],["2008-07-29",10.1795,10.4156,9.9871,10.4069,610100.0],["2008-07-30",10.4768,10.5993,10.2669,10.5468,635400.0],["2008-07-31",10.4069,10.678,10.3369,10.3631,462100.0],["2008-08-01",10.3631,10.3631,9.9783,10.0833,487300.0],["2008-08-04",10.0571,10.1008,9.6723,10.0396,609400.0],["2008-08-05",10.162,10.4681,10.1358,10.4244,491000.0],["2008-08-06",10.4419,10.5909,10.2928,10.4682,647700.0],["2008-08-07",10.3454,10.8364,10.3454,10.477,416400.0],["2008-08-08",10.512,10.9592,10.512,10.7663,927400.0],["2008-08-11",10.6698,11.5992,10.5997,11.231,1083000.0],["2008-08-12",11.2046,11.3537,10.854,11.1345,267300.0],["2008-08-13",11.0994,11.2485,10.8715,11.0907,258200.0],["2008-08-14",11.0293,11.0819,10.8627,11.0468,306100.0],["2008-08-15",11.1871,11.4764,10.8627,11.3449,416000.0],["2008-08-18",11.4414,11.4414,10.9855,11.1257,174400.0],["2008-08-19",11.0381,11.1433,10.8014,10.9767,183300.0],["2008-08-20",11.003,11.4151,10.6435,11.003,254100.0],["2008-08-21",10.8715,11.1608,10.7751,11.003,230600.0],["2008-08-22",11.0644,11.5203,10.7049,11.4589,186900.0],["2008-08-25",11.4238,11.4589,10.8978,10.9504,261800.0],["2008-08-26",11.0205,11.2047,10.8978,11.0468,293100.0],["2008-08-27",10.9855,11.3449,10.9767,11.231,693200.0],["2008-08-28",11.2573,11.8534,11.2222,11.8359,409400.0],["2008-08-29",11.7395,11.8534,11.4764,11.5466,275400.0],["2008-09-02",11.7921,12.1252,11.4063,11.6342,704000.0],["2008-09-03",11.6342,12.1428,11.4151,11.8622,525500.0],["2008-09-04",11.7307,11.8359,11.4852,11.494,245100.0],["2008-09-05",11.4063,11.5904,10.9767,11.1345,399900.0],["2008-09-08",11.4326,11.8271,11.0118,11.0731,727100.0],["2008-09-09",11.0644,11.5203,10.6435,10.6698,428400.0],["2008-09-10",10.7926,10.8014,10.2402,10.3455,810300.0],["2008-09-11",10.2139,10.7575,9.7317,10.3455,1434500.0],["2008-09-12",10.2928,10.6786,9.9159,10.6698,2721900.0],["2008-09-15",10.3718,10.4945,10.0649,10.1,774800.0],["2008-09-16",9.9509,11.2222,9.9334,11.2222,1291100.0],["2008-09-17",11.1082,11.1257,10.2052,10.249,867900.0],["2008-09-18",10.5033,10.8715,10.1087,10.4156,743200.0],["2008-09-19",10.9504,10.9504,9.7405,10.6348,1673800.0],["2008-09-22",10.6172,10.74,10.0824,10.2753,272800.0],["2008-09-23",10.3016,10.5208,10.1701,10.249,244400.0],["2008-09-24",10.249,10.2928,9.986,10.2227,405200.0],["2008-09-25",10.2665,10.6523,10.2402,10.6172,365100.0],["2008-09-26",10.4244,10.4244,10.1701,10.3981,340200.0],["2008-09-29",10.2315,10.3454,9.2057,9.6967,724400.0],["2008-09-30",9.7493,10.0649,9.4512,9.9685,755900.0],["2008-10-01",9.872,10.135,9.5301,10.0561,467000.0],["2008-10-02",9.986,10.0298,9.2934,9.3284,468200.0],["2008-10-03",9.232,9.2583,8.3377,8.4166,637600.0],["2008-10-06",8.2588,8.2588,7.3295,7.8029,1289100.0],["2008-10-07",7.8029,7.9169,7.1541,7.1892,1467000.0],["2008-10-08",6.9437,7.5925,6.216,7.3207,845700.0],["2008-10-09",7.4347,7.7766,6.6106,6.6544,646400.0],["2008-10-10",6.2248,6.8561,6.0758,6.6544,993200.0],["2008-10-13",7.0051,7.4084,6.8298,7.3821,453200.0],["2008-10-14",7.6714,7.8468,7.0665,7.3032,739700.0],["2008-10-15",7.1103,7.3207,6.707,6.7158,388100.0],["2008-10-16",6.7508,7.0665,6.3739,6.9876,611700.0],["2008-10-17",6.6369,7.0314,6.5755,6.5843,480400.0],["2008-10-20",6.6544,6.8385,6.5492,6.8298,194400.0],["2008-10-21",6.6719,6.8736,6.5843,6.6281,285600.0],["2008-10-22",6.5404,6.5404,5.4796,5.6812,1039200.0],["2008-10-23",5.7251,5.9267,5.427,5.69,659200.0],["2008-10-24",5.3042,5.7689,5.2867,5.5673,496100.0],["2008-10-27",5.4883,5.6023,5.1727,5.1815,493800.0],["2008-10-28",5.2779,5.5936,5.0324,5.5673,446400.0],["2008-10-29",5.5936,5.9267,5.427,5.7163,491800.0],["2008-10-30",5.9618,6.0582,5.7251,5.8215,523400.0],["2008-10-31",5.8215,6.2511,5.7601,6.181,599800.0],["2008-11-03",6.1459,6.4703,6.1459,6.3212,200500.0],["2008-11-04",6.4528,6.4528,5.8127,5.9618,313900.0],["2008-11-05",5.9001,6.2612,5.363,5.3982,322600.0],["2008-11-06",5.3365,5.6007,5.2661,5.3013,228100.0],["2008-11-07",5.363,5.5039,5.2133,5.3454,155900.0],["2008-11-10",5.4863,5.4951,5.0988,5.1252,159900.0],["2008-11-11",5.0636,5.4158,4.8522,5.2837,382300.0],["2008-11-12",5.1868,5.3718,4.7289,4.7729,442900.0],["2008-11-13",4.7906,5.5567,4.6585,5.5391,529900.0],["2008-11-14",5.4246,5.4598,4.9315,4.9491,300300.0],["2008-11-17",4.9138,5.1516,4.817,4.8258,252100.0],["2008-11-18",4.8346,5.0283,4.5,4.6673,331200.0],["2008-11-19",4.6673,4.6673,3.954,3.9628,374900.0],["2008-11-20",3.9188,4.0244,3.4784,3.5049,371200.0],["2008-11-21",3.5577,3.7514,3.1966,3.7338,703600.0],["2008-11-24",3.8043,4.1917,3.7514,4.1917,400400.0],["2008-11-25",4.2534,4.3326,4.0597,4.3238,168300.0],["2008-11-26",4.1917,4.6409,4.1917,4.5792,274600.0],["2008-11-28",4.5264,4.8962,4.5264,4.8786,233600.0],["2008-12-01",4.7377,4.905,3.7074,3.725,563000.0],["2008-12-02",3.8219,4.8346,3.7338,3.8043,371500.0],["2008-12-03",3.6986,4.0685,3.6281,4.0332,438000.0],["2008-12-04",3.9804,4.3943,3.8923,4.1213,372500.0],["2008-12-05",4.042,4.5,3.8043,4.4912,283900.0],["2008-12-08",4.6144,4.8786,4.6144,4.7465,329000.0],["2008-12-09",4.6761,4.9843,4.5264,4.6849,480600.0],["2008-12-10",4.7641,4.9315,4.5792,4.7553,294500.0],["2008-12-11",4.7201,4.7906,4.3414,4.4119,256100.0],["2008-12-12",4.2974,4.6585,4.2798,4.6321,231300.0],["2008-12-15",4.6673,4.7553,4.2886,4.3767,205300.0],["2008-12-16",4.4912,4.817,4.3503,4.7641,253200.0],["2008-12-17",4.7201,5.0459,4.6321,4.9931,353100.0],["2008-12-18",4.9843,4.9931,4.5264,4.6761,438200.0],["2008-12-19",4.8434,4.8522,4.5,4.5616,1097300.0],["2008-12-22",4.5792,4.7906,4.5088,4.7289,334600.0],["2008-12-23",4.7641,4.8962,4.4912,4.5,260500.0],["2008-12-24",4.5176,4.6497,4.4031,4.4735,102900.0],["2008-12-26",4.5176,4.5792,4.3238,4.4647,107600.0],["2008-12-29",4.4471,4.5088,4.2798,4.3767,155700.0],["2008-12-30",4.4383,4.4383,4.1565,4.2005,429100.0],["2008-12-31",4.2182,4.2358,4.0861,4.0861,346300.0],["2009-01-02",4.0949,4.4031,4.0332,4.3591,288000.0],["2009-01-05",4.3767,4.4823,4.1741,4.3414,313300.0],["2009-01-06",4.4031,4.4559,4.2094,4.3767,365600.0],["2009-01-07",4.2974,4.3855,4.0949,4.1565,197800.0],["2009-01-08",4.1301,4.3414,4.1213,4.1829,336000.0],["2009-01-09",4.1741,4.1741,3.7867,3.7955,225200.0],["2009-01-12",3.8307,3.9452,3.6546,3.7074,344000.0],["2009-01-13",3.6898,3.8307,3.6546,3.6898,312500.0],["2009-01-14",3.6105,3.725,3.4168,3.4872,331500.0],["2009-01-15",3.5049,3.6986,3.4344,3.6546,619200.0],["2009-01-16",3.6898,3.7426,3.3728,3.6017,365200.0],["2009-01-20",3.5489,3.5489,3.2495,3.2671,426000.0],["2009-01-21",3.3111,3.3287,3.1086,3.3023,421500.0],["2009-01-22",3.2231,3.452,3.0822,3.3023,290300.0],["2009-01-23",3.179,3.681,3.1702,3.6193,591000.0],["2009-01-26",3.6458,3.8923,3.5841,3.637,463400.0],["2009-01-27",3.6458,3.7867,3.5841,3.6898,201700.0],["2009-01-28",3.7779,4.0068,3.7514,3.9276,265900.0],["2009-01-29",3.8571,3.9628,3.8219,3.8307,477100.0],["2009-01-30",3.8659,3.8659,3.5841,3.5929,397800.0],["2009-02-02",3.5401,3.6458,3.5401,3.6017,512000.0],["2009-02-03",3.6193,3.681,3.5665,3.5841,399100.0],["2009-02-04",3.5929,3.7074,3.5665,3.5929,501300.0],["2009-02-05",3.5665,3.6898,3.5489,3.6105,292700.0],["2009-02-06",3.6105,3.725,3.5753,3.6458,498700.0],["2009-02-09",3.6105,3.6634,3.5401,3.5929,209700.0],["2009-02-10",3.5577,3.6898,3.3728,3.3816,218000.0],["2009-02-11",3.5401,3.5401,3.3287,3.3816,133200.0],["2009-02-12",3.3199,3.3816,3.091,3.1614,273500.0],["2009-02-13",3.1702,3.2407,2.9677,3.0646,221800.0],["2009-02-17",2.9325,2.9853,2.589,2.6154,537800.0],["2009-02-18",2.6859,2.7035,2.4569,2.4569,257600.0],["2009-02-19",2.4921,2.589,2.4833,2.5098,264900.0],["2009-02-20",2.4657,2.5274,2.4129,2.4393,286700.0],["2009-02-23",2.4657,2.501,2.2896,2.3336,390400.0],["2009-02-24",2.4921,2.4921,2.3336,2.3953,415300.0],["2009-02-25",2.4305,2.4657,2.3336,2.3865,207500.0],["2009-02-26",2.3424,2.4481,1.682,1.8053,684900.0],["2009-02-27",1.7788,2.0254,1.7612,1.9638,374100.0],["2009-03-02",1.9286,2.0078,1.8845,1.9374,413100.0],["2009-03-03",1.9814,1.999,1.9374,1.999,760400.0],["2009-03-04",2.0369,2.0722,1.9487,1.9928,327600.0],["2009-03-05",1.9664,2.0457,1.79,1.7988,525800.0],["2009-03-06",1.8165,1.8958,1.7283,1.7459,617200.0],["2009-03-09",1.7283,1.7547,1.3491,1.3844,577700.0],["2009-03-10",1.4197,1.6842,1.2786,1.3139,820800.0],["2009-03-11",1.3932,1.4373,1.3227,1.3579,517400.0],["2009-03-12",1.3491,1.6666,1.3227,1.6578,547500.0],["2009-03-13",1.6578,1.9223,1.6313,1.79,694700.0],["2009-03-16",1.8165,1.984,1.7812,1.79,477800.0],["2009-03-17",1.79,1.9664,1.7283,1.9576,782300.0],["2009-03-18",1.9399,2.1163,1.7724,1.8077,900400.0],["2009-03-19",2.2133,2.2926,1.8517,1.8958,667200.0],["2009-03-20",1.9223,2.2133,1.9223,2.0369,613200.0],["2009-03-23",2.1163,2.3544,1.8694,2.3455,829200.0],["2009-03-24",2.3103,2.5307,2.3015,2.469,721100.0],["2009-03-25",2.5131,2.7512,2.5131,2.7335,694900.0],["2009-03-26",2.76,3.0157,2.7335,3.0069,671100.0],["2009-03-27",2.9452,3.0422,2.6806,2.7335,599100.0],["2009-03-30",2.6983,2.7247,2.6277,2.7071,432300.0],["2009-03-31",2.7423,2.8041,2.566,2.6365,364300.0],["2009-04-01",2.566,2.7512,2.5572,2.6983,321900.0],["2009-04-02",2.7864,3.0245,2.7776,2.9804,453600.0],["2009-04-03",2.9892,3.0598,2.9452,2.9981,324900.0],["2009-04-06",2.954,2.9981,2.8217,2.9892,312400.0],["2009-04-07",2.9452,3.0598,2.7159,2.8305,506200.0],["2009-04-08",2.8922,3.245,2.8393,3.2185,514500.0],["2009-04-09",3.2626,3.6153,3.2626,3.536,950800.0],["2009-04-13",3.5007,3.5624,3.1744,3.2714,340600.0],["2009-04-14",3.2185,3.3243,3.0157,3.1656,544000.0],["2009-04-15",3.1391,3.2891,3.1391,3.2361,364200.0],["2009-04-16",3.2626,3.3331,3.1303,3.2626,381500.0],["2009-04-17",3.2714,3.3684,3.2626,3.3331,1126500.0],["2009-04-20",3.2538,3.5183,3.1303,3.386,1259700.0],["2009-04-21",3.3772,3.6153,3.2714,3.5889,225200.0],["2009-04-22",3.5095,3.9151,3.3949,3.8887,388300.0],["2009-04-23",3.9063,3.9504,3.6153,3.677,289200.0],["2009-04-24",3.7564,4.3472,3.7564,4.3384,737100.0],["2009-04-27",4.2149,4.3031,3.9328,3.9592,341900.0],["2009-04-28",3.9416,3.9416,3.677,3.8005,590300.0],["2009-04-29",3.7917,4.1708,3.7652,4.1708,386100.0],["2009-04-30",4.0915,5.3612,4.0209,5.1055,1937800.0],["2009-05-01",5.0703,5.5023,4.9468,5.3524,556400.0],["2009-05-04",4.9292,5.8021,4.9292,5.7933,465400.0],["2009-05-05",5.7757,5.8815,5.6081,5.7228,392700.0],["2009-05-06",5.7845,5.8815,5.5023,5.811,583700.0],["2009-05-07",5.8639,5.9961,5.5111,5.5641,505000.0],["2009-05-08",5.6522,5.6963,5.4053,5.6434,305300.0],["2009-05-11",5.5552,5.5552,5.3172,5.3877,223400.0],["2009-05-12",5.4141,5.6522,5.1496,5.2025,471200.0],["2009-05-13",5.0905,5.0905,4.9229,4.9405,381100.0],["2009-05-14",4.9229,5.2228,4.8435,5.0464,509400.0],["2009-05-15",4.9846,5.2669,4.9405,5.0375,627100.0],["2009-05-18",5.0728,5.4698,4.9758,5.3816,765500.0],["2009-05-19",5.4257,5.7257,5.3816,5.6198,563700.0],["2009-05-20",5.6728,5.9551,5.6639,5.6816,420800.0],["2009-05-21",5.5757,5.6992,5.2228,5.4345,336700.0],["2009-05-22",5.4434,5.5845,5.3375,5.4345,235600.0],["2009-05-26",5.4257,5.8757,5.1875,5.7522,322600.0],["2009-05-27",5.6904,5.8139,5.5051,5.6022,298800.0],["2009-05-28",5.4257,5.6639,5.3993,5.6022,494700.0],["2009-05-29",5.6375,5.6375,5.4081,5.5934,495500.0],["2009-06-01",5.6286,5.8757,5.3022,5.6463,461400.0],["2009-06-02",5.5845,5.8668,5.3993,5.4345,729200.0],["2009-06-03",5.4345,5.6639,5.3993,5.5581,573300.0],["2009-06-04",5.6286,5.8051,5.4257,5.6728,256500.0],["2009-06-05",5.7169,5.8139,5.6463,5.708,147800.0],["2009-06-08",5.6728,5.7522,5.4963,5.5228,209100.0],["2009-06-09",5.5757,5.7169,5.5757,5.6198,234700.0],["2009-06-10",5.611,5.6286,5.311,5.461,381900.0],["2009-06-11",5.461,5.7698,5.461,5.6022,229800.0],["2009-06-12",5.5051,5.5228,5.2846,5.3287,1223700.0],["2009-06-15",5.2846,5.4257,5.1787,5.4169,640600.0],["2009-06-16",5.5316,5.761,5.3375,5.4522,276200.0],["2009-06-17",5.2757,6.1756,5.2757,5.9462,640100.0],["2009-06-18",5.9198,5.9286,5.6198,5.8139,198500.0],["2009-06-19",5.9462,6.1933,5.9286,6.158,535800.0],["2009-06-22",6.0874,6.1315,5.6728,5.7257,314000.0],["2009-06-23",5.7963,5.7963,5.3375,5.3552,270700.0],["2009-06-24",5.4081,5.708,5.2846,5.3375,221400.0],["2009-06-25",5.2846,5.5051,5.2846,5.4522,307800.0],["2009-06-26",5.4257,5.6022,5.311,5.5051,569600.0],["2009-06-29",5.5316,5.6551,5.3816,5.514,225600.0],["2009-06-30",5.5051,5.5316,5.3287,5.4875,338400.0],["2009-07-01",5.514,5.7257,5.4698,5.5404,222700.0],["2009-07-02",5.4257,5.4257,5.214,5.2228,318800.0],["2009-07-06",5.214,5.2757,4.9581,5.0993,403200.0],["2009-07-07",5.0993,5.1434,4.8787,4.8787,461600.0],["2009-07-08",4.9229,5.0111,4.667,4.7111,489200.0],["2009-07-09",4.7641,5.0375,4.6935,4.914,275800.0],["2009-07-10",4.8876,4.9052,4.667,4.7905,146700.0],["2009-07-13",4.7993,4.9758,4.6053,4.967,216500.0],["2009-07-14",4.9581,5.3375,4.9052,5.2316,202700.0],["2009-07-15",5.364,5.7169,5.3463,5.6375,381000.0],["2009-07-16",5.5845,5.6639,5.4522,5.611,265600.0],["2009-07-17",5.6286,5.7522,5.4698,5.4787,288100.0],["2009-07-20",5.5316,5.5934,5.4169,5.4434,458400.0],["2009-07-21",5.4963,5.5492,5.1258,5.311,520100.0],["2009-07-22",5.2669,5.4787,5.2228,5.3022,945700.0],["2009-07-23",5.3463,5.9198,5.3463,5.858,663900.0],["2009-07-24",5.7874,5.9462,5.6551,5.8492,201200.0],["2009-07-27",5.6728,5.9021,5.6728,5.8492,139900.0],["2009-07-28",5.7786,6.0786,5.7345,6.0698,308200.0],["2009-07-29",6.0168,6.1668,5.7522,5.8933,319800.0],["2009-07-30",5.9992,6.2197,5.5404,5.9904,439300.0],["2009-07-31",5.9286,6.2021,5.3993,6.1227,599300.0],["2009-08-03",6.1933,6.3962,5.8051,5.911,322200.0],["2009-08-04",5.8757,6.1756,5.8757,6.1756,260000.0],["2009-08-05",6.158,6.158,5.761,6.0786,303800.0],["2009-08-06",6.1315,6.1756,5.8227,5.8933,158800.0],["2009-08-07",6.008,6.1756,5.911,5.9551,250700.0],["2009-08-10",5.8933,6.1492,5.8316,5.9286,161500.0],["2009-08-11",5.8757,6.0168,5.7257,5.8404,178300.0],["2009-08-12",5.8695,5.9225,5.6841,5.7636,276300.0],["2009-08-13",5.7901,5.8254,5.6047,5.6488,170300.0],["2009-08-14",5.6312,5.8165,5.2958,5.3488,434100.0],["2009-08-17",5.2517,5.3046,5.1369,5.1987,164500.0],["2009-08-18",5.2605,5.3841,5.1546,5.2164,747400.0],["2009-08-19",5.1193,5.5782,5.031,5.49,593200.0],["2009-08-20",5.49,5.9313,5.4105,5.8872,586700.0],["2009-08-21",6.0019,6.1608,5.9489,6.0637,472600.0],["2009-08-24",6.0637,6.1255,5.9048,5.9842,257200.0],["2009-08-25",6.0372,6.1608,5.9136,5.9578,158700.0],["2009-08-26",5.9313,6.0813,5.896,6.046,352000.0],["2009-08-27",6.0284,6.1078,5.8342,6.099,375500.0],["2009-08-28",6.1343,6.1431,5.9225,5.9754,212000.0],["2009-08-31",5.8872,5.9048,5.693,5.8342,489600.0],["2009-09-01",5.7195,5.843,5.3841,5.5253,513400.0],["2009-09-02",5.49,5.5341,5.3576,5.3841,449900.0],["2009-09-03",5.4017,5.437,5.2428,5.4282,144400.0],["2009-09-04",5.437,5.6753,5.3046,5.64,242700.0],["2009-09-08",5.7195,5.8783,5.5871,5.7459,204700.0],["2009-09-09",5.7548,5.9401,5.6842,5.8695,123600.0],["2009-09-10",5.8872,5.9931,5.7195,5.9931,320400.0],["2009-09-11",5.9754,6.2579,5.9754,6.2402,540000.0],["2009-09-14",6.2314,6.6374,6.046,6.5138,364900.0],["2009-09-15",6.5491,6.6727,6.4873,6.558,192200.0],["2009-09-16",6.5668,7.0699,6.558,6.8669,384700.0],["2009-09-17",6.8757,6.9287,6.7874,6.8581,119700.0],["2009-09-18",6.8845,6.9551,6.5227,6.5315,522500.0],["2009-09-21",6.4697,6.6462,6.4609,6.4785,170500.0],["2009-09-22",6.558,6.655,6.4344,6.4873,163400.0],["2009-09-23",6.5227,6.8669,6.452,6.6374,221100.0],["2009-09-24",6.655,7.1581,6.5933,7.1317,848200.0],["2009-09-25",7.1493,7.3435,6.8404,7.3258,416700.0],["2009-09-28",7.3082,7.776,7.2994,7.7583,526000.0],["2009-09-29",7.7583,7.9525,7.6348,7.9437,433700.0],["2009-09-30",7.926,7.926,7.2994,7.3258,1076800.0],["2009-10-01",7.317,7.317,6.9728,7.0787,298100.0],["2009-10-02",6.964,7.2376,6.964,7.0964,433300.0],["2009-10-05",7.1228,7.2905,7.0434,7.2817,256700.0],["2009-10-06",7.3612,7.6612,7.2817,7.4494,166800.0],["2009-10-07",7.3876,7.4935,7.2817,7.3435,140100.0],["2009-10-08",7.3965,7.5818,7.3965,7.4494,240400.0],["2009-10-09",7.4671,7.6171,7.3612,7.5553,185100.0],["2009-10-12",7.6612,7.8819,7.573,7.6083,113600.0],["2009-10-13",7.6083,7.6436,7.3258,7.52,105800.0],["2009-10-14",7.6259,7.8731,7.3347,7.8731,198300.0],["2009-10-15",7.8554,7.9349,7.7319,7.8643,167500.0],["2009-10-16",7.8025,7.8996,7.3258,7.3435,315900.0],["2009-10-19",7.3788,7.5642,7.0875,7.317,134600.0],["2009-10-20",7.3082,7.3082,6.6904,6.8934,327900.0],["2009-10-21",6.7786,7.2817,6.7786,6.9198,266900.0],["2009-10-22",6.8845,7.2023,6.7433,7.0964,120100.0],["2009-10-23",7.114,7.1935,6.7168,6.8669,208400.0],["2009-10-26",6.8669,7.1317,6.8404,7.0169,270400.0],["2009-10-27",7.0258,7.3258,6.355,6.7521,856700.0],["2009-10-28",6.761,7.0611,6.0902,6.1784,322300.0],["2009-10-29",7.0611,7.0611,6.2932,6.7345,548600.0],["2009-10-30",7.317,7.3258,6.7786,6.8492,383500.0],["2009-11-02",6.9287,7.0699,6.6197,6.7257,259600.0],["2009-11-03",6.6374,6.9904,6.3903,6.5491,326900.0],["2009-11-04",6.6286,6.8492,6.4079,6.4344,323900.0],["2009-11-05",6.5933,6.8581,6.4609,6.7345,192500.0],["2009-11-06",6.6223,6.7548,6.534,6.6665,164400.0],["2009-11-09",6.7636,6.9314,6.7283,6.9137,124500.0],["2009-11-10",6.8431,6.9932,6.8431,6.9402,168700.0],["2009-11-11",7.0462,7.0992,6.693,6.7548,195100.0],["2009-11-12",6.7548,6.8431,6.3486,6.4458,383600.0],["2009-11-13",6.4899,6.5959,6.2692,6.4811,452800.0],["2009-11-16",6.5694,7.108,6.5517,7.002,212500.0],["2009-11-17",6.9844,7.0903,6.7989,7.002,124900.0],["2009-11-18",7.0197,7.0727,6.7813,6.8696,148200.0],["2009-11-19",6.8166,6.8166,6.5429,6.6135,144800.0],["2009-11-20",6.534,6.7548,6.4016,6.587,129000.0],["2009-11-23",6.7371,7.0109,6.7106,6.8254,103500.0],["2009-11-24",6.8254,7.0727,6.4899,7.0727,260500.0],["2009-11-25",7.1345,7.1521,6.9579,6.9579,124500.0],["2009-11-27",6.6488,6.7636,6.5694,6.6223,95600.0],["2009-11-30",6.6577,6.8166,6.4987,6.7813,248500.0],["2009-12-01",6.8696,6.9755,6.746,6.8961,455200.0],["2009-12-02",6.8961,7.1521,6.8961,7.055,168200.0],["2009-12-03",7.0992,7.2404,6.8696,6.9579,165500.0],["2009-12-04",7.1786,7.3111,6.9755,7.2316,320800.0],["2009-12-07",7.2493,7.3022,7.0462,7.1786,103700.0],["2009-12-08",7.0815,7.1345,7.002,7.0903,298000.0],["2009-12-09",7.1256,7.1256,6.8431,6.9667,69000.0],["2009-12-10",6.9844,7.1345,6.6842,7.0727,121500.0],["2009-12-11",7.0992,7.1521,6.7195,7.1345,123200.0],["2009-12-14",7.1698,7.2051,6.9314,7.1963,152400.0],["2009-12-15",7.1875,7.3111,7.0109,7.2051,210100.0],["2009-12-16",7.2846,7.4788,7.2139,7.3552,126500.0],["2009-12-17",7.3287,7.3994,6.9579,7.1345,113100.0],["2009-12-18",7.2139,7.2669,6.9049,7.0373,536900.0],["2009-12-21",7.0638,7.2404,6.9402,7.0462,122800.0],["2009-12-22",7.0373,7.1345,6.9844,7.055,144700.0],["2009-12-23",7.0815,7.4259,7.055,7.3199,107400.0],["2009-12-24",7.3464,7.417,7.1256,7.2934,51500.0],["2009-12-28",7.3464,7.4612,7.2316,7.4523,110900.0],["2009-12-29",7.4523,7.4788,7.2404,7.4082,92100.0],["2009-12-30",7.364,7.523,7.2404,7.3552,274400.0],["2009-12-31",7.3729,7.5053,7.3376,7.3376,133500.0],["2010-01-04",7.3817,7.7614,7.3817,7.6466,278700.0],["2010-01-05",7.6289,7.6908,7.523,7.5583,448300.0],["2010-01-06",7.5583,7.6466,7.3199,7.364,435400.0],["2010-01-07",7.3817,7.4965,7.2846,7.4435,172100.0],["2010-01-08",7.3905,7.5406,7.3287,7.4877,100000.0],["2010-01-11",6.7813,7.5936,6.7813,7.5495,167700.0],["2010-01-12",7.4965,7.6643,7.3817,7.4788,119400.0],["2010-01-13",7.5053,7.7349,7.3905,7.6731,101900.0],["2010-01-14",7.6554,7.7261,7.4523,7.6907,68500.0],["2010-01-15",7.7261,7.7614,7.5053,7.5495,204500.0],["2010-01-19",7.5936,7.7526,7.5495,7.6643,192700.0],["2010-01-20",7.6113,7.7526,7.2316,7.5583,142000.0],["2010-01-21",7.5936,7.6643,7.0815,7.3464,208500.0],["2010-01-22",7.364,7.364,6.9932,7.0197,255300.0],["2010-01-25",7.108,7.161,6.6842,7.0638,200800.0],["2010-01-26",7.0109,7.0109,6.8166,6.8696,141300.0],["2010-01-27",6.7901,7.2228,6.746,7.1521,126800.0],["2010-01-28",7.161,7.2316,6.9844,7.1168,179600.0],["2010-01-29",7.1698,7.2051,7.0373,7.161,230300.0],["2010-02-01",7.2404,7.2404,6.9579,7.0815,216100.0],["2010-02-02",7.0638,7.2404,6.9932,7.0992,218100.0],["2010-02-03",7.0815,7.1786,6.8872,7.0109,121100.0],["2010-02-04",6.9579,7.1433,6.7371,6.8519,203000.0],["2010-02-05",6.8872,6.8961,6.3928,6.5959,211100.0],["2010-02-08",6.6223,6.6223,6.225,6.3486,193500.0],["2010-02-09",6.4457,6.587,6.4104,6.5429,276500.0],["2010-02-10",6.4899,6.746,6.331,6.587,182200.0],["2010-02-11",6.5429,6.7106,6.331,6.693,133600.0],["2010-02-12",6.5959,6.8431,6.278,6.8254,197400.0],["2010-02-16",6.8784,7.2051,6.7813,7.1786,124100.0],["2010-02-17",7.1875,7.3729,7.0638,7.2757,171100.0],["2010-02-18",7.2934,7.6378,7.1521,7.5936,172600.0],["2010-02-19",7.5848,7.6554,7.4082,7.5142,257300.0],["2010-02-22",7.5671,7.7261,7.5053,7.6378,251300.0],["2010-02-23",7.6466,7.6466,7.2934,7.417,168200.0],["2010-02-24",7.4788,7.6024,7.3199,7.4877,302300.0],["2010-02-25",7.3552,7.6731,7.3552,7.6025,261500.0],["2010-02-26",7.5848,7.6378,7.4612,7.5936,245900.0],["2010-03-01",7.6643,8.0793,7.576,8.0528,282200.0],["2010-03-02",8.0528,8.1499,7.9468,8.1234,250900.0],["2010-03-03",8.1676,8.1676,7.8673,8.0175,222500.0],["2010-03-04",8.0528,8.2205,7.9645,8.1499,132000.0],["2010-03-05",8.1852,8.7062,8.1499,8.7062,379100.0],["2010-03-08",8.7062,8.7945,8.4766,8.7768,275200.0],["2010-03-09",8.7592,9.0947,8.6885,9.0947,1085200.0],["2010-03-10",9.5036,9.7598,9.4065,9.5831,974100.0],["2010-03-11",9.5478,9.9187,9.4241,9.8658,789400.0],["2010-03-12",9.8746,10.0954,9.6184,10.0247,636300.0],["2010-03-15",10.0336,10.3604,9.8304,9.8834,953500.0],["2010-03-16",9.8922,9.8922,9.5478,9.6891,613400.0],["2010-03-17",9.7598,10.1572,9.7068,9.7598,561100.0],["2010-03-18",9.7598,10.1219,9.7244,9.8216,323100.0],["2010-03-19",9.9011,9.9011,9.3005,9.4595,458600.0],["2010-03-22",9.3976,9.8746,9.3623,9.7509,460600.0],["2010-03-23",9.7863,10.1307,9.7863,10.0601,236300.0],["2010-03-24",10.0424,10.1131,9.9187,9.9982,381500.0],["2010-03-25",10.1042,10.3604,9.3005,10.0159,266900.0],["2010-03-26",10.0777,10.0954,9.9276,9.9806,186700.0],["2010-03-29",10.0424,10.325,9.9982,10.2897,288200.0],["2010-03-30",10.2455,10.5105,10.2279,10.3162,222500.0],["2010-03-31",10.2985,10.4575,10.1131,10.2279,384600.0],["2010-04-01",10.2632,10.3604,9.9541,10.3427,144200.0],["2010-04-05",10.4222,10.59,10.3339,10.5017,167800.0],["2010-04-06",10.1749,10.59,10.1572,10.4575,72700.0],["2010-04-07",10.484,10.5723,10.1484,10.2279,186200.0],["2010-04-08",10.1396,10.484,9.8569,10.2367,237400.0],["2010-04-09",10.2809,10.59,10.1042,10.4752,217600.0],["2010-04-12",10.4752,10.59,10.2632,10.4752,212400.0],["2010-04-13",10.4134,10.5105,10.2632,10.5017,185100.0],["2010-04-14",10.5282,10.7667,10.4575,10.7313,466900.0],["2010-04-15",10.749,10.908,10.6253,10.8815,208700.0],["2010-04-16",10.8726,10.8726,10.4222,10.5988,306400.0],["2010-04-19",10.5635,10.908,10.219,10.6253,249700.0],["2010-04-20",10.7402,11.1464,10.6253,11.1376,583300.0],["2010-04-21",11.1818,11.4026,11.1818,11.3938,313100.0],["2010-04-22",11.2083,11.2083,10.9433,11.1465,182500.0],["2010-04-23",11.1464,11.3938,11.014,11.3231,197300.0],["2010-04-26",11.3584,11.4291,10.8991,11.0316,289400.0],["2010-04-27",10.9786,11.1111,10.537,10.5723,418500.0],["2010-04-28",10.5812,10.8196,10.5547,10.7402,280600.0],["2010-04-29",10.9521,11.7647,10.802,11.4821,863400.0],["2010-04-30",11.4997,11.8619,11.4556,11.5704,709200.0],["2010-05-03",11.6587,12.1003,11.4997,12.065,309500.0],["2010-05-04",11.8795,11.9149,11.3054,11.4997,444000.0],["2010-05-05",11.3849,11.6852,11.0405,11.2789,661300.0],["2010-05-06",11.2348,12.3212,9.9099,10.9521,513500.0],["2010-05-07",10.8197,11.5086,10.7313,10.9433,696500.0],["2010-05-10",11.5969,12.3476,11.2701,11.7294,776200.0],["2010-05-11",11.5527,12.0474,11.3143,11.8354,253900.0],["2010-05-12",11.853,12.7458,11.6763,12.3215,1415600.0],["2010-05-13",12.3127,12.4983,11.8972,12.021,269100.0],["2010-05-14",11.9326,12.0829,11.579,12.0829,361500.0],["2010-05-17",12.1536,12.4187,11.4641,11.9768,397600.0],["2010-05-18",12.1359,12.2862,11.3581,11.4199,143000.0],["2010-05-19",11.4111,11.5967,11.0752,11.2785,231000.0],["2010-05-20",10.7482,11.0487,9.9085,10.6775,1001900.0],["2010-05-21",10.4388,10.8012,10.2178,10.536,516800.0],["2010-05-24",10.5095,10.6333,10.3062,10.3416,236900.0],["2010-05-25",10.0234,10.43,9.9173,10.2974,592200.0],["2010-05-26",10.3681,11.031,10.3593,10.4123,887900.0],["2010-05-27",10.7659,11.031,10.5626,10.7747,483800.0],["2010-05-28",10.7659,10.8719,10.3239,10.4211,267300.0],["2010-06-01",10.3593,10.4742,10.0234,10.0764,416200.0],["2010-06-02",10.209,10.3858,9.8996,10.3593,395300.0],["2010-06-03",10.4565,10.7393,10.1206,10.3681,319000.0],["2010-06-04",9.988,10.1825,9.5107,9.6433,460200.0],["2010-06-07",9.6787,9.7936,9.3339,9.3605,325900.0],["2010-06-08",9.387,9.4577,8.9539,9.166,244300.0],["2010-06-09",9.2809,9.5461,8.9185,9.4842,601500.0],["2010-06-10",9.714,9.882,9.5903,9.8201,162700.0],["2010-06-11",9.714,10.3239,9.6963,10.3062,770500.0],["2010-06-14",10.483,10.8719,10.3504,10.4211,351000.0],["2010-06-15",10.483,10.9515,10.3416,10.8984,238600.0],["2010-06-16",10.7659,10.9603,10.536,10.5891,122800.0],["2010-06-17",10.6951,10.9692,10.5007,10.9426,248000.0],["2010-06-18",11.0399,11.0399,10.6068,10.8984,454000.0],["2010-06-21",11.1194,11.252,10.5802,10.6686,175000.0],["2010-06-22",10.704,11.1282,10.3239,10.3416,186700.0],["2010-06-23",10.3593,10.757,10.0411,10.6068,267300.0],["2010-06-24",10.536,10.704,10.2974,10.3946,197000.0],["2010-06-25",10.43,10.7393,10.262,10.7128,476100.0],["2010-06-28",10.7305,10.7305,10.2974,10.3946,339500.0],["2010-06-29",10.2444,10.2444,9.387,9.5107,505000.0],["2010-06-30",9.5284,9.6345,9.387,9.493,438400.0],["2010-07-01",9.5549,9.7317,8.9274,9.2367,461400.0],["2010-07-02",9.3693,9.387,9.0246,9.2986,237600.0],["2010-07-06",9.6698,9.7759,9.1395,9.2809,674800.0],["2010-07-07",9.3605,9.6875,9.3605,9.6787,264200.0],["2010-07-08",9.8378,10.0411,9.6256,9.8466,230300.0],["2010-07-09",9.8731,9.9438,9.6963,9.8996,132800.0],["2010-07-12",9.8201,9.8554,9.3163,9.4312,269000.0],["2010-07-13",9.5638,10.0941,9.5638,9.9173,505200.0],["2010-07-14",9.8908,10.2444,9.8731,10.2267,248600.0],["2010-07-15",10.2709,10.2709,9.8201,9.9615,154700.0],["2010-07-16",9.8289,9.8466,9.3958,9.5196,344600.0],["2010-07-19",9.5726,9.6433,9.2544,9.608,145400.0],["2010-07-20",9.493,9.8201,9.2986,9.8112,167700.0],["2010-07-21",9.935,9.9792,9.4754,9.4842,140600.0],["2010-07-22",9.6963,10.0234,9.4489,9.9969,237000.0],["2010-07-23",9.8996,10.3151,9.7936,10.2797,287600.0],["2010-07-26",10.3593,10.7482,10.3151,10.7305,340400.0],["2010-07-27",10.8101,10.9603,10.536,10.6333,711500.0],["2010-07-28",10.6333,10.6333,10.1029,10.1648,199500.0],["2010-07-29",10.3416,11.2343,9.9792,11.0929,780500.0],["2010-07-30",10.9073,11.1371,10.5537,10.9868,254000.0],["2010-08-02",11.2432,11.6674,11.0929,11.5349,364400.0],["2010-08-03",11.5172,11.8177,11.2255,11.7293,321300.0],["2010-08-04",11.7823,11.9414,11.6586,11.7647,343500.0],["2010-08-05",11.6232,12.0387,11.3757,12.0121,276200.0],["2010-08-06",11.7381,11.9414,11.5879,11.8354,225400.0],["2010-08-09",11.8531,12.1359,11.7381,12.0917,467400.0],["2010-08-10",11.8619,12.074,11.6321,11.8265,200900.0],["2010-08-11",11.6054,11.6142,11.225,11.4019,452500.0],["2010-08-12",11.1366,11.5169,11.0835,11.3577,302900.0],["2010-08-13",11.2781,11.2958,10.8889,11.1012,384200.0],["2010-08-16",10.9862,11.5965,10.9862,11.5346,235200.0],["2010-08-17",11.7381,12.375,11.6496,12.0919,453000.0],["2010-08-18",12.1096,12.3396,11.9415,12.1627,299500.0],["2010-08-19",12.0565,12.1715,11.7912,11.8796,480600.0],["2010-08-20",11.7735,11.8442,11.2781,11.34,364500.0],["2010-08-23",11.4108,11.5789,11.1012,11.1985,289200.0],["2010-08-24",11.0127,11.2073,10.8181,11.1277,259600.0],["2010-08-25",10.9774,11.2427,10.8004,11.2162,929300.0],["2010-08-26",11.3223,11.4639,11.0658,11.11,235900.0],["2010-08-27",11.3223,11.5081,10.8447,11.4373,507200.0],["2010-08-30",11.34,11.3843,11.11,11.2693,323800.0],["2010-08-31",11.2693,11.5435,10.9862,11.34,345600.0],["2010-09-01",11.6408,12.0388,11.5965,11.9858,451900.0],["2010-09-02",11.9504,12.4723,11.8088,12.3926,639600.0],["2010-09-03",12.5342,12.6226,12.0211,12.3838,351800.0],["2010-09-07",12.3396,12.3573,12.0477,12.1007,211700.0],["2010-09-08",12.1804,12.3661,11.8884,12.0123,249400.0],["2010-09-09",12.2865,12.3661,11.8354,12.03,257600.0],["2010-09-10",12.1007,12.1361,11.7646,11.915,216300.0],["2010-09-13",12.0477,12.2423,11.915,12.0919,273400.0],["2010-09-14",12.1096,12.2069,11.9415,11.9681,266200.0],["2010-09-15",11.8885,12.145,11.6231,12.0477,240500.0],["2010-09-16",11.9857,12.2777,11.8531,12.0211,567400.0],["2010-09-17",12.198,12.198,11.685,11.8354,1157800.0],["2010-09-20",11.8354,12.4103,11.7469,12.3838,573900.0],["2010-09-21",12.3838,12.543,12.26,12.2688,331800.0],["2010-09-22",12.2511,12.658,11.8442,12.03,378200.0],["2010-09-23",11.9415,12.0654,11.57,11.6585,273300.0],["2010-09-24",11.915,12.2777,11.7912,12.1096,325100.0],["2010-09-27",12.0742,12.4192,12.03,12.4015,264700.0],["2010-09-28",12.4015,12.5342,11.8708,12.4988,334200.0],["2010-09-29",12.4103,12.9322,12.4103,12.6226,355500.0],["2010-09-30",12.7111,12.8084,12.375,12.5872,265700.0],["2010-10-01",12.7465,12.9588,12.4988,12.9057,375900.0],["2010-10-04",12.9145,12.9234,12.4811,12.6049,159100.0],["2010-10-05",12.7111,12.9411,12.5961,12.6492,499700.0],["2010-10-06",12.6492,12.7819,12.4457,12.5607,298600.0],["2010-10-07",12.6934,13.0207,12.5076,12.8703,280300.0],["2010-10-08",12.9411,13.0472,12.6669,12.9145,231000.0],["2010-10-11",12.9411,12.9676,12.6934,12.8438,266100.0],["2010-10-12",12.8438,13.2418,12.658,13.1003,247100.0],["2010-10-13",13.2507,13.2507,13.003,13.0561,192200.0],["2010-10-14",13.0914,13.1268,12.7907,12.8084,181500.0],["2010-10-15",13.0207,13.0738,12.5342,12.6757,279900.0],["2010-10-18",12.7376,12.8438,12.5253,12.8438,178500.0],["2010-10-19",12.5696,12.7819,12.3042,12.49,298000.0],["2010-10-20",12.6138,12.9234,12.4192,12.8615,168200.0],["2010-10-21",12.9411,13.2595,12.6138,12.8349,220400.0],["2010-10-22",12.8615,12.8615,12.5872,12.5961,269700.0],["2010-10-25",12.6846,12.9941,12.5872,12.8261,347600.0],["2010-10-26",12.7907,13.1268,12.4988,12.7288,302000.0],["2010-10-27",12.5961,12.7111,12.3219,12.6669,257600.0],["2010-10-28",13.003,13.3568,12.543,12.6403,580800.0],["2010-10-29",12.5784,12.8438,12.3927,12.7288,329400.0],["2010-11-01",12.8349,13.1357,12.5253,12.7022,311500.0],["2010-11-02",12.8438,13.1445,12.7907,13.1091,392700.0],["2010-11-03",13.1622,13.3303,12.9853,13.2684,202100.0],["2010-11-04",13.3834,13.9141,13.2772,13.7195,322300.0],["2010-11-05",13.6841,13.8345,13.4364,13.7637,164100.0],["2010-11-08",13.7726,14.0645,13.7637,13.8345,163000.0],["2010-11-09",13.8876,13.8965,13.4802,13.5422,165800.0],["2010-11-10",13.5245,13.6751,13.1525,13.2942,346700.0],["2010-11-11",13.0462,13.1968,12.8956,13.0374,258600.0],["2010-11-12",12.8514,12.9576,12.5237,12.6122,223600.0],["2010-11-15",12.6919,13.1436,12.5502,13.0728,326800.0],["2010-11-16",12.8868,13.1082,12.7185,12.7982,474100.0],["2010-11-17",12.9045,12.9842,12.3819,12.4794,190700.0],["2010-11-18",12.6388,12.9045,12.6211,12.7716,217700.0],["2010-11-19",12.7894,12.8779,12.6476,12.8248,166000.0],["2010-11-22",12.8248,12.9311,12.5148,12.8779,190800.0],["2010-11-23",12.6654,12.7451,12.3111,12.3554,458500.0],["2010-11-24",12.4528,12.6919,12.3908,12.6654,241800.0],["2010-11-26",12.5414,12.7362,12.4351,12.5502,110800.0],["2010-11-29",12.4351,12.6831,12.4351,12.6388,315000.0],["2010-11-30",12.4705,12.8159,12.4439,12.7894,411800.0],["2010-12-01",13.0374,13.2056,12.6919,12.9222,312300.0],["2010-12-02",12.9045,13.3473,12.9045,13.3208,124200.0],["2010-12-03",13.2322,13.2322,12.6477,12.7362,593300.0],["2010-12-06",12.6919,12.9931,12.3819,12.8071,296600.0],["2010-12-07",12.9576,13.5245,12.9488,13.2499,164300.0],["2010-12-08",13.3119,13.4093,13.2145,13.2411,178500.0],["2010-12-09",13.4005,13.7636,13.3296,13.7016,277200.0],["2010-12-10",13.7636,13.7813,13.5511,13.7725,173200.0],["2010-12-13",13.8876,14.4102,13.8522,14.1976,345800.0],["2010-12-14",14.3128,14.4013,14.109,14.3659,232500.0],["2010-12-15",14.295,14.729,14.1356,14.295,346500.0],["2010-12-16",14.4279,14.605,14.2065,14.5962,229700.0],["2010-12-17",14.5785,14.8619,14.3216,14.853,856300.0],["2010-12-20",15.0213,15.1896,14.7822,14.8885,327100.0],["2010-12-21",14.9239,14.9239,14.6847,14.8264,191800.0],["2010-12-22",14.7822,14.791,14.419,14.5253,208400.0],["2010-12-23",14.5962,14.7645,14.4102,14.7202,118300.0],["2010-12-27",14.6227,14.6227,14.3836,14.5962,86400.0],["2010-12-28",14.5696,14.5785,14.1533,14.2065,187000.0],["2010-12-29",14.1888,14.2507,14.0736,14.1002,118400.0],["2010-12-30",13.6573,14.171,13.6573,13.9319,107500.0],["2010-12-31",13.923,14.1268,13.7991,13.8876,198200.0],["2011-01-03",14.0736,14.4899,14.0736,14.3482,303900.0],["2011-01-04",14.4545,14.8353,14.3482,14.791,627600.0],["2011-01-05",14.791,15.3047,13.4625,15.0922,328000.0],["2011-01-06",15.0744,15.1807,14.9682,15.1453,266400.0],["2011-01-07",15.287,15.3224,15.101,15.3224,365700.0],["2011-01-10",15.225,15.659,15.1807,15.5527,720600.0],["2011-01-11",15.2781,15.3933,15.0744,15.287,637100.0],["2011-01-12",15.4907,15.4907,15.1542,15.2781,452400.0],["2011-01-13",15.3313,15.3313,15.0036,15.1276,506900.0],["2011-01-14",15.1719,15.2959,15.1276,15.2339,546500.0],["2011-01-18",15.3047,15.4819,14.977,15.0124,283000.0],["2011-01-19",15.0567,15.0567,14.1002,14.2508,456300.0],["2011-01-20",14.1622,14.3216,14.0382,14.1445,322700.0],["2011-01-21",14.2153,14.3747,14.2065,14.295,331200.0],["2011-01-24",14.2419,14.5342,14.1976,14.481,247900.0],["2011-01-25",14.3836,14.5165,14.3128,14.4545,234900.0],["2011-01-26",14.4545,14.7733,14.3039,14.6493,251000.0],["2011-01-27",14.6582,14.915,14.5165,14.5962,243200.0],["2011-01-28",14.6316,14.8884,14.3216,14.3747,421100.0],["2011-01-31",14.4102,14.6139,14.2242,14.3925,305800.0],["2011-02-01",14.481,14.9327,14.481,14.8707,194200.0],["2011-02-02",14.8707,14.915,14.6316,14.8442,184100.0],["2011-02-03",14.8619,14.9327,14.6493,14.8973,345600.0],["2011-02-04",14.9416,15.8981,14.853,15.5704,568500.0],["2011-02-07",15.5616,15.8273,15.1453,15.597,364500.0],["2011-02-08",15.3136,15.8539,15.163,15.7299,240300.0],["2011-02-09",15.5173,15.721,15.2604,15.411,143700.0],["2011-02-10",15.2427,15.4819,14.977,15.3224,221200.0],["2011-02-11",15.163,15.3401,14.977,15.3401,296200.0],["2011-02-14",15.3047,15.3933,14.8087,14.8885,399400.0],["2011-02-15",14.7999,14.8884,14.5962,14.7467,375100.0],["2011-02-16",14.7467,14.8442,14.6139,14.7025,408800.0],["2011-02-17",14.7025,15.3933,14.6227,15.2427,618600.0],["2011-02-18",15.3667,15.3667,15.1719,15.2781,319900.0],["2011-02-22",15.039,15.163,14.6582,14.7999,291100.0],["2011-02-23",14.8353,14.8353,14.1445,14.3128,330300.0],["2011-02-24",14.3836,14.5962,13.7282,14.109,768400.0],["2011-02-25",14.1002,14.667,14.0205,14.6493,282000.0],["2011-02-28",14.7999,14.8973,14.5342,14.7645,806900.0],["2011-03-01",14.6139,14.667,14.2508,14.3925,360200.0],["2011-03-02",14.3747,14.605,14.3216,14.4633,274100.0],["2011-03-03",14.6405,14.9416,14.6405,14.7556,232200.0],["2011-03-04",14.7822,14.8264,14.4279,14.605,198900.0],["2011-03-07",14.6139,14.6139,14.3482,14.4279,339200.0],["2011-03-08",14.4013,15.0744,14.3393,14.9327,255300.0],["2011-03-09",14.9416,15.0835,14.7199,15.0835,387800.0],["2011-03-10",14.9771,15.1544,14.8529,14.9682,846500.0],["2011-03-11",14.9505,14.9505,14.445,14.649,403100.0],["2011-03-14",14.4362,14.7022,14.4362,14.6312,354200.0],["2011-03-15",14.1524,14.7465,14.1524,14.649,226400.0],["2011-03-16",14.6578,14.7465,14.4539,14.5514,339600.0],["2011-03-17",14.8352,14.8352,14.4539,14.6135,415700.0],["2011-03-18",14.7465,15.119,14.5869,14.8618,697400.0],["2011-03-21",14.9327,15.4914,14.9061,15.4559,348000.0],["2011-03-22",15.2963,15.2963,15.048,15.1367,271200.0],["2011-03-23",14.9327,15.4382,14.9327,15.385,287500.0],["2011-03-24",15.4027,15.5269,15.1988,15.4914,224700.0],["2011-03-25",15.4914,15.8017,15.3584,15.4648,166800.0],["2011-03-28",15.5003,15.6953,15.3495,15.5357,135200.0],["2011-03-29",15.4648,15.8549,15.4648,15.7042,186000.0],["2011-03-30",15.8638,16.2451,15.8195,16.2274,164500.0],["2011-03-31",16.1742,16.3959,15.9968,16.3959,214600.0],["2011-04-01",16.4047,16.6707,16.2628,16.5732,363200.0],["2011-04-04",16.5643,16.7328,16.4757,16.6885,184600.0],["2011-04-05",16.5998,17.3003,16.4047,17.0166,354700.0],["2011-04-06",17.1584,17.2915,16.4845,16.7062,188600.0],["2011-04-07",16.7417,16.8126,16.5555,16.653,183600.0],["2011-04-08",16.7949,16.8392,16.0855,16.1564,123800.0],["2011-04-11",16.1121,16.3959,15.9614,16.183,151500.0],["2011-04-12",15.9791,16.1298,15.7751,15.9347,141900.0],["2011-04-13",16.0323,16.0766,15.8372,15.9791,188900.0],["2011-04-14",15.8017,16.1742,15.7485,16.1564,181300.0],["2011-04-15",16.0944,16.2451,15.8993,16.2362,319800.0],["2011-04-18",15.8993,16.0412,15.7397,16.0057,137600.0],["2011-04-19",15.8993,15.9702,15.6776,15.9525,188200.0],["2011-04-20",16.2717,16.4491,16.1032,16.3338,99800.0],["2011-04-21",16.5111,16.6264,16.1653,16.6175,98700.0],["2011-04-25",16.6885,16.7417,16.3072,16.6175,156500.0],["2011-04-26",16.6087,16.9545,16.4668,16.5998,389500.0],["2011-04-27",16.5466,17.0609,16.3604,17.0077,190000.0],["2011-04-28",16.7594,16.8038,15.8816,16.8038,989800.0],["2011-04-29",16.8924,16.8924,16.4579,16.5289,586000.0],["2011-05-02",16.6796,16.7506,16.4757,16.5643,392500.0],["2011-05-03",16.4491,16.6885,16.4313,16.5821,257000.0],["2011-05-04",16.6175,16.6885,16.4491,16.5821,282300.0],["2011-05-05",16.3781,16.9456,16.2628,16.8658,392000.0],["2011-05-06",17.1141,17.593,16.8924,16.9634,382800.0],["2011-05-09",16.8836,17.1318,16.6264,17.0964,234000.0],["2011-05-10",17.123,17.3358,17.123,17.3269,130700.0],["2011-05-11",17.3181,17.3181,16.9009,16.963,223600.0],["2011-05-12",16.8476,17.2115,16.5458,17.2027,228700.0],["2011-05-13",17.1849,17.2471,16.7145,16.9097,203000.0],["2011-05-16",16.7233,16.9452,16.6612,16.8654,261300.0],["2011-05-17",16.7411,17.2648,16.7411,17.0873,800300.0],["2011-05-18",17.1849,17.469,16.9275,17.3447,153700.0],["2011-05-19",17.4956,17.9572,17.2559,17.4778,298200.0],["2011-05-20",17.3358,17.3979,17.0695,17.2737,294900.0],["2011-05-23",16.9541,17.0695,16.6878,16.8742,410100.0],["2011-05-24",16.9541,16.9541,16.2795,16.4837,305900.0],["2011-05-25",16.386,16.6701,16.2884,16.5281,209600.0],["2011-05-26",16.4304,16.8032,16.2174,16.6523,326600.0],["2011-05-27",16.7588,16.8476,16.6523,16.8387,227200.0],["2011-05-31",17.105,17.1228,16.6346,17.0873,738400.0],["2011-06-01",17.0606,17.2115,16.6878,16.7056,553900.0],["2011-06-02",16.7411,16.8654,16.2884,16.5458,186600.0],["2011-06-03",16.3949,16.4659,15.8623,15.9245,242000.0],["2011-06-06",15.96,15.96,15.5339,15.738,287400.0],["2011-06-07",15.9156,15.9156,15.5161,15.5428,256000.0],["2011-06-08",15.4362,16.173,15.2587,15.4629,385900.0],["2011-06-09",15.5783,15.7913,15.3208,15.6493,190700.0],["2011-06-10",15.5516,15.6049,15.2321,15.3208,190600.0],["2011-06-13",15.4185,15.6582,15.3564,15.5339,303000.0],["2011-06-14",15.7736,16.1907,15.3386,16.0487,602300.0],["2011-06-15",15.8179,16.0043,15.5783,15.7025,218100.0],["2011-06-16",15.6848,15.8712,15.4185,15.7913,243800.0],["2011-06-17",15.9067,16.1907,15.7913,16.0842,364600.0],["2011-06-20",15.9688,16.1908,15.9511,16.173,208600.0],["2011-06-21",16.1996,16.7855,16.0842,16.6878,647300.0],["2011-06-22",16.5902,17.0606,16.5724,16.7056,544400.0],["2011-06-23",16.4748,16.5369,15.96,16.3772,450700.0],["2011-06-24",16.4127,16.6701,16.1819,16.3239,462000.0],["2011-06-27",16.2618,16.4659,16.1641,16.2884,258900.0],["2011-06-28",16.2973,16.5103,16.1819,16.4659,316300.0],["2011-06-29",16.5813,16.6168,16.2085,16.5547,226700.0],["2011-06-30",16.6079,17.3092,16.5636,17.1938,345300.0],["2011-07-01",17.2204,17.7086,16.9896,17.6376,323700.0],["2011-07-05",17.6731,17.895,17.3181,17.6465,447500.0],["2011-07-06",17.5755,17.9217,17.4068,17.7353,334000.0],["2011-07-07",17.8063,18.1791,17.6021,17.8329,452100.0],["2011-07-08",17.6021,17.8063,17.3624,17.8063,247900.0],["2011-07-11",17.5045,17.753,17.2737,17.3891,219900.0],["2011-07-12",17.2382,17.5932,17.0518,17.3003,251300.0],["2011-07-13",17.3802,17.4956,16.9808,17.105,283600.0],["2011-07-14",17.1849,17.2648,16.5014,16.5014,258800.0],["2011-07-15",16.6257,16.6257,16.0487,16.2795,322800.0],["2011-07-18",16.2174,16.315,15.7025,15.7292,259900.0],["2011-07-19",15.9244,16.1907,15.8268,16.1552,727500.0],["2011-07-20",16.173,16.315,15.8801,16.1109,185600.0],["2011-07-21",16.2351,16.6523,16.1996,16.5991,256800.0],["2011-07-22",16.6168,16.7677,16.3683,16.5724,299000.0],["2011-07-25",16.3328,16.6967,16.244,16.4304,361900.0],["2011-07-26",16.3949,16.4215,16.0665,16.1464,214700.0],["2011-07-27",16.0665,16.0931,15.5339,15.6138,320400.0],["2011-07-28",15.5783,15.596,14.522,14.735,1891700.0],["2011-07-29",14.5308,14.664,14.1136,14.2202,562400.0],["2011-08-01",14.4598,14.5663,13.9272,14.0249,508300.0],["2011-08-02",13.8828,13.8828,13.1106,13.1727,461800.0],["2011-08-03",13.2171,13.4745,12.6845,13.3148,690500.0],["2011-08-04",13.0573,13.1816,12.578,12.578,696500.0],["2011-08-05",12.7999,13.0573,12.1342,12.649,675300.0],["2011-08-08",12.1874,12.578,11.2021,11.2199,565500.0],["2011-08-09",11.5217,11.7614,10.3766,11.7259,682800.0],["2011-08-10",10.9258,11.4503,10.7035,10.8102,739100.0],["2011-08-11",11.0502,11.877,10.8458,11.6458,586900.0],["2011-08-12",12.0459,12.2682,11.5303,11.9303,285500.0],["2011-08-15",12.0637,12.5348,12.0637,12.4993,257500.0],["2011-08-16",12.3926,12.5971,12.117,12.2326,443300.0],["2011-08-17",12.2859,12.3393,11.5036,11.9037,339300.0],["2011-08-18",11.4858,11.5481,10.7124,10.8724,260300.0],["2011-08-19",10.6057,11.4236,10.3035,11.3792,539800.0],["2011-08-22",11.7436,11.9659,10.8902,10.9524,216900.0],["2011-08-23",11.0413,11.5836,10.8635,11.5747,271600.0],["2011-08-24",11.5747,12.1881,11.3614,12.1348,240700.0],["2011-08-25",12.2593,12.2593,11.7792,11.8325,277100.0],["2011-08-26",11.7348,12.4015,11.6192,12.3837,218600.0],["2011-08-29",12.5349,13.3172,12.4726,13.2994,513500.0],["2011-08-30",13.1305,13.2994,12.846,13.2638,374800.0],["2011-08-31",13.3438,13.5928,13.0594,13.4061,694300.0],["2011-09-01",13.4061,14.0817,12.8282,12.9971,750900.0],["2011-09-02",12.6326,12.8904,12.3748,12.4015,321000.0],["2011-09-06",11.8948,12.2415,11.5036,12.117,511700.0],["2011-09-07",12.4726,13.2727,12.3837,12.5615,407600.0],["2011-09-08",12.4459,12.4904,11.5481,11.7792,419200.0],["2011-09-09",11.6547,11.6547,10.7924,11.1125,706600.0],["2011-09-12",10.8902,11.2102,10.668,10.9524,501200.0],["2011-09-13",11.0058,11.4414,10.9347,11.1302,869700.0],["2011-09-14",11.2458,12.1793,11.0236,11.8592,580700.0],["2011-09-15",12.037,12.1704,11.8681,12.0903,330000.0],["2011-09-16",12.0992,12.3571,12.0015,12.1348,1648600.0],["2011-09-19",11.8503,12.0459,11.4947,11.7614,403600.0],["2011-09-20",11.9926,12.2504,11.1036,11.1213,319500.0],["2011-09-21",11.1391,11.2991,10.4013,10.4546,766500.0],["2011-09-22",10.0457,10.748,9.7967,10.1257,755900.0],["2011-09-23",10.1257,10.748,9.8323,10.6946,350300.0],["2011-09-26",10.8102,11.0769,10.5702,11.0591,243500.0],["2011-09-27",11.3703,11.717,11.2369,11.4681,581600.0],["2011-09-28",11.5036,11.5925,10.7924,10.8458,258500.0],["2011-09-29",11.1569,11.3525,10.6235,10.9791,299500.0],["2011-09-30",10.7657,11.1391,10.5257,10.5435,436100.0],["2011-10-03",10.4635,10.6235,9.5389,9.5834,533500.0],["2011-10-04",9.4589,10.9435,9.3434,10.8369,1001900.0],["2011-10-05",10.8369,11.0769,10.5346,10.8813,351600.0],["2011-10-06",10.8902,11.1658,10.7213,11.0947,1123400.0],["2011-10-07",11.148,11.308,10.6591,10.6946,537300.0],["2011-10-10",10.9791,11.5125,10.9791,11.4236,296100.0],["2011-10-11",11.2458,11.5125,11.2014,11.3969,361700.0],["2011-10-12",11.5125,11.9659,11.5125,11.8325,317700.0],["2011-10-13",11.8414,11.8681,11.1569,11.5214,322400.0],["2011-10-14",11.7081,12.6326,11.7081,12.5082,311500.0],["2011-10-17",12.3659,12.3659,11.5125,11.6192,247100.0],["2011-10-18",11.6725,12.4548,11.4947,12.3304,226000.0],["2011-10-19",12.3393,12.4104,11.717,11.7525,298200.0],["2011-10-20",11.7436,12.1081,11.4325,12.0281,227400.0],["2011-10-21",12.3215,12.5348,12.0459,12.4193,346800.0],["2011-10-24",12.4459,12.7838,12.2326,12.6237,638100.0],["2011-10-25",12.5793,12.5793,11.9303,11.9659,312500.0],["2011-10-26",12.2326,12.2326,11.4947,11.7703,617900.0],["2011-10-27",11.7348,11.7881,10.5435,11.7081,1386500.0],["2011-10-28",11.6103,12.0015,11.3792,11.9303,378200.0],["2011-10-31",11.6636,12.0281,11.4503,11.5925,347500.0],["2011-11-01",11.0058,11.3969,10.5435,10.8191,801900.0],["2011-11-02",10.9969,11.3347,10.5346,10.8458,531000.0],["2011-11-03",10.9791,10.9791,10.5257,10.7924,703100.0],["2011-11-04",10.7124,11.1747,10.6768,11.1302,610700.0],["2011-11-07",11.0947,11.1213,10.6235,11.0769,347200.0],["2011-11-08",11.1837,11.3885,10.7029,11.1036,358400.0],["2011-11-09",10.7741,10.9968,10.4981,10.6584,389900.0],["2011-11-10",10.8632,10.9522,10.6228,10.7296,189000.0],["2011-11-11",10.8632,11.2283,10.6851,11.0413,238000.0],["2011-11-14",10.9878,10.9878,10.507,10.6317,352100.0],["2011-11-15",10.4269,10.7563,10.4002,10.5961,611300.0],["2011-11-16",10.4269,10.7207,10.3022,10.32,253200.0],["2011-11-17",10.2666,10.3735,10.1419,10.231,363600.0],["2011-11-18",10.2488,10.3824,10.0707,10.1419,273900.0],["2011-11-21",9.9104,10.0084,9.5097,9.5276,375700.0],["2011-11-22",9.5187,9.6344,9.2782,9.4296,462500.0],["2011-11-23",9.305,9.4563,8.8419,8.9488,249100.0],["2011-11-25",8.9132,9.1981,8.6817,8.6906,111900.0],["2011-11-28",9.0467,9.6344,9.02,9.3762,649600.0],["2011-11-29",9.3673,9.3673,9.1091,9.2871,370400.0],["2011-11-30",9.8036,10.2844,9.7502,10.2399,1150100.0],["2011-12-01",10.1865,10.4803,9.9817,10.2666,498900.0],["2011-12-02",10.4714,10.5159,10.231,10.2577,305100.0],["2011-12-05",10.4892,10.7742,10.2666,10.4803,265100.0],["2011-12-06",10.5159,10.6495,10.3824,10.4714,257600.0],["2011-12-07",10.3735,10.694,10.2132,10.4803,338200.0],["2011-12-08",10.3556,10.3646,9.8392,9.857,292000.0],["2011-12-09",9.9193,10.4981,9.8036,10.4091,206000.0],["2011-12-12",10.2043,10.2399,9.9371,10.1687,178600.0],["2011-12-13",10.2844,10.4625,9.7502,9.8214,194500.0],["2011-12-14",9.6878,9.7145,9.4563,9.483,297300.0],["2011-12-15",9.7056,9.9995,9.5632,9.9193,312100.0],["2011-12-16",10.0084,10.1687,9.768,10.044,898800.0],["2011-12-19",10.1598,10.2844,9.6967,9.7413,286400.0],["2011-12-20",10.044,10.3378,9.9371,10.2844,343100.0],["2011-12-21",10.2755,10.4358,9.9372,10.4091,279900.0],["2011-12-22",10.4892,11.0591,10.4269,10.4536,343900.0],["2011-12-23",10.507,10.5604,10.4002,10.4536,120000.0],["2011-12-27",10.4091,10.4892,10.2399,10.3289,181100.0],["2011-12-28",10.3289,10.3467,10.0618,10.0885,193000.0],["2011-12-29",10.1152,10.3913,10.1152,10.2933,188400.0],["2011-12-30",10.2666,10.4714,10.2399,10.2755,201800.0],["2012-01-03",10.6139,10.6851,10.3646,10.3735,341900.0],["2012-01-04",10.2844,10.4892,10.133,10.133,281400.0],["2012-01-05",10.0262,10.2221,9.8214,10.1508,245400.0],["2012-01-06",10.1509,10.231,9.7056,9.7502,377700.0],["2012-01-09",9.8214,9.9639,9.581,9.6344,384800.0],["2012-01-10",9.7947,10.0173,9.7413,9.8659,487300.0],["2012-01-11",9.7947,9.9728,9.7947,9.8837,325400.0],["2012-01-12",9.8926,10.3022,9.8926,10.2844,256900.0],["2012-01-13",10.1063,10.3022,9.8748,10.1865,237400.0],["2012-01-17",10.3557,10.4981,10.2399,10.4714,365300.0],["2012-01-18",10.4714,10.8988,10.3735,10.881,310000.0],["2012-01-19",10.9255,11.2728,10.8187,11.2283,267900.0],["2012-01-20",11.2461,11.5221,11.1303,11.3974,730400.0],["2012-01-23",11.3084,11.4153,11.068,11.3084,278000.0],["2012-01-24",11.2016,11.3707,11.0235,11.344,309600.0],["2012-01-25",11.3262,11.6646,11.2194,11.5488,262200.0],["2012-01-26",11.6379,11.6913,11.442,11.6468,455900.0],["2012-01-27",11.5666,11.8427,11.5221,11.8338,135200.0],["2012-01-30",11.7002,11.7892,11.5221,11.7536,172900.0],["2012-01-31",11.8516,11.9495,11.5844,11.8249,264900.0],["2012-02-01",11.9673,11.994,11.5755,11.7358,664200.0],["2012-02-02",11.7358,11.9762,11.6201,11.816,212100.0],["2012-02-03",12.0386,12.3324,11.7803,12.1009,847900.0],["2012-02-06",12.0653,12.2077,12.0029,12.1543,313700.0],["2012-02-07",12.1187,12.1454,11.9673,12.1187,366700.0],["2012-02-08",12.1187,12.1899,11.8338,11.9584,320400.0],["2012-02-09",11.994,11.994,11.3707,11.4598,464700.0],["2012-02-10",11.3262,11.3974,11.1837,11.2817,202100.0],["2012-02-13",11.4509,11.5844,11.3084,11.4331,145500.0],["2012-02-14",11.3351,11.4776,11.1927,11.3796,179600.0],["2012-02-15",11.4865,11.4865,11.1392,11.1926,117900.0],["2012-02-16",11.3707,11.807,11.1748,11.5755,457400.0],["2012-02-17",11.6111,11.7269,11.4242,11.4509,241500.0],["2012-02-21",11.442,11.5488,11.2016,11.2283,247100.0],["2012-02-22",11.2105,11.3351,10.9789,11.1125,302300.0],["2012-02-23",10.5159,11.3262,9.9104,11.2639,926100.0],["2012-02-24",11.2283,11.2461,10.9789,11.0502,394800.0],["2012-02-27",10.8988,11.0858,10.6851,10.9968,197800.0],["2012-02-28",10.97,11.0502,10.8365,10.9255,345300.0],["2012-02-29",10.9968,11.0769,10.7474,10.9077,480300.0],["2012-03-01",10.9968,11.0146,10.6851,10.7029,815600.0],["2012-03-02",10.6673,10.8454,10.4714,10.5694,377600.0],["2012-03-05",10.4981,10.694,10.4358,10.6762,196600.0],["2012-03-06",10.4714,10.4892,10.1152,10.231,495100.0],["2012-03-07",10.2934,10.454,10.1775,10.3469,304200.0],["2012-03-08",10.3023,10.6413,10.2399,10.5699,435000.0],["2012-03-09",10.5789,11.0873,10.5789,11.0784,329300.0],["2012-03-12",10.9089,10.9089,10.338,10.561,462700.0],["2012-03-13",10.6948,10.9357,10.6324,10.9357,266400.0],["2012-03-14",10.8108,11.1408,10.6681,10.6859,255700.0],["2012-03-15",10.6948,11.3727,10.4986,11.3727,415600.0],["2012-03-16",11.3995,11.5154,11.2478,11.337,482600.0],["2012-03-19",11.3816,11.7741,11.2657,11.5333,171800.0],["2012-03-20",11.4173,11.676,11.346,11.6582,297600.0],["2012-03-21",11.6938,11.8455,11.6314,11.792,323300.0],["2012-03-22",11.6403,11.8544,11.6403,11.8455,606900.0],["2012-03-23",11.8812,11.899,11.7384,11.8187,1871900.0],["2012-03-26",11.9614,11.9614,11.7295,11.783,829500.0],["2012-03-27",11.8187,12.2201,11.7563,12.1041,304800.0],["2012-03-28",12.122,12.3004,11.9347,12.0685,397900.0],["2012-03-29",11.9347,12.1844,11.7652,12.1398,297200.0],["2012-03-30",12.2558,12.5591,11.9257,12.4431,703400.0],["2012-04-02",12.345,12.4253,11.9793,12.122,578500.0],["2012-04-03",12.0328,12.0685,11.783,11.8722,340200.0],["2012-04-04",11.676,11.8276,11.453,11.6938,342200.0],["2012-04-05",11.569,11.8633,11.4441,11.8098,305100.0],["2012-04-09",11.5779,11.8455,11.5154,11.8187,388700.0],["2012-04-10",11.7384,11.7741,11.3549,11.4262,1263600.0],["2012-04-11",11.5957,11.783,11.5333,11.7384,288400.0],["2012-04-12",11.792,12.2647,11.6671,12.2112,326700.0],["2012-04-13",12.3361,12.3361,11.7741,11.8544,366600.0],["2012-04-16",11.9436,12.006,11.7295,11.8722,223100.0],["2012-04-17",11.9793,12.2558,11.8633,12.0774,262300.0],["2012-04-18",12.0239,12.1041,11.6403,12.0149,476300.0],["2012-04-19",12.1041,12.1398,11.3995,11.5422,623700.0],["2012-04-20",11.7295,11.8009,11.4084,11.5244,345400.0],["2012-04-23",11.4173,11.569,11.1943,11.3816,348700.0],["2012-04-24",11.3906,11.6403,11.2478,11.4976,312800.0],["2012-04-25",11.6671,11.899,10.9713,11.0962,737200.0],["2012-04-26",12.1666,13.2816,11.6582,12.3539,2259500.0],["2012-04-27",12.452,13.0229,12.2825,12.8623,744100.0],["2012-04-30",12.8266,12.9248,12.5769,12.6304,396600.0],["2012-05-01",12.6215,12.9337,12.4966,12.5501,437300.0],["2012-05-02",12.4877,12.568,12.2736,12.4699,366300.0],["2012-05-03",12.5145,12.5145,12.1041,12.3807,294000.0],["2012-05-04",12.2379,12.2379,11.9703,12.006,228800.0],["2012-05-07",11.9079,12.1666,11.9079,12.006,125000.0],["2012-05-08",11.8633,11.9168,11.5154,11.8812,351100.0],["2012-05-09",11.6846,12.0777,11.5238,12.0509,316600.0],["2012-05-10",12.1938,12.2385,11.8454,12.1313,217000.0],["2012-05-11",11.9794,12.2653,11.9794,12.2027,247800.0],["2012-05-14",12.0062,12.5243,11.7382,11.8365,219700.0],["2012-05-15",11.8097,12.1759,11.8008,12.1223,268000.0],["2012-05-16",12.167,12.5154,11.6668,11.6846,185300.0],["2012-05-17",11.7382,11.765,11.1665,11.2201,246100.0],["2012-05-18",11.2826,11.4702,11.1844,11.3184,235800.0],["2012-05-21",11.3362,11.5774,11.1576,11.5417,375300.0],["2012-05-22",11.5149,11.5685,11.1933,11.238,330100.0],["2012-05-23",11.1486,11.3452,10.836,11.2826,1700000.0],["2012-05-24",11.4077,11.4256,11.0682,11.3273,222400.0],["2012-05-25",11.3005,11.363,11.2022,11.3273,268400.0],["2012-05-29",11.4881,11.6489,11.3452,11.4792,590100.0],["2012-05-30",11.3273,11.4881,11.2826,11.2916,737500.0],["2012-05-31",11.3362,11.5328,11.0682,11.3362,439500.0],["2012-06-01",10.9968,11.238,10.702,10.8806,439200.0],["2012-06-04",10.9342,10.9968,10.4072,10.5412,1227200.0],["2012-06-05",10.4786,10.7913,10.4429,10.7556,263900.0],["2012-06-06",10.8181,10.961,10.6484,10.7288,575400.0],["2012-06-07",11.0325,11.0325,10.4786,10.6305,350700.0],["2012-06-08",10.5858,10.8896,10.4161,10.8538,187600.0],["2012-06-11",11.0146,11.104,10.5858,10.5948,283900.0],["2012-06-12",10.6394,10.8628,10.434,10.6305,214100.0],["2012-06-13",10.5858,10.5858,10.1481,10.2464,350200.0],["2012-06-14",10.2732,10.4608,10.1749,10.425,213300.0],["2012-06-15",10.3804,10.4072,10.2642,10.3,394500.0],["2012-06-18",10.2106,10.291,9.9516,10.023,453800.0],["2012-06-19",10.1124,10.5144,9.9873,10.4697,441000.0],["2012-06-20",10.434,10.4518,10.1481,10.3982,407900.0],["2012-06-21",10.4965,10.4965,10.166,10.2553,339800.0],["2012-06-22",10.3089,10.4072,10.166,10.3625,1217200.0],["2012-06-25",10.1749,10.2553,10.0766,10.157,274600.0],["2012-06-26",10.1749,10.3714,10.1124,10.3446,316700.0],["2012-06-27",10.4072,10.7556,10.3,10.6037,280200.0],["2012-06-28",10.559,11.1933,10.5412,11.1844,442100.0],["2012-06-29",11.4345,12.2206,11.104,12.1759,688000.0],["2012-07-02",12.1759,12.4707,11.9973,12.1938,594300.0],["2012-07-03",12.1938,12.5243,12.1491,12.2831,348900.0],["2012-07-05",12.2742,12.3814,12.2385,12.2742,222100.0],["2012-07-06",12.1045,12.2653,12.033,12.1134,121800.0],["2012-07-09",12.0509,12.1313,11.7382,11.7561,339200.0],["2012-07-10",11.908,12.0866,11.4345,11.497,269200.0],["2012-07-11",11.5506,11.6489,11.506,11.6042,157000.0],["2012-07-12",11.5328,11.5328,11.229,11.4524,197300.0],["2012-07-13",11.497,11.7739,11.4524,11.631,208400.0],["2012-07-16",11.5506,11.64,11.4524,11.506,226100.0],["2012-07-17",11.5774,11.6935,11.4256,11.4345,201600.0],["2012-07-18",11.4702,11.6668,11.229,11.6221,553400.0],["2012-07-19",11.7114,11.8544,11.6132,11.6578,192400.0],["2012-07-20",11.5417,11.631,11.1218,11.2112,318400.0],["2012-07-23",10.9342,11.0772,10.693,10.9074,158100.0],["2012-07-24",10.97,11.1397,10.434,10.5144,172300.0],["2012-07-25",10.6394,10.6394,10.3804,10.5501,152800.0],["2012-07-26",10.559,11.3452,10.4608,11.3005,618000.0],["2012-07-27",11.3988,11.6489,11.0861,11.3362,590900.0],["2012-07-30",11.3452,11.6936,11.3452,11.6132,248500.0],["2012-07-31",11.5417,11.8811,11.4345,11.8454,423900.0],["2012-08-01",11.908,12.0509,11.8008,11.8633,520900.0],["2012-08-02",11.7918,11.8722,11.5328,11.6042,288900.0],["2012-08-03",11.8186,12.3099,11.8186,12.2117,167500.0],["2012-08-06",12.2027,12.5154,12.0509,12.1759,539200.0],["2012-08-07",12.2295,12.3635,12.1491,12.2385,271400.0],["2012-08-08",12.1445,12.3324,12.1356,12.3145,149700.0],["2012-08-09",12.2609,12.5025,12.1445,12.3772,233200.0],["2012-08-10",12.3682,12.4398,11.9476,12.0103,87900.0],["2012-08-13",11.9655,12.0461,11.7328,11.9924,93500.0],["2012-08-14",12.0371,12.0998,11.8671,11.9655,249400.0],["2012-08-15",11.9655,12.2966,11.9029,12.1893,227600.0],["2012-08-16",12.2072,12.4488,12.1535,12.4309,263700.0],["2012-08-17",12.404,12.5293,12.3772,12.4398,206900.0],["2012-08-20",12.404,12.5293,12.2877,12.5114,116100.0],["2012-08-21",12.5383,12.6099,12.2877,12.3414,110300.0],["2012-08-22",12.3682,12.3682,12.1803,12.2877,116700.0],["2012-08-23",12.2788,12.3235,12.0908,12.1266,184700.0],["2012-08-24",12.064,12.5651,12.064,12.4398,451700.0],["2012-08-27",12.5293,12.5293,12.3056,12.3772,101100.0],["2012-08-28",12.3772,12.5114,12.2877,12.4219,135600.0],["2012-08-29",12.4398,12.5741,12.2698,12.5204,147900.0],["2012-08-30",12.4756,12.4756,12.1893,12.1982,122400.0],["2012-08-31",12.3414,12.3951,12.0908,12.2877,135700.0],["2012-09-04",12.3235,12.6367,11.9029,12.5562,193400.0],["2012-09-05",12.5025,12.5741,12.055,12.2608,1686700.0],["2012-09-06",12.3861,12.6904,12.1803,12.4756,321200.0],["2012-09-07",12.5651,12.7173,12.4398,12.5383,272800.0],["2012-09-10",12.5562,12.6994,12.5025,12.5293,322200.0],["2012-09-11",12.5741,12.7262,12.2877,12.3056,191900.0],["2012-09-12",12.3324,12.5293,12.2251,12.3235,512500.0],["2012-09-13",12.3145,12.7441,12.1714,12.4398,1619200.0],["2012-09-14",12.4488,13.1737,12.4488,13.0753,883700.0],["2012-09-17",13.0305,13.1916,12.95,13.1648,478600.0],["2012-09-18",13.1648,13.2363,12.6994,12.8336,433600.0],["2012-09-19",12.8426,12.8784,12.6636,12.7799,213400.0],["2012-09-20",12.6546,12.7531,12.3503,12.4398,228900.0],["2012-09-21",12.592,12.592,12.243,12.3145,495600.0],["2012-09-24",12.2877,12.5472,12.2072,12.2608,192600.0],["2012-09-25",12.3235,12.3861,11.9566,11.9924,276500.0],["2012-09-26",12.0192,12.1624,11.8581,11.8671,274000.0],["2012-09-27",11.9745,12.064,11.8223,11.9566,236900.0],["2012-09-28",11.8581,11.8671,11.706,11.8223,287700.0],["2012-10-01",11.9476,12.1714,11.7149,12.0013,260300.0],["2012-10-02",12.064,12.1535,11.9655,12.0282,142600.0],["2012-10-03",12.0908,12.243,11.9476,12.055,206100.0],["2012-10-04",12.1535,12.234,11.9476,12.0908,209600.0],["2012-10-05",12.1356,13.0305,12.1266,12.7531,897500.0],["2012-10-08",12.6636,12.7889,12.5114,12.7441,745200.0],["2012-10-09",12.6725,12.771,12.3772,12.4398,164500.0],["2012-10-10",12.4219,12.5651,12.243,12.413,100300.0],["2012-10-11",12.4935,12.6009,12.3324,12.5114,448000.0],["2012-10-12",12.4846,12.6188,12.1982,12.3414,199300.0],["2012-10-15",12.3593,12.583,12.243,12.5204,163100.0],["2012-10-16",12.6367,12.7531,12.4846,12.583,185200.0],["2012-10-17",12.6457,12.9231,12.3593,12.8605,190300.0],["2012-10-18",12.8605,12.9142,12.6636,12.7978,638400.0],["2012-10-19",12.7531,12.8157,12.5025,12.5651,742100.0],["2012-10-22",12.5651,12.6815,12.2161,12.2519,118200.0],["2012-10-23",12.1087,12.2161,11.8044,12.0103,385900.0],["2012-10-24",12.0908,12.2877,11.5807,11.7686,378100.0],["2012-10-25",11.8581,12.95,11.8581,12.8784,733400.0],["2012-10-26",12.9052,12.9679,12.4488,12.7531,392600.0],["2012-10-31",12.8068,12.8605,12.6367,12.8068,306100.0],["2012-11-01",12.7978,13.3348,12.7978,13.2453,219400.0],["2012-11-02",13.3258,13.3437,12.8694,12.8963,253300.0],["2012-11-05",12.9321,13.3079,12.762,13.2453,142100.0],["2012-11-06",13.2811,13.4422,13.1469,13.3437,142500.0],["2012-11-07",13.151,13.2586,12.64,12.7207,132800.0],["2012-11-08",12.649,12.7028,12.2904,12.4428,239900.0],["2012-11-09",12.3801,12.7655,12.3263,12.5683,175600.0],["2012-11-12",12.6669,12.9179,12.2994,12.5235,150400.0],["2012-11-13",12.4607,12.8462,12.4607,12.6221,242300.0],["2012-11-14",12.6848,12.7028,12.4159,12.4428,431400.0],["2012-11-15",12.4518,12.4966,11.9587,12.129,239300.0],["2012-11-16",12.1201,12.2904,11.8511,12.2008,207100.0],["2012-11-19",12.398,12.658,12.3532,12.6131,168500.0],["2012-11-20",12.5414,12.7476,12.4787,12.6759,107900.0],["2012-11-21",12.7655,13.0524,12.5235,12.9627,131000.0],["2012-11-23",13.0434,13.2765,12.8731,13.2765,87900.0],["2012-11-26",13.2048,13.3034,12.8462,12.9179,168700.0],["2012-11-27",12.8821,13.0972,12.7566,12.7655,109900.0],["2012-11-28",12.7207,13.0434,12.4787,13.0434,154000.0],["2012-11-29",13.1869,13.402,12.7207,13.1869,204100.0],["2012-11-30",13.2586,13.4289,13.0972,13.1689,210900.0],["2012-12-03",13.3303,13.3303,12.9538,13.1779,180800.0],["2012-12-04",13.2048,13.3931,13.0524,13.1151,172800.0],["2012-12-05",13.1779,13.2944,12.891,12.9359,98400.0],["2012-12-06",12.8821,13.0345,12.7386,13.0345,103800.0],["2012-12-07",13.142,13.142,12.7297,12.9448,70500.0],["2012-12-10",12.9538,13.2586,12.8014,12.9627,226200.0],["2012-12-11",13.0524,13.1869,12.9896,12.9986,593800.0],["2012-12-12",13.0165,13.3034,13.0165,13.0883,246100.0],["2012-12-13",13.151,13.3393,13.1151,13.2227,190300.0],["2012-12-14",13.1779,13.3662,13.0793,13.1689,133400.0],["2012-12-17",13.2317,13.662,13.2317,13.653,369000.0],["2012-12-18",13.662,14.3074,13.5723,14.2985,624400.0],["2012-12-19",14.2268,14.5136,14.0744,14.2088,537600.0],["2012-12-20",14.2626,14.4329,14.2178,14.3702,249800.0],["2012-12-21",14.1909,14.3792,13.7068,14.3074,1411000.0],["2012-12-24",14.3702,14.3792,14.173,14.3074,114800.0],["2012-12-26",14.3433,14.3433,14.0116,14.0116,145700.0],["2012-12-27",14.0744,14.3881,13.922,14.3433,239700.0],["2012-12-28",14.2268,14.675,14.1102,14.1461,409100.0],["2012-12-31",14.164,14.4419,14.1281,14.406,179800.0],["2013-01-02",14.917,15.2039,14.7557,14.8722,470600.0],["2013-01-03",14.8722,15.2577,14.7288,14.8632,187800.0],["2013-01-04",14.9708,15.2039,14.8812,14.9081,237500.0],["2013-01-07",14.8453,14.9887,14.4778,14.5405,352800.0],["2013-01-08",14.5226,14.7019,14.2536,14.3971,717800.0],["2013-01-09",14.5226,15.4818,14.5226,15.1142,530000.0],["2013-01-10",15.2128,15.2935,14.5315,14.6391,421900.0],["2013-01-11",14.6839,14.8632,14.3971,14.6302,253900.0],["2013-01-14",14.6122,14.6481,14.5136,14.6122,82600.0],["2013-01-15",14.5405,14.7377,14.4957,14.675,270700.0],["2013-01-16",14.6122,14.657,14.2985,14.3254,518400.0],["2013-01-17",14.4509,14.5136,14.3433,14.424,603600.0],["2013-01-18",14.3702,15.2487,14.3433,14.5047,183100.0],["2013-01-22",14.5495,14.8543,14.2536,14.3702,262800.0],["2013-01-23",14.3971,14.5315,14.2716,14.4329,194000.0],["2013-01-24",14.415,14.7377,14.3612,14.6391,184600.0],["2013-01-25",14.7646,14.8005,14.4688,14.8005,394400.0],["2013-01-28",14.7915,14.926,14.6302,14.8812,563700.0],["2013-01-29",14.8274,15.0515,14.8005,15.0246,241200.0],["2013-01-30",15.0246,15.0425,14.6302,14.7915,374800.0],["2013-01-31",14.8095,15.0963,14.7557,15.0425,220400.0],["2013-02-01",15.0246,15.3563,15.0067,15.1322,495800.0],["2013-02-04",15.0425,15.0425,14.7377,14.8901,191100.0],["2013-02-05",15.0156,15.0515,14.6929,14.7557,304700.0],["2013-02-06",14.5943,14.8632,14.2626,14.8453,255200.0],["2013-02-07",14.8005,14.9619,14.4778,14.6212,177100.0],["2013-02-08",14.7108,15.1053,14.6839,14.9529,155500.0],["2013-02-11",14.8991,15.1591,14.8901,15.1501,128100.0],["2013-02-12",15.1501,15.2846,15.0963,15.2487,140500.0],["2013-02-13",15.2935,15.4549,15.2039,15.4459,446100.0],["2013-02-14",16.2617,16.2617,15.2397,15.3204,607000.0],["2013-02-15",15.3115,16.9968,14.7915,16.3514,1416900.0],["2013-02-19",16.5844,16.6292,16.1003,16.2258,620600.0],["2013-02-20",16.19,16.2438,16.0645,16.1183,756700.0],["2013-02-21",16.1541,16.2348,15.5714,15.8135,191300.0],["2013-02-22",16.0645,16.0645,15.8224,15.9928,160300.0],["2013-02-25",16.0555,16.1362,15.7059,15.7238,341800.0],["2013-02-26",15.8673,16.0376,15.7418,15.9479,155800.0],["2013-02-27",15.9569,16.5037,15.93,16.3155,342500.0],["2013-02-28",16.3155,16.6472,16.2707,16.4141,349100.0],["2013-03-01",16.3782,16.6651,16.1093,16.3245,309300.0],["2013-03-04",16.2258,16.4948,16.1272,16.3334,454600.0],["2013-03-05",16.4948,17.1223,16.4858,16.7906,608500.0],["2013-03-06",16.9614,17.0063,16.6288,16.7097,295900.0],["2013-03-07",16.7726,16.9075,16.3142,16.3592,700300.0],["2013-03-08",16.6108,16.7007,16.3232,16.6468,557000.0],["2013-03-11",16.6288,16.8715,16.3861,16.5299,475700.0],["2013-03-12",16.5299,16.7547,16.5299,16.6828,204700.0],["2013-03-13",16.6648,17.0333,16.5929,17.0243,456400.0],["2013-03-14",17.1142,17.4917,17.0962,17.4737,315100.0],["2013-03-15",17.5816,17.6625,17.276,17.4737,507000.0],["2013-03-18",17.249,17.7074,17.0782,17.6535,327500.0],["2013-03-19",17.6715,17.7164,17.1412,17.4288,144800.0],["2013-03-20",17.6086,17.8692,17.5097,17.8603,271400.0],["2013-03-21",17.9412,17.9412,17.1322,17.3659,402500.0],["2013-03-22",17.3479,17.3569,17.0603,17.1412,472100.0],["2013-03-25",17.258,17.3659,17.0423,17.249,500900.0],["2013-03-26",17.3659,17.4558,17.1232,17.4198,352900.0],["2013-03-27",17.3209,17.5726,17.2041,17.3389,356500.0],["2013-03-28",17.4108,17.5007,17.1142,17.276,359600.0],["2013-04-01",17.3389,17.5007,16.8086,16.8266,479600.0],["2013-04-02",17.0243,17.0603,16.3322,16.467,275000.0],["2013-04-03",16.5389,16.7367,15.9277,16.0176,416300.0],["2013-04-04",16.0536,16.3412,15.9816,16.0805,285800.0],["2013-04-05",15.7479,16.2873,15.6041,16.2064,379400.0],["2013-04-08",16.2962,16.3771,16.1434,16.3412,166600.0],["2013-04-09",16.3322,16.3951,16.1614,16.1704,137400.0],["2013-04-10",16.2153,16.9344,16.2153,16.8805,363200.0],["2013-04-11",16.9165,17.4468,16.8895,17.3929,355300.0],["2013-04-12",17.3389,17.8513,16.9704,17.8063,459700.0],["2013-04-15",17.6445,17.6445,16.1524,16.2603,353100.0],["2013-04-16",16.4131,16.5749,16.0446,16.5389,261300.0],["2013-04-17",16.3322,16.3322,15.5053,15.721,264100.0],["2013-04-18",15.676,15.8738,15.3165,15.3884,153400.0],["2013-04-19",15.4333,15.8468,15.3255,15.8019,162200.0],["2013-04-22",15.8648,16.3232,15.3614,15.73,189900.0],["2013-04-23",15.9996,16.2962,15.9007,16.0625,258100.0],["2013-04-24",16.0985,16.2603,15.9187,16.0086,405800.0],["2013-04-25",14.7952,15.4154,13.5997,15.3884,1224100.0],["2013-04-26",15.2176,15.5322,15.1727,15.4963,309200.0],["2013-04-29",15.5322,15.721,15.2356,15.3345,919100.0],["2013-04-30",15.3255,15.3794,15.0289,15.0468,319500.0],["2013-05-01",15.0199,15.0199,14.3008,14.3637,589000.0],["2013-05-02",14.4356,14.7412,14.2558,14.5075,305700.0],["2013-05-03",14.8131,15.6221,14.6154,15.4513,494600.0],["2013-05-06",15.4334,15.5412,15.1727,15.1996,352400.0],["2013-05-07",15.2805,15.4873,15.1187,15.4873,287400.0],["2013-05-08",15.3928,15.7708,15.2577,15.7168,230200.0],["2013-05-09",15.6718,15.9689,15.5188,15.6448,223300.0],["2013-05-10",15.7258,16.3289,15.6088,16.2209,291300.0],["2013-05-13",16.1669,16.2209,15.8698,16.0859,137300.0],["2013-05-14",16.0679,16.599,16.0679,16.59,265600.0],["2013-05-15",16.815,16.815,16.4459,16.806,366600.0],["2013-05-16",16.725,16.905,16.2569,16.3289,342100.0],["2013-05-17",16.4009,16.554,16.2299,16.509,324700.0],["2013-05-20",16.491,16.671,16.1669,16.2299,297400.0],["2013-05-21",16.2839,16.2839,15.7708,15.8518,348100.0],["2013-05-22",15.9599,16.0859,15.2937,15.4288,568700.0],["2013-05-23",15.2577,15.5908,15.0237,15.4018,361000.0],["2013-05-24",15.3117,15.4288,15.0957,15.3027,323400.0],["2013-05-28",15.7258,15.7258,15.2397,15.5098,393800.0],["2013-05-29",15.4378,15.5278,15.1857,15.2937,242800.0],["2013-05-30",15.4018,15.4288,15.1857,15.2937,325200.0],["2013-05-31",15.1137,15.4558,15.0597,15.1227,401700.0],["2013-06-03",15.1407,15.1677,14.4746,14.9607,480000.0],["2013-06-04",14.9877,15.1587,14.5466,14.7536,236600.0],["2013-06-05",14.7626,14.8977,14.6366,14.8527,350300.0],["2013-06-06",14.8887,15.0777,14.7446,15.0777,272400.0],["2013-06-07",15.2577,15.2577,14.8257,15.0507,203500.0],["2013-06-10",15.0867,15.2667,14.8977,15.0417,167800.0],["2013-06-11",14.8257,15.0777,14.7266,14.8527,273200.0],["2013-06-12",15.0327,15.3207,14.7987,15.1677,369300.0],["2013-06-13",15.1677,15.8428,15.0957,15.7348,387100.0],["2013-06-14",15.6988,15.7618,15.4378,15.4558,274800.0],["2013-06-17",15.6898,15.7438,15.3027,15.6628,293700.0],["2013-06-18",15.7528,16.0409,15.7078,15.9059,381900.0],["2013-06-19",15.9509,16.2839,15.8788,15.9419,353600.0],["2013-06-20",15.6898,15.6898,15.1317,15.2217,746800.0],["2013-06-21",15.3207,15.5638,15.2127,15.3117,683100.0],["2013-06-24",15.0327,15.2397,14.9157,14.9247,342200.0],["2013-06-25",15.2757,15.4018,14.9877,15.3388,325400.0],["2013-06-26",15.4738,15.4738,14.9967,15.0237,217200.0],["2013-06-27",15.1947,15.3208,15.0057,15.2757,305800.0],["2013-06-28",15.2487,15.4468,15.0867,15.2757,472900.0],["2013-07-01",15.4468,15.8248,15.0597,15.5728,213600.0],["2013-07-02",15.5998,15.5998,15.3387,15.4558,239000.0],["2013-07-03",15.3838,15.6538,15.2757,15.5458,97900.0],["2013-07-05",15.8698,16.0589,15.7888,16.0499,220800.0],["2013-07-08",16.1579,16.4729,16.0499,16.2119,303300.0],["2013-07-09",16.3109,16.644,15.8248,16.554,304700.0],["2013-07-10",16.581,16.608,16.3379,16.545,219900.0],["2013-07-11",16.878,16.923,16.3379,16.905,195500.0],["2013-07-12",16.905,17.2021,16.842,16.986,224000.0],["2013-07-15",16.95,17.1661,16.68,16.923,199400.0],["2013-07-16",16.995,17.013,16.5,16.671,234300.0],["2013-07-17",16.833,16.914,16.617,16.644,227200.0],["2013-07-18",16.743,17.0941,16.608,16.752,262700.0],["2013-07-19",16.743,16.941,16.581,16.644,285500.0],["2013-07-22",16.617,16.869,16.4549,16.5,213500.0],["2013-07-23",16.617,16.698,16.4459,16.626,269600.0],["2013-07-24",16.698,16.842,16.1399,16.1939,238800.0],["2013-07-25",16.635,18.2733,15.3658,17.1211,1142400.0],["2013-07-26",16.932,17.2021,16.878,17.1031,220500.0],["2013-07-29",17.1031,17.3911,16.797,16.878,173400.0],["2013-07-30",17.0401,17.0581,16.734,17.0401,306800.0],["2013-07-31",17.1301,17.2921,16.923,17.0941,276000.0],["2013-08-01",17.3191,17.4181,17.0941,17.2921,268100.0],["2013-08-02",17.2471,17.4721,17.0671,17.4271,484800.0],["2013-08-05",17.4451,17.8052,17.3461,17.5982,209600.0],["2013-08-06",17.4721,17.4721,16.959,17.0761,183700.0],["2013-08-07",17.022,17.1572,16.8597,16.9048,179200.0],["2013-08-08",17.0941,17.2023,16.7695,17.013,124800.0],["2013-08-09",16.9949,16.9949,16.463,16.6162,210500.0],["2013-08-12",16.4089,16.9859,16.3007,16.9048,129200.0],["2013-08-13",16.9859,17.022,16.6794,16.8957,127300.0],["2013-08-14",16.9408,16.9498,16.5982,16.6253,148900.0],["2013-08-15",16.3187,16.49,16.1564,16.2376,195100.0],["2013-08-16",16.1474,16.3277,15.9671,16.0392,174500.0],["2013-08-19",16.1023,16.1835,15.895,15.895,157500.0],["2013-08-20",15.9942,16.4179,15.7958,16.2556,204200.0],["2013-08-21",16.1294,16.481,15.931,16.3458,119800.0],["2013-08-22",16.3999,16.6884,16.2736,16.6523,77100.0],["2013-08-23",16.6703,16.9588,16.5351,16.6884,142600.0],["2013-08-26",16.7515,16.7876,16.499,16.6253,164500.0],["2013-08-27",16.3999,16.454,16.1745,16.2195,200900.0],["2013-08-28",16.1745,16.1745,15.9671,15.9851,117500.0],["2013-08-29",15.9942,16.472,15.9942,16.3638,111200.0],["2013-08-30",16.3909,16.3909,15.8679,15.922,189200.0],["2013-09-03",16.2646,16.3909,15.9851,16.2105,139600.0],["2013-09-04",16.2827,16.4089,16.0753,16.2736,144500.0],["2013-09-05",16.2466,16.6343,16.1474,16.2286,78700.0],["2013-09-06",16.3638,16.463,15.7778,16.1474,176300.0],["2013-09-09",16.2827,16.5531,16.0933,16.5261,132500.0],["2013-09-10",16.7154,17.1392,16.1925,17.1211,189400.0],["2013-09-11",17.058,17.2113,16.9228,16.9859,90200.0],["2013-09-12",16.9769,17.2924,16.7876,16.7876,77800.0],["2013-09-13",16.9048,17.031,16.5531,16.9318,341100.0],["2013-09-16",17.2744,17.4457,16.8777,16.8957,95900.0],["2013-09-17",16.9679,17.2924,16.8597,17.2474,170000.0],["2013-09-18",17.04,17.5629,16.8597,17.4006,215900.0],["2013-09-19",17.4006,17.617,17.2834,17.3646,200400.0],["2013-09-20",17.5088,17.5809,17.2744,17.4006,411800.0],["2013-09-23",17.5449,17.5449,16.7785,17.013,302100.0],["2013-09-24",17.04,17.4457,16.8236,17.2293,196900.0],["2013-09-25",17.2924,17.7162,16.9498,17.4006,321100.0],["2013-09-26",17.5719,17.7252,17.3285,17.7162,249700.0],["2013-09-27",17.5539,17.8334,17.5539,17.7522,164600.0],["2013-09-30",17.5088,17.9776,17.5088,17.8875,303400.0],["2013-10-01",17.8334,18.1489,17.6711,18.1039,221200.0],["2013-10-02",17.8875,18.2571,17.8063,18.1399,180300.0],["2013-10-03",18.0768,18.1309,17.5719,17.6801,113100.0],["2013-10-04",17.6891,17.9867,17.59,17.617,227000.0],["2013-10-07",17.4187,17.5629,17.2293,17.3556,148600.0],["2013-10-08",17.3015,17.3465,16.9228,16.9679,164600.0],["2013-10-09",17.022,17.2203,16.8597,16.9138,217300.0],["2013-10-10",17.1933,17.5178,17.0039,17.4006,139200.0],["2013-10-11",17.4006,17.8064,17.2293,17.7883,271100.0],["2013-10-14",17.6982,18.5186,17.5719,18.4916,996200.0],["2013-10-15",18.4916,18.5096,17.9326,18.2481,328600.0],["2013-10-16",18.4825,18.5637,18.158,18.5276,209800.0],["2013-10-17",18.4104,18.9153,18.4104,18.8792,258600.0],["2013-10-18",18.9604,19.2128,18.726,19.1768,373500.0],["2013-10-21",19.2038,19.2038,18.6358,18.6628,396500.0],["2013-10-22",18.8341,19.2489,18.6178,18.744,275800.0],["2013-10-23",18.6448,18.7981,18.4916,18.6178,253200.0],["2013-10-24",18.6989,19.33,17.8154,19.2309,551100.0],["2013-10-25",19.33,19.6005,19.1677,19.3391,580500.0],["2013-10-28",19.339,19.4112,18.771,18.9333,263900.0],["2013-10-29",18.9514,19.2309,18.6358,18.7981,230400.0],["2013-10-30",18.7981,18.8251,18.3473,18.4555,156100.0],["2013-10-31",18.5186,18.5997,18.2391,18.2571,362800.0],["2013-11-01",18.2211,18.3112,17.9867,18.2481,310800.0],["2013-11-04",18.2932,18.5096,18.2662,18.4916,574600.0],["2013-11-05",18.3924,18.5366,18.185,18.4916,263100.0],["2013-11-06",18.5999,18.5999,18.2749,18.4193,109100.0],["2013-11-07",18.5096,18.5096,18.1123,18.1214,211400.0],["2013-11-08",18.1484,18.4916,18.0582,18.4013,392700.0],["2013-11-11",18.4013,18.4374,18.2297,18.2568,151500.0],["2013-11-12",18.1755,18.2387,18.004,18.1123,250700.0],["2013-11-13",17.9769,18.1665,17.8415,18.0762,270800.0],["2013-11-14",18.022,18.0311,17.7151,17.8324,540400.0],["2013-11-15",17.7602,18.0311,17.6157,17.9679,411500.0],["2013-11-18",18.013,18.013,17.2184,17.3178,493900.0],["2013-11-19",17.3449,17.3449,16.7399,16.9747,632900.0],["2013-11-20",17.0198,17.4803,16.9927,17.2365,209500.0],["2013-11-21",17.3268,17.6428,17.2094,17.6157,158800.0],["2013-11-22",17.6338,17.688,17.4803,17.6067,182400.0],["2013-11-25",17.6699,17.688,17.4803,17.6067,169100.0],["2013-11-26",17.6067,17.8685,17.6067,17.8144,257100.0],["2013-11-27",17.8505,17.995,17.8324,17.9769,132300.0],["2013-11-29",18.1033,18.3019,18.022,18.1033,133300.0],["2013-12-02",18.1304,18.2297,17.6067,17.6699,175600.0],["2013-12-03",17.5796,18.1123,17.3719,17.8234,316500.0],["2013-12-04",17.688,18.0672,17.4622,17.7602,190400.0],["2013-12-05",17.7873,17.8505,17.5254,17.7963,197700.0],["2013-12-06",18.0491,18.2207,17.4351,17.8234,150400.0],["2013-12-09",17.8866,18.1846,17.5435,17.8685,172500.0],["2013-12-10",17.8144,17.9498,17.4261,17.4893,208300.0],["2013-12-11",17.5706,17.5977,17.3358,17.4352,214900.0],["2013-12-12",17.4261,17.5254,17.1823,17.4532,262900.0],["2013-12-13",17.4532,17.706,17.1823,17.5435,261200.0],["2013-12-16",17.6157,18.2839,17.5886,18.1755,245100.0],["2013-12-17",18.2207,18.2207,17.9317,18.1936,162000.0],["2013-12-18",18.2568,18.8256,17.9679,18.7534,320300.0],["2013-12-19",18.6721,18.8256,18.2387,18.4193,742900.0],["2013-12-20",18.5096,18.8708,18.3832,18.5909,607800.0],["2013-12-23",18.7444,18.9972,18.4735,18.952,332300.0],["2013-12-24",18.9972,19.1868,18.934,18.952,69700.0],["2013-12-26",19.0062,19.4035,18.9069,19.2861,165100.0],["2013-12-27",19.3583,19.5118,19.1868,19.4486,186600.0],["2013-12-30",19.3854,19.9181,19.259,19.9091,506300.0],["2013-12-31",19.882,20.2793,19.6744,19.8279,462100.0],["2014-01-02",19.8279,20.0626,19.1417,19.4486,301800.0],["2014-01-03",19.4847,19.7737,19.3945,19.6924,201800.0],["2014-01-06",19.7466,19.7647,19.1778,19.2861,241100.0],["2014-01-07",19.3042,19.6112,18.9882,19.4035,282100.0],["2014-01-08",19.3313,19.6112,18.7624,18.9791,419800.0],["2014-01-09",19.0514,19.2139,18.5909,18.7624,318600.0],["2014-01-10",18.7624,18.934,18.5186,18.7805,379700.0],["2014-01-13",18.6631,18.6812,18.2839,18.4374,292600.0],["2014-01-14",18.5909,19.0152,18.1665,18.9791,198900.0],["2014-01-15",18.9791,19.3132,18.8979,19.2229,277800.0],["2014-01-16",19.1507,19.3313,19.1507,19.241,160900.0],["2014-01-17",19.259,19.548,19.1597,19.5028,255400.0],["2014-01-21",19.6382,19.8369,19.4757,19.6834,316700.0],["2014-01-22",19.7647,19.8369,19.6473,19.7917,187000.0],["2014-01-23",19.7195,20.0084,19.566,19.873,320900.0],["2014-01-24",19.6563,20.0536,19.259,19.3674,479200.0],["2014-01-27",19.0875,19.5299,18.8888,19.0965,342200.0],["2014-01-28",19.1868,19.2951,18.7082,18.7714,211000.0],["2014-01-29",18.4645,18.6812,18.4013,18.5096,209300.0],["2014-01-30",18.6812,19.9723,18.636,18.7624,398800.0],["2014-01-31",18.3471,19.1687,18.3471,18.9159,318900.0],["2014-02-03",18.8979,19.1687,17.7331,17.7331,502100.0],["2014-02-04",17.8685,19.4125,17.5977,17.7421,308300.0],["2014-02-05",17.6157,17.8324,17.2275,17.5435,347400.0],["2014-02-06",17.5706,18.0582,17.5616,17.9047,739200.0],["2014-02-07",17.9588,18.3381,17.8505,18.0852,208200.0],["2014-02-10",18.0852,19.3854,17.6248,18.0762,255700.0],["2014-02-11",18.0311,18.2387,17.1823,18.1394,237900.0],["2014-02-12",18.1665,18.8347,17.9859,18.7895,361800.0],["2014-02-13",18.627,19.4035,18.627,19.3583,394300.0],["2014-02-14",19.3674,19.6202,18.9791,19.6021,310100.0],["2014-02-18",19.6744,19.9543,19.3854,19.5299,453600.0],["2014-02-19",19.3945,19.6563,18.8347,18.9159,415500.0],["2014-02-20",18.8617,19.3313,17.8595,18.2839,1085000.0],["2014-02-21",18.3651,18.8527,16.8573,16.9566,1329000.0],["2014-02-24",17.2907,18.0491,17.0018,17.1553,837500.0],["2014-02-25",17.1733,17.1823,16.8212,16.9295,851500.0],["2014-02-26",16.8753,17.6157,16.8753,17.5886,783100.0],["2014-02-27",17.5435,17.6789,17.4532,17.5074,255300.0],["2014-02-28",17.5345,17.6699,17.2636,17.39,382400.0],["2014-03-03",17.1643,17.4803,17.1552,17.3268,474400.0],["2014-03-04",17.6067,18.5096,17.6067,18.3019,547800.0],["2014-03-05",18.2115,18.4195,18.0397,18.32,290700.0],["2014-03-06",18.3381,18.519,18.1753,18.4104,139100.0],["2014-03-07",18.537,18.6184,18.4376,18.5551,265600.0],["2014-03-10",18.5642,18.6998,18.3924,18.5732,204600.0],["2014-03-11",18.537,18.6275,17.7323,17.9493,335500.0],["2014-03-12",17.8589,18.1573,17.7594,18.0488,218300.0],["2014-03-13",18.1753,18.1844,17.5605,17.6328,237700.0],["2014-03-14",17.5605,18.4918,17.5605,17.7865,227400.0],["2014-03-17",17.9855,18.0126,17.3706,17.5152,498900.0],["2014-03-18",17.5605,18.1211,17.3254,17.8137,388100.0],["2014-03-19",17.8136,18.0849,17.3163,17.5152,461600.0],["2014-03-20",17.452,17.6961,17.2349,17.3796,390600.0],["2014-03-21",17.6147,17.7413,17.1988,17.3886,545900.0],["2014-03-24",17.4429,17.6509,17.253,17.5333,314600.0],["2014-03-25",17.678,17.8046,17.4881,17.7413,335900.0],["2014-03-26",17.8589,18.0849,17.7413,17.7504,405000.0],["2014-03-27",17.7775,17.9041,17.5424,17.669,251500.0],["2014-03-28",17.669,18.0849,17.5966,17.7142,302800.0],["2014-03-31",17.8136,18.6636,17.7051,18.5823,749200.0],["2014-04-01",18.6908,19.0344,18.6003,18.9349,530500.0],["2014-04-02",18.962,19.1067,18.736,18.9892,310700.0],["2014-04-03",18.9801,18.9801,18.4828,18.6817,368500.0],["2014-04-04",18.8174,18.8535,18.112,18.1663,410400.0],["2014-04-07",18.0849,18.1301,17.4248,17.47,464100.0],["2014-04-08",17.4972,17.5605,17.2621,17.4248,304300.0],["2014-04-09",17.4791,17.7323,17.253,17.5876,294800.0],["2014-04-10",17.5424,17.5424,17.045,17.2711,348200.0],["2014-04-11",17.0812,17.4339,17.045,17.1988,292700.0],["2014-04-14",17.4248,17.4972,17.045,17.1897,425700.0],["2014-04-15",17.2168,17.2892,16.5839,17.0812,232700.0],["2014-04-16",17.2259,17.5424,16.9365,17.1626,137100.0],["2014-04-17",17.0631,17.2801,16.9908,17.1716,1447500.0],["2014-04-21",17.1807,17.6599,17.1355,17.5605,273900.0],["2014-04-22",17.669,18.0397,17.47,17.8046,314400.0],["2014-04-23",17.7051,18.0126,17.6509,17.7865,337300.0],["2014-04-24",17.1988,17.3887,16.4573,17.3796,2511800.0],["2014-04-25",17.2349,17.4429,16.5477,16.5658,441900.0],["2014-04-28",16.5658,16.7557,16.0323,16.2583,393200.0],["2014-04-29",16.2674,16.3759,15.978,16.2041,279400.0],["2014-04-30",16.0865,16.3669,15.9328,16.2674,337900.0],["2014-05-01",16.1679,16.3578,15.9509,16.1137,449600.0],["2014-05-02",16.2222,16.3669,16.1679,16.2945,452900.0],["2014-05-05",16.1408,16.3307,16.0052,16.2674,261200.0],["2014-05-06",16.2222,16.602,16.0865,16.1137,500300.0],["2014-05-07",16.1861,16.4941,16.0774,16.4579,317600.0],["2014-05-08",16.4669,16.7387,16.2676,16.322,248100.0],["2014-05-09",16.2314,16.7296,16.1137,16.7205,396900.0],["2014-05-12",16.8292,17.2731,16.7024,16.8383,398300.0],["2014-05-13",16.8655,16.8655,16.1771,16.2495,393100.0],["2014-05-14",16.1771,16.1771,15.8329,15.9144,242400.0],["2014-05-15",15.7695,15.9687,15.5159,15.9325,199200.0],["2014-05-16",15.9144,16.1499,15.7332,16.1499,210000.0],["2014-05-19",16.0865,16.331,15.9959,16.1408,132700.0],["2014-05-20",16.0503,16.2858,15.7423,15.9506,471200.0],["2014-05-21",16.0503,16.2224,15.8238,16.1137,162700.0],["2014-05-22",16.1137,16.3763,15.8601,16.322,137900.0],["2014-05-23",16.3492,16.7477,16.3492,16.6571,361700.0],["2014-05-27",16.8564,16.9923,16.63,16.8836,314600.0],["2014-05-28",16.8745,16.8745,16.5847,16.6843,182500.0],["2014-05-29",16.7568,16.802,16.5575,16.6571,130400.0],["2014-05-30",16.7024,16.7296,16.485,16.5213,166000.0],["2014-06-02",16.5303,16.63,16.1046,16.3039,188400.0],["2014-06-03",16.2676,16.2676,15.9506,16.014,235000.0],["2014-06-04",15.8782,16.1499,15.688,16.1137,265900.0],["2014-06-05",16.168,16.4669,15.9778,16.2767,327000.0],["2014-06-06",16.4126,16.6662,16.2767,16.4669,245800.0],["2014-06-09",16.4397,16.5847,15.543,16.3582,337100.0],["2014-06-10",16.3039,16.4035,16.1771,16.2948,169100.0],["2014-06-11",16.3039,16.3039,15.9235,16.0503,178400.0],["2014-06-12",15.9687,15.9687,15.6608,15.697,189100.0],["2014-06-13",15.7695,15.7876,15.5249,15.5883,192100.0],["2014-06-16",15.5521,16.0412,15.4977,16.005,446400.0],["2014-06-17",15.9506,16.4488,15.8057,16.2405,401100.0],["2014-06-18",16.2133,16.639,16.2133,16.3039,427100.0],["2014-06-19",16.322,16.8111,16.168,16.793,353900.0],["2014-06-20",16.8564,16.947,16.639,16.7024,395600.0],["2014-06-23",16.7568,16.9379,16.6118,16.7115,312000.0],["2014-06-24",16.7658,17.1372,16.6571,16.7658,449700.0],["2014-06-25",16.7477,17.0466,16.6571,17.0104,209400.0],["2014-06-26",17.0013,17.0828,16.6209,16.9379,255100.0],["2014-06-27",16.8021,17.3365,16.8021,17.11,1117700.0],["2014-06-30",17.0557,17.2278,16.8836,17.0647,290200.0],["2014-07-01",17.0919,17.581,17.0375,17.2006,302800.0],["2014-07-02",17.2368,17.2368,16.7839,16.9289,274500.0],["2014-07-03",16.9832,17.3183,16.9832,17.1644,226900.0],["2014-07-07",17.1281,17.1281,16.8021,16.8745,195600.0],["2014-07-08",16.793,16.9289,16.6209,16.7568,371300.0],["2014-07-09",16.8473,16.9741,16.63,16.6843,309600.0],["2014-07-10",16.3945,16.63,16.168,16.5937,500300.0],["2014-07-11",16.5484,16.6481,16.2314,16.2405,237100.0],["2014-07-14",16.4126,16.5847,16.0956,16.5213,268900.0],["2014-07-15",16.4941,16.5484,16.3673,16.4397,175800.0],["2014-07-16",16.5756,16.8292,16.4488,16.5847,378600.0],["2014-07-17",16.5303,16.6752,16.3854,16.4035,357400.0],["2014-07-18",16.3673,16.8926,16.331,16.6752,327400.0],["2014-07-21",16.5937,16.7115,16.1861,16.5575,300300.0],["2014-07-22",16.63,16.8655,16.5303,16.7477,147800.0],["2014-07-23",16.8655,16.9379,16.5394,16.6934,234200.0],["2014-07-24",16.2405,16.6752,15.6698,15.7695,461700.0],["2014-07-25",15.5883,15.6698,14.9633,15.0449,451600.0],["2014-07-28",15.0449,15.0449,14.5467,14.5557,450800.0],["2014-07-29",14.6644,14.8999,14.5557,14.7097,245800.0],["2014-07-30",14.8728,15.0177,14.6916,14.755,131300.0],["2014-07-31",14.6101,14.755,14.2387,14.3565,411100.0],["2014-08-01",14.4289,14.592,14.2659,14.4923,517900.0],["2014-08-04",14.5195,14.8637,14.3384,14.8275,298100.0],["2014-08-05",14.7912,15.2441,14.6373,15.1807,397600.0],["2014-08-06",15.1444,15.5984,15.099,15.3623,340300.0],["2014-08-07",15.444,15.6801,15.2988,15.4259,236500.0],["2014-08-08",15.4168,15.7255,15.2806,15.6619,200900.0],["2014-08-11",15.671,15.9615,15.6529,15.7073,196700.0],["2014-08-12",15.6256,15.6256,15.326,15.4168,147900.0],["2014-08-13",15.5076,15.8344,15.3351,15.3805,223200.0],["2014-08-14",15.3896,15.78,15.2897,15.7255,180100.0],["2014-08-15",15.898,15.9797,15.3895,15.5257,233700.0],["2014-08-18",15.6529,15.8889,15.5167,15.8072,222000.0],["2014-08-19",15.8526,16.0251,15.8072,16.0069,112300.0],["2014-08-20",15.8889,16.0796,15.5893,15.7073,130200.0],["2014-08-21",15.6982,15.8798,15.4894,15.78,159100.0],["2014-08-22",15.7618,15.9797,15.6074,15.9343,149200.0],["2014-08-25",16.016,16.0614,15.7073,15.7618,118300.0],["2014-08-26",15.8253,15.9979,15.5802,15.8798,168100.0],["2014-08-27",15.9525,16.0251,15.553,15.6438,114700.0],["2014-08-28",15.6165,15.6619,15.4168,15.4894,109900.0],["2014-08-29",15.5167,15.5984,15.3986,15.4622,150300.0],["2014-09-02",15.4713,15.8889,15.3078,15.8889,214800.0],["2014-09-03",15.9434,16.0069,15.4985,15.5348,164000.0],["2014-09-04",15.5802,15.7436,15.1989,15.3169,320200.0],["2014-09-05",15.2352,15.4622,15.208,15.4349,161300.0],["2014-09-08",15.435,15.8708,15.435,15.5802,219000.0],["2014-09-09",15.5984,15.6075,15.1535,15.3896,197400.0],["2014-09-10",15.4077,15.553,15.2806,15.4985,128500.0],["2014-09-11",15.3986,15.5348,15.1989,15.3623,195700.0],["2014-09-12",15.4077,15.4259,14.9628,15.1444,305400.0],["2014-09-15",15.1898,15.1898,14.8539,14.9901,216900.0],["2014-09-16",14.981,15.1444,14.872,15.0718,169500.0],["2014-09-17",15.1444,15.3986,14.8357,15.3078,218200.0],["2014-09-18",15.3805,15.5348,15.3805,15.4803,238300.0],["2014-09-19",15.5076,15.6165,15.0355,15.1535,1134500.0],["2014-09-22",15.0899,15.0899,14.8085,15.0445,199500.0],["2014-09-23",14.9901,14.9991,14.754,14.8357,203200.0],["2014-09-24",14.8266,15.0264,14.7358,15.0173,195000.0],["2014-09-25",15.0082,15.1535,14.4635,14.6178,346200.0],["2014-09-26",14.6269,14.8176,14.4544,14.7722,264800.0],["2014-09-29",14.5361,14.8266,14.3636,14.8266,260900.0],["2014-09-30",14.8175,14.872,14.6087,14.6541,476700.0],["2014-10-01",14.6904,14.7812,14.2546,14.2909,323700.0],["2014-10-02",14.3454,14.636,14.1638,14.5361,212900.0],["2014-10-03",14.7268,14.7721,14.5179,14.5179,140800.0],["2014-10-06",14.5088,14.6178,14.3454,14.4816,246200.0],["2014-10-07",14.3091,14.527,14.2455,14.3636,319200.0],["2014-10-08",12.012,12.9926,11.785,12.5386,3544900.0],["2014-10-09",12.693,12.8927,12.3298,12.3389,1462900.0],["2014-10-10",12.2753,13.2196,12.1482,12.8292,1356900.0],["2014-10-13",13.4738,13.5101,12.8836,12.8927,898100.0],["2014-10-14",13.0017,13.4012,12.9744,13.2014,743000.0],["2014-10-15",13.0743,13.6463,12.8201,13.5464,984900.0],["2014-10-16",13.3921,14.2274,13.3013,14.073,777300.0],["2014-10-17",14.2909,14.2909,13.8824,13.9913,399000.0],["2014-10-20",13.9641,14.1457,13.9187,14.0004,358700.0],["2014-10-21",14.0549,14.3908,13.8824,14.0821,375900.0],["2014-10-22",14.1638,14.2183,13.8915,13.9278,336700.0],["2014-10-23",14.527,15.1989,14.0458,14.3999,461800.0],["2014-10-24",14.4544,14.5179,14.182,14.2455,229800.0],["2014-10-27",14.1184,14.3454,14.0095,14.2909,355500.0],["2014-10-28",14.3545,14.5542,14.3,14.4544,548200.0],["2014-10-29",14.5179,14.7086,14.3273,14.4816,326600.0],["2014-10-30",14.4544,14.8266,14.3454,14.6632,280100.0],["2014-10-31",15.0264,15.0264,14.5088,14.5542,404500.0],["2014-11-03",14.6087,14.7721,14.3727,14.4453,337700.0],["2014-11-04",14.4181,14.6178,14.3908,14.4453,204900.0],["2014-11-05",14.5181,14.7912,14.3452,14.3634,272600.0],["2014-11-06",14.418,14.7002,14.418,14.4999,262600.0],["2014-11-07",14.509,14.5818,14.2723,14.509,444500.0],["2014-11-10",14.5363,14.6364,14.4271,14.4726,236200.0],["2014-11-11",14.4999,14.6091,14.3634,14.3816,300500.0],["2014-11-12",14.3452,14.509,14.3361,14.4726,535000.0],["2014-11-13",14.4635,14.7275,14.3452,14.3634,113600.0],["2014-11-14",14.3452,14.4362,14.2632,14.3361,141700.0],["2014-11-17",14.2906,14.418,14.1449,14.1813,207700.0],["2014-11-18",14.2268,14.4362,14.1722,14.1813,177400.0],["2014-11-19",14.1085,14.1085,13.6534,13.7444,236200.0],["2014-11-20",13.6261,14.2541,13.6079,14.1995,393300.0],["2014-11-21",14.3725,14.509,14.2086,14.2906,256100.0],["2014-11-24",14.2906,14.4817,14.2906,14.4726,305800.0],["2014-11-25",14.5181,14.6364,14.1267,14.2268,222900.0],["2014-11-26",14.1267,14.1813,13.8901,13.9265,267400.0],["2014-11-28",13.9629,14.1813,13.7353,13.7626,128100.0],["2014-12-01",13.6807,13.6807,13.3439,13.3712,401800.0],["2014-12-02",13.4167,13.6898,13.3894,13.4713,463600.0],["2014-12-03",13.4896,13.8536,13.4714,13.7535,293200.0],["2014-12-04",13.6989,13.8354,13.5715,13.6625,223000.0],["2014-12-05",13.6625,13.8354,13.6625,13.708,286600.0],["2014-12-08",13.6989,13.972,13.444,13.5078,210100.0],["2014-12-09",13.3894,13.8718,13.1892,13.8081,246300.0],["2014-12-10",13.7808,13.9902,13.6261,13.7262,664000.0],["2014-12-11",13.799,14.3725,13.6625,14.3361,977200.0],["2014-12-12",14.154,14.6455,14.154,14.4908,1361000.0],["2014-12-15",14.5818,14.7457,13.8263,14.0539,778200.0],["2014-12-16",14.0084,14.3543,13.9356,14.1631,730600.0],["2014-12-17",14.1631,14.6546,14.0084,14.6455,1196200.0],["2014-12-18",14.7184,15.0551,14.6911,14.8549,603500.0],["2014-12-19",14.8185,14.9732,14.6911,14.8913,977300.0],["2014-12-22",14.8913,14.955,14.6273,14.8276,532300.0],["2014-12-23",14.9186,15.0642,14.8822,14.9368,197200.0],["2014-12-24",14.9277,14.9368,14.8094,14.9186,202000.0],["2014-12-26",15.0096,15.2008,15.0096,15.1098,132900.0],["2014-12-29",15.0916,15.3009,15.0916,15.1917,176300.0],["2014-12-30",15.1462,15.2827,15.0733,15.1462,287100.0],["2014-12-31",15.2281,15.2463,14.9823,14.9914,293000.0],["2015-01-02",15.0733,15.128,14.5727,14.7821,653300.0],["2015-01-05",14.7184,14.9277,14.7002,14.8731,344900.0],["2015-01-06",14.9095,15.1098,14.5818,14.6455,515900.0],["2015-01-07",14.7821,14.9277,14.6455,14.8822,362000.0],["2015-01-08",15.0187,15.219,14.8276,15.0096,448100.0],["2015-01-09",14.955,15.3737,14.9004,15.2736,656600.0],["2015-01-12",15.2736,15.2736,14.8913,15.1189,311100.0],["2015-01-13",15.3282,15.7287,15.128,15.31,491900.0],["2015-01-14",15.2008,15.4647,14.9004,15.2827,334700.0],["2015-01-15",15.3191,15.3555,14.5727,14.6546,711400.0],["2015-01-16",14.6273,14.864,14.4999,14.8003,395900.0],["2015-01-20",14.8094,14.8185,14.1267,14.2359,400500.0],["2015-01-21",14.1904,14.4544,13.8992,13.972,490200.0],["2015-01-22",13.9811,14.2268,13.7717,14.1631,526500.0],["2015-01-23",14.154,14.2632,13.9902,14.0994,366300.0],["2015-01-26",14.0721,14.3543,13.7808,14.2723,369100.0],["2015-01-27",14.0266,14.1722,13.7899,14.0266,313600.0],["2015-01-28",14.5909,14.7821,14.2723,14.3361,856900.0],["2015-01-29",14.3088,14.6637,14.1813,14.5909,442200.0],["2015-01-30",14.4453,14.6819,14.2268,14.2997,727000.0],["2015-02-02",14.3816,14.4362,14.1631,14.2632,969200.0],["2015-02-03",14.3452,14.6911,14.3452,14.5181,1032800.0],["2015-02-04",14.4908,14.8458,14.2632,14.4544,657100.0],["2015-02-05",14.5454,14.5818,14.3816,14.418,534500.0],["2015-02-06",14.3725,14.7184,14.3725,14.5545,825500.0],["2015-02-09",14.5454,14.7275,14.3452,14.418,313300.0],["2015-02-10",14.5181,14.5545,14.2268,14.3816,435800.0],["2015-02-11",14.3179,14.5727,14.3088,14.4362,536800.0],["2015-02-12",14.5181,14.8003,14.4544,14.7275,1329300.0],["2015-02-13",14.7093,14.9914,14.7093,14.8094,501400.0],["2015-02-17",14.864,14.9732,14.7184,14.8822,150100.0],["2015-02-18",14.8185,15.0733,14.8185,14.9368,243900.0],["2015-02-19",17.1487,17.9224,16.3659,17.1851,3186800.0],["2015-02-20",17.2488,17.5036,17.0849,17.2124,1562600.0],["2015-02-23",17.2943,17.7221,17.2124,17.4945,662500.0],["2015-02-24",17.5492,17.9861,17.5401,17.7312,2831700.0],["2015-02-25",17.7494,18.1681,17.6675,17.8768,728500.0],["2015-02-26",17.8404,18.3411,17.6857,18.2773,740100.0],["2015-02-27",18.3138,18.8326,18.2409,18.3775,1110000.0],["2015-03-02",18.4048,18.5322,18.3411,18.4867,778100.0],["2015-03-03",18.3775,18.5504,18.1954,18.3866,508900.0],["2015-03-04",18.3318,18.5507,18.2315,18.3227,404700.0],["2015-03-05",18.3775,18.6146,18.2315,18.3683,331400.0],["2015-03-06",18.2042,18.3501,18.1221,18.1494,326000.0],["2015-03-09",18.2133,18.3501,18.1494,18.3045,264800.0],["2015-03-10",18.1586,18.3045,17.9306,18.0218,256500.0],["2015-03-11",18.0035,18.2224,17.8485,18.0947,272600.0],["2015-03-12",18.2042,18.6875,18.0856,18.6511,449200.0],["2015-03-13",18.6784,18.6967,18.0491,18.1312,318900.0],["2015-03-16",18.1768,18.341,17.9944,18.3136,359600.0],["2015-03-17",18.2224,18.3592,18.1312,18.2406,261200.0],["2015-03-18",18.268,18.5143,18.113,18.4231,623300.0],["2015-03-19",18.4595,18.797,18.4595,18.7696,240900.0],["2015-03-20",18.9064,19.2074,18.8426,19.1162,541400.0],["2015-03-23",19.1162,19.3716,19.0341,19.1436,286000.0],["2015-03-24",19.0797,19.2804,18.952,19.1253,241300.0],["2015-03-25",19.2256,19.4993,18.8973,18.8973,472100.0],["2015-03-26",18.8608,19.0068,18.6419,18.8973,367300.0],["2015-03-27",18.8335,18.9612,18.6511,18.797,474600.0],["2015-03-30",18.9429,18.952,18.6875,18.7787,497000.0],["2015-03-31",18.6784,19.0068,18.6419,18.952,272800.0],["2015-04-01",18.8152,18.9064,18.4504,18.6055,298900.0],["2015-04-02",18.6328,19.3442,18.2862,19.2256,2183000.0],["2015-04-06",19.0797,19.4628,18.9976,19.098,343700.0],["2015-04-07",19.1162,19.2804,18.8699,19.0341,267600.0],["2015-04-08",18.9794,19.2165,18.8335,19.098,214600.0],["2015-04-09",19.0706,19.2348,18.6784,18.8699,291600.0],["2015-04-10",18.9703,19.1162,18.8243,19.0524,379000.0],["2015-04-13",19.025,19.4354,18.8973,19.3533,533000.0],["2015-04-14",19.3898,19.3898,19.1071,19.3168,331400.0],["2015-04-15",19.4263,19.6361,19.3168,19.4537,397500.0],["2015-04-16",19.4992,19.4992,19.0888,19.1253,194700.0],["2015-04-17",18.9794,19.0068,18.7696,18.9429,310000.0],["2015-04-20",19.1162,19.3624,19.0615,19.326,167300.0],["2015-04-21",19.3442,19.3716,19.0068,19.0706,124000.0],["2015-04-22",19.1527,19.4536,18.9794,19.2621,186600.0],["2015-04-23",19.1892,19.3624,18.2498,18.5599,882200.0],["2015-04-24",18.5325,18.6967,18.2954,18.4778,774200.0],["2015-04-27",18.4687,18.6693,18.113,18.2589,536400.0],["2015-04-28",18.2224,18.5234,18.1221,18.5234,241700.0],["2015-04-29",18.3866,18.5507,18.1677,18.2042,375100.0],["2015-04-30",19.937,20.7305,19.481,19.8185,2580200.0],["2015-05-01",19.9917,20.2836,19.5722,19.6725,683700.0],["2015-05-04",19.6908,20.3018,19.6908,20.0829,1571600.0],["2015-05-05",19.9735,20.2015,19.782,19.8641,607500.0],["2015-05-06",19.9644,20.0647,19.6543,19.9826,1234000.0],["2015-05-07",19.8641,20.2289,19.7637,20.165,460800.0],["2015-05-08",20.3018,20.5207,20.1377,20.2745,490800.0],["2015-05-11",20.2471,20.7579,20.165,20.6575,867600.0],["2015-05-12",20.5298,20.5846,20.1924,20.2471,695400.0],["2015-05-13",20.2471,20.3019,19.9456,20.0918,397700.0],["2015-05-14",20.1101,20.5578,19.9913,20.5486,405400.0],["2015-05-15",20.5852,20.6583,20.1923,20.2471,256100.0],["2015-05-18",20.2563,20.4938,20.2106,20.375,327400.0],["2015-05-19",20.4573,20.5578,20.2471,20.4299,484200.0],["2015-05-20",20.439,20.64,20.3111,20.5395,243900.0],["2015-05-21",20.4938,20.5943,20.4573,20.4847,308200.0],["2015-05-22",20.4664,20.5943,20.0644,20.1101,244200.0],["2015-05-26",20.0187,20.1009,19.7811,19.8177,481200.0],["2015-05-27",19.8816,20.1009,19.7537,19.9639,511500.0],["2015-05-28",19.8542,20.0826,19.7354,19.9547,246400.0],["2015-05-29",19.973,20.0644,19.6167,19.6715,341900.0],["2015-06-01",19.8999,20.1283,19.7355,19.9365,447600.0],["2015-06-02",19.8999,20.0735,19.7446,19.8908,570600.0],["2015-06-03",19.8634,20.3293,19.7994,20.2014,532400.0],["2015-06-04",20.1009,20.3293,20.0187,20.1101,438000.0],["2015-06-05",20.0918,20.1923,19.8086,20.0461,268600.0],["2015-06-08",19.9639,20.174,19.9547,20.0918,377300.0],["2015-06-09",20.1192,20.3659,19.9365,20.1558,515000.0],["2015-06-10",20.2471,20.8593,20.2471,20.6217,489200.0],["2015-06-11",20.5943,20.7953,20.3659,20.6674,258200.0],["2015-06-12",20.6126,20.9689,20.5578,20.9598,420500.0],["2015-06-15",20.8684,20.8684,20.3568,20.6857,403700.0],["2015-06-16",20.704,21.2339,20.6857,21.1243,959300.0],["2015-06-17",21.2704,22.3577,21.2156,22.175,1578100.0],["2015-06-18",22.2115,22.4582,22.0105,22.2938,744200.0],["2015-06-19",22.2938,22.577,22.1202,22.5222,690000.0],["2015-06-22",22.5953,22.8694,22.513,22.842,537400.0],["2015-06-23",22.8511,23.0064,22.4034,22.7323,491700.0],["2015-06-24",22.7415,22.9516,22.5679,22.9059,651800.0],["2015-06-25",23.0613,23.0613,22.5405,22.7597,465000.0],["2015-06-26",22.7506,23.1069,22.6318,22.9973,816500.0],["2015-06-29",22.9242,23.0795,22.7597,22.8328,668000.0],["2015-06-30",23.0521,23.0521,22.8054,22.8876,385100.0],["2015-07-01",23.1252,23.381,22.5861,22.8237,585700.0],["2015-07-02",22.9607,22.9607,22.5313,22.6136,280800.0],["2015-07-06",22.4217,22.6866,22.1933,22.6684,333300.0],["2015-07-07",22.7415,22.7415,22.0288,22.3577,558200.0],["2015-07-08",22.2298,22.3669,21.8186,21.9648,700600.0],["2015-07-09",22.1567,22.2481,21.7638,21.91,635000.0],["2015-07-10",22.0745,22.4491,21.9374,22.4125,587700.0],["2015-07-13",22.6592,22.7597,22.3303,22.6501,268000.0],["2015-07-14",22.577,22.9425,22.4491,22.8511,262500.0],["2015-07-15",22.778,22.8328,22.5953,22.778,319300.0],["2015-07-16",22.8876,22.9973,22.641,22.6501,241400.0],["2015-07-17",22.6592,22.6775,22.0836,22.1567,476400.0],["2015-07-20",22.1658,22.2298,21.9374,22.1658,225300.0],["2015-07-21",22.2024,22.2389,21.8826,22.1019,280200.0],["2015-07-22",22.1202,22.3486,22.0836,22.2298,259900.0],["2015-07-23",22.3303,22.3577,21.8735,21.91,398100.0],["2015-07-24",21.8186,21.9466,21.3984,21.6176,354600.0],["2015-07-27",21.3709,21.5994,21.2704,21.508,294200.0],["2015-07-28",21.572,21.9922,21.4075,21.9283,394600.0],["2015-07-29",21.9283,22.4125,21.7455,22.2207,430800.0],["2015-07-30",22.4308,24.8246,22.2938,23.6186,1536800.0],["2015-07-31",23.6917,23.9932,23.5181,23.7282,558100.0],["2015-08-03",23.6277,23.9018,23.4724,23.8105,426000.0],["2015-08-04",23.8379,24.2216,23.6003,24.1485,478300.0],["2015-08-05",24.1942,24.3313,23.9384,24.1668,312400.0],["2015-08-06",24.2856,24.3221,23.9475,24.0663,322100.0],["2015-08-07",23.9475,24.2582,23.4815,23.5455,369500.0],["2015-08-10",23.5729,23.8927,23.4724,23.71,531200.0],["2015-08-11",23.5638,23.9658,23.3262,23.6643,387300.0],["2015-08-12",23.3622,23.7192,23.2157,23.4263,338600.0],["2015-08-13",23.4354,23.5453,23.2615,23.3072,558900.0],["2015-08-14",23.2066,23.6093,23.0692,23.5086,576000.0],["2015-08-17",23.4903,24.0762,23.3713,24.0305,1025900.0],["2015-08-18",24.0488,24.0579,23.8199,23.9206,472600.0],["2015-08-19",23.7467,23.7833,23.472,23.6277,559200.0],["2015-08-20",23.4995,23.5453,22.4467,22.4925,780500.0],["2015-08-21",22.1446,22.6298,21.7693,22.2728,759800.0],["2015-08-24",21.1926,22.4101,20.5701,22.1172,842000.0],["2015-08-25",22.8221,22.8221,21.6045,21.6961,930500.0],["2015-08-26",22.0439,22.2087,21.3024,21.7052,743700.0],["2015-08-27",21.7144,21.9249,21.5679,21.9066,782100.0],["2015-08-28",21.7418,22.0989,21.6503,21.9158,601400.0],["2015-08-31",21.9066,22.2911,21.9066,22.1904,845100.0],["2015-09-01",21.87,21.9341,21.2841,21.394,608600.0],["2015-09-02",21.7693,22.1172,21.6045,22.0806,592200.0],["2015-09-03",22.0989,22.6481,22.0439,22.2819,456700.0],["2015-09-04",22.0714,22.3003,21.9798,21.9798,311200.0],["2015-09-08",22.227,22.5108,22.0897,22.346,385900.0],["2015-09-09",22.465,22.4833,22.0897,22.108,656500.0],["2015-09-10",22.0531,22.2636,21.6869,21.751,435600.0],["2015-09-11",21.5679,21.8883,21.5313,21.8792,410100.0],["2015-09-14",21.9524,22.5932,21.8517,22.5566,461300.0],["2015-09-15",22.6664,23.0051,22.5657,22.9594,438200.0],["2015-09-16",22.8953,23.0509,22.8038,22.9594,240400.0],["2015-09-17",22.9045,23.6643,22.8678,23.4537,521400.0],["2015-09-18",23.115,23.353,22.7397,22.7854,817100.0],["2015-09-21",22.9868,23.0875,22.3826,22.4742,410900.0],["2015-09-22",22.3735,22.4742,21.8242,21.9341,278400.0],["2015-09-23",22.0165,22.0622,21.6869,21.8151,307100.0],["2015-09-24",21.6777,21.6777,21.1102,21.458,503600.0],["2015-09-25",21.6686,21.6686,20.9088,20.9271,521600.0],["2015-09-28",20.9363,21.0369,20.4602,20.5243,408400.0],["2015-09-29",20.4785,20.6708,20.2863,20.4785,330800.0],["2015-09-30",20.6982,20.8264,20.4144,20.5426,506200.0],["2015-10-01",21.0095,21.2109,20.3321,20.7165,518300.0],["2015-10-02",20.5243,20.7349,20.2588,20.5701,578100.0],["2015-10-05",20.6708,20.7806,20.0757,20.6433,727200.0],["2015-10-06",20.5792,20.7257,20.1581,20.2314,448300.0],["2015-10-07",20.2405,21.458,20.2405,21.339,953100.0],["2015-10-08",21.2567,21.4764,21.1193,21.3207,228800.0],["2015-10-09",21.3024,21.4672,21.0003,21.0461,235400.0],["2015-10-12",21.1376,21.2841,20.9546,21.1102,300800.0],["2015-10-13",21.0553,21.4947,20.9546,20.9912,177900.0],["2015-10-14",21.0278,21.3848,20.8081,20.863,341300.0],["2015-10-15",20.9729,21.3848,20.8722,21.3848,325700.0],["2015-10-16",21.4306,21.6137,21.1285,21.6045,359300.0],["2015-10-19",21.5404,22.1721,21.5404,22.1446,505700.0],["2015-10-20",22.1996,22.2728,21.8334,22.0073,241000.0],["2015-10-21",21.9982,22.3735,21.5954,21.6137,325900.0],["2015-10-22",21.6869,21.7785,21.4306,21.6228,445700.0],["2015-10-23",21.8608,21.8975,21.4214,21.7785,326700.0],["2015-10-26",21.8059,21.9982,21.4306,21.4855,228700.0],["2015-10-27",21.4672,21.4672,20.5609,20.5792,453000.0],["2015-10-28",20.625,21.4031,20.5975,21.394,784700.0],["2015-10-29",20.0849,20.0849,16.3773,17.8512,4517400.0],["2015-10-30",18.1991,18.5836,17.4942,17.897,1933100.0],["2015-11-02",17.8054,18.1899,17.6956,18.135,789200.0],["2015-11-03",18.2082,18.2082,17.7413,17.9977,842300.0],["2015-11-04",18.0709,18.1075,17.6681,18.0434,706900.0],["2015-11-05",18.1258,18.2631,17.9061,18.0984,513600.0],["2015-11-06",17.9794,18.1167,17.5582,17.7963,664600.0],["2015-11-09",17.842,17.9153,17.4118,17.723,448000.0],["2015-11-10",17.668,17.7506,17.2458,17.4844,580500.0],["2015-11-11",17.567,17.6496,17.2182,17.3467,337900.0],["2015-11-12",17.2917,17.4202,16.9612,17.1265,381900.0],["2015-11-13",16.998,17.3651,16.8603,17.2733,491800.0],["2015-11-16",17.2825,17.7781,17.2825,17.7322,745600.0],["2015-11-17",17.7047,18.2186,17.5028,17.9984,1328000.0],["2015-11-18",18.0993,18.7143,18.0443,18.6592,718700.0],["2015-11-19",18.6317,18.7235,18.3839,18.4298,361400.0],["2015-11-20",18.5582,18.7877,18.3839,18.6408,472800.0],["2015-11-23",18.5123,19.2099,18.2921,18.494,347900.0],["2015-11-24",18.4114,18.7235,18.2462,18.6317,206700.0],["2015-11-25",18.6776,18.8428,18.5399,18.6592,162100.0],["2015-11-27",18.6317,18.8887,18.5766,18.7785,96800.0],["2015-11-30",18.751,18.8244,18.1452,18.2462,596600.0],["2015-12-01",18.2186,18.494,17.6771,18.4573,737700.0],["2015-12-02",18.4665,18.9162,18.4114,18.9162,401400.0],["2015-12-03",18.9254,18.9713,18.5399,18.5858,343800.0],["2015-12-04",18.5674,18.8152,18.0534,18.1177,582700.0],["2015-12-07",18.0993,18.1819,17.8148,17.9158,270800.0],["2015-12-08",17.8056,17.9984,17.6955,17.8699,155600.0],["2015-12-09",17.8423,17.8974,17.1907,17.3467,206100.0],["2015-12-10",17.3467,17.5854,17.2366,17.5028,326500.0],["2015-12-11",17.1815,17.7139,17.0714,17.1173,683400.0],["2015-12-14",17.1173,17.2549,16.9337,17.1081,251400.0],["2015-12-15",17.2091,17.5578,17.154,17.3375,287300.0],["2015-12-16",17.4752,17.6863,17.3376,17.668,209200.0],["2015-12-17",17.7689,17.7689,17.0163,17.053,429000.0],["2015-12-18",16.9979,17.1723,16.5574,17.0714,2106000.0],["2015-12-21",17.0897,17.3192,17.053,17.3008,283100.0],["2015-12-22",17.411,17.7597,17.3284,17.5211,628000.0],["2015-12-23",17.6404,17.8423,17.5211,17.6863,654000.0],["2015-12-24",17.6496,17.7873,17.4936,17.5395,149800.0],["2015-12-28",17.4201,17.6037,16.7501,17.4936,330800.0],["2015-12-29",17.5762,18.3288,17.5762,18.3013,354600.0],["2015-12-30",18.2462,18.2462,17.98,18.0534,245500.0],["2015-12-31",17.9433,17.9984,17.5578,17.567,462100.0],["2016-01-04",17.3008,17.4293,16.9429,16.998,506600.0],["2016-01-05",17.053,17.1173,16.7685,16.9796,353500.0],["2016-01-06",16.7593,16.8603,16.2453,16.4564,682300.0],["2016-01-07",16.1077,16.2637,15.3551,15.3734,646300.0],["2016-01-08",15.3367,15.8507,15.3184,15.6029,541900.0],["2016-01-11",15.7222,15.8415,15.5386,15.7497,342500.0],["2016-01-12",15.9058,16.1169,15.6671,15.8048,533400.0],["2016-01-13",15.8966,16.0985,15.199,15.2266,460100.0],["2016-01-14",15.2725,15.7406,15.1073,15.5111,324800.0],["2016-01-15",15.0889,15.199,14.5749,15.0063,438100.0],["2016-01-19",15.1623,15.1623,14.6483,14.7768,312100.0],["2016-01-20",14.5107,14.9145,14.0609,14.7768,840100.0],["2016-01-21",14.6851,14.8503,14.373,14.4189,461500.0],["2016-01-22",14.6759,15.2633,14.4648,14.6392,689200.0],["2016-01-25",14.5199,14.7309,14.3363,14.5566,1144200.0],["2016-01-26",14.5933,15.0338,14.4831,14.9696,568400.0],["2016-01-27",14.9696,14.9788,14.0977,14.7401,575200.0],["2016-01-28",14.8594,15.3184,14.6759,15.1164,284300.0],["2016-01-29",15.144,15.5019,15.0981,15.5019,546600.0],["2016-02-01",15.4377,15.6304,15.1531,15.5386,377000.0],["2016-02-02",15.3642,15.4101,14.8686,15.0063,459300.0],["2016-02-03",15.144,15.3367,14.6025,15.1164,323600.0],["2016-02-04",15.0889,15.4285,14.942,15.3918,306700.0],["2016-02-05",15.3459,15.3642,14.6116,14.6116,342400.0],["2016-02-08",14.4923,14.7218,14.2812,14.5382,409300.0],["2016-02-09",14.3455,14.7493,14.2078,14.272,659900.0],["2016-02-10",14.4189,14.8044,14.3455,14.5841,338000.0],["2016-02-11",14.2904,14.786,14.0426,14.2537,319500.0],["2016-02-12",14.373,14.7768,14.2629,14.7768,440200.0],["2016-02-16",14.9971,15.2357,14.7768,15.1715,577200.0],["2016-02-17",15.2725,16.0801,15.1256,15.3642,496200.0],["2016-02-18",15.4193,15.6396,15.3275,15.6212,401400.0],["2016-02-19",15.5478,15.9058,15.4377,15.5203,391600.0],["2016-02-22",15.6396,15.8599,15.5662,15.8232,325500.0],["2016-02-23",15.7681,16.1077,15.4468,15.5019,687200.0],["2016-02-24",15.4193,16.0618,15.2357,15.97,680500.0],["2016-02-25",14.1711,14.5107,12.5741,14.0518,1891400.0],["2016-02-26",14.1436,15.557,14.0885,14.3638,1523800.0],["2016-02-29",14.4189,14.7768,14.1711,14.5933,999400.0],["2016-03-01",14.6851,14.7768,14.5566,14.731,611600.0],["2016-03-02",14.6667,14.887,14.4648,14.8503,529500.0],["2016-03-03",14.9053,15.1531,14.7585,15.1348,569200.0],["2016-03-04",15.1715,15.557,15.1073,15.4193,399400.0],["2016-03-07",15.4101,15.8599,15.3367,15.5295,311400.0],["2016-03-08",15.401,15.4836,14.9053,15.0063,386100.0],["2016-03-09",15.126,15.4942,15.0431,15.4758,360600.0],["2016-03-10",15.5955,15.5955,15.0431,15.2272,464100.0],["2016-03-11",15.3377,15.5126,15.3009,15.4574,285700.0],["2016-03-14",15.4206,15.4482,14.9879,15.126,241400.0],["2016-03-15",15.0615,15.1996,14.8958,15.1076,411100.0],["2016-03-16",15.0984,15.5034,14.9695,15.5034,632400.0],["2016-03-17",15.5034,16.2399,15.5034,16.1939,545000.0],["2016-03-18",16.3044,17.0961,16.2399,16.8936,1004300.0],["2016-03-21",16.8936,16.8936,16.3136,16.4793,545300.0],["2016-03-22",16.4333,17.0501,16.1203,16.4609,445500.0],["2016-03-23",16.3688,16.4517,16.1295,16.1939,421200.0],["2016-03-24",16.019,16.4793,15.6599,16.4333,701600.0],["2016-03-28",16.065,16.6082,16.0558,16.4425,433400.0],["2016-03-29",16.4609,16.9488,16.3964,16.9488,1029700.0],["2016-03-30",16.9764,17.1882,16.5714,17.1145,678100.0],["2016-03-31",17.0961,17.1882,16.8936,17.0685,637800.0],["2016-04-01",16.912,17.0409,16.7003,16.7923,539800.0],["2016-04-04",16.8199,16.8199,16.4609,16.5714,493400.0],["2016-04-05",16.4517,16.7187,16.2491,16.4517,1520300.0],["2016-04-06",16.5161,17.225,16.4517,17.0133,746800.0],["2016-04-07",16.1939,16.7095,16.0006,16.5898,1214000.0],["2016-04-08",16.7647,16.7647,16.1939,16.286,586000.0],["2016-04-11",16.4241,16.5714,16.0834,16.1755,299600.0],["2016-04-12",16.1387,16.332,16.065,16.2215,1325300.0],["2016-04-13",16.332,17.0685,16.332,16.8752,1443800.0],["2016-04-14",16.9396,17.0869,16.5161,16.645,518600.0],["2016-04-15",16.5806,16.8015,16.5253,16.6726,307000.0],["2016-04-18",16.4977,16.7095,15.9638,16.6726,336800.0],["2016-04-19",16.7463,16.8568,16.1939,16.5622,498800.0],["2016-04-20",16.5069,16.7923,16.3044,16.4517,360700.0],["2016-04-21",16.4977,16.6819,16.3596,16.4701,268400.0],["2016-04-22",16.5345,16.8844,16.4793,16.8476,476600.0],["2016-04-25",16.7555,16.7739,16.5345,16.645,292200.0],["2016-04-26",16.6726,17.0317,16.599,17.0133,338200.0],["2016-04-27",16.0834,16.4609,15.5955,16.0374,880500.0],["2016-04-28",16.5438,16.7831,15.6784,16.1295,1381900.0],["2016-04-29",16.1387,16.1387,15.5587,15.6691,675300.0],["2016-05-02",15.7612,15.9269,15.6968,15.7152,442900.0],["2016-05-03",15.6047,16.2676,15.0063,15.439,1071300.0],["2016-05-04",15.3561,15.6231,15.1904,15.3469,463300.0],["2016-05-05",14.8498,15.1996,14.7117,15.0063,1039700.0],["2016-05-06",14.9879,15.4666,14.8682,15.2365,460200.0],["2016-05-09",15.2549,15.3838,15.0431,15.1812,338600.0],["2016-05-10",15.3101,15.3838,15.0707,15.2272,448600.0],["2016-05-11",15.2457,15.2457,14.9133,15.0703,712100.0],["2016-05-12",15.1349,15.1718,14.8486,15.1534,1108400.0],["2016-05-13",15.1534,15.2272,14.9318,15.0149,350700.0],["2016-05-16",15.098,15.1626,14.8302,15.098,482800.0],["2016-05-17",15.1164,15.1164,14.8117,15.0795,1324300.0],["2016-05-18",15.0518,15.1626,14.8025,15.098,532800.0],["2016-05-19",15.0149,15.1995,14.9133,15.0887,686200.0],["2016-05-20",15.1995,15.3104,14.9964,15.2919,512900.0],["2016-05-23",15.3196,15.3842,15.0333,15.0703,614300.0],["2016-05-24",15.1903,15.3196,15.1257,15.2365,1007200.0],["2016-05-25",15.3104,15.5135,15.2088,15.3935,601900.0],["2016-05-26",15.4858,15.7628,15.2272,15.4858,463000.0],["2016-05-27",15.532,15.6797,15.4766,15.652,255100.0],["2016-05-31",15.7167,15.7167,15.532,15.6613,511100.0],["2016-06-01",15.6428,15.8275,15.5135,15.7628,614400.0],["2016-06-02",15.7351,15.8459,15.7074,15.7905,437400.0],["2016-06-03",15.7074,15.8182,15.5781,15.7721,618000.0],["2016-06-06",15.8552,16.0214,15.7259,15.9383,408000.0],["2016-06-07",15.9291,15.966,15.7905,15.8459,341000.0],["2016-06-08",15.8552,16.0953,15.809,16.0953,392200.0],["2016-06-09",16.0676,16.0953,15.7721,16.0768,494200.0],["2016-06-10",15.8829,15.9106,15.7259,15.8829,500800.0],["2016-06-13",15.7813,16.0306,15.7167,15.9291,808200.0],["2016-06-14",15.9106,16.0029,15.2365,15.5043,2185200.0],["2016-06-15",15.5504,16.0029,15.4489,15.7074,735100.0],["2016-06-16",15.6428,15.7998,15.4396,15.7905,576500.0],["2016-06-17",15.8367,16.0122,15.7167,15.809,1075100.0],["2016-06-20",16.0491,16.3077,15.809,15.9198,527200.0],["2016-06-21",15.9198,16.1322,15.6982,15.9937,579800.0],["2016-06-22",15.9845,16.0676,15.7351,15.8275,863500.0],["2016-06-23",15.8829,16.243,15.8182,15.8829,895900.0],["2016-06-24",14.6086,14.6455,13.8052,14.4793,2277200.0],["2016-06-27",14.3131,14.3131,13.6667,13.7128,613800.0],["2016-06-28",13.759,13.9068,13.445,13.5466,991800.0],["2016-06-29",13.7313,13.8606,13.5281,13.8606,1113700.0],["2016-06-30",13.8606,14.0822,13.7313,14.0822,542900.0],["2016-07-01",14.1745,14.5439,14.1653,14.2392,595200.0],["2016-07-05",14.2115,14.3869,13.9622,14.1191,529200.0],["2016-07-06",14.0453,14.1561,13.8698,14.0268,480900.0],["2016-07-07",14.036,14.3223,13.9714,14.0637,301500.0],["2016-07-08",14.1838,14.4331,14.0637,14.3685,637400.0],["2016-07-11",14.4423,14.6547,14.4331,14.6178,508700.0],["2016-07-12",14.7286,15.0056,14.627,14.941,621700.0],["2016-07-13",14.9595,15.0056,14.5162,14.8486,469000.0],["2016-07-14",14.9502,15.0241,14.5624,14.5624,453600.0],["2016-07-15",14.664,14.8579,14.4423,14.5624,308000.0],["2016-07-18",14.5901,14.8117,14.5439,14.7101,404700.0],["2016-07-19",14.7471,14.8856,14.5624,14.5624,499500.0],["2016-07-20",14.5901,14.7286,14.47,14.6363,405700.0],["2016-07-21",14.5901,14.6917,14.47,14.47,400600.0],["2016-07-22",14.4885,14.8209,14.4885,14.7932,512000.0],["2016-07-25",14.7563,14.9872,14.7563,14.8856,378800.0],["2016-07-26",14.8671,15.0426,14.8486,14.9964,395500.0],["2016-07-27",14.9687,15.3658,14.35,15.3011,883800.0],["2016-07-28",15.4119,17.0372,14.8486,16.4462,2279600.0],["2016-07-29",16.5293,16.6308,16.3815,16.4923,742100.0],["2016-08-01",16.5662,16.5847,16.0122,16.0122,692500.0],["2016-08-02",15.9383,16.1137,15.652,15.6613,675700.0],["2016-08-03",15.6243,15.7813,15.5874,15.689,437000.0],["2016-08-04",15.652,15.7905,15.6151,15.6613,334200.0],["2016-08-05",15.7444,16.0399,15.6982,15.9291,277800.0],["2016-08-08",15.9845,16.1414,15.8182,15.8182,231400.0],["2016-08-09",15.8552,15.9013,15.6797,15.6797,394000.0],["2016-08-10",15.6612,15.9855,15.4944,15.5407,319500.0],["2016-08-11",15.5685,15.6334,15.4203,15.4944,399200.0],["2016-08-12",15.5685,15.8002,15.3554,15.4295,324900.0],["2016-08-15",15.5222,15.6241,15.1978,15.4759,1733800.0],["2016-08-16",15.5222,15.6056,15.2442,15.3461,408400.0],["2016-08-17",15.3924,15.5129,15.1422,15.411,1124500.0],["2016-08-18",15.4388,15.967,15.2998,15.8465,1518400.0],["2016-08-19",15.8373,15.8929,15.7075,15.8373,418700.0],["2016-08-22",15.8095,15.8465,15.5778,15.7724,329000.0],["2016-08-23",15.8002,15.9855,15.7539,15.8929,273500.0],["2016-08-24",15.9485,16.3284,15.8558,16.106,625300.0],["2016-08-25",16.0597,16.2357,16.0504,16.1153,286800.0],["2016-08-26",16.1431,16.2821,15.8836,16.0411,352300.0],["2016-08-29",16.1987,16.6342,16.1987,16.3747,510300.0],["2016-08-30",16.3099,16.5323,16.3099,16.486,361500.0],["2016-08-31",16.4211,16.5601,16.2265,16.384,528300.0],["2016-09-01",16.3562,16.5138,16.2172,16.3747,353700.0],["2016-09-02",16.4581,16.5879,16.3469,16.486,372200.0],["2016-09-06",16.5137,16.5786,16.2265,16.4025,339400.0],["2016-09-07",16.3747,16.5508,16.2357,16.5323,234000.0],["2016-09-08",16.523,16.5323,16.3562,16.384,203700.0],["2016-09-09",16.2265,16.245,15.7539,15.7539,426700.0],["2016-09-12",15.6983,15.9392,15.5871,15.9392,348500.0],["2016-09-13",15.7817,15.9207,15.4759,15.6612,348800.0],["2016-09-14",15.6519,15.6519,15.3832,15.5129,403100.0],["2016-09-15",15.5407,15.9207,15.4295,15.8651,363400.0],["2016-09-16",15.8929,15.8929,15.6334,15.7353,613200.0],["2016-09-19",15.8002,15.9948,15.6519,15.7261,523100.0],["2016-09-20",15.8558,15.9948,14.9754,14.9754,508200.0],["2016-09-21",15.0496,15.2627,14.7808,14.9569,392800.0],["2016-09-22",15.0774,15.2071,14.8828,15.1608,754100.0],["2016-09-23",15.1515,15.3276,15.0681,15.2256,438500.0],["2016-09-26",15.1052,15.411,14.9662,15.1422,672600.0],["2016-09-27",15.1793,15.3461,15.1422,15.2905,419500.0],["2016-09-28",15.3368,15.5036,15.2534,15.4202,461500.0],["2016-09-29",15.4017,15.4944,15.2627,15.3554,472000.0],["2016-09-30",15.3646,15.5407,15.3554,15.4666,655700.0],["2016-10-03",15.4388,15.4573,15.1608,15.3554,529900.0],["2016-10-04",15.3832,15.5593,15.2905,15.3554,365400.0],["2016-10-05",15.3739,15.5222,15.2164,15.4573,521000.0],["2016-10-06",15.5222,15.689,15.3925,15.6612,305000.0],["2016-10-07",15.6149,15.8095,15.5037,15.6149,617800.0],["2016-10-10",15.6148,15.7539,15.5222,15.5685,356700.0],["2016-10-11",15.5685,15.6149,15.3832,15.4295,607700.0],["2016-10-12",15.3832,15.5685,15.2905,15.4759,391700.0],["2016-10-13",15.4295,15.6149,15.1793,15.3368,457100.0],["2016-10-14",15.3368,15.5685,15.2256,15.2905,480700.0],["2016-10-17",15.1978,15.4295,15.1052,15.3368,273100.0],["2016-10-18",15.5222,15.5222,14.9662,15.0125,254100.0],["2016-10-19",15.1052,15.5222,14.9662,15.3368,314700.0],["2016-10-20",15.2905,15.3832,15.0125,15.1515,256100.0],["2016-10-21",14.9662,15.1978,14.9662,15.1052,192600.0],["2016-10-24",15.2442,15.4759,15.2442,15.3368,300000.0],["2016-10-25",15.2442,15.3368,14.5955,14.6418,510500.0],["2016-10-26",14.4565,14.7808,14.4565,14.5955,678800.0],["2016-10-27",13.6688,14.3175,13.5205,13.9468,1242000.0],["2016-10-28",13.8078,14.3175,13.7893,14.1785,766700.0],["2016-10-31",14.2711,14.7808,14.0673,14.6882,841500.0],["2016-11-01",14.7345,14.7345,14.2989,14.3175,798000.0],["2016-11-02",14.4101,14.5955,14.2711,14.4101,521600.0],["2016-11-03",14.4565,14.4565,14.0858,14.2248,490500.0],["2016-11-04",14.6418,15.1052,14.5028,14.6418,443900.0],["2016-11-07",14.9662,15.1052,14.8272,15.0588,285700.0],["2016-11-08",15.0681,15.2542,14.9286,15.0681,322800.0],["2016-11-09",14.7891,15.5797,14.4636,15.4867,398100.0],["2016-11-10",15.6262,16.0448,15.5797,15.7657,511700.0],["2016-11-11",15.8588,16.2773,15.7192,16.1843,818200.0],["2016-11-14",16.3238,16.6959,16.2308,16.4633,668800.0],["2016-11-15",16.3703,16.6494,16.2773,16.5098,478600.0],["2016-11-16",16.5098,16.6959,16.2773,16.4168,397200.0],["2016-11-17",16.4168,17.0214,16.4168,16.7424,590500.0],["2016-11-18",16.6959,17.1609,16.6494,17.1144,435200.0],["2016-11-21",17.2539,17.2539,16.8819,17.0214,473800.0],["2016-11-22",17.1144,17.1144,16.6494,16.9284,1048400.0],["2016-11-23",16.9749,16.9749,16.6494,16.7889,766000.0],["2016-11-25",16.8819,17.0214,16.7424,16.8354,248300.0],["2016-11-28",16.7889,16.8819,16.4912,16.6029,414000.0],["2016-11-29",16.5098,16.7889,16.4633,16.5564,614900.0],["2016-11-30",16.7424,16.7424,16.0448,16.1843,420000.0],["2016-12-01",16.1843,16.5564,16.1378,16.1843,413400.0],["2016-12-02",16.2773,16.2773,15.7192,15.8122,453800.0],["2016-12-05",15.9518,15.9983,15.6262,15.9518,763500.0],["2016-12-06",16.0448,16.2959,15.9053,16.2308,608600.0],["2016-12-07",16.2773,16.5098,16.1843,16.4633,427000.0],["2016-12-08",16.4168,17.0214,16.4168,16.7889,704600.0],["2016-12-09",16.8819,16.9935,16.761,16.8354,264300.0],["2016-12-12",16.7889,17.1144,16.6122,17.0214,559900.0],["2016-12-13",17.1609,17.3935,16.9749,17.0679,527800.0],["2016-12-14",16.9749,17.1609,16.8168,16.8819,479200.0],["2016-12-15",16.9749,17.533,16.7889,17.44,424500.0],["2016-12-16",17.347,17.626,17.254,17.4865,3254400.0],["2016-12-19",17.4865,17.4865,16.7889,16.8819,580000.0],["2016-12-20",16.8819,17.3935,16.8819,17.2539,312600.0],["2016-12-21",17.1144,17.5609,16.9284,17.3935,309000.0],["2016-12-22",17.4865,17.5795,17.0679,17.1609,350200.0],["2016-12-23",17.533,17.533,17.0028,17.2074,180000.0],["2016-12-27",17.2074,17.533,17.1609,17.44,143800.0],["2016-12-28",17.44,17.7655,17.1144,17.2539,423400.0],["2016-12-29",17.3005,17.5795,17.254,17.533,321200.0],["2016-12-30",17.533,17.533,17.2074,17.2539,335300.0],["2017-01-03",17.44,17.6725,17.254,17.4865,400000.0],["2017-01-04",17.533,17.9515,17.4865,17.8585,445300.0],["2017-01-05",17.812,17.8585,17.2074,17.2074,345300.0],["2017-01-06",17.2074,17.2539,16.8819,17.0214,451900.0],["2017-01-09",16.9284,17.2074,16.6029,16.9749,540800.0],["2017-01-10",17.0214,17.44,16.8819,17.1144,493300.0],["2017-01-11",17.2074,17.347,16.9284,17.1144,340600.0],["2017-01-12",17.0679,17.2074,16.8726,17.0214,329800.0],["2017-01-13",17.1144,17.6539,17.1144,17.626,297500.0],["2017-01-17",17.5795,17.6725,17.3005,17.347,494600.0],["2017-01-18",17.347,17.6074,17.2447,17.533,359700.0],["2017-01-19",17.533,17.719,16.9284,16.9284,1071200.0],["2017-01-20",16.9284,17.1609,16.8819,16.9749,694500.0],["2017-01-23",16.8819,17.0679,16.6959,16.8354,505300.0],["2017-01-24",16.8819,17.226,16.6959,17.0214,1492700.0],["2017-01-25",17.0679,17.3005,17.0679,17.2074,1037900.0],["2017-01-26",17.2539,17.2539,16.6959,16.8354,375200.0],["2017-01-27",16.9284,17.2074,16.6959,17.1144,349100.0],["2017-01-30",16.9749,16.9749,16.4168,16.6494,302800.0],["2017-01-31",16.6029,16.9749,16.3424,16.9284,404500.0],["2017-02-01",17.0214,17.1609,16.4633,16.5098,420900.0],["2017-02-02",16.5099,16.6959,15.9983,16.0448,595100.0],["2017-02-03",16.1843,16.6494,16.1657,16.5564,509300.0],["2017-02-06",16.4633,16.5099,15.9983,16.0448,501900.0],["2017-02-07",16.0448,16.3238,16.0448,16.1378,331600.0],["2017-02-08",16.1378,16.4168,15.9797,16.4168,645800.0],["2017-02-09",16.5098,16.7424,16.3238,16.5098,359800.0],["2017-02-10",16.5098,16.8354,16.3238,16.7424,592600.0],["2017-02-13",16.8354,16.8819,16.4168,16.5098,420300.0],["2017-02-14",16.4168,16.7424,16.2308,16.6959,477400.0],["2017-02-15",16.6494,16.8633,16.5563,16.6494,331600.0],["2017-02-16",16.6494,16.7424,16.4633,16.6029,316700.0],["2017-02-17",16.6029,16.6959,16.4633,16.5098,358800.0],["2017-02-21",16.5098,16.7889,16.4633,16.6029,856900.0],["2017-02-22",16.6029,16.8354,16.2773,16.5564,781300.0],["2017-02-23",16.7424,17.9515,16.3982,17.1609,1143400.0],["2017-02-24",17.1609,17.4865,16.9749,17.44,544900.0],["2017-02-27",17.3935,18.119,16.2773,18.0446,820000.0],["2017-02-28",17.905,17.9515,17.533,17.5795,632500.0],["2017-03-01",17.7655,17.9981,17.533,17.7655,692200.0],["2017-03-02",17.719,18.305,17.533,18.1841,666100.0],["2017-03-03",18.1376,18.5375,18.0911,18.2306,502900.0],["2017-03-06",18.0911,18.2585,17.9516,17.9981,449100.0],["2017-03-07",17.998,18.305,17.7655,17.8585,510000.0],["2017-03-08",17.9145,18.2877,17.9145,18.0545,548200.0],["2017-03-09",18.0545,18.1944,17.7746,17.9145,549700.0],["2017-03-10",18.0078,18.2411,17.8212,18.0078,491600.0],["2017-03-13",18.0078,18.1478,17.7279,18.1011,462600.0],["2017-03-14",18.0078,18.0545,17.7092,17.8212,409900.0],["2017-03-15",17.9612,18.1011,17.6813,17.8212,557300.0],["2017-03-16",17.8212,18.1011,17.7746,17.8212,325900.0],["2017-03-17",17.7279,17.9612,17.6813,17.8679,647400.0],["2017-03-20",17.8212,17.8679,17.308,17.3547,334700.0],["2017-03-21",17.448,17.448,16.9162,16.9348,349700.0],["2017-03-22",16.9348,17.0748,16.6362,16.7948,269000.0],["2017-03-23",16.8415,17.4946,16.8415,17.4013,378800.0],["2017-03-24",17.4013,17.4946,17.1214,17.3547,493700.0],["2017-03-27",17.1681,17.5413,16.9815,17.4946,276400.0],["2017-03-28",17.4013,17.5413,17.2147,17.448,372400.0],["2017-03-29",17.4013,17.5879,17.308,17.4013,400800.0],["2017-03-30",17.4013,17.5879,17.2614,17.4013,279500.0],["2017-03-31",17.448,17.9612,17.4013,17.7746,493700.0],["2017-04-03",17.8679,17.8679,17.3547,17.448,345100.0],["2017-04-04",17.3547,17.4946,17.308,17.448,364400.0],["2017-04-05",17.5413,17.5413,16.9815,17.0748,429600.0],["2017-04-06",17.0748,17.4013,17.0281,17.2614,447200.0],["2017-04-07",17.2147,17.448,16.9348,17.1681,502800.0],["2017-04-10",17.1681,17.3547,17.0281,17.2614,523900.0],["2017-04-11",17.1681,17.7746,17.1681,17.7746,431800.0],["2017-04-12",18.0078,18.0545,17.4013,17.5413,362600.0],["2017-04-13",17.4946,17.5413,17.308,17.3547,422000.0],["2017-04-17",17.448,17.7092,17.3547,17.6813,289600.0],["2017-04-18",17.6346,17.7279,17.448,17.588,219900.0],["2017-04-19",17.7279,17.9145,17.5693,17.6813,277300.0],["2017-04-20",17.7746,17.7746,17.5413,17.7279,414100.0],["2017-04-21",17.6346,17.7746,17.4013,17.4946,362600.0],["2017-04-24",17.8679,18.1011,17.6346,18.0078,407000.0],["2017-04-25",18.1478,18.4277,17.9145,18.3344,587000.0],["2017-04-26",18.3344,18.7543,18.3344,18.6143,530100.0],["2017-04-27",19.594,19.594,18.4277,18.521,560400.0],["2017-04-28",18.521,18.6143,18.4277,18.5676,635000.0],["2017-05-01",18.6143,18.8009,18.2411,18.3344,380500.0],["2017-05-02",18.3344,18.5676,18.1944,18.4743,324000.0],["2017-05-03",18.4277,18.661,18.381,18.4743,387400.0],["2017-05-04",18.4277,18.6143,18.1478,18.3344,203300.0],["2017-05-05",18.381,18.4277,18.1011,18.2877,196800.0],["2017-05-08",18.1011,18.381,18.0545,18.2411,235200.0],["2017-05-09",18.2877,18.3344,17.8679,18.1011,658400.0],["2017-05-10",18.0637,18.1573,17.8765,18.1105,242700.0],["2017-05-11",17.9701,18.0637,17.6893,18.0169,257000.0],["2017-05-12",17.9701,18.0637,17.6893,17.8765,568200.0],["2017-05-15",17.9701,18.3445,17.8765,18.2509,377700.0],["2017-05-16",18.2509,18.3445,17.9701,18.1573,346500.0],["2017-05-17",17.8765,18.1105,17.8016,18.0169,386400.0],["2017-05-18",18.0169,18.2041,17.9233,18.2041,332000.0],["2017-05-19",18.1573,18.3913,17.7642,18.3445,1152400.0],["2017-05-22",18.3445,18.9528,18.3445,18.8592,675300.0],["2017-05-23",18.9528,18.9528,18.6253,18.906,473500.0],["2017-05-24",18.906,18.9996,18.7656,18.906,716900.0],["2017-05-25",18.9528,19.2804,18.9528,19.1868,432900.0],["2017-05-26",19.14,19.4676,19.0464,19.3272,543400.0],["2017-05-30",19.2804,19.2804,18.9996,19.14,462200.0],["2017-05-31",19.2336,19.3272,18.906,19.2336,228100.0],["2017-06-01",19.3272,19.4208,19.1868,19.3272,468500.0],["2017-06-02",19.374,19.7016,19.2804,19.608,337600.0],["2017-06-05",19.5612,19.5612,19.3272,19.374,262600.0],["2017-06-06",19.2804,19.4208,19.14,19.3272,263500.0],["2017-06-07",19.374,19.4208,19.0464,19.2336,231100.0],["2017-06-08",19.0932,19.6548,19.0932,19.374,374400.0],["2017-06-09",19.4208,19.5893,19.1868,19.3272,395600.0],["2017-06-12",19.2804,19.5612,18.9528,18.9996,779600.0],["2017-06-13",19.0932,19.1868,18.906,18.9996,459000.0],["2017-06-14",18.9996,19.1213,18.5785,18.6721,696900.0],["2017-06-15",18.5317,18.7656,18.3258,18.4381,552900.0],["2017-06-16",18.2977,18.4849,18.2041,18.2509,1130600.0],["2017-06-19",18.3445,18.5785,18.2041,18.4381,806400.0],["2017-06-20",18.3445,18.4849,18.1105,18.1105,452800.0],["2017-06-21",18.1105,18.5036,18.0169,18.2509,505200.0],["2017-06-22",18.2977,18.4849,17.9701,18.2977,486400.0],["2017-06-23",18.2041,18.5317,18.1573,18.3913,771700.0],["2017-06-26",18.4381,18.7656,18.3445,18.5785,412100.0],["2017-06-27",18.5785,18.8124,18.4849,18.5317,750800.0],["2017-06-28",18.6252,18.8124,18.5317,18.7188,299900.0],["2017-06-29",18.672,18.8124,18.1105,18.3445,293800.0],["2017-06-30",18.3913,18.5317,18.2509,18.3913,234500.0],["2017-07-03",18.4381,18.6253,18.2977,18.3913,144300.0],["2017-07-05",18.3445,18.5785,18.1573,18.2977,486600.0],["2017-07-06",18.1573,18.5317,18.0169,18.0637,442400.0],["2017-07-07",18.1105,18.3913,18.0637,18.3445,270100.0],["2017-07-10",18.2509,18.3445,17.9233,18.0169,281300.0],["2017-07-11",18.0169,18.1105,17.7361,17.7829,433300.0],["2017-07-12",17.9701,18.2041,17.7829,17.8297,311200.0],["2017-07-13",17.7829,18.4381,17.5957,17.8765,299400.0],["2017-07-14",17.8765,18.3913,17.6893,17.7361,210800.0],["2017-07-17",17.6893,17.8765,17.6238,17.6893,251600.0],["2017-07-18",17.5489,17.8765,17.5021,17.6425,284100.0],["2017-07-19",17.7361,17.8765,17.6706,17.7829,251800.0],["2017-07-20",17.8297,17.9233,17.6893,17.7829,609400.0],["2017-07-21",17.8765,17.9233,17.4085,17.6893,335400.0],["2017-07-24",17.6425,17.7361,17.5489,17.6893,391600.0],["2017-07-25",17.7361,17.9233,17.5489,17.6425,437500.0],["2017-07-26",17.6893,17.7361,17.4553,17.5957,352300.0],["2017-07-27",18.1573,18.9528,17.8297,18.3913,692000.0],["2017-07-28",18.2977,18.2977,17.6425,17.6893,754500.0],["2017-07-31",17.6893,17.8016,17.5021,17.7361,324900.0],["2017-08-01",17.8297,17.9046,17.5302,17.8297,264200.0],["2017-08-02",17.7829,17.9701,17.4085,17.4553,284200.0],["2017-08-03",17.5021,17.6425,17.4085,17.4085,287500.0],["2017-08-04",17.5021,17.7829,17.4085,17.6893,223700.0],["2017-08-07",17.6893,17.7829,17.5489,17.5957,158500.0],["2017-08-08",17.5957,18.1386,17.5957,17.8765,330300.0],["2017-08-09",17.7497,18.0315,17.7497,17.8906,302800.0],["2017-08-10",17.7497,17.9845,17.5149,17.5149,334200.0],["2017-08-11",17.5149,17.8906,17.5149,17.6088,431200.0],["2017-08-14",17.6558,18.2944,17.6558,18.1254,321700.0],["2017-08-15",18.1254,18.1254,17.7967,17.8906,344000.0],["2017-08-16",17.8906,18.0315,17.7779,17.7967,333800.0],["2017-08-17",17.7967,18.0784,17.5149,17.5619,380600.0],["2017-08-18",17.3741,17.7967,17.1862,17.7028,442400.0],["2017-08-21",17.7028,17.8906,17.5149,17.5619,428200.0],["2017-08-22",17.5149,17.7497,17.5149,17.6558,470600.0],["2017-08-23",17.5149,17.8248,17.468,17.6088,341000.0],["2017-08-24",17.6088,18.0127,17.6088,17.8906,388500.0],["2017-08-25",17.9375,18.0784,17.8906,18.0315,310200.0],["2017-08-28",18.1254,18.2475,17.7967,17.8436,364400.0],["2017-08-29",17.7967,17.9845,17.5149,17.9375,445500.0],["2017-08-30",17.9375,17.9845,17.6558,17.7497,240300.0],["2017-08-31",17.8906,17.8906,17.6088,17.8436,351900.0],["2017-09-01",17.8906,18.1723,17.8436,18.1254,222700.0],["2017-09-05",18.0784,18.1723,17.7967,17.8906,273200.0],["2017-09-06",17.9375,18.1254,17.7967,17.9845,311900.0],["2017-09-07",18.0784,18.0784,17.7779,17.7967,231400.0],["2017-09-08",17.8436,18.4353,17.7497,18.4071,275800.0],["2017-09-11",18.501,18.9236,18.4541,18.7828,476400.0],["2017-09-12",18.8297,19.1584,18.764,19.1584,422100.0],["2017-09-13",19.1115,19.3275,18.8767,19.2523,529300.0],["2017-09-14",19.1115,19.1584,18.8767,18.9236,408500.0],["2017-09-15",18.7358,19.1584,18.6231,19.0645,856200.0],["2017-09-18",19.1115,19.2523,18.9236,18.9236,241900.0],["2017-09-19",19.0176,19.2993,18.7828,19.1584,360400.0],["2017-09-20",19.1584,19.5341,19.0176,19.4871,412900.0],["2017-09-21",19.3932,20.0976,19.1115,20.0037,604200.0],["2017-09-22",19.9097,20.1727,19.8628,20.0976,426600.0],["2017-09-25",20.1915,20.4263,19.9567,20.2384,389200.0],["2017-09-26",20.2384,20.708,20.0976,20.4732,475200.0],["2017-09-27",20.6141,21.2245,19.7689,20.5202,433900.0],["2017-09-28",20.5202,20.8019,20.4263,20.708,233100.0],["2017-09-29",20.755,20.755,20.4732,20.5671,377100.0],["2017-10-02",20.6141,21.0367,20.4263,20.9897,355500.0],["2017-10-03",20.8958,20.8958,20.4732,20.8019,370700.0],["2017-10-04",20.8019,20.9428,20.5671,20.708,236500.0],["2017-10-05",20.708,20.8958,20.5202,20.6141,259700.0],["2017-10-06",20.6141,20.708,20.3793,20.708,185000.0],["2017-10-09",20.708,20.8489,20.3793,20.4263,144500.0],["2017-10-10",20.5671,20.6423,20.3323,20.5671,204600.0],["2017-10-11",20.4732,20.661,20.4075,20.6141,179600.0],["2017-10-12",20.6141,20.8958,20.6141,20.8489,220300.0],["2017-10-13",20.755,20.8489,20.5953,20.6141,266500.0],["2017-10-16",20.6141,20.8489,20.2854,20.6141,206800.0],["2017-10-17",20.3323,20.755,20.3323,20.4732,230800.0],["2017-10-18",20.5202,20.708,20.3793,20.6141,430300.0],["2017-10-19",20.4732,20.6141,20.2854,20.5671,119600.0],["2017-10-20",20.708,21.0367,20.5671,20.708,412100.0],["2017-10-23",20.755,20.8019,20.3323,20.4732,336500.0],["2017-10-24",20.4263,20.5671,20.1445,20.3793,460700.0],["2017-10-25",20.3793,20.3793,19.9567,20.2854,508100.0],["2017-10-26",20.8489,21.7411,20.661,21.4124,924800.0],["2017-10-27",21.4593,22.3985,19.9191,21.835,806100.0],["2017-10-30",21.788,21.835,21.1306,21.3184,486600.0],["2017-10-31",21.4593,21.6002,21.3184,21.4124,433900.0],["2017-11-01",21.4593,21.5532,21.2245,21.3184,380100.0],["2017-11-02",21.2245,22.3045,21.1776,21.3184,445800.0],["2017-11-03",21.4124,21.6002,21.1306,21.3654,291300.0],["2017-11-06",21.3184,21.5532,20.9052,21.5532,392800.0],["2017-11-07",21.5532,21.5532,21.2245,21.4124,328100.0],["2017-11-08",21.6002,21.8162,21.4124,21.6002,594800.0],["2017-11-09",21.473,21.7085,21.2847,21.5201,402800.0],["2017-11-10",21.473,21.8874,21.3789,21.7085,420600.0],["2017-11-13",21.5672,22.2265,21.5672,21.8498,787000.0],["2017-11-14",21.7556,22.2076,21.6143,21.8968,537400.0],["2017-11-15",21.7556,22.0381,21.5672,21.8968,865000.0],["2017-11-16",21.991,22.8857,21.991,22.8387,495300.0],["2017-11-17",22.6503,22.9799,22.6032,22.8857,859500.0],["2017-11-20",22.8857,23.3096,22.7916,23.2625,465600.0],["2017-11-21",23.3095,23.5921,22.7539,23.4979,338700.0],["2017-11-22",23.545,23.545,23.1683,23.2625,313400.0],["2017-11-24",23.3566,24.2043,23.3566,24.1101,363100.0],["2017-11-27",24.1101,24.1101,23.4508,23.545,683800.0],["2017-11-28",23.545,24.0442,23.4037,23.9688,1548200.0],["2017-11-29",23.9217,24.2043,23.4979,23.7804,747800.0],["2017-11-30",23.9688,23.9688,23.4508,23.4979,505700.0],["2017-12-01",23.5921,23.5921,22.7445,23.4508,739100.0],["2017-12-04",23.7334,23.7804,23.4979,23.6392,447800.0],["2017-12-05",23.5921,23.5921,23.2154,23.3096,248500.0],["2017-12-06",23.3566,23.432,23.1212,23.2625,224800.0],["2017-12-07",23.3096,23.3378,23.0741,23.1683,287800.0],["2017-12-08",23.2154,23.2154,22.9328,23.0741,234400.0],["2017-12-11",23.027,23.027,22.7916,22.9328,378700.0],["2017-12-12",23.027,23.027,22.7445,22.7916,274200.0],["2017-12-13",22.8387,23.0741,22.6974,22.7445,348900.0],["2017-12-14",22.8386,22.9328,22.509,22.5561,448200.0],["2017-12-15",22.5561,23.0741,22.5561,22.8387,2252400.0],["2017-12-18",23.0741,23.0741,22.7445,22.7916,408700.0],["2017-12-19",22.8386,22.9328,22.6032,22.6503,350700.0],["2017-12-20",22.6032,22.8386,22.3677,22.6503,420100.0],["2017-12-21",22.6503,23.1212,22.4619,22.9328,419300.0],["2017-12-22",22.9799,23.1212,22.6503,22.6503,295200.0],["2017-12-26",22.6974,22.8387,22.509,22.8387,278900.0],["2017-12-27",22.9328,23.0741,22.6974,22.8857,427200.0],["2017-12-28",22.8386,23.2154,22.7445,23.1212,285700.0],["2017-12-29",23.1683,23.7334,23.1683,23.6863,470400.0],["2018-01-02",23.6392,23.6863,23.1212,23.5921,520600.0],["2018-01-03",23.6863,23.6863,23.2625,23.4979,233300.0],["2018-01-04",23.545,23.7334,23.4037,23.4979,193500.0],["2018-01-05",23.4979,23.7334,23.3566,23.6392,360200.0],["2018-01-08",23.545,24.0159,23.3095,23.9217,227100.0],["2018-01-09",23.8746,23.9217,23.4979,23.6863,254300.0],["2018-01-10",23.5921,23.5921,22.9611,23.1683,316600.0],["2018-01-11",23.2154,23.9217,23.1683,23.9217,684600.0],["2018-01-12",23.9688,24.2043,23.545,24.2043,505000.0],["2018-01-16",24.3455,24.581,23.9688,24.1101,400800.0],["2018-01-17",24.2043,24.5339,24.1101,24.5339,418900.0],["2018-01-18",24.4397,24.4868,23.545,23.6392,499700.0],["2018-01-19",23.5921,24.0442,23.5921,23.9688,195600.0],["2018-01-22",23.9688,24.063,23.7804,23.8746,421000.0],["2018-01-23",23.8275,24.2043,23.5921,23.9688,144600.0],["2018-01-24",23.9688,24.063,23.7334,23.8275,193700.0],["2018-01-25",23.9688,24.2984,23.7334,24.2043,391000.0],["2018-01-26",24.2043,24.7223,23.9688,24.6281,278800.0],["2018-01-29",24.6281,24.6281,24.2043,24.4868,220300.0],["2018-01-30",24.2984,24.3455,23.8275,23.9217,314300.0],["2018-01-31",24.0159,24.1101,23.4508,23.4979,647700.0],["2018-02-01",23.4979,23.9217,23.1683,23.8746,662700.0],["2018-02-02",23.6392,23.6392,22.7445,22.9328,281800.0],["2018-02-05",22.7445,22.8857,21.8968,21.8968,563300.0],["2018-02-06",21.3789,22.2736,20.8138,22.0381,683000.0],["2018-02-07",22.0381,22.509,22.0381,22.3207,302200.0],["2018-02-08",22.4148,22.4619,21.8498,21.8498,456400.0],["2018-02-09",22.0852,22.2736,21.4259,21.8968,405400.0],["2018-02-12",21.8027,22.4148,21.7085,21.991,470600.0],["2018-02-13",21.9439,22.396,21.9439,22.2736,306700.0],["2018-02-14",22.1323,22.6032,22.0852,22.5561,238700.0],["2018-02-15",22.7445,22.7445,22.2265,22.4619,257400.0],["2018-02-16",22.4148,22.7445,22.2736,22.3207,382100.0],["2018-02-20",22.1323,22.3677,21.9439,22.2736,274000.0],["2018-02-21",22.2736,22.7445,22.2265,22.2736,172600.0],["2018-02-22",23.545,24.7222,23.4508,23.6392,834400.0],["2018-02-23",23.3566,23.9217,23.1212,23.7804,492300.0],["2018-02-26",23.7804,23.8746,23.1683,23.4037,418400.0],["2018-02-27",23.4979,23.5733,22.9799,23.1683,1039800.0],["2018-02-28",23.3096,23.4037,22.7445,22.7916,464900.0],["2018-03-01",22.7445,23.0741,22.4148,22.8857,350400.0],["2018-03-02",22.6974,23.1212,22.3207,23.027,265600.0],["2018-03-05",22.8857,23.1683,22.7445,23.0741,361700.0],["2018-03-06",23.0741,23.545,22.8857,23.4508,415600.0],["2018-03-07",23.3096,23.7805,23.2154,23.7334,252100.0],["2018-03-08",23.7003,23.8419,23.2282,23.3698,265300.0],["2018-03-09",23.417,24.3141,23.3698,24.2196,324900.0],["2018-03-12",24.3141,24.4085,24.0308,24.2196,371600.0],["2018-03-13",24.3141,24.4085,23.7947,23.8892,700100.0],["2018-03-14",23.8892,23.9364,23.2754,23.3698,525700.0],["2018-03-15",23.5115,23.5115,23.2282,23.417,294700.0],["2018-03-16",23.5587,23.8892,23.2282,23.7475,818100.0],["2018-03-19",23.5587,23.8419,23.0393,23.3698,408000.0],["2018-03-20",23.4643,23.6531,23.417,23.5587,222900.0],["2018-03-21",23.6059,23.9836,23.5587,23.7003,168200.0],["2018-03-22",23.6059,23.8419,23.417,23.5115,475800.0],["2018-03-23",23.6059,23.6059,23.2754,23.2754,592100.0],["2018-03-26",23.5587,23.9364,23.5115,23.8892,443600.0],["2018-03-27",23.8892,24.0308,23.417,23.5587,320400.0],["2018-03-28",23.6059,23.8419,23.417,23.5587,504000.0],["2018-03-29",23.7003,23.9836,23.4643,23.7947,258300.0],["2018-04-02",23.7475,23.8892,22.9449,23.2282,877100.0],["2018-04-03",23.3698,23.7003,23.1149,23.6531,357900.0],["2018-04-04",23.3698,23.8892,23.3698,23.8419,285600.0],["2018-04-05",24.0308,24.3141,23.7947,24.2196,739100.0],["2018-04-06",24.1252,24.3613,23.5115,23.7947,278000.0],["2018-04-09",23.9364,24.0308,23.417,23.5587,180400.0],["2018-04-10",23.8892,24.0308,23.6059,23.8892,191800.0],["2018-04-11",23.9364,23.9836,23.6059,23.7475,165900.0],["2018-04-12",23.8892,24.0308,23.6531,23.7947,240700.0],["2018-04-13",23.8419,23.9364,23.6531,23.8892,184500.0],["2018-04-16",23.9836,24.5029,23.8892,24.2196,235500.0],["2018-04-17",24.3613,24.6446,24.3141,24.3613,347400.0],["2018-04-18",24.4557,24.5501,24.2669,24.4085,279400.0],["2018-04-19",24.3141,24.5029,24.0119,24.2669,200300.0],["2018-04-20",24.1724,24.4085,23.9175,24.0308,324700.0],["2018-04-23",24.1252,24.2669,23.7475,23.7475,236400.0],["2018-04-24",23.7947,24.0308,23.5115,23.7003,330900.0],["2018-04-25",23.6531,23.7475,23.417,23.6059,281000.0],["2018-04-26",24.5973,24.5973,21.4814,21.5286,740000.0],["2018-04-27",21.4342,21.5286,20.5843,21.0565,1229300.0],["2018-04-30",21.1509,22.605,20.5371,20.7732,477100.0],["2018-05-01",20.5843,20.726,20.065,20.6315,672400.0],["2018-05-02",20.726,21.5286,20.5371,21.3397,636100.0],["2018-05-03",21.3397,21.5286,21.0376,21.2925,451200.0],["2018-05-04",21.1981,21.8402,20.8676,21.6702,382100.0],["2018-05-07",21.7646,22.0951,21.6041,21.6702,360100.0],["2018-05-08",21.623,21.9063,21.5286,21.8591,316100.0],["2018-05-09",21.9535,21.9535,21.1509,21.623,668700.0],["2018-05-10",21.6845,21.7792,21.4005,21.5898,261600.0],["2018-05-11",21.5425,21.6372,21.4005,21.4952,201000.0],["2018-05-14",21.5898,21.5898,21.2584,21.3531,466700.0],["2018-05-15",21.3531,21.5425,21.1637,21.4005,460100.0],["2018-05-16",21.3531,21.5898,21.2584,21.4005,459700.0],["2018-05-17",21.3531,21.7792,21.3531,21.6372,309900.0],["2018-05-18",21.7792,21.8266,21.4952,21.6845,905400.0],["2018-05-21",21.8266,22.1107,21.7319,22.0633,221400.0],["2018-05-22",22.016,22.2054,21.6845,21.7319,180200.0],["2018-05-23",21.7319,21.8739,21.5425,21.7319,239700.0],["2018-05-24",21.6845,21.7319,21.3058,21.4952,277300.0],["2018-05-25",21.6372,22.1107,21.4005,21.5898,315200.0],["2018-05-29",21.4478,21.5425,21.2111,21.4005,453200.0],["2018-05-30",21.5425,21.9497,21.1543,21.6845,795800.0],["2018-05-31",21.6372,21.7792,21.2111,21.4952,390500.0],["2018-06-01",21.5425,21.6372,21.3058,21.3531,371400.0],["2018-06-04",21.4952,21.8266,21.4005,21.7792,270700.0],["2018-06-05",21.7319,22.0633,21.5425,22.0633,217200.0],["2018-06-06",22.016,22.1107,21.7319,21.9686,211500.0],["2018-06-07",22.0633,22.158,21.8266,22.016,176100.0],["2018-06-08",22.016,22.2338,22.016,22.2054,202300.0],["2018-06-11",22.158,22.3474,22.016,22.2054,144300.0],["2018-06-12",22.2527,22.5368,22.1107,22.4421,241100.0],["2018-06-13",22.4894,22.6315,22.3474,22.5368,335900.0],["2018-06-14",22.4894,23.1049,22.3474,22.3947,999100.0],["2018-06-15",22.3947,22.5841,22.3474,22.4894,802600.0],["2018-06-18",22.4421,23.247,22.4231,22.7735,1742300.0],["2018-06-19",22.6315,22.8682,22.6125,22.8209,773400.0],["2018-06-20",22.9155,23.0576,22.6788,23.0576,1107100.0],["2018-06-21",23.1049,23.1996,22.6788,22.7546,562400.0],["2018-06-22",22.8209,23.0386,22.6788,22.8209,694400.0],["2018-06-25",22.6788,22.6788,21.8739,21.9213,493300.0],["2018-06-26",22.016,22.4421,21.8739,22.2527,293800.0],["2018-06-27",22.2527,22.3474,21.7319,21.7319,402700.0],["2018-06-28",21.7792,21.8266,21.5236,21.6372,376600.0],["2018-06-29",21.6845,21.9497,21.6372,21.7319,255800.0],["2018-07-02",21.6372,22.0633,21.5425,22.016,589600.0],["2018-07-03",22.158,22.5178,22.158,22.2527,139700.0],["2018-07-05",22.3947,22.8682,22.1864,22.6788,373600.0],["2018-07-06",22.5841,22.9629,22.5841,22.6788,323300.0],["2018-07-09",22.7735,23.0576,22.5841,22.9155,304100.0],["2018-07-10",22.9155,22.9629,22.5841,22.7735,222000.0],["2018-07-11",22.6315,22.7262,22.1107,22.1107,389400.0],["2018-07-12",22.2527,22.4894,22.016,22.3,287300.0],["2018-07-13",22.3474,22.4705,22.1107,22.3,198700.0],["2018-07-16",22.3474,22.3947,21.9213,22.0633,210600.0],["2018-07-17",22.016,22.2527,22.016,22.0633,181600.0],["2018-07-18",22.0633,22.3758,21.8739,22.3,341300.0],["2018-07-19",22.3,22.4421,22.158,22.3,185800.0],["2018-07-20",22.2527,22.4894,22.158,22.2054,206200.0],["2018-07-23",22.158,22.2054,21.9213,22.016,186800.0],["2018-07-24",22.158,22.3474,21.9497,22.2527,398700.0],["2018-07-25",22.2054,22.5368,21.9781,22.3474,211700.0],["2018-07-26",22.5841,22.5841,20.7376,20.8797,974800.0],["2018-07-27",20.8323,21.0217,20.5482,20.8323,550700.0],["2018-07-30",20.8797,21.4005,20.8323,20.8797,343900.0],["2018-07-31",20.8797,21.3531,20.6903,21.2111,346700.0],["2018-08-01",21.1637,21.1637,20.5482,20.8323,404100.0],["2018-08-02",20.785,21.069,20.6903,20.9743,261700.0],["2018-08-03",20.9744,21.1164,20.6903,20.927,237900.0],["2018-08-06",20.8797,21.1637,20.8323,21.1164,230400.0],["2018-08-07",21.1164,21.4005,20.927,21.3531,412200.0],["2018-08-08",21.4952,21.6372,21.3058,21.5425,284200.0],["2018-08-09",21.5568,21.8227,21.5093,21.6517,216600.0],["2018-08-10",21.4618,21.7467,21.4143,21.4143,140500.0],["2018-08-13",21.3668,21.5093,21.1769,21.2719,206700.0],["2018-08-14",23.2661,23.2661,21.6992,21.8416,641100.0],["2018-08-15",21.8416,23.0287,21.2719,21.5093,465100.0],["2018-08-16",21.5568,21.8891,21.5093,21.6517,180600.0],["2018-08-17",21.6042,21.8701,21.5093,21.7467,365200.0],["2018-08-20",21.8891,22.0316,21.6992,21.9366,185700.0],["2018-08-21",21.9366,22.4589,21.9366,22.3639,248200.0],["2018-08-22",22.3165,22.5064,22.079,22.269,200200.0],["2018-08-23",22.174,22.2215,21.9366,21.9366,242600.0],["2018-08-24",21.9841,22.2215,21.7942,22.2215,268200.0],["2018-08-27",22.4114,22.5064,22.174,22.4114,180700.0],["2018-08-28",22.4114,22.6013,22.3165,22.5064,224400.0],["2018-08-29",22.5539,22.5539,22.2215,22.3165,232400.0],["2018-08-30",22.3165,22.345,21.8891,22.2215,282900.0],["2018-08-31",22.174,22.5064,21.9366,22.3639,223400.0],["2018-09-04",22.269,22.8862,22.174,22.7913,544800.0],["2018-09-05",22.7913,22.8388,22.5539,22.7438,360500.0],["2018-09-06",22.8388,22.9812,22.5539,22.6014,253200.0],["2018-09-07",22.5539,22.8862,22.4589,22.6014,346800.0],["2018-09-10",22.6014,22.8388,22.5539,22.6488,209700.0],["2018-09-11",22.6014,22.6014,22.2215,22.4589,241100.0],["2018-09-12",22.5064,22.6014,22.269,22.4114,283800.0],["2018-09-13",22.5539,22.6013,22.0316,22.269,222300.0],["2018-09-14",22.269,22.5064,22.0316,22.269,267200.0],["2018-09-17",22.2215,22.269,21.8416,21.8891,255300.0],["2018-09-18",21.8891,22.0316,21.5568,21.6517,171100.0],["2018-09-19",21.6992,21.9366,21.5567,21.8891,429900.0],["2018-09-20",22.0316,22.3165,21.8416,22.2215,275900.0],["2018-09-21",22.269,22.3639,22.1265,22.3165,718600.0],["2018-09-24",22.2215,22.3165,21.7942,21.8891,221200.0],["2018-09-25",21.8891,21.9841,21.6042,21.9366,425800.0],["2018-09-26",21.9366,22.155,21.8226,21.9841,298800.0],["2018-09-27",21.9841,22.174,21.8416,22.0316,196800.0],["2018-09-28",21.9841,22.2215,21.7942,22.174,241500.0],["2018-10-01",22.3165,22.3165,21.1579,21.2529,546900.0],["2018-10-02",21.2149,21.3383,21.025,21.0914,200600.0],["2018-10-03",21.1389,21.4048,20.9395,21.2719,136200.0],["2018-10-04",21.2244,21.3383,20.949,21.2624,272300.0],["2018-10-05",21.2149,21.4048,20.949,21.0345,253600.0],["2018-10-08",21.0155,21.1199,20.854,20.968,131900.0],["2018-10-09",20.854,21.0154,20.1418,20.2937,343400.0],["2018-10-10",20.2652,20.3602,19.8759,19.9709,287000.0],["2018-10-11",19.9519,20.1418,19.1542,19.1732,358900.0],["2018-10-12",19.3916,19.3916,18.5179,18.5654,484600.0],["2018-10-15",18.309,19.0972,17.7962,18.9737,421000.0],["2018-10-16",19.1067,19.5815,18.8408,19.534,338700.0],["2018-10-17",19.4581,19.591,19.1827,19.5625,171100.0],["2018-10-18",19.4771,19.5245,18.7743,18.8313,322000.0],["2018-10-19",18.8218,18.9547,18.4609,18.5939,215000.0],["2018-10-22",18.6794,18.8788,18.5369,18.7268,397600.0],["2018-10-23",18.4609,18.7173,17.9481,18.5559,301400.0],["2018-10-24",18.4894,18.6699,17.6727,17.6727,333500.0],["2018-10-25",17.5683,18.4419,16.5901,17.2074,1014800.0],["2018-10-26",16.856,17.065,15.6215,15.6785,848300.0],["2018-10-29",15.8779,16.1438,14.9948,15.1847,923900.0],["2018-10-30",15.2037,15.764,15.2037,15.5645,997200.0],["2018-10-31",15.745,15.7925,15.1942,15.4696,680300.0],["2018-11-01",15.6215,16.2103,15.593,15.8779,1287900.0],["2018-11-02",16.0014,16.5047,15.9444,16.2483,741700.0],["2018-11-05",16.3338,16.5047,15.7165,16.1248,541200.0],["2018-11-06",16.0773,16.5902,16.0773,16.5237,628300.0],["2018-11-07",16.6186,16.7896,16.4287,16.7326,429600.0],["2018-11-08",16.7088,16.7278,16.1273,16.2513,276400.0],["2018-11-09",16.1655,16.2227,15.9558,16.1369,410700.0],["2018-11-12",16.0606,16.1845,15.6126,15.6317,348000.0],["2018-11-13",15.6317,15.9653,15.584,15.7175,448100.0],["2018-11-14",15.8891,16.032,15.5173,15.6222,526600.0],["2018-11-15",15.5078,15.8223,15.3076,15.7556,337800.0],["2018-11-16",15.6698,15.6794,15.3934,15.5364,596900.0],["2018-11-19",15.5173,15.5269,15.26,15.2886,383700.0],["2018-11-20",15.2504,15.4983,15.0217,15.2123,576600.0],["2018-11-21",15.2695,15.6698,15.2695,15.4887,196300.0],["2018-11-23",15.3076,15.6222,15.3076,15.4887,115400.0],["2018-11-26",15.6317,15.7366,15.2028,15.3076,477300.0],["2018-11-27",15.2028,15.3267,14.8882,15.0884,455300.0],["2018-11-28",15.0979,15.4887,14.8978,15.4697,267500.0],["2018-11-29",15.3362,15.6794,15.2123,15.4125,406300.0],["2018-11-30",15.3362,15.4983,15.2028,15.4411,356800.0],["2018-12-03",15.6222,15.6508,15.3458,15.4697,391600.0],["2018-12-04",15.422,15.4411,14.6023,14.6976,745300.0],["2018-12-06",14.4689,14.6595,14.3164,14.6118,530200.0],["2018-12-07",14.6118,14.7834,14.2115,14.4021,485300.0],["2018-12-10",14.4212,14.4212,13.9828,14.2401,360500.0],["2018-12-11",14.4879,14.8311,14.1543,14.2592,418000.0],["2018-12-12",14.4403,14.6976,14.221,14.4117,342400.0],["2018-12-13",14.4879,14.5261,14.0113,14.0209,339400.0],["2018-12-14",13.8779,14.1829,13.6873,13.8112,329700.0],["2018-12-17",13.754,14.2401,13.4395,13.6396,630600.0],["2018-12-18",13.6777,14.1543,13.6777,13.9637,746100.0],["2018-12-19",13.9732,14.4021,13.7635,13.7731,545000.0],["2018-12-20",13.7635,14.0971,13.4776,13.6206,542100.0],["2018-12-21",13.6396,13.8017,13.1249,13.1535,2045300.0],["2018-12-24",13.0868,13.2965,12.9057,12.9819,280400.0],["2018-12-26",13.0487,13.5538,12.8199,13.5348,310600.0],["2018-12-27",13.3441,13.5729,13.0773,13.5634,281100.0],["2018-12-28",13.6206,14.0113,13.4109,13.5538,290200.0],["2018-12-31",13.592,13.6301,13.2202,13.5824,259100.0],["2019-01-02",13.4204,13.9923,13.4013,13.8779,417900.0],["2019-01-03",13.8112,13.8684,13.4585,13.5443,278600.0],["2019-01-04",13.6777,14.1067,13.449,13.9923,868900.0],["2019-01-07",14.0209,14.4021,13.8779,14.2496,539700.0],["2019-01-08",14.3449,14.6214,14.2687,14.4593,677800.0],["2019-01-09",14.4879,14.8311,14.4117,14.6595,490300.0],["2019-01-10",14.6404,14.8692,14.2782,14.8311,528700.0],["2019-01-11",14.7548,14.9359,14.5165,14.8882,295000.0],["2019-01-14",14.7834,15.1837,14.7262,14.8978,337800.0],["2019-01-15",14.9168,14.9168,14.5451,14.6118,244500.0],["2019-01-16",14.65,14.9359,14.4784,14.6214,618100.0],["2019-01-17",14.5832,14.8692,14.4403,14.8597,493500.0],["2019-01-18",14.9264,15.5269,14.8978,15.4411,389800.0],["2019-01-22",15.3839,15.4697,15.1742,15.26,342000.0],["2019-01-23",15.2886,15.4029,14.9168,14.9359,197400.0],["2019-01-24",14.9931,15.1265,14.8406,15.0884,213600.0],["2019-01-25",15.1837,15.3934,15.1265,15.2028,211000.0],["2019-01-28",15.0884,15.26,14.8882,15.26,247700.0],["2019-01-29",15.2123,15.3648,15.1742,15.3076,314000.0],["2019-01-30",15.4315,15.4315,15.0122,15.2218,270000.0],["2019-01-31",15.2504,15.6794,15.1742,15.6412,493900.0],["2019-02-01",15.6889,15.8891,15.6222,15.6984,222800.0],["2019-02-04",15.6984,15.8033,15.5936,15.8033,233500.0],["2019-02-05",15.8509,16.0225,15.708,15.8223,247700.0],["2019-02-06",15.8223,15.9844,15.708,15.9462,150600.0],["2019-02-07",15.727,15.87,15.3553,15.5459,301600.0],["2019-02-08",15.5173,15.8795,15.3934,15.8319,377100.0],["2019-02-11",15.8795,16.0702,15.6031,16.0511,253500.0],["2019-02-12",16.1273,16.3752,16.0892,16.3561,189600.0],["2019-02-13",16.3847,16.5944,16.3275,16.4991,273300.0],["2019-02-14",16.4133,16.623,16.3275,16.4419,417000.0],["2019-02-15",16.5277,16.7564,16.5086,16.7183,632200.0],["2019-02-19",16.7278,17.2044,16.6992,16.9185,511500.0],["2019-02-20",15.7842,17.7096,15.7842,17.4808,891400.0],["2019-02-21",17.5189,17.681,17.3283,17.4999,540500.0],["2019-02-22",17.6143,18.2815,17.395,18.2529,1057000.0],["2019-02-25",18.3482,18.4912,17.7572,17.7572,528200.0],["2019-02-26",17.7477,17.8049,17.4046,17.4332,292000.0],["2019-02-27",17.4046,17.4522,17.1282,17.2235,294900.0],["2019-02-28",17.1949,17.2235,16.9089,16.9185,273800.0],["2019-03-01",17.0805,17.2235,16.8803,17.1568,247800.0],["2019-03-04",17.1663,17.2044,16.8708,16.9185,240200.0],["2019-03-05",16.9566,16.9566,16.6135,16.6135,198700.0],["2019-03-06",16.6516,16.6706,16.2799,16.2989,390200.0],["2019-03-07",16.3133,16.3133,15.8062,15.8923,278400.0],["2019-03-08",15.8253,15.9592,15.5765,15.854,287500.0],["2019-03-11",15.9018,16.0549,15.7679,16.0071,447100.0],["2019-03-12",15.9975,16.1028,15.8444,15.8636,335400.0],["2019-03-13",15.8827,16.0358,15.787,15.7966,156400.0],["2019-03-14",15.8157,15.8349,15.4713,15.5,139200.0],["2019-03-15",15.5191,15.6818,15.366,15.4139,500400.0],["2019-03-18",15.4426,15.6052,15.366,15.5287,248600.0],["2019-03-19",15.5478,15.9401,15.5478,15.7488,283400.0],["2019-03-20",15.6722,15.7392,14.8876,15.0216,318500.0],["2019-03-21",14.9929,15.3947,14.9642,15.2417,291500.0],["2019-03-22",15.1268,15.1651,14.2466,14.2562,420100.0],["2019-03-25",14.1892,14.6197,14.0074,14.2657,536900.0],["2019-03-26",14.3327,14.5241,14.1509,14.4475,577200.0],["2019-03-27",14.4954,14.6867,14.3805,14.6006,262100.0],["2019-03-28",14.6006,14.8398,14.4188,14.6485,174200.0],["2019-03-29",14.6867,14.8398,14.4475,14.658,288400.0],["2019-04-01",14.7441,15.1173,14.7441,14.8685,365200.0],["2019-04-02",14.8589,14.8589,14.6102,14.6293,204000.0],["2019-04-03",14.8494,14.9451,14.7059,14.9068,306000.0],["2019-04-04",14.8876,15.2799,14.8876,15.0694,170500.0],["2019-04-05",15.0694,15.3852,15.0407,15.3756,227400.0],["2019-04-08",15.2608,15.4139,15.2321,15.3565,98700.0],["2019-04-09",15.2895,15.3469,15.1364,15.2225,287500.0],["2019-04-10",15.2704,15.5191,15.1651,15.5096,310800.0],["2019-04-11",15.5096,15.7009,15.3852,15.6818,238600.0],["2019-04-12",15.787,15.8923,15.5383,15.6818,181200.0],["2019-04-15",15.7296,15.7775,15.5096,15.7201,104100.0],["2019-04-16",15.7583,16.1697,15.6722,16.1315,285700.0],["2019-04-17",16.2654,16.3802,16.0932,16.141,251000.0],["2019-04-18",16.0741,16.1985,15.9305,16.1985,159600.0],["2019-04-22",16.1889,16.2176,15.8444,15.9401,171800.0],["2019-04-23",16.0071,16.3133,15.854,16.1793,295400.0],["2019-04-24",16.0932,16.4759,16.0549,16.3515,225000.0],["2019-04-25",16.1889,16.1889,14.1988,14.9833,1166300.0],["2019-04-26",14.5336,15.2895,14.2275,14.9738,541500.0],["2019-04-29",14.9642,15.7966,14.9642,15.3947,843400.0],["2019-04-30",15.3947,15.5478,15.1843,15.3469,460200.0],["2019-05-01",15.4617,15.4617,15.0312,15.079,688000.0],["2019-05-02",15.1747,15.3278,14.7824,15.0025,256200.0],["2019-05-03",15.1077,15.8636,15.1077,15.8253,318300.0],["2019-05-06",15.4904,15.9401,15.4904,15.8731,322400.0],["2019-05-07",15.6435,15.7201,15.2512,15.4809,283900.0],["2019-05-08",15.4139,15.7679,15.2991,15.3182,311300.0],["2019-05-09",15.1405,15.544,14.9868,15.371,299600.0],["2019-05-10",15.323,15.5824,15.054,15.544,304700.0],["2019-05-13",15.1405,15.2654,14.8715,15.1597,628400.0],["2019-05-14",15.2462,15.4095,14.9003,15.2462,742400.0],["2019-05-15",15.102,15.544,14.8619,15.4479,353900.0],["2019-05-16",15.4383,15.8034,15.3903,15.5055,702300.0],["2019-05-17",15.3326,15.7361,15.275,15.3999,344500.0],["2019-05-20",15.3999,15.3999,14.8331,14.9003,865200.0],["2019-05-21",15.006,15.9571,14.9579,15.861,358000.0],["2019-05-22",15.6785,15.9282,15.5728,15.5824,764900.0],["2019-05-23",15.3999,15.5536,15.1885,15.2558,613100.0],["2019-05-24",15.3518,15.4767,15.0348,15.1597,232600.0],["2019-05-28",15.1405,15.3038,14.8042,14.8619,399800.0],["2019-05-29",14.7082,14.8427,14.1798,14.42,593500.0],["2019-05-30",14.4104,14.5449,14.199,14.3335,208600.0],["2019-05-31",14.0837,14.1221,13.7379,13.9012,282200.0],["2019-06-03",13.8339,14.3047,13.8243,14.2086,323400.0],["2019-06-04",14.2951,14.8138,14.2951,14.7754,200600.0],["2019-06-05",14.8619,14.8811,14.4488,14.5352,190900.0],["2019-06-06",14.5064,14.6889,14.0741,14.2662,178900.0],["2019-06-07",14.3143,14.468,14.2086,14.3815,248300.0],["2019-06-10",14.4872,14.737,14.4104,14.516,395300.0],["2019-06-11",14.6986,14.785,14.3911,14.5352,478600.0],["2019-06-12",14.4872,14.4872,14.247,14.3431,161900.0],["2019-06-13",14.4968,14.7754,14.42,14.7562,215900.0],["2019-06-14",14.785,14.8138,14.5064,14.6601,203200.0],["2019-06-17",14.6217,14.6697,14.5256,14.5737,196900.0],["2019-06-18",14.6697,15.0252,14.6697,14.8907,255200.0],["2019-06-19",14.8619,15.0348,14.8331,14.9772,199400.0],["2019-06-20",15.0828,15.1789,14.9579,15.054,257400.0],["2019-06-21",15.0252,15.1021,14.8331,14.9483,415100.0],["2019-06-24",14.9291,14.9483,14.3719,14.4007,187100.0],["2019-06-25",14.3911,14.3911,13.9396,14.2374,400900.0],["2019-06-26",14.2662,14.3815,14.0165,14.1606,229400.0],["2019-06-27",14.2662,14.7274,14.2662,14.7274,342700.0],["2019-06-28",14.785,15.3134,14.4872,14.7274,1033400.0],["2019-07-01",14.8907,15.1885,14.6697,14.8715,531100.0],["2019-07-02",14.8427,14.8427,14.5064,14.6793,194300.0],["2019-07-03",14.7466,14.8138,14.4872,14.7178,110500.0],["2019-07-05",14.6313,14.7562,14.4103,14.737,190000.0],["2019-07-08",14.737,14.737,14.5256,14.6217,216900.0],["2019-07-09",14.5352,14.6986,14.4103,14.6697,250200.0],["2019-07-10",14.7274,14.8138,14.5833,14.6697,122600.0],["2019-07-11",14.6313,14.6697,14.2086,14.2662,303700.0],["2019-07-12",14.3047,14.5448,14.3047,14.4584,643700.0],["2019-07-15",14.5064,14.5064,14.247,14.42,230600.0],["2019-07-16",14.4104,14.6025,14.3335,14.5737,452600.0],["2019-07-17",14.5064,14.5545,14.1125,14.468,320500.0],["2019-07-18",14.3719,14.7658,14.2855,14.7178,304800.0],["2019-07-19",14.7082,14.9291,14.689,14.7274,346800.0],["2019-07-22",14.6986,14.6986,14.468,14.516,178000.0],["2019-07-23",14.6121,14.9291,14.5641,14.8619,340100.0],["2019-07-24",14.8042,15.0732,14.785,15.0252,261000.0],["2019-07-25",14.9772,15.2173,14.8523,14.9676,302100.0],["2019-07-26",14.7274,14.9868,13.3344,13.882,888500.0],["2019-07-29",13.8147,13.9492,13.2383,13.344,996800.0],["2019-07-30",13.3344,14.0741,13.2863,13.978,443300.0],["2019-07-31",13.882,13.9012,13.2863,13.3152,492300.0],["2019-08-01",13.4689,13.5553,12.6811,12.7772,388400.0],["2019-08-02",12.6907,12.6907,12.0567,12.0855,359900.0],["2019-08-05",11.8453,11.9029,11.2689,11.4802,476600.0],["2019-08-06",11.5571,11.7204,11.2977,11.3458,357100.0],["2019-08-07",11.1344,11.1632,10.8654,10.9999,355900.0],["2019-08-08",11.111,11.4395,11.1013,11.3429,257000.0],["2019-08-09",11.2849,11.2849,10.8791,10.8985,214000.0],["2019-08-12",10.8212,10.8985,10.6666,10.8308,280900.0],["2019-08-13",10.7729,11.1883,10.7535,10.8598,605200.0],["2019-08-14",10.6376,10.8115,10.5893,10.5893,370600.0],["2019-08-15",10.6183,10.6279,10.396,10.483,258900.0],["2019-08-16",10.5506,10.7342,10.5506,10.6086,187000.0],["2019-08-19",10.8018,10.8695,10.6859,10.6956,482300.0],["2019-08-20",10.6666,10.7342,10.396,10.5506,440100.0],["2019-08-21",10.7052,10.7632,10.5506,10.5603,261400.0],["2019-08-22",10.6086,10.7245,10.2994,10.5216,724500.0],["2019-08-23",10.4927,10.7825,10.3284,10.5313,771900.0],["2019-08-26",10.7149,10.7922,10.5023,10.541,246200.0],["2019-08-27",10.6183,10.6859,10.1352,10.1448,280800.0],["2019-08-28",10.1738,10.3381,10.0192,10.2318,208100.0],["2019-08-29",10.3767,10.7052,10.3477,10.6086,362600.0],["2019-08-30",10.6279,10.8888,10.5989,10.6762,287800.0],["2019-09-03",10.5506,10.6086,10.1448,10.1545,294100.0],["2019-09-04",10.2415,10.4057,10.1835,10.3091,248200.0],["2019-09-05",10.5506,11.1303,10.5023,10.8501,505200.0],["2019-09-06",10.9081,11.1303,10.7052,11.0434,283000.0],["2019-09-09",11.082,11.9323,11.0627,11.9129,468600.0],["2019-09-10",11.9323,12.7438,11.9033,12.6955,507000.0],["2019-09-11",12.7342,12.9081,12.2897,12.8308,243600.0],["2019-09-12",12.8018,12.8598,12.483,12.6279,239900.0],["2019-09-13",12.7728,13.1786,12.5603,12.8501,237900.0],["2019-09-16",12.8308,13.0047,12.6666,12.8501,221000.0],["2019-09-17",12.7245,12.7245,11.739,12.5893,295600.0],["2019-09-18",12.5893,12.6279,12.3767,12.5506,439500.0],["2019-09-19",12.5603,12.8018,12.5409,12.5409,302900.0],["2019-09-20",12.5603,12.9081,12.4347,12.8791,1205800.0],["2019-09-23",12.7535,12.9274,12.5893,12.8888,337800.0],["2019-09-24",12.8888,12.9178,12.5603,12.5893,350900.0],["2019-09-25",12.5893,13.3525,12.5603,13.3332,450200.0],["2019-09-26",13.3622,13.5071,13.1883,13.2946,348200.0],["2019-09-27",13.3815,14.1158,13.3815,14.0965,595700.0],["2019-09-30",14.1351,14.1545,13.7777,13.9516,527200.0],["2019-10-01",14.0192,14.3863,13.4781,13.5264,396100.0],["2019-10-02",13.3332,13.5554,13.1979,13.2849,342100.0],["2019-10-03",13.2656,13.4395,13.1979,13.3815,286100.0],["2019-10-04",13.3139,13.5168,13.0047,13.2366,287200.0],["2019-10-07",13.1496,13.2946,12.9661,13.1979,536500.0],["2019-10-08",13.0047,13.1883,12.8694,12.9467,242000.0],["2019-10-09",12.9951,13.198,12.9178,13.14,232600.0],["2019-10-10",13.2366,13.2656,13.0723,13.1013,220300.0],["2019-10-11",13.3815,13.739,13.2366,13.5264,331400.0],["2019-10-14",13.5651,13.5651,13.2559,13.4105,234600.0],["2019-10-15",13.4202,13.7873,13.3042,13.768,303500.0],["2019-10-16",13.7777,14.2704,13.739,14.0385,313900.0],["2019-10-17",14.1641,14.4443,14.0289,14.4347,224200.0],["2019-10-18",14.3767,14.5506,14.1931,14.5023,237700.0],["2019-10-21",14.7342,14.9854,14.5313,14.5892,262900.0],["2019-10-22",14.6086,14.8984,14.4347,14.8598,253600.0],["2019-10-23",14.8598,14.8598,14.6955,14.7728,182900.0],["2019-10-24",14.7632,14.7632,14.3574,14.6472,250900.0],["2019-10-25",15.9226,16.8404,14.966,15.8936,1155400.0],["2019-10-28",15.5941,16.367,15.5264,16.309,722100.0],["2019-10-29",16.3187,16.4829,16.0868,16.3573,427100.0],["2019-10-30",16.4346,16.4346,15.623,15.7873,485400.0],["2019-10-31",15.8163,16.1351,15.6134,16.0675,308900.0],["2019-11-01",16.0965,16.3477,16.0965,16.2028,297400.0],["2019-11-04",16.3477,16.367,16.1448,16.309,302300.0],["2019-11-05",16.4057,16.5892,16.1448,16.3284,287000.0],["2019-11-06",16.338,16.5119,16.0288,16.396,247800.0],["2019-11-07",16.6142,16.6142,16.2941,16.362,261800.0],["2019-11-08",16.3426,16.459,16.2069,16.4396,209000.0],["2019-11-11",16.3523,16.4881,16.2069,16.4299,155500.0],["2019-11-12",16.4299,16.4299,16.0614,16.1293,190800.0],["2019-11-13",15.9838,16.1972,15.7995,16.1778,317100.0],["2019-11-14",16.1584,16.2457,15.9353,15.945,286200.0],["2019-11-15",16.0517,16.1099,15.8286,15.8674,178900.0],["2019-11-18",15.7995,16.1002,15.6249,16.0808,189300.0],["2019-11-19",16.1002,16.2457,15.9935,16.0129,242100.0],["2019-11-20",15.9644,16.1778,15.8286,15.8868,316500.0],["2019-11-21",15.8771,16.0808,15.7995,15.9353,186900.0],["2019-11-22",16.042,16.3911,16.0129,16.2553,190600.0],["2019-11-25",16.2651,16.7985,16.2651,16.7597,270200.0],["2019-11-26",16.7015,16.8858,16.4493,16.4687,230600.0],["2019-11-27",16.5657,16.653,16.3038,16.3523,131500.0],["2019-11-29",16.2166,16.362,16.1487,16.2845,84100.0],["2019-12-02",16.362,16.4202,16.1293,16.362,260000.0],["2019-12-03",16.1487,16.3038,16.042,16.2166,223200.0],["2019-12-04",16.2941,16.5851,16.2941,16.3523,226500.0],["2019-12-05",16.4008,16.5075,16.3426,16.4299,270000.0],["2019-12-06",16.5851,16.8567,16.5657,16.6142,330200.0],["2019-12-09",16.5657,16.5657,16.236,16.459,260900.0],["2019-12-10",16.459,16.459,15.9935,16.0808,216000.0],["2019-12-11",16.1196,16.6821,16.1196,16.556,369100.0],["2019-12-12",16.5657,17.0313,16.4784,16.8664,376000.0],["2019-12-13",16.8664,16.9925,16.5948,16.7112,322700.0],["2019-12-16",16.8276,17.1477,16.4105,16.5172,363500.0],["2019-12-17",16.5366,16.5366,16.2263,16.4396,315800.0],["2019-12-18",16.5463,16.8858,16.4493,16.5948,358900.0],["2019-12-19",16.653,16.653,16.139,16.4202,255600.0],["2019-12-20",17.0022,17.0022,16.459,16.6724,1760100.0],["2019-12-23",16.6821,16.7985,16.1875,16.4105,143700.0],["2019-12-24",16.4105,16.4202,16.1681,16.3911,58100.0],["2019-12-26",16.3814,16.5172,16.1681,16.2748,151200.0],["2019-12-27",16.3039,16.3717,15.9256,16.042,132500.0],["2019-12-30",16.1196,16.1196,15.9353,15.9741,156000.0],["2019-12-31",15.945,16.1584,15.7995,16.0905,182000.0],["2020-01-02",16.1778,16.2457,15.8868,16.0032,261700.0],["2020-01-03",15.7898,16.0614,15.6637,15.9159,269600.0],["2020-01-06",15.7413,16.1196,15.6734,16.042,325800.0],["2020-01-07",15.9159,16.1002,15.8383,16.0032,225800.0],["2020-01-08",15.9838,16.0614,15.848,15.9159,209800.0],["2020-01-09",15.9256,15.9547,15.5279,15.5861,197800.0],["2020-01-10",15.4891,15.7898,15.4697,15.6928,260500.0],["2020-01-13",15.6249,15.7801,15.4503,15.751,200300.0],["2020-01-14",15.7219,15.9644,15.6152,15.8383,223200.0],["2020-01-15",15.7898,16.139,15.7704,16.0808,148100.0],["2020-01-16",16.1875,16.6724,16.0614,16.6433,238500.0],["2020-01-17",16.7694,17.041,16.7209,16.8567,263100.0],["2020-01-21",16.6627,16.6627,15.5182,15.5667,437100.0],["2020-01-22",15.7025,16.0808,15.6443,16.0323,288200.0],["2020-01-23",15.848,16.1972,15.6928,16.1584,306800.0],["2020-01-24",16.1972,16.1972,15.7607,15.8868,183100.0],["2020-01-27",15.557,15.9062,15.5473,15.8189,156200.0],["2020-01-28",15.8965,16.1293,15.8092,16.0614,130200.0],["2020-01-29",16.0905,16.1099,15.8383,15.9547,174500.0],["2020-01-30",15.7704,15.9547,15.5861,15.945,155500.0],["2020-01-31",15.8868,16.0517,15.5473,15.5958,304000.0],["2020-02-03",15.654,15.8965,15.4309,15.5958,244500.0],["2020-02-04",15.8383,16.1099,15.7219,15.8868,238900.0],["2020-02-05",16.0614,16.1778,15.9159,16.1487,356800.0],["2020-02-06",16.2069,16.3523,16.1002,16.1972,241100.0],["2020-02-07",16.0614,16.1196,15.5085,15.6055,377500.0],["2020-02-10",15.557,15.7413,15.3922,15.7219,196500.0],["2020-02-11",15.7413,16.1681,15.7413,16.0517,171300.0],["2020-02-12",16.1487,16.1487,15.7316,15.9935,303100.0],["2020-02-13",15.8868,16.0226,15.8092,15.8868,127400.0],["2020-02-14",15.8868,16.0032,15.7316,15.9062,203600.0],["2020-02-18",15.8577,15.8577,15.4988,15.6152,169300.0],["2020-02-19",15.557,15.8674,15.4891,15.7704,223100.0],["2020-02-20",15.7316,16.2554,15.6249,16.0614,312800.0],["2020-02-21",16.0517,16.1681,15.8965,16.1002,173900.0],["2020-02-24",15.4406,15.8577,15.4406,15.6152,345200.0],["2020-02-25",15.5958,15.848,15.2273,15.2273,400500.0],["2020-02-26",16.3717,16.9634,15.2855,15.6734,390500.0],["2020-02-27",15.9838,16.0711,14.8975,14.8975,509000.0],["2020-02-28",14.4126,14.7908,13.9082,14.1507,412800.0],["2020-03-02",14.335,14.335,13.85,14.1701,297100.0],["2020-03-03",14.0343,14.4708,13.6754,13.8306,331200.0],["2020-03-04",14.0537,14.238,13.7336,14.1895,190000.0],["2020-03-05",13.8112,14.0343,13.0062,13.4233,450200.0],["2020-03-06",12.9189,13.9664,12.9092,13.8791,354100.0],["2020-03-09",13.0547,13.2972,12.4922,12.6183,395400.0],["2020-03-10",13.045,13.0935,11.9587,12.8122,259600.0],["2020-03-11",12.4631,12.628,11.5999,11.823,306800.0],["2020-03-12",10.9501,10.9501,8.7193,8.7581,401900.0],["2020-03-13",9.3885,9.5437,8.5544,9.4467,651600.0],["2020-03-16",8.2926,8.826,7.1578,7.4778,422100.0],["2020-03-17",7.5651,8.3217,6.6534,8.2926,713000.0],["2020-03-18",7.6912,7.8755,5.3053,5.4217,514400.0],["2020-03-19",5.4993,6.0327,4.9076,5.8775,787100.0],["2020-03-20",6.0036,6.4401,5.703,5.8969,761400.0],["2020-03-23",5.829,6.1103,5.4799,6.0812,571800.0],["2020-03-24",6.5856,6.9056,6.2752,6.7795,485000.0],["2020-03-25",6.8862,6.9056,6.5177,6.7213,1446200.0],["2020-03-26",6.8535,7.0004,6.6773,6.8535,1430400.0],["2020-03-27",6.785,7.3235,6.6675,6.9612,600500.0],["2020-03-30",6.9906,7.7249,6.5794,7.4214,580600.0],["2020-03-31",7.3235,7.6466,7.1864,7.4018,432200.0],["2020-04-01",6.9906,7.1766,6.8046,7.157,1039900.0],["2020-04-02",7.0689,7.4312,6.8633,7.0004,584400.0],["2020-04-03",6.9123,6.9416,6.4619,6.599,538700.0],["2020-04-06",7.0004,7.5584,6.7067,7.3822,595000.0],["2020-04-07",7.6857,8.1557,7.6857,7.9403,1010200.0],["2020-04-08",8.2242,8.6746,7.8815,8.6158,476100.0],["2020-04-09",8.9977,9.5166,8.8117,9.5166,614500.0],["2020-04-13",9.4578,9.5851,8.7235,8.9487,378600.0],["2020-04-14",9.2424,9.5264,8.9291,9.0662,640900.0],["2020-04-15",8.5963,8.9096,8.1557,8.2634,439600.0],["2020-04-16",8.2438,8.3809,7.8326,7.999,382300.0],["2020-04-17",8.4102,8.841,8.234,8.6158,341900.0],["2020-04-20",8.3123,8.6844,8.1557,8.234,209500.0],["2020-04-21",7.8522,8.1753,7.813,8.0088,322300.0],["2020-04-22",8.2536,8.2536,7.5487,7.6759,512400.0],["2020-04-23",7.7445,8.1655,7.6564,8.0284,437700.0],["2020-04-24",8.048,8.2046,7.7249,7.9697,219800.0],["2020-04-27",8.048,8.655,8.0088,8.4886,445800.0],["2020-04-28",8.8215,9.0368,8.5571,8.8704,521100.0],["2020-04-29",9.2522,9.9082,8.9977,9.732,442300.0],["2020-04-30",9.3991,9.5068,8.841,9.0466,653100.0],["2020-05-01",8.6746,8.9194,8.5375,8.8312,713700.0],["2020-05-04",8.6452,8.9781,8.234,8.7529,452300.0],["2020-05-05",8.8998,9.2033,8.5277,8.5669,452000.0],["2020-05-06",8.5767,8.9585,8.185,8.283,328500.0],["2020-05-07",8.5179,8.7823,8.283,8.4004,396500.0],["2020-05-08",9.6341,9.6928,8.7725,8.8312,1141700.0],["2020-05-11",9.0271,9.0271,8.3613,8.4004,562700.0],["2020-05-12",8.3907,8.7137,7.7347,7.7445,321900.0],["2020-05-13",7.6074,7.7445,7.2158,7.4605,582600.0],["2020-05-14",7.2451,7.5291,6.6283,7.2549,461000.0],["2020-05-15",7.2158,7.4214,7.0983,7.343,374300.0],["2020-05-18",7.6661,8.4298,7.6661,8.3613,418800.0],["2020-05-19",8.2928,8.3907,7.9794,8.1851,430800.0],["2020-05-20",8.2438,8.704,7.9697,8.0284,434600.0],["2020-05-21",7.9305,8.1948,7.9305,8.0382,263100.0],["2020-05-22",8.0774,8.1165,7.8913,8.0284,187000.0],["2020-05-26",8.283,8.8802,8.1459,8.8117,553900.0],["2020-05-27",9.125,9.7222,8.9194,9.5851,632400.0],["2020-05-28",9.7614,9.7614,8.9096,8.9389,564300.0],["2020-05-29",9.0368,9.0368,8.2144,8.3123,429900.0],["2020-06-01",8.3907,8.42,8.283,8.3025,417200.0],["2020-06-02",8.2046,8.6354,8.2046,8.4102,536400.0],["2020-06-03",8.6256,9.6047,8.6256,9.3012,792000.0],["2020-06-04",9.213,9.3502,9.017,9.262,701400.0],["2020-06-05",9.7618,10.6537,9.654,10.3205,1062800.0],["2020-06-08",10.6243,10.8204,10.3499,10.3891,785800.0],["2020-06-09",10.0559,10.1539,9.6736,9.9383,869500.0],["2020-06-10",9.8501,10.0461,8.8994,8.919,506600.0],["2020-06-11",8.3309,8.5661,8.0859,8.1251,723100.0],["2020-06-12",8.5563,8.6543,7.88,8.1937,442000.0],["2020-06-15",7.831,8.4877,7.5664,8.3309,706300.0],["2020-06-16",8.8013,8.8209,8.2917,8.3799,625400.0],["2020-06-17",8.4289,8.6543,7.9585,7.9585,389400.0],["2020-06-18",7.8212,8.1251,7.7232,7.8898,441200.0],["2020-06-19",8.0859,8.3505,7.7036,7.8212,990700.0],["2020-06-22",7.6742,7.7624,7.4194,7.5468,421400.0],["2020-06-23",7.733,7.8996,7.6742,7.8016,324900.0],["2020-06-24",7.6154,7.7624,7.3508,7.39,421400.0],["2020-06-25",7.3508,7.6546,7.1548,7.439,347000.0],["2020-06-26",7.3998,7.3998,6.9097,7.096,1433200.0],["2020-06-29",7.3312,7.9388,7.1548,7.929,780800.0],["2020-06-30",7.88,8.0663,7.733,7.9781,656200.0],["2020-07-01",7.9781,8.1643,7.3116,7.341,440100.0],["2020-07-02",7.537,7.8702,7.3508,7.439,476400.0],["2020-07-06",7.6546,7.9879,7.5272,7.8212,381300.0],["2020-07-07",7.6938,7.8016,7.2822,7.3214,495300.0],["2020-07-08",7.2724,7.3998,7.0274,7.145,705400.0],["2020-07-09",7.1352,7.1352,6.7627,6.8313,423900.0],["2020-07-10",6.9097,7.0274,6.7725,6.9097,349400.0],["2020-07-13",7.0372,7.2038,6.7529,6.9881,398700.0],["2020-07-14",6.9881,7.096,6.8019,7.0568,330600.0],["2020-07-15",7.2724,7.7134,7.2724,7.6056,711200.0],["2020-07-16",7.488,7.9094,7.3606,7.8506,346400.0],["2020-07-17",7.7624,7.929,7.5566,7.8114,399600.0],["2020-07-20",7.7428,7.8016,7.3018,7.4292,311400.0],["2020-07-21",7.5468,7.7232,7.39,7.5762,572700.0],["2020-07-22",7.5076,7.9094,7.5076,7.8114,258200.0],["2020-07-23",7.8212,8.0565,7.684,7.929,241300.0],["2020-07-24",7.9192,8.0173,7.8114,7.8898,368700.0],["2020-07-27",7.8408,8.1055,7.7428,8.0663,682100.0],["2020-07-28",8.0075,8.1839,7.9879,8.1055,428200.0],["2020-07-29",8.1643,8.2427,7.9585,8.2329,363900.0],["2020-07-30",8.0565,8.0859,7.8114,7.8702,715900.0],["2020-07-31",7.8506,7.9388,7.733,7.8212,531300.0],["2020-08-03",7.88,8.0565,7.733,7.9486,419800.0],["2020-08-04",7.7526,7.929,7.7526,7.8996,282300.0],["2020-08-05",8.0173,8.1055,7.9486,8.0859,273800.0],["2020-08-06",8.0663,8.2035,7.8702,7.9879,560900.0],["2020-08-07",8.7621,8.7621,7.243,8.3211,1029800.0],["2020-08-10",8.2231,8.4681,7.8506,7.9977,564100.0],["2020-08-11",8.1937,8.4191,7.9094,8.2035,722100.0],["2020-08-12",8.3407,8.5367,7.9781,8.0663,420700.0],["2020-08-13",7.9585,8.3603,7.9388,8.0565,255200.0],["2020-08-14",7.9781,8.2721,7.8996,8.1839,256100.0],["2020-08-17",8.1741,8.2329,7.9192,7.9683,459200.0],["2020-08-18",7.9486,7.9486,7.439,7.537,695900.0],["2020-08-19",7.5566,7.586,7.341,7.3704,469200.0],["2020-08-20",7.2234,7.4488,7.2038,7.341,435700.0],["2020-08-21",7.3508,7.39,7.1254,7.1352,391800.0],["2020-08-24",7.1646,7.4194,6.9881,7.4096,640300.0],["2020-08-25",7.488,7.6252,7.1352,7.2724,239900.0],["2020-08-26",7.2528,7.39,7.047,7.1156,361800.0],["2020-08-27",7.1254,7.684,7.1254,7.4978,435500.0],["2020-08-28",7.586,7.6938,7.4292,7.684,261900.0],["2020-08-31",7.6448,7.684,7.3998,7.4096,505900.0],["2020-09-01",7.3508,7.3606,7.145,7.1744,264000.0],["2020-09-02",7.2038,7.2136,6.9391,7.1058,1040500.0],["2020-09-03",7.0959,7.4296,7.0076,7.0371,448600.0],["2020-09-04",7.2333,7.2333,6.8506,6.88,371700.0],["2020-09-08",6.8506,6.988,6.6052,6.7328,1242500.0],["2020-09-09",6.9095,6.9095,6.5463,6.6445,588600.0],["2020-09-10",6.6248,6.8113,6.6052,6.7721,1206200.0],["2020-09-11",6.8113,6.8113,6.5758,6.6837,757300.0],["2020-09-14",6.6739,6.88,6.615,6.8506,347700.0],["2020-09-15",6.8702,7.0567,6.7328,6.7426,644200.0],["2020-09-16",6.7819,7.2235,6.7426,7.0959,548200.0],["2020-09-17",7.0174,7.4591,6.9389,7.4296,586900.0],["2020-09-18",7.518,7.5278,6.7917,6.8113,1595000.0],["2020-09-21",6.7328,6.7328,6.1341,6.2421,847400.0],["2020-09-22",6.3206,6.3599,6.036,6.1047,460300.0],["2020-09-23",6.0654,6.3795,5.8691,5.8789,592000.0],["2020-09-24",5.8789,6.1341,5.771,5.9771,476200.0],["2020-09-25",5.9182,6.0949,5.8004,6.0752,373000.0],["2020-09-28",6.1439,6.4187,6.1439,6.2617,631500.0],["2020-09-29",6.2519,6.2519,5.9967,6.0654,419600.0],["2020-09-30",6.1145,6.2813,5.9771,6.0065,326600.0],["2020-10-01",6.0065,6.2028,5.9673,6.1832,442400.0],["2020-10-02",6.0065,6.5365,6.0065,6.4776,409500.0],["2020-10-05",6.5758,6.7721,6.5758,6.6543,337000.0],["2020-10-06",6.6935,6.8898,6.5561,6.6052,453200.0],["2020-10-07",6.6543,6.7034,6.4187,6.5856,484100.0],["2020-10-08",6.7132,6.9585,6.6837,6.831,350100.0],["2020-10-09",6.8997,6.9487,6.6837,6.7721,347700.0],["2020-10-12",6.7524,6.9193,6.6935,6.8898,328500.0],["2020-10-13",6.7721,6.8408,6.6837,6.7721,280900.0],["2020-10-14",6.7721,6.9585,6.7328,6.7328,193700.0],["2020-10-15",6.5954,6.9684,6.4776,6.9095,308200.0],["2020-10-16",6.88,6.9487,6.7524,6.8015,231000.0],["2020-10-19",6.8702,7.0272,6.7622,6.7622,261600.0],["2020-10-20",6.8015,6.9782,6.723,6.7426,456000.0],["2020-10-21",6.7328,6.8113,6.4089,6.4384,548100.0],["2020-10-22",6.458,6.6837,6.1832,6.2028,684400.0],["2020-10-23",6.2911,6.4776,6.2126,6.3697,579900.0],["2020-10-26",6.2715,6.35,6.0654,6.3402,1507500.0],["2020-10-27",6.3206,6.5169,6.2323,6.3304,1664800.0],["2020-10-28",6.1636,6.3599,6.1636,6.2323,1675300.0],["2020-10-29",6.1145,6.4089,5.9476,6.2421,727300.0],["2020-10-30",6.2126,6.5561,5.8102,6.0163,1941700.0],["2020-11-02",6.1341,6.3108,5.9771,6.1832,807600.0],["2020-11-03",6.3206,6.8015,6.3206,6.7328,453000.0],["2020-11-04",6.5463,6.6641,6.3304,6.5267,363100.0],["2020-11-05",6.5267,6.831,6.5267,6.7721,305900.0],["2020-11-06",6.8408,7.0665,6.3795,6.6052,456100.0],["2020-11-09",7.0174,7.832,6.9978,7.7143,1022000.0],["2020-11-10",7.7928,8.0578,7.5572,7.7437,779600.0],["2020-11-11",7.6848,7.6848,7.3315,7.5867,401800.0],["2020-11-12",7.5572,7.5769,7.3217,7.4787,495000.0],["2020-11-13",7.5278,7.9989,7.5278,7.9007,656400.0],["2020-11-16",8.1755,8.735,8.1755,8.4209,1480600.0],["2020-11-17",8.3031,8.5289,8.0185,8.4013,1111400.0],["2020-11-18",8.3718,8.4994,7.9793,8.0283,512700.0],["2020-11-19",8.0185,8.2344,7.9106,8.1167,2016700.0],["2020-11-20",8.0578,8.5976,7.9989,8.5387,1628600.0],["2020-11-23",8.6859,9.1668,8.6467,8.9018,1606400.0],["2020-11-24",9.1472,9.3827,9.1079,9.1865,977400.0],["2020-11-25",9.0981,9.2257,8.5387,8.6859,875500.0],["2020-11-27",8.7644,8.9902,8.7644,8.9313,271000.0],["2020-11-30",8.8331,8.9607,8.1265,8.1952,881500.0],["2020-12-01",8.3424,8.6761,8.048,8.1167,600600.0],["2020-12-02",8.1068,8.362,7.9498,8.2639,507400.0],["2020-12-03",8.3523,8.7454,8.3425,8.6078,544100.0],["2020-12-04",8.6275,9.217,8.6275,9.1974,569200.0],["2020-12-07",9.1581,9.2072,8.7552,8.9714,481600.0],["2020-12-08",8.8731,9.0107,8.6471,8.9026,696500.0],["2020-12-09",8.8829,9.1974,8.8633,8.9321,388600.0],["2020-12-10",8.7945,9.2563,8.7945,9.1777,758900.0],["2020-12-11",9.05,9.2072,8.6176,8.6668,428600.0],["2020-12-14",8.8141,9.05,8.6962,8.8731,558100.0],["2020-12-15",8.9517,9.1384,8.6569,9.1188,400300.0],["2020-12-16",9.4136,9.7378,9.3349,9.443,668300.0],["2020-12-17",9.3939,9.5708,9.2563,9.3644,481000.0],["2020-12-18",9.3644,9.5904,9.2563,9.4627,2370200.0],["2020-12-21",9.217,9.3546,8.7454,8.9419,552200.0],["2020-12-22",8.9517,9.2072,8.8928,9.0205,316100.0],["2020-12-23",9.0893,9.4922,9.0696,9.4922,432100.0],["2020-12-24",9.6494,9.7378,9.3841,9.5904,333000.0],["2020-12-28",9.6494,10.0424,9.6494,9.8656,527500.0],["2020-12-29",9.895,9.895,9.5806,9.8164,585200.0],["2020-12-30",9.8656,10.2095,9.8361,10.0719,511400.0],["2020-12-31",10.0228,10.347,9.895,10.3176,571100.0],["2021-01-04",10.4453,10.465,9.5118,9.7476,624700.0],["2021-01-05",9.9343,10.1997,9.7771,10.0817,393700.0],["2021-01-06",10.3274,10.9071,10.1702,10.7204,1018300.0],["2021-01-07",10.7401,10.858,10.4551,10.5731,356200.0],["2021-01-08",10.691,10.8875,10.2488,10.4158,270000.0],["2021-01-11",10.2684,10.632,10.1702,10.3765,234300.0],["2021-01-12",10.465,11.31,10.3962,11.2707,338600.0],["2021-01-13",11.3198,11.6834,11.0938,11.1331,510700.0],["2021-01-14",11.3198,11.3198,10.9563,11.1135,309200.0],["2021-01-15",10.8777,11.0349,10.6517,10.7303,251600.0],["2021-01-19",10.9071,11.0938,10.6517,10.9464,432900.0],["2021-01-20",11.0152,11.1331,10.6811,10.8285,275600.0],["2021-01-21",10.7794,10.9563,10.5731,10.8384,388000.0],["2021-01-22",10.6222,10.858,10.3962,10.8384,362900.0],["2021-01-25",10.7401,10.858,10.4551,10.7106,774500.0],["2021-01-26",10.8384,11.0938,10.5239,10.7499,545300.0],["2021-01-27",10.465,10.8089,10.3667,10.6517,511700.0],["2021-01-28",10.691,10.9956,10.1898,10.5043,841500.0],["2021-01-29",10.6615,10.7204,9.8656,9.8656,371700.0],["2021-02-01",10.0031,10.2291,9.8754,10.1702,266700.0],["2021-02-02",10.3077,10.4846,10.0621,10.4551,336100.0],["2021-02-03",10.465,10.6418,10.3569,10.5436,228700.0],["2021-02-04",10.5632,11.0545,10.4257,11.0054,319400.0],["2021-02-05",11.143,11.2314,10.9268,11.0742,243100.0],["2021-02-08",11.1921,11.4967,11.1135,11.4869,345000.0],["2021-02-09",11.4672,11.4869,11.1135,11.2805,208200.0],["2021-02-10",11.4574,11.6539,10.9956,11.1626,269800.0],["2021-02-11",11.2609,11.4181,10.8777,11.1331,209500.0],["2021-02-12",11.0054,11.2511,11.0054,11.1037,198800.0],["2021-02-16",11.1921,11.4279,10.8777,11.4083,283600.0],["2021-02-17",11.3002,11.369,10.9268,11.0644,151200.0],["2021-02-18",10.9956,11.1135,10.8285,11.0251,159800.0],["2021-02-19",11.1135,11.4869,11.0447,11.4574,249200.0],["2021-02-22",11.536,12.5874,11.3493,12.2533,609200.0],["2021-02-23",12.1649,12.6169,11.9389,12.4892,346700.0],["2021-02-24",12.4597,13.2163,12.44,13.1868,413900.0],["2021-02-25",13.1377,13.3146,12.3713,12.3909,498500.0],["2021-02-26",12.3909,12.6562,12.1747,12.2042,350800.0],["2021-03-01",12.6955,12.8626,12.3025,12.7348,231500.0],["2021-03-02",12.1944,12.6366,11.7915,12.3025,566400.0],["2021-03-03",12.7348,12.7545,11.7719,12.3811,440600.0],["2021-03-04",12.3614,12.4106,11.6736,12.0175,477900.0],["2021-03-05",12.3025,12.6464,11.8308,12.6071,802000.0],["2021-03-08",12.6464,13.3735,12.5186,13.2654,470900.0],["2021-03-09",13.4128,13.4128,12.6857,12.9117,473800.0],["2021-03-10",13.0198,13.2261,12.8233,13.1082,453800.0],["2021-03-11",13.2261,13.4128,13.0394,13.3932,259800.0],["2021-03-12",13.4325,13.9435,13.3244,13.8648,300600.0],["2021-03-15",13.8452,13.914,13.5013,13.9042,324400.0],["2021-03-16",13.7961,13.8943,13.5406,13.6585,324800.0],["2021-03-17",13.914,13.914,13.4227,13.5602,284500.0],["2021-03-18",13.5111,14.1007,12.9903,13.0886,969400.0],["2021-03-19",13.0886,13.2163,12.5973,12.8724,896100.0],["2021-03-22",12.8331,12.9903,12.3123,12.6267,322800.0],["2021-03-23",12.332,12.4793,11.8308,11.8701,365100.0],["2021-03-24",12.1256,12.7053,11.9586,12.0175,927500.0],["2021-03-25",11.821,12.332,11.6736,12.2337,424900.0],["2021-03-26",12.4597,12.5285,12.1354,12.5088,316300.0],["2021-03-29",12.3614,12.4892,11.8308,11.8799,489100.0],["2021-03-30",11.8996,12.3025,11.821,12.1846,465000.0],["2021-03-31",12.1747,12.6763,12.1747,12.2731,541800.0],["2021-04-01",12.3124,12.5583,12.1452,12.4993,304700.0],["2021-04-05",12.6664,12.7451,12.5287,12.6369,146000.0],["2021-04-06",12.6959,12.8926,12.6173,12.7451,495000.0],["2021-04-07",12.6861,12.7746,12.3911,12.4304,218400.0],["2021-04-08",12.4993,12.5484,12.2239,12.5091,163400.0],["2021-04-09",12.5189,12.7058,12.3517,12.4501,231700.0],["2021-04-12",12.3714,12.5583,12.3124,12.4697,116800.0],["2021-04-13",12.4304,12.4304,12.096,12.3026,204300.0],["2021-04-14",12.3812,12.6566,12.3714,12.4796,107500.0],["2021-04-15",12.5484,12.5484,12.2534,12.4107,135000.0],["2021-04-16",12.5484,12.6369,12.3714,12.5681,159500.0],["2021-04-19",12.5189,12.6173,12.037,12.2141,263900.0],["2021-04-20",12.1649,12.2239,11.6928,11.8207,218200.0],["2021-04-21",11.7715,12.3026,11.7715,12.2632,143100.0],["2021-04-22",12.3124,12.4009,12.0764,12.096,237300.0],["2021-04-23",12.1256,12.5779,12.1256,12.3714,192500.0],["2021-04-26",12.4894,12.5976,12.3419,12.3714,129900.0],["2021-04-27",12.3714,12.4993,12.2927,12.4501,230300.0],["2021-04-28",12.4501,12.6173,12.2436,12.4796,270000.0],["2021-04-29",12.6468,13.0303,12.6468,12.8434,263600.0],["2021-04-30",12.6468,13.0205,12.5288,12.6271,417700.0],["2021-05-03",12.7844,13.0303,12.6173,12.932,372000.0],["2021-05-04",12.8533,13.2171,12.7943,12.9418,413500.0],["2021-05-05",13.0795,13.0795,12.7451,12.8533,182400.0],["2021-05-06",12.932,13.1286,12.5681,13.0893,390500.0],["2021-05-07",13.6794,14.7513,13.6203,13.7089,512200.0],["2021-05-10",13.7974,14.6431,13.7679,13.7974,443100.0],["2021-05-11",13.4925,14.1022,13.3647,13.5023,226400.0],["2021-05-12",13.5613,14.1121,13.2958,13.4827,490900.0],["2021-05-13",13.4925,14.3186,13.4925,14.2694,426100.0],["2021-05-14",14.3874,14.6923,14.1907,14.6824,311900.0],["2021-05-17",14.6136,14.8988,14.4956,14.7808,303800.0],["2021-05-18",14.7218,14.8595,14.6234,14.7808,399300.0],["2021-05-19",14.5153,14.8103,14.4071,14.8005,398400.0],["2021-05-20",14.7414,14.8595,14.3972,14.7906,382700.0],["2021-05-21",14.9775,15.1545,14.7316,15.0266,460700.0],["2021-05-24",15.0561,15.3217,14.9283,15.2627,742100.0],["2021-05-25",15.3118,15.5183,15.0365,15.1643,921400.0],["2021-05-26",15.2823,15.5183,15.1348,15.479,356700.0],["2021-05-27",15.6167,15.8625,15.5085,15.8232,335100.0],["2021-05-28",15.8035,16.2362,15.5872,16.0691,607800.0],["2021-06-01",16.3051,16.3936,15.7937,16.2461,910000.0],["2021-06-02",16.3346,16.3444,16.0789,16.3247,583300.0],["2021-06-03",16.187,16.3051,16.0492,16.2952,448700.0],["2021-06-04",16.2952,16.4035,16.0394,16.374,274800.0],["2021-06-07",16.3543,16.6495,16.3444,16.5806,304000.0],["2021-06-08",16.5708,16.7577,16.433,16.679,711700.0],["2021-06-09",16.679,16.679,16.374,16.4133,527500.0],["2021-06-10",16.5216,16.8364,15.9803,16.0,541800.0],["2021-06-11",16.0394,16.2362,15.9508,16.1279,381400.0],["2021-06-14",16.1083,16.1083,15.5769,15.6163,340500.0],["2021-06-15",15.6458,15.8721,15.5966,15.7639,331700.0],["2021-06-16",15.6556,15.8524,15.2915,15.5375,360400.0],["2021-06-17",15.5375,15.5966,15.0259,15.1144,354700.0],["2021-06-18",14.7602,15.0554,14.4158,14.4945,581200.0],["2021-06-21",14.7011,15.0947,14.5437,14.9471,262000.0],["2021-06-22",14.8979,14.8979,14.6421,14.7897,251200.0],["2021-06-23",15.5375,15.5375,14.6814,14.77,256600.0],["2021-06-24",14.8586,15.2227,14.7405,15.2227,275700.0],["2021-06-25",15.3211,15.5375,15.203,15.2522,888300.0],["2021-06-28",15.2915,15.3014,14.6716,14.9078,361600.0],["2021-06-29",15.0062,15.0652,14.8094,14.8487,216700.0],["2021-06-30",14.77,15.1046,14.711,15.0554,193900.0],["2021-07-01",15.203,15.5966,15.1439,15.3407,384600.0],["2021-07-02",15.3703,15.4195,15.016,15.2719,243300.0],["2021-07-06",15.3407,15.3407,14.77,15.016,283400.0],["2021-07-07",14.8881,15.2325,14.583,14.6322,513300.0],["2021-07-08",14.2977,14.6224,13.9434,14.278,261200.0],["2021-07-09",14.5437,14.9865,14.465,14.9176,254200.0],["2021-07-12",14.3075,15.2915,14.3075,15.2227,263800.0],["2021-07-13",15.1144,15.4293,14.9865,15.1144,342700.0],["2021-07-14",15.1931,15.4785,14.9963,15.0357,192600.0],["2021-07-15",14.8487,15.016,14.5043,14.6421,152500.0],["2021-07-16",14.7995,14.8684,14.0615,14.0615,180500.0],["2021-07-19",13.6876,13.9139,13.3629,13.599,245600.0],["2021-07-20",13.6482,14.3567,13.54,14.1501,268400.0],["2021-07-21",14.1894,14.524,13.727,14.465,270700.0],["2021-07-22",14.4551,14.4551,13.8549,13.8844,133700.0],["2021-07-23",14.032,14.032,13.6778,13.845,140300.0],["2021-07-26",13.9041,14.0615,13.7762,14.0222,160400.0],["2021-07-27",13.8057,14.1698,13.727,14.091,225100.0],["2021-07-28",14.1599,14.6519,13.9238,14.4551,270500.0],["2021-07-29",14.6618,14.6814,14.4945,14.5634,186200.0],["2021-07-30",14.465,14.6224,14.0615,14.1894,171600.0],["2021-08-02",14.2583,14.8684,14.1993,14.2977,301800.0],["2021-08-03",14.4059,14.4846,13.9926,14.4551,365900.0],["2021-08-04",14.2386,14.4453,13.5203,13.599,295800.0],["2021-08-05",13.7466,13.9926,13.6286,13.9631,293500.0],["2021-08-06",13.1857,14.278,13.1857,14.1304,256900.0],["2021-08-09",14.1402,14.1402,13.5203,13.54,234100.0],["2021-08-10",13.3826,13.6778,12.8315,13.5302,240000.0],["2021-08-11",13.6581,13.8155,13.4219,13.786,249000.0],["2021-08-12",13.845,13.845,13.5498,13.7466,141400.0],["2021-08-13",13.7958,13.7958,13.2054,13.2645,169000.0],["2021-08-16",13.0185,13.3924,12.8807,13.353,312800.0],["2021-08-17",13.235,13.3432,12.7921,12.9988,185400.0],["2021-08-18",12.8807,13.3432,12.8807,13.0086,204000.0],["2021-08-19",12.8512,13.235,12.6642,12.861,168500.0],["2021-08-20",12.7922,13.2054,12.7725,13.0874,289400.0],["2021-08-23",13.2054,13.3826,13.0283,13.353,187700.0],["2021-08-24",13.5006,13.7466,13.3038,13.5006,140800.0],["2021-08-25",13.727,13.845,13.4416,13.6581,264000.0],["2021-08-26",13.6286,13.727,13.54,13.6778,237300.0],["2021-08-27",13.8647,14.4158,13.7368,14.3764,284300.0],["2021-08-30",14.5338,14.5732,14.1009,14.1698,232300.0],["2021-08-31",14.2091,14.2583,13.8746,14.1501,204900.0],["2021-09-01",14.219,14.4354,13.9238,14.3174,243600.0],["2021-09-02",14.3568,14.4355,14.1992,14.3666,327900.0],["2021-09-03",14.3568,14.5438,14.2878,14.4946,217300.0],["2021-09-07",14.4355,14.6029,14.3371,14.5143,271300.0],["2021-09-08",14.4749,14.6226,14.1106,14.3075,347500.0],["2021-09-09",14.15,14.2681,13.9038,14.0712,239700.0],["2021-09-10",14.1401,14.2878,13.9826,14.0023,285200.0],["2021-09-13",14.3174,14.3174,14.0613,14.2977,186500.0],["2021-09-14",14.3469,14.3469,13.7955,13.9432,462900.0],["2021-09-15",13.9629,14.1598,13.7364,14.1106,327700.0],["2021-09-16",14.1303,14.3371,13.8939,14.2583,329400.0],["2021-09-17",14.2977,14.4552,13.9924,14.2386,856600.0],["2021-09-20",13.5887,14.022,13.5395,13.8152,307200.0],["2021-09-21",13.9924,14.0613,13.6773,13.8349,432800.0],["2021-09-22",14.0121,14.3666,13.9826,14.2189,537400.0],["2021-09-23",14.3272,14.6226,14.0613,14.406,428100.0],["2021-09-24",14.3272,14.5241,14.1894,14.3371,594000.0],["2021-09-27",14.4651,14.8885,14.4552,14.79,668600.0],["2021-09-28",14.7999,14.9476,14.6325,14.7703,290200.0],["2021-09-29",14.7802,15.0756,14.6915,15.0165,290900.0],["2021-09-30",15.0756,15.1937,14.8885,14.918,400000.0],["2021-10-01",14.9771,15.4596,14.7802,15.3316,380900.0],["2021-10-04",15.2922,15.4301,15.0165,15.4005,315100.0],["2021-10-05",15.3217,15.6664,15.2528,15.6565,370000.0],["2021-10-06",15.499,15.499,14.8688,15.1248,260300.0],["2021-10-07",15.2627,15.5876,15.2627,15.4104,248000.0],["2021-10-08",15.4695,15.5975,15.3021,15.4596,129900.0],["2021-10-11",15.4399,15.6073,15.3513,15.3513,103000.0],["2021-10-12",15.3217,15.6073,15.1445,15.3316,161100.0],["2021-10-13",15.3414,15.3414,14.7703,14.8491,178700.0],["2021-10-14",15.1051,15.1051,14.79,14.9968,144500.0],["2021-10-15",15.3414,15.3414,14.8688,14.8885,195800.0],["2021-10-18",14.8491,14.9279,14.7014,14.79,82500.0],["2021-10-19",14.8491,14.8688,14.5734,14.79,151800.0],["2021-10-20",14.9082,15.0263,14.7802,14.9476,103600.0],["2021-10-21",14.6226,15.0854,14.6226,14.8885,195200.0],["2021-10-22",14.7605,15.0263,14.7211,14.7506,132300.0],["2021-10-25",14.7802,15.2134,14.6719,15.2036,197900.0],["2021-10-26",15.2134,15.4202,15.046,15.0559,188100.0],["2021-10-27",14.9476,15.1051,14.4749,14.5045,176500.0],["2021-10-28",14.6128,14.79,14.4257,14.6817,130600.0],["2021-10-29",14.6128,14.7802,14.1007,14.1401,285100.0],["2021-11-01",14.2878,14.8097,14.2386,14.7309,287100.0],["2021-11-02",14.7112,14.8294,14.4454,14.5143,159600.0],["2021-11-03",14.5143,15.1248,14.4454,15.0362,235400.0],["2021-11-04",15.0559,15.243,14.5635,14.8688,193500.0],["2021-11-05",14.8688,15.8141,14.79,15.7452,223300.0],["2021-11-08",16.2769,17.7539,16.1489,16.4246,456400.0],["2021-11-09",16.3951,16.6018,16.0603,16.1981,212400.0],["2021-11-10",16.1883,16.3852,15.8239,15.8535,242400.0],["2021-11-11",16.0012,16.336,15.883,16.2178,150500.0],["2021-11-12",16.1981,16.4246,16.0504,16.3557,177300.0],["2021-11-15",16.5132,16.9268,16.4246,16.5329,205400.0],["2021-11-16",16.3754,16.6314,16.3754,16.4837,218300.0],["2021-11-17",16.4344,16.5132,16.1095,16.4541,297700.0],["2021-11-18",16.464,16.464,15.7353,15.8633,195600.0],["2021-11-19",15.5187,15.8042,15.4694,15.627,129600.0],["2021-11-22",15.9421,16.1686,15.6172,15.8929,188500.0],["2021-11-23",15.8338,16.3754,15.755,16.1686,175300.0],["2021-11-24",16.0209,16.2572,15.9126,16.1587,117800.0],["2021-11-26",15.5187,15.5679,14.7802,15.0559,155400.0],["2021-11-29",15.4596,15.4596,14.8786,15.046,185100.0],["2021-11-30",14.8392,14.8589,13.953,14.0417,373600.0],["2021-12-01",14.6817,15.4104,13.7167,13.7364,285100.0],["2021-12-02",13.8152,14.6035,13.7561,14.436,264400.0],["2021-12-03",14.5641,14.8597,14.3572,14.7316,204700.0],["2021-12-06",15.0076,15.3327,14.8006,15.0864,371500.0],["2021-12-07",15.2835,15.6678,15.1948,15.4116,229000.0],["2021-12-08",15.4116,15.717,15.2835,15.6185,365100.0],["2021-12-09",15.5101,15.7565,15.2638,15.2736,146400.0],["2021-12-10",15.3722,15.6875,15.2933,15.5988,342100.0],["2021-12-13",15.4411,15.4411,14.8992,15.0962,229100.0],["2021-12-14",14.978,15.2933,14.84,15.0076,288000.0],["2021-12-15",15.0765,15.1652,14.5444,15.1258,823400.0],["2021-12-16",15.2638,15.5101,14.978,15.2342,553800.0],["2021-12-17",15.2046,15.6579,14.9878,15.3919,1774300.0],["2021-12-20",15.1751,15.2835,13.963,14.2094,354400.0],["2021-12-21",14.4656,15.2046,14.4656,15.1849,212800.0],["2021-12-22",15.0962,15.6284,14.8992,15.5988,195800.0],["2021-12-23",15.6678,15.8944,15.3722,15.5594,151800.0],["2021-12-27",15.6087,15.9338,15.4707,15.9043,148600.0],["2021-12-28",15.9437,16.1211,15.7663,15.924,147800.0],["2021-12-29",15.9732,16.0324,15.7466,15.8057,135600.0],["2021-12-30",15.855,16.0816,15.6678,15.6678,157000.0],["2021-12-31",15.6973,15.7762,15.5495,15.717,93300.0],["2022-01-03",15.7565,16.3674,15.7565,15.993,152200.0],["2022-01-04",16.0915,16.3083,15.9634,16.1703,204300.0],["2022-01-05",16.1605,16.3477,15.7466,15.786,127800.0],["2022-01-06",15.8846,15.924,15.5298,15.5692,202800.0],["2022-01-07",15.4805,15.5003,15.0371,15.0568,206100.0],["2022-01-10",14.9977,15.1258,14.5838,14.7218,196100.0],["2022-01-11",14.8006,15.0371,14.4459,14.8597,204200.0],["2022-01-12",14.5838,14.9484,14.2882,14.6528,202300.0],["2022-01-13",14.8105,15.1061,14.7119,14.8992,154700.0],["2022-01-14",14.6725,14.7809,14.4163,14.5937,236900.0],["2022-01-18",14.7218,14.7218,14.0025,14.1306,189500.0],["2022-01-19",14.2192,14.2488,13.8448,13.8448,199300.0],["2022-01-20",13.9926,14.0123,13.1846,13.224,239900.0],["2022-01-21",13.0663,13.5886,12.9185,12.9974,251400.0],["2022-01-24",12.7806,13.5098,12.6328,13.49,253300.0],["2022-01-25",13.1944,13.5098,12.82,13.3225,156700.0],["2022-01-26",13.5196,13.766,12.7806,12.9284,189000.0],["2022-01-27",13.0368,13.2338,12.5244,12.5736,190900.0],["2022-01-28",12.5539,13.0959,12.209,12.7904,211900.0],["2022-01-31",12.6032,13.0762,12.1006,13.0663,185000.0],["2022-02-01",13.086,13.3324,12.8988,13.224,235600.0],["2022-02-02",13.1452,13.3915,12.9579,13.1057,270800.0],["2022-02-03",13.0269,13.2634,12.7609,12.8003,179600.0],["2022-02-04",12.6919,12.9185,12.2583,12.7707,205700.0],["2022-02-07",12.7707,13.1353,12.7214,13.0171,157600.0],["2022-02-08",12.9678,13.3915,12.8988,13.3521,160200.0],["2022-02-09",13.4703,13.5787,13.3324,13.559,170600.0],["2022-02-10",13.293,13.5689,13.0565,13.1452,157400.0],["2022-02-11",13.1057,13.3619,12.9087,13.0171,158800.0],["2022-02-14",13.0762,13.3521,12.9776,13.2141,173800.0],["2022-02-15",13.3619,13.6773,13.3619,13.628,121000.0],["2022-02-16",13.559,13.7561,12.9974,13.7167,92100.0],["2022-02-17",13.5689,13.7068,13.2733,13.5393,262800.0],["2022-02-18",13.4014,13.6379,13.2141,13.4112,155800.0],["2022-02-22",13.5295,13.5295,12.889,12.9776,180500.0],["2022-02-23",13.0466,13.2536,12.7904,12.8003,208700.0],["2022-02-24",12.3864,12.9087,12.3273,12.889,141700.0],["2022-02-25",12.9087,13.2831,12.8988,13.0663,181100.0],["2022-02-28",13.0171,13.1649,12.7707,12.8594,270600.0],["2022-03-01",13.6674,14.4952,13.3028,13.7857,592200.0],["2022-03-02",13.8546,14.643,13.8546,14.5149,307500.0],["2022-03-03",14.6134,14.7809,14.4656,14.6233,236100.0],["2022-03-04",14.4557,14.4754,13.7463,13.8349,323000.0],["2022-03-07",13.8054,13.8054,12.8988,12.9185,187700.0],["2022-03-08",13.0565,13.2141,12.7609,12.889,176600.0],["2022-03-09",13.2043,13.5886,13.2043,13.3324,146700.0],["2022-03-10",13.1156,13.1156,12.7116,12.9678,149500.0],["2022-03-11",13.0959,13.1452,12.6722,12.7116,154000.0],["2022-03-14",12.7313,12.8495,12.416,12.5638,232000.0],["2022-03-15",12.6919,13.0171,12.6919,12.9776,195300.0],["2022-03-16",13.1156,13.5886,13.0762,13.5196,228500.0],["2022-03-17",13.5196,13.7758,13.4408,13.7167,157000.0],["2022-03-18",13.6576,13.697,13.4309,13.6674,484200.0],["2022-03-21",13.6576,13.7265,13.4309,13.6379,127700.0],["2022-03-22",13.7167,13.7857,13.4605,13.49,108400.0],["2022-03-23",13.3225,13.4605,13.0368,13.0762,118200.0],["2022-03-24",13.1057,13.1452,12.8101,13.1353,115500.0],["2022-03-25",13.1846,13.3521,13.0565,13.1057,125400.0],["2022-03-28",13.0269,13.155,12.7017,12.8594,156300.0],["2022-03-29",13.0762,13.6083,13.0762,13.5295,250200.0],["2022-03-30",13.3817,13.7463,13.2831,13.3817,182300.0],["2022-03-31",13.3915,13.5789,13.3126,13.3817,237800.0],["2022-04-01",13.4803,13.7761,13.3619,13.6578,330900.0],["2022-04-04",13.6578,13.8254,12.9872,13.0957,216100.0],["2022-04-05",13.0464,13.0464,12.4941,12.6223,261700.0],["2022-04-06",12.5632,12.8393,12.504,12.6519,280600.0],["2022-04-07",12.6125,12.7703,12.1885,12.6125,234300.0],["2022-04-08",12.6322,12.928,12.5435,12.7012,261400.0],["2022-04-11",12.6519,12.9675,12.3462,12.3857,186700.0],["2022-04-12",12.5139,12.7407,12.3068,12.3265,161600.0],["2022-04-13",12.4448,12.8196,12.3265,12.6717,205900.0],["2022-04-14",12.721,12.8492,12.5435,12.5533,128700.0],["2022-04-18",12.4646,12.7505,12.3265,12.4153,104400.0],["2022-04-19",12.4251,13.0562,12.4251,12.9675,140600.0],["2022-04-20",13.1154,13.2732,13.0168,13.0365,82300.0],["2022-04-21",13.1253,13.1943,12.8097,12.9379,113600.0],["2022-04-22",12.8393,12.9675,12.6026,12.6421,78600.0],["2022-04-25",12.4744,12.7998,12.2476,12.7801,166600.0],["2022-04-26",12.6815,12.6815,12.1885,12.218,126000.0],["2022-04-27",12.2772,12.5336,12.0504,12.2082,149200.0],["2022-04-28",12.3561,12.7801,12.2476,12.6717,153700.0],["2022-04-29",12.6519,12.7703,12.3955,12.5139,232300.0],["2022-05-02",12.6026,12.79,12.2476,12.6026,217900.0],["2022-05-03",12.5829,12.7505,12.366,12.6519,220800.0],["2022-05-04",12.6618,13.8254,12.6618,13.8057,266400.0],["2022-05-05",13.7071,13.7169,12.9675,13.3422,287900.0],["2022-05-06",13.5099,14.0917,12.6322,12.7998,468300.0],["2022-05-09",12.6026,13.0562,12.4054,12.4744,246800.0],["2022-05-10",12.6223,13.5099,12.5928,13.4901,528500.0],["2022-05-11",13.6282,13.6282,12.8492,13.0267,292600.0],["2022-05-12",12.8689,13.2436,12.8689,13.1647,266800.0],["2022-05-13",13.2436,13.5789,13.0267,13.076,246200.0],["2022-05-16",13.0365,13.1647,12.721,13.0365,155000.0],["2022-05-17",13.2633,13.5789,13.1154,13.5789,186800.0],["2022-05-18",13.7071,14.4072,13.3718,13.8353,438700.0],["2022-05-19",13.6282,13.9339,13.3817,13.4507,293400.0],["2022-05-20",13.4112,13.5197,12.8393,13.2042,240100.0],["2022-05-23",13.4211,13.7958,13.3225,13.4014,376500.0],["2022-05-24",13.283,13.5789,12.8787,13.3619,372600.0],["2022-05-25",13.3422,13.8747,13.3422,13.6874,234100.0],["2022-05-26",13.8353,14.1212,13.8155,13.9931,171100.0],["2022-05-27",14.1212,14.4269,14.0719,14.4269,157100.0],["2022-05-31",14.2494,14.4072,14.0029,14.1903,244000.0],["2022-06-01",14.2692,14.2988,14.0029,14.0128,260800.0],["2022-06-02",14.0819,14.368,13.9141,14.368,255100.0],["2022-06-03",14.2299,14.2299,13.845,13.9437,396000.0],["2022-06-06",14.1213,14.7825,13.9634,14.6345,255900.0],["2022-06-07",14.4174,14.8022,14.3187,14.7628,247000.0],["2022-06-08",14.7628,14.8516,14.447,14.5161,190300.0],["2022-06-09",14.3976,14.8022,14.3878,14.5358,166000.0],["2022-06-10",14.22,14.4371,13.8648,13.9042,125100.0],["2022-06-13",13.4799,13.5391,12.9766,13.1542,204600.0],["2022-06-14",13.1838,13.3319,12.9174,13.1542,185300.0],["2022-06-15",13.3319,13.4108,13.0161,13.1641,331000.0],["2022-06-16",12.8779,13.2135,11.9503,12.0885,313500.0],["2022-06-17",12.1477,12.5029,11.8714,12.0984,477400.0],["2022-06-21",12.2661,12.3845,12.0194,12.0885,293900.0],["2022-06-22",11.901,12.2168,11.8615,11.9503,206700.0],["2022-06-23",12.0589,12.0589,11.7924,11.9997,188400.0],["2022-06-24",11.9701,12.5128,11.9701,12.3451,1230700.0],["2022-06-27",12.5029,12.8878,12.3549,12.72,176700.0],["2022-06-28",12.8385,13.0358,12.3747,12.3747,178300.0],["2022-06-29",12.3648,12.3648,12.1082,12.1872,218400.0],["2022-06-30",12.0293,12.3944,11.7135,12.3747,284000.0],["2022-07-01",12.2562,12.6806,12.2562,12.5227,186000.0],["2022-07-05",12.2464,12.6312,12.0293,12.5819,261100.0],["2022-07-06",12.6016,12.651,12.1181,12.276,119300.0],["2022-07-07",12.4141,12.8286,12.4141,12.7398,141700.0],["2022-07-08",12.7595,12.8582,12.4733,12.6115,151300.0],["2022-07-11",12.4635,12.8286,12.4635,12.6214,119000.0],["2022-07-12",12.6115,13.0062,12.5326,12.72,204400.0],["2022-07-13",12.5424,13.0062,12.4339,12.6904,180100.0],["2022-07-14",12.4635,12.7694,12.424,12.7398,127900.0],["2022-07-15",13.0358,13.2529,12.7102,13.1542,195000.0],["2022-07-18",13.322,13.4799,13.0654,13.1542,129700.0],["2022-07-19",13.2332,14.0424,13.2332,13.9536,225000.0],["2022-07-20",13.7759,13.8944,13.4503,13.8154,305500.0],["2022-07-21",13.6871,13.9536,13.5983,13.9536,119200.0],["2022-07-22",13.9634,14.1904,13.8154,13.9634,164000.0],["2022-07-25",13.9733,14.2891,13.8648,14.0522,196800.0],["2022-07-26",13.9634,14.1115,13.8944,13.9338,193800.0],["2022-07-27",13.993,14.3779,13.9733,14.1904,212300.0],["2022-07-28",14.2693,14.2792,14.0522,14.1805,183900.0],["2022-07-29",14.1411,14.4174,14.1411,14.299,177100.0],["2022-08-01",14.1411,14.4766,13.8648,14.368,209100.0],["2022-08-02",14.3384,14.4272,13.7858,14.0029,205800.0],["2022-08-03",14.0424,14.4766,14.0424,14.3976,189800.0],["2022-08-04",14.4174,14.6542,14.3187,14.5753,192000.0],["2022-08-05",13.8154,14.2792,12.8286,12.9273,370300.0],["2022-08-08",12.9174,13.0161,12.3352,12.3845,543900.0],["2022-08-09",12.3549,12.4437,11.8516,12.0194,330300.0],["2022-08-10",12.3352,12.7793,12.1181,12.5523,345600.0],["2022-08-11",12.6707,13.0062,12.572,12.6707,212400.0],["2022-08-12",12.6608,12.9766,12.572,12.9667,243600.0],["2022-08-15",12.8977,13.1444,12.8385,13.0753,184000.0],["2022-08-16",13.026,13.2431,12.9865,13.1542,217500.0],["2022-08-17",12.9668,13.0358,12.799,12.8681,264600.0],["2022-08-18",12.8089,13.0852,12.7891,13.0062,131900.0],["2022-08-19",13.026,13.026,12.6214,12.6904,288000.0],["2022-08-22",12.6411,12.6411,12.3352,12.3549,206800.0],["2022-08-23",12.3253,12.6115,12.2957,12.2957,172200.0],["2022-08-24",12.276,12.4043,12.0786,12.1872,156500.0],["2022-08-25",12.3648,12.6214,12.197,12.6115,165100.0],["2022-08-26",12.5523,12.5819,12.0194,12.0194,148600.0],["2022-08-29",11.9207,11.9701,11.5556,11.5753,163700.0],["2022-08-30",11.5951,11.674,11.0721,11.2694,180400.0],["2022-08-31",11.378,11.5161,10.9833,11.0227,157600.0],["2022-09-01",10.8647,11.082,10.7363,10.8844,271200.0],["2022-09-02",10.9437,11.0227,10.5585,10.677,261200.0],["2022-09-06",10.7165,10.7462,10.2029,10.3807,278300.0],["2022-09-07",10.3412,10.4894,10.0745,10.3313,379900.0],["2022-09-08",10.2819,10.2819,10.0153,10.1634,190300.0],["2022-09-09",10.2326,10.5585,10.2326,10.4597,288100.0],["2022-09-12",10.6474,10.8548,10.519,10.6672,177700.0],["2022-09-13",10.3807,10.5289,10.2227,10.3017,308300.0],["2022-09-14",10.2622,10.3215,9.9066,9.9856,175300.0],["2022-09-15",9.9461,10.035,9.7486,9.7881,291500.0],["2022-09-16",9.472,9.719,9.3831,9.6992,596700.0],["2022-09-19",9.6992,9.956,9.6992,9.877,210600.0],["2022-09-20",9.7387,9.7387,9.4622,9.5708,216300.0],["2022-09-21",9.5906,9.7585,9.3831,9.4029,177000.0],["2022-09-22",9.3831,9.393,9.156,9.2943,206500.0],["2022-09-23",9.1066,9.2054,8.9584,9.1955,386500.0],["2022-09-26",9.1955,9.3338,8.9486,8.9584,256700.0],["2022-09-27",9.0967,9.2251,8.7905,8.8893,404600.0],["2022-09-28",8.9979,9.3239,8.8794,9.2251,277000.0],["2022-09-29",9.1066,9.1362,8.7905,8.9979,226300.0],["2022-09-30",8.9584,9.1461,8.8695,8.8794,268200.0],["2022-10-03",8.9683,9.4227,8.9683,9.3239,214700.0],["2022-10-04",9.5017,10.1634,9.5017,10.1437,435900.0],["2022-10-05",10.035,10.3017,9.9461,10.1832,311300.0],["2022-10-06",10.035,10.3116,9.9856,10.2622,231700.0],["2022-10-07",10.1931,10.3906,10.114,10.1931,278800.0],["2022-10-10",10.1733,10.2721,9.9461,10.114,145600.0],["2022-10-11",10.0054,10.1437,9.8079,10.035,330300.0],["2022-10-12",10.0548,10.0548,9.8276,9.956,136200.0],["2022-10-13",9.7288,10.2424,9.5511,10.1535,243100.0],["2022-10-14",10.2622,10.2622,9.8474,10.035,184800.0],["2022-10-17",10.2227,10.3708,10.1239,10.2819,246300.0],["2022-10-18",10.4894,10.7363,10.4202,10.4894,169600.0],["2022-10-19",10.3412,10.5289,10.0943,10.2227,196300.0],["2022-10-20",10.2424,10.4894,10.035,10.0548,137900.0],["2022-10-21",10.1437,10.4005,10.0647,10.2622,206400.0],["2022-10-24",10.3511,10.4104,10.1832,10.3412,167600.0],["2022-10-25",10.3116,10.7956,10.3116,10.6968,165900.0],["2022-10-26",10.7857,10.9635,10.5585,10.7165,140600.0],["2022-10-27",10.8746,11.1511,10.7363,10.8252,167800.0],["2022-10-28",10.9536,11.2894,10.9141,11.2301,149100.0],["2022-10-31",11.1116,11.2301,11.0128,11.1709,204400.0],["2022-11-01",11.2499,11.3684,11.0227,11.2005,182800.0],["2022-11-02",11.1116,11.2795,10.677,10.6869,236200.0],["2022-11-03",10.5585,10.7067,10.4005,10.5486,171400.0],["2022-11-04",10.0251,10.2424,9.4227,10.0943,326200.0],["2022-11-07",10.2227,10.7363,10.1535,10.6869,263500.0],["2022-11-08",10.6672,10.6672,10.1042,10.2029,236400.0],["2022-11-09",10.0449,10.2721,9.9856,10.035,170100.0],["2022-11-10",10.5684,11.1314,10.5684,10.9141,236000.0],["2022-11-11",10.8746,11.1215,10.8153,10.924,181700.0],["2022-11-14",10.598,10.9733,10.598,10.7363,280800.0],["2022-11-15",10.9536,11.0721,10.7363,10.8647,137500.0],["2022-11-16",10.7758,10.8252,10.5881,10.7067,139500.0],["2022-11-17",10.519,10.5783,10.2227,10.5783,126000.0],["2022-11-18",10.8548,10.8647,10.6178,10.6672,142500.0],["2022-11-21",10.6672,10.8844,10.6375,10.8351,213600.0],["2022-11-22",10.9141,10.9931,10.7067,10.9338,117000.0],["2022-11-23",10.8943,11.0128,10.7758,10.9141,72700.0],["2022-11-25",10.9635,11.082,10.8943,10.9141,45900.0],["2022-11-28",10.8449,10.8449,10.4202,10.5091,133900.0],["2022-11-29",10.519,10.6276,10.4795,10.519,100800.0],["2022-11-30",10.4992,10.6968,10.2424,10.6968,293500.0],["2022-12-01",10.7956,11.0527,10.5683,11.0033,131500.0],["2022-12-02",10.8451,11.2306,10.7561,11.1713,150400.0],["2022-12-05",11.0428,11.0527,10.6869,10.7363,204300.0],["2022-12-06",10.7166,10.9835,10.677,10.677,179500.0],["2022-12-07",10.6177,10.7462,10.42,10.4299,173400.0],["2022-12-08",10.5287,10.6869,10.2717,10.2816,207700.0],["2022-12-09",10.2124,10.5979,10.2124,10.2717,162200.0],["2022-12-12",10.4793,10.7561,10.4101,10.6572,263900.0],["2022-12-13",10.9835,11.0527,10.3607,10.5287,620700.0],["2022-12-14",10.5188,10.7166,10.3705,10.3804,287000.0],["2022-12-15",10.2816,10.3705,10.0641,10.0937,208400.0],["2022-12-16",9.7082,10.1036,9.6093,9.8861,1982300.0],["2022-12-19",9.9059,10.0838,9.6983,9.7181,459200.0],["2022-12-20",9.807,9.9553,9.6192,9.7971,183200.0],["2022-12-21",9.9553,9.9553,9.6587,9.6884,292400.0],["2022-12-22",9.6291,9.6983,9.5203,9.6983,208700.0],["2022-12-23",9.6686,9.8367,9.5895,9.7082,171900.0],["2022-12-27",9.6686,9.7082,9.5698,9.6884,222900.0],["2022-12-28",9.639,9.8367,9.3918,9.4215,246400.0],["2022-12-29",9.4412,9.8169,9.3819,9.8169,265900.0],["2022-12-30",9.7279,9.8367,9.6489,9.7576,190900.0],["2023-01-03",9.8367,10.0245,9.7576,9.896,277100.0],["2023-01-04",10.0146,10.1135,9.8861,9.9553,277000.0],["2023-01-05",9.8268,10.0245,9.4314,9.9257,218300.0],["2023-01-06",9.9553,10.4694,9.8861,10.331,277300.0],["2023-01-09",10.4496,10.4892,10.2025,10.2816,217900.0],["2023-01-10",10.3013,10.5485,10.1827,10.5188,202400.0],["2023-01-11",10.5584,10.8648,10.4694,10.677,365100.0],["2023-01-12",10.7363,11.1318,10.7166,10.9736,361900.0],["2023-01-13",10.8747,11.0329,10.8352,10.9044,218600.0],["2023-01-17",10.9242,10.9538,10.7166,10.7264,173500.0],["2023-01-18",10.8352,10.9143,10.1036,10.5287,182300.0],["2023-01-19",10.42,10.677,10.3112,10.331,211400.0],["2023-01-20",10.4397,10.588,10.1036,10.4397,353500.0],["2023-01-23",10.4991,10.8945,10.3804,10.7759,284100.0],["2023-01-24",10.7363,10.855,10.6572,10.7759,195500.0],["2023-01-25",10.677,10.8846,10.3804,10.8846,255900.0],["2023-01-26",11.0033,11.0033,10.8352,10.9242,171700.0],["2023-01-27",10.8846,11.0329,10.7956,10.9538,188000.0],["2023-01-30",10.9143,11.0527,10.8352,10.8747,131500.0],["2023-01-31",10.7759,11.369,10.7759,11.2504,333200.0],["2023-02-01",11.2405,11.8535,11.0823,11.6557,491100.0],["2023-02-02",11.6459,12.15,11.6459,11.9128,263700.0],["2023-02-03",11.7645,11.9523,11.7052,11.7151,282200.0],["2023-02-06",11.7151,11.8535,11.3888,11.4877,181000.0],["2023-02-07",11.4086,11.6656,11.3295,11.5173,324100.0],["2023-02-08",11.4877,11.5173,11.3196,11.369,176800.0],["2023-02-09",11.4284,11.4877,11.1614,11.2306,325700.0],["2023-02-10",11.1318,11.3888,11.112,11.2702,283300.0],["2023-02-13",11.3097,11.5569,11.1911,11.4976,356900.0],["2023-02-14",11.4778,11.4778,10.8945,11.3196,550000.0],["2023-02-15",11.2702,11.4976,11.1812,11.4185,418700.0],["2023-02-16",11.1911,11.4976,11.1219,11.369,342100.0],["2023-02-17",11.4481,11.4481,10.9934,11.2998,490900.0],["2023-02-21",11.0329,11.2306,10.9835,11.0131,274200.0],["2023-02-22",10.0344,10.153,8.3735,8.4526,1415400.0],["2023-02-23",8.512,8.769,8.334,8.6009,814100.0],["2023-02-24",8.4625,8.7789,8.3439,8.6998,706300.0],["2023-02-27",8.8184,8.9173,8.7196,8.8085,602100.0],["2023-02-28",8.7393,8.9371,8.4526,8.7196,733700.0],["2023-03-01",8.9964,9.4116,8.9964,9.204,875900.0],["2023-03-02",9.1348,9.4314,9.0557,9.4215,612200.0],["2023-03-03",9.5006,9.5006,9.1447,9.2732,484800.0],["2023-03-06",9.2336,9.2336,8.5218,8.7196,625100.0],["2023-03-07",8.7097,8.7097,8.4131,8.6009,598700.0],["2023-03-08",8.5317,8.8975,8.5119,8.8777,399600.0],["2023-03-09",8.8481,8.9766,8.5317,8.5713,342200.0],["2023-03-10",8.5812,8.8679,8.1561,8.3142,458200.0],["2023-03-13",8.0967,8.1165,7.8002,7.9089,512600.0],["2023-03-14",8.1758,8.1956,7.899,7.9682,522600.0],["2023-03-15",7.7211,7.8496,7.4937,7.8298,522100.0],["2023-03-16",7.6716,7.7804,7.375,7.7507,392500.0],["2023-03-17",7.7211,7.7211,7.5135,7.5629,982800.0],["2023-03-20",7.6914,7.8397,7.6024,7.6321,372300.0],["2023-03-21",7.81,7.9583,7.6716,7.8496,407900.0],["2023-03-22",7.8298,7.8694,7.6024,7.6024,275600.0],["2023-03-23",7.6321,7.81,7.6024,7.7408,506800.0],["2023-03-24",7.6222,7.7606,7.4344,7.7211,274800.0],["2023-03-27",7.8397,7.9682,7.7211,7.9287,281900.0],["2023-03-28",7.8595,8.1066,7.6914,7.8694,527000.0],["2023-03-29",7.9484,8.0176,7.7309,7.7903,180900.0],["2023-03-30",7.909,7.9684,7.7507,7.8101,216500.0],["2023-03-31",7.8497,8.2753,7.8497,8.0377,301900.0],["2023-04-03",8.0377,8.1169,7.9387,8.0476,368300.0],["2023-04-04",8.0476,8.1367,7.5527,7.5824,262200.0],["2023-04-05",7.5428,7.6121,7.3646,7.424,254400.0],["2023-04-06",7.424,7.5032,7.3052,7.4438,211800.0],["2023-04-10",7.424,7.6517,7.4141,7.5131,298500.0],["2023-04-11",7.5824,7.6814,7.4735,7.5923,271600.0],["2023-04-12",7.6616,7.7606,7.523,7.5626,207100.0],["2023-04-13",7.6517,7.7606,7.4339,7.721,284100.0],["2023-04-14",7.7309,7.8893,7.5824,7.6913,271600.0],["2023-04-17",7.7309,7.8596,7.6715,7.8596,216500.0],["2023-04-18",7.8398,7.9387,7.721,7.7309,518600.0],["2023-04-19",7.721,7.9882,7.7012,7.909,241600.0],["2023-04-20",7.8002,7.9288,7.7111,7.8299,267000.0],["2023-04-21",7.82,7.8794,7.7111,7.7408,255800.0],["2023-04-24",7.7705,7.9288,7.721,7.7705,214600.0],["2023-04-25",7.7111,7.7309,7.424,7.4735,213000.0],["2023-04-26",7.3943,7.4339,7.1567,7.2161,225800.0],["2023-04-27",7.3151,7.3844,7.226,7.325,194100.0],["2023-04-28",7.325,7.8002,7.325,7.7606,412700.0],["2023-05-01",7.7507,7.8992,7.7012,7.7606,194900.0],["2023-05-02",7.7012,7.7111,7.4537,7.5725,219400.0],["2023-05-03",7.622,7.9684,7.5626,7.5725,346700.0],["2023-05-04",7.523,7.6814,7.4735,7.6418,281100.0],["2023-05-05",7.1864,7.7705,7.0776,7.3844,728400.0],["2023-05-08",7.325,7.4735,6.939,7.0479,407900.0],["2023-05-09",7.0479,7.0974,6.8103,6.9093,410500.0],["2023-05-10",6.9885,7.0578,6.6816,6.8994,529700.0],["2023-05-11",6.7806,6.9489,6.7806,6.8796,384400.0],["2023-05-12",6.8994,7.0083,6.8103,6.8499,289600.0],["2023-05-15",6.8895,7.0083,6.8301,6.8895,313200.0],["2023-05-16",6.8499,6.8598,6.444,6.5529,349100.0],["2023-05-17",6.6024,6.84,6.5529,6.8004,499500.0],["2023-05-18",6.8103,7.1963,6.6915,7.1567,486700.0],["2023-05-19",7.4042,7.4042,6.9984,7.0083,339400.0],["2023-05-22",7.0182,7.1666,6.9489,7.0677,311600.0],["2023-05-23",7.0677,7.3349,7.0083,7.137,306200.0],["2023-05-24",7.1271,7.1567,7.0083,7.1271,261200.0],["2023-05-25",7.0479,7.1172,6.9588,7.0479,227000.0],["2023-05-26",7.0281,7.2854,6.939,6.9489,336000.0],["2023-05-30",6.9687,7.0281,6.84,6.9489,347100.0],["2023-05-31",6.8994,7.0281,6.5826,6.8598,1003800.0],["2023-06-01",6.8598,7.1175,6.7507,6.9887,411500.0],["2023-06-02",7.1175,7.3852,6.9986,7.3356,429100.0],["2023-06-05",7.2761,7.3554,7.1076,7.1869,409100.0],["2023-06-06",7.1572,7.6826,7.0184,7.6528,1079000.0],["2023-06-07",7.742,8.0593,7.742,8.0394,362900.0],["2023-06-08",8.0394,8.0593,7.8015,7.9205,247700.0],["2023-06-09",7.9304,8.1187,7.4645,8.0989,597700.0],["2023-06-12",8.0692,8.0692,7.9106,7.9998,500600.0],["2023-06-13",8.0493,8.2179,7.9205,8.0791,417800.0],["2023-06-14",8.0989,8.1881,7.9899,8.0791,733500.0],["2023-06-15",8.0593,8.2377,7.9403,8.2179,575200.0],["2023-06-16",8.2773,8.3864,8.0593,8.3566,2461300.0],["2023-06-20",8.2972,8.3765,8.1683,8.3368,618000.0],["2023-06-21",8.3467,8.436,8.1683,8.2575,490300.0],["2023-06-22",8.2674,8.3963,7.9899,8.3864,331800.0],["2023-06-23",8.198,8.3467,8.0791,8.2377,1961700.0],["2023-06-26",8.198,8.3368,8.1386,8.2476,270700.0],["2023-06-27",8.2873,8.5053,8.2377,8.4558,178600.0],["2023-06-28",8.4657,8.5053,8.3666,8.3963,215000.0],["2023-06-29",8.4062,8.6144,8.4062,8.5946,186600.0],["2023-06-30",8.6937,8.7631,8.5747,8.7135,308200.0],["2023-07-03",8.6838,9.001,8.6739,8.9713,189300.0],["2023-07-05",8.9316,8.9316,8.6838,8.6838,330800.0],["2023-07-06",8.5946,8.6441,8.4161,8.6243,292200.0],["2023-07-07",8.5351,8.8027,8.5351,8.7433,464700.0],["2023-07-10",8.6838,8.8523,8.6045,8.6937,221300.0],["2023-07-11",8.6739,8.7928,8.6441,8.773,260700.0],["2023-07-12",8.9812,9.1299,8.9118,9.0208,282500.0],["2023-07-13",9.0704,9.1993,9.0208,9.1299,246100.0],["2023-07-14",9.0902,9.0902,8.9118,9.0605,230000.0],["2023-07-17",9.0208,9.1299,8.9613,9.0208,166600.0],["2023-07-18",8.9812,9.2092,8.9613,9.1398,235600.0],["2023-07-19",9.1497,9.1695,8.7829,9.1299,189400.0],["2023-07-20",9.1299,9.1596,8.9415,9.0406,234000.0],["2023-07-21",9.1497,9.2191,9.0506,9.1199,233200.0],["2023-07-24",9.0803,9.3678,9.0704,9.2885,214800.0],["2023-07-25",9.2488,9.3479,9.1497,9.2389,247600.0],["2023-07-26",9.2191,9.4768,9.2191,9.4273,322600.0],["2023-07-27",9.4669,9.6057,9.4372,9.6057,646100.0],["2023-07-28",9.7048,9.7544,9.3777,9.4372,229400.0],["2023-07-31",9.4372,9.7048,9.4372,9.685,219500.0],["2023-08-01",9.6057,9.8139,9.5264,9.7841,238200.0],["2023-08-02",9.6949,9.7544,9.6057,9.7246,200400.0],["2023-08-03",9.6553,9.794,9.5958,9.7643,228600.0],["2023-08-04",10.0121,10.2302,9.5958,9.685,391400.0],["2023-08-07",9.913,10.2996,9.8634,10.1608,441200.0],["2023-08-08",10.0419,10.2699,9.9328,10.2302,387400.0],["2023-08-09",10.2401,10.3293,10.1112,10.2798,217000.0],["2023-08-10",10.3095,10.4483,10.1509,10.1806,216100.0],["2023-08-11",10.1608,10.2699,9.9229,10.25,226200.0],["2023-08-14",10.2203,10.2203,10.0419,10.141,188300.0],["2023-08-15",10.1212,10.1311,9.9923,10.0518,153600.0],["2023-08-16",9.9725,10.1212,9.8238,9.8337,170600.0],["2023-08-17",9.8436,9.9725,9.7841,9.8833,224600.0],["2023-08-18",9.7643,9.9427,9.7643,9.9031,193900.0],["2023-08-21",9.9427,9.9824,9.7346,9.7643,178800.0],["2023-08-22",9.794,9.8832,9.7346,9.8238,154900.0],["2023-08-23",9.794,9.9526,9.7147,9.913,133800.0],["2023-08-24",9.8238,9.9923,9.7346,9.7742,228100.0],["2023-08-25",9.8337,9.8832,9.6751,9.7841,144100.0],["2023-08-28",9.7841,9.9526,9.7841,9.8833,222200.0],["2023-08-29",9.8932,10.0914,9.7841,10.0815,142400.0],["2023-08-30",10.0319,10.2203,10.0319,10.1608,436700.0],["2023-08-31",10.2104,10.3593,10.1211,10.2501,250600.0],["2023-09-01",10.2898,10.6569,10.2898,10.5478,249300.0],["2023-09-05",10.4486,10.4486,10.1509,10.1906,481800.0],["2023-09-06",10.1707,10.1707,9.8036,9.8731,363600.0],["2023-09-07",9.8234,9.883,9.2777,9.4067,733400.0],["2023-09-08",9.4265,9.5158,9.2281,9.3968,280300.0],["2023-09-11",9.4464,9.7242,9.3868,9.7044,379700.0],["2023-09-12",9.6647,9.7242,9.3372,9.3769,263100.0],["2023-09-13",9.3571,9.4861,9.2182,9.4761,280900.0],["2023-09-14",9.625,9.8433,9.5456,9.8234,195200.0],["2023-09-15",9.7738,9.8234,9.5555,9.6746,1023000.0],["2023-09-18",9.7242,9.7441,9.5258,9.6746,208900.0],["2023-09-19",9.6448,9.7143,9.5754,9.6944,148500.0],["2023-09-20",9.7341,9.9624,9.6548,9.6746,181700.0],["2023-09-21",9.6448,9.9624,9.5655,9.9227,629700.0],["2023-09-22",9.9723,10.0219,9.6548,9.6746,210000.0],["2023-09-25",9.5853,9.8036,9.5754,9.754,164300.0],["2023-09-26",9.6151,9.7738,9.5655,9.6151,242600.0],["2023-09-27",9.6944,9.9425,9.6944,9.8731,255200.0],["2023-09-28",9.8731,10.0715,9.8731,9.9028,347000.0],["2023-09-29",9.9524,9.9822,9.6647,9.7341,370000.0],["2023-10-02",9.7242,9.8334,9.4265,9.5655,284100.0],["2023-10-03",9.5555,9.5853,9.3868,9.496,174700.0],["2023-10-04",9.496,9.7639,9.4563,9.754,282200.0],["2023-10-05",9.7639,9.8731,9.6151,9.7937,253100.0],["2023-10-06",9.7242,9.7639,9.3472,9.367,244100.0],["2023-10-09",9.2678,9.496,9.2281,9.4067,184100.0],["2023-10-10",9.4563,9.5555,9.4265,9.4464,173300.0],["2023-10-11",9.496,9.6845,9.3273,9.4166,140900.0],["2023-10-12",9.4166,9.4166,9.1487,9.2777,151800.0],["2023-10-13",9.3075,9.5357,9.0792,9.1983,164500.0],["2023-10-16",9.2975,9.5456,9.2975,9.4563,144600.0],["2023-10-17",9.4067,9.7242,9.4067,9.5456,208100.0],["2023-10-18",9.4861,9.4861,9.2281,9.2975,168200.0],["2023-10-19",9.2082,9.367,9.1388,9.1785,196000.0],["2023-10-20",9.2182,9.238,9.1189,9.1685,205400.0],["2023-10-23",9.1289,9.238,8.8609,8.9701,431700.0],["2023-10-24",9.0693,9.1785,8.9205,8.9403,196200.0],["2023-10-25",8.8709,8.9304,8.8014,8.8312,226400.0],["2023-10-26",8.8709,8.9502,8.7915,8.8312,254500.0],["2023-10-27",8.8213,8.851,8.5831,8.6327,251000.0],["2023-10-30",8.7518,8.8014,8.6923,8.7319,246900.0],["2023-10-31",8.7319,8.9006,8.6823,8.8213,255500.0],["2023-11-01",8.7915,8.9205,8.1961,8.9205,317100.0],["2023-11-02",9.0098,9.3472,9.0098,9.3472,272000.0],["2023-11-03",9.2975,9.8234,9.1487,9.5059,411600.0],["2023-11-06",9.5059,9.6051,9.2678,9.4265,295100.0],["2023-11-07",9.4166,9.4166,9.109,9.2876,211400.0],["2023-11-08",9.2876,9.3075,9.1487,9.2281,208600.0],["2023-11-09",9.3075,9.3075,8.9701,9.0098,314100.0],["2023-11-10",9.0396,9.2975,8.98,9.2777,192800.0],["2023-11-13",9.2082,9.3075,9.1388,9.2578,159200.0],["2023-11-14",9.5952,9.8532,9.5952,9.8433,221700.0],["2023-11-15",9.7738,10.0814,9.7639,9.9822,181000.0],["2023-11-16",9.9425,9.9425,9.7044,9.8929,249400.0],["2023-11-17",10.0219,10.1707,9.9524,10.0814,233500.0],["2023-11-20",10.0814,10.0814,9.9524,10.0616,157000.0],["2023-11-21",9.9524,10.0219,9.8334,9.9028,106900.0],["2023-11-22",9.9723,10.0517,9.8929,9.9127,78400.0],["2023-11-24",9.9524,10.0417,9.9326,9.9921,75800.0],["2023-11-27",9.9127,9.9921,9.8532,9.9127,504500.0],["2023-11-28",9.9127,10.1112,9.7937,9.8532,166100.0],["2023-11-29",9.9723,10.0219,9.8334,9.9921,190400.0],["2023-11-30",10.0418,10.2106,9.9127,10.0418,296100.0],["2023-12-01",10.012,10.5881,10.0021,10.5384,261600.0],["2023-12-04",10.5186,10.9655,10.1411,10.9357,286700.0],["2023-12-05",10.8861,10.9357,10.6576,10.6874,255400.0],["2023-12-06",10.7371,10.9754,10.6377,10.8364,305700.0],["2023-12-07",10.8463,10.9953,10.6775,10.9953,209200.0],["2023-12-08",10.9655,11.1642,10.9655,10.9953,205100.0],["2023-12-11",11.0052,11.1542,10.9059,11.1145,531900.0],["2023-12-12",11.1443,11.3529,11.0648,11.2337,316100.0],["2023-12-13",11.2138,11.482,10.9258,11.4323,404000.0],["2023-12-14",11.6608,12.0084,11.6509,11.9091,302500.0],["2023-12-15",11.9985,12.2667,11.8296,12.2269,1913300.0],["2023-12-18",12.2269,12.2667,11.8098,11.9786,319800.0],["2023-12-19",12.0978,12.4157,11.9389,12.3958,272700.0],["2023-12-20",12.2865,12.6838,12.1674,12.1773,305200.0],["2023-12-21",12.2567,12.4455,12.1674,12.4455,237500.0],["2023-12-22",12.5547,12.6143,12.4455,12.5746,304700.0],["2023-12-26",12.5845,12.803,12.4753,12.7335,172600.0],["2023-12-27",12.7832,12.9123,12.6838,12.7732,171500.0],["2023-12-28",12.6739,12.7335,12.6143,12.7136,161600.0],["2023-12-29",12.6938,12.7335,12.515,12.5349,192900.0],["2024-01-02",12.4852,12.5448,12.3064,12.5051,156500.0],["2024-01-03",12.3958,12.5349,12.0084,12.2071,286500.0],["2024-01-04",12.2667,12.2667,11.8197,11.919,458200.0],["2024-01-05",11.7998,12.1872,11.6111,12.0283,436300.0],["2024-01-08",11.9886,12.1773,11.9786,12.0879,172600.0],["2024-01-09",11.8793,12.078,11.8098,12.0084,220600.0],["2024-01-10",11.9786,12.1177,11.9091,12.078,197700.0],["2024-01-11",12.0084,12.0581,11.7204,11.9588,190000.0],["2024-01-12",12.1674,12.1674,11.919,11.9588,167100.0],["2024-01-16",11.8296,11.8992,11.5416,11.631,214800.0],["2024-01-17",11.4025,11.6111,11.4025,11.5913,255900.0],["2024-01-18",11.7204,11.8495,11.5317,11.7005,203900.0],["2024-01-19",11.7701,11.7701,11.5019,11.7005,174900.0],["2024-01-22",11.8594,12.3163,11.78,12.2865,269700.0],["2024-01-23",12.4057,12.654,12.2269,12.2865,316900.0],["2024-01-24",12.3859,12.515,12.0879,12.1376,212800.0],["2024-01-25",12.3759,12.4852,11.9886,12.2369,228500.0],["2024-01-26",12.3461,12.3461,11.9389,12.2567,140900.0],["2024-01-29",12.2865,12.4455,12.1078,12.4256,142600.0],["2024-01-30",12.3461,12.7931,12.2766,12.6739,307200.0],["2024-01-31",12.7236,12.8328,12.3263,12.3263,311500.0],["2024-02-01",12.3958,12.6938,12.3362,12.664,163100.0],["2024-02-02",12.5349,12.7236,12.3958,12.6044,168100.0],["2024-02-05",12.4852,12.6342,12.3163,12.4554,152700.0],["2024-02-06",12.4057,12.6441,12.3561,12.6243,181300.0],["2024-02-07",12.6938,12.7931,12.4951,12.5349,129700.0],["2024-02-08",12.5647,12.803,12.5249,12.803,167100.0],["2024-02-09",12.8328,13.1209,12.4753,13.1109,211100.0],["2024-02-12",13.1109,13.5281,13.1109,13.4387,260000.0],["2024-02-13",12.9123,13.0116,12.5845,12.6938,329100.0],["2024-02-14",12.813,13.2202,12.7534,13.1209,199900.0],["2024-02-15",13.2897,13.687,12.9123,13.6473,265600.0],["2024-02-16",13.5082,13.687,13.3195,13.3493,238800.0],["2024-02-20",13.1109,13.3394,13.101,13.2003,156400.0],["2024-02-21",13.1606,13.2103,12.7832,12.9322,227200.0],["2024-02-22",12.9421,13.1308,12.9123,13.0514,195300.0],["2024-02-23",13.101,13.3096,12.9818,13.1507,137900.0],["2024-02-26",13.1606,13.25,13.0613,13.2103,195000.0],["2024-02-27",14.1141,15.2663,13.9651,15.0776,703800.0],["2024-02-28",15.0677,15.604,14.9485,15.306,413900.0],["2024-02-29",15.6139,15.8027,15.1471,15.6139,448400.0],["2024-03-01",15.753,15.753,15.2862,15.5146,398900.0],["2024-03-04",15.5742,15.6338,15.0875,15.1074,325900.0],["2024-03-05",15.0875,15.2365,14.9584,14.9882,356500.0],["2024-03-06",15.1968,15.2067,14.9385,15.0279,306400.0],["2024-03-07",15.1968,15.3358,15.0875,15.167,277400.0],["2024-03-08",15.3358,15.6139,15.2464,15.3756,256900.0],["2024-03-11",15.3358,15.4451,14.9087,15.0974,242000.0],["2024-03-12",15.0677,15.2862,14.9187,15.2266,210400.0],["2024-03-13",15.167,15.5146,15.167,15.3259,704600.0],["2024-03-14",15.2762,15.2762,14.7299,14.8591,290700.0],["2024-03-15",14.7995,15.0974,14.6902,15.0379,2390900.0],["2024-03-18",15.1868,16.2993,15.167,16.1006,652900.0],["2024-03-19",16.0708,16.2397,15.9715,16.1205,305100.0],["2024-03-20",16.0808,16.4781,15.8027,16.3589,337900.0],["2024-03-21",16.9846,18.3454,16.8952,17.7594,1636600.0],["2024-03-22",17.8587,17.8587,17.0641,17.084,436100.0],["2024-03-25",17.084,17.4713,17.0244,17.0939,389800.0],["2024-03-26",17.1237,17.3621,16.8257,17.0045,401100.0],["2024-03-27",17.1834,17.3026,17.0939,17.2132,392300.0],["2024-03-28",17.1834,17.2132,16.5076,16.7163,652500.0],["2024-04-01",16.7163,16.925,16.3983,16.4976,346300.0],["2024-04-02",16.2293,16.5175,16.0305,16.3983,628600.0],["2024-04-03",16.2989,16.8852,16.1995,16.8355,499100.0],["2024-04-04",17.0442,17.1436,16.3883,16.4082,378500.0],["2024-04-05",16.3684,16.7063,16.3188,16.5473,242200.0],["2024-04-08",16.6567,16.8057,16.4976,16.4976,270000.0],["2024-04-09",16.5473,16.6666,16.2194,16.3188,240500.0],["2024-04-10",15.7125,15.8119,15.4044,15.5436,695400.0],["2024-04-11",15.5933,15.8119,15.474,15.7026,701000.0],["2024-04-12",15.633,15.7622,15.2553,15.3349,401300.0],["2024-04-15",15.5933,15.7721,15.2454,15.3448,250600.0],["2024-04-16",15.2951,15.315,14.8081,15.0367,619600.0],["2024-04-17",15.1659,15.3448,14.659,14.7882,698000.0],["2024-04-18",14.9373,15.1957,14.7882,14.8379,554100.0],["2024-04-19",14.7982,15.1063,14.6392,14.7882,446400.0],["2024-04-22",14.9373,15.1758,14.828,15.0069,365200.0],["2024-04-23",15.0665,16.1597,15.0566,16.0504,550200.0],["2024-04-24",16.0107,16.2691,15.633,15.7622,538900.0],["2024-04-25",15.5535,15.5535,15.0367,15.2156,441100.0],["2024-04-26",15.315,15.6032,15.2156,15.5137,571400.0],["2024-04-29",15.5535,15.6728,15.3845,15.6628,433000.0],["2024-04-30",15.4939,15.5933,15.156,15.1957,503900.0],["2024-05-01",15.2255,15.5734,15.0765,15.1858,608800.0],["2024-05-02",15.3647,15.8218,15.3647,15.7622,423500.0],["2024-05-03",17.5909,18.0679,16.6666,17.2828,794400.0],["2024-05-06",17.3424,17.3822,16.1399,16.3287,728500.0],["2024-05-07",16.438,16.4877,16.0405,16.0902,661900.0],["2024-05-08",15.9013,15.9411,15.5634,15.8516,445000.0],["2024-05-09",15.9312,15.9908,15.6628,15.8119,431200.0],["2024-05-10",15.8517,16.1498,15.6231,16.12,398500.0],["2024-05-13",16.3088,16.3088,15.8318,15.8417,343600.0],["2024-05-14",16.1597,16.2293,15.8616,16.0604,507100.0],["2024-05-15",16.2392,16.2392,15.9212,15.951,283500.0],["2024-05-16",15.8616,15.8715,15.5436,15.5933,273800.0],["2024-05-17",15.6529,15.6529,15.315,15.4442,293900.0],["2024-05-20",15.3945,15.4641,15.2057,15.2355,306200.0],["2024-05-21",15.2454,15.4839,15.1659,15.4144,257600.0],["2024-05-22",15.315,15.4939,15.1262,15.2951,335600.0],["2024-05-23",15.3945,15.4939,15.2255,15.4342,416300.0],["2024-05-24",15.4044,15.5833,15.3448,15.5634,363600.0],["2024-05-28",15.6926,15.6926,15.2653,15.3547,371600.0],["2024-05-29",15.3349,16.1399,15.3349,15.7523,699500.0],["2024-05-30",15.7721,16.1697,15.7324,16.0802,415500.0],["2024-05-31",16.1598,16.1797,15.8913,16.0206,494900.0],["2024-06-03",16.12,16.1996,15.5532,15.6427,913400.0],["2024-06-04",15.5233,15.6725,15.1057,15.1256,1115400.0],["2024-06-05",15.2151,15.2449,14.867,15.225,359000.0],["2024-06-06",15.1256,15.1852,14.8173,14.9366,330600.0],["2024-06-07",14.6979,14.867,14.4493,14.7576,505300.0],["2024-06-10",14.6979,15.225,14.6283,15.0261,503100.0],["2024-06-11",14.8173,14.8173,14.3499,14.4294,390700.0],["2024-06-12",14.8272,15.0559,14.6383,14.7775,443000.0],["2024-06-13",14.6979,15.0858,14.3897,14.7178,323000.0],["2024-06-14",14.4493,14.5886,14.4294,14.5488,471400.0],["2024-06-17",14.5289,14.8173,14.4394,14.7974,552000.0],["2024-06-18",14.8372,15.0659,14.8372,14.8471,310600.0],["2024-06-20",14.7178,14.9466,14.5189,14.5289,368200.0],["2024-06-21",14.7278,14.7278,14.3698,14.5886,1548700.0],["2024-06-24",14.6582,14.9963,14.6184,14.8272,401500.0],["2024-06-25",14.7079,14.7676,14.151,14.1908,323900.0],["2024-06-26",14.1808,14.4692,14.1013,14.4593,346300.0],["2024-06-27",14.4991,14.5587,14.3698,14.5289,207100.0],["2024-06-28",14.688,14.8272,14.3201,14.5985,941700.0],["2024-07-01",14.6084,14.7775,14.4394,14.4891,349300.0],["2024-07-02",14.5189,14.7079,14.4593,14.6781,278500.0],["2024-07-03",14.7477,14.8073,14.5488,14.7874,229700.0],["2024-07-05",14.6781,14.7278,14.2007,14.4096,241000.0],["2024-07-08",14.6184,14.7178,14.4294,14.5886,257500.0],["2024-07-09",14.4692,14.5488,14.0516,14.0913,510600.0],["2024-07-10",14.1112,14.4096,14.0714,14.3698,204800.0],["2024-07-11",14.7874,15.2151,14.7477,15.1156,304600.0],["2024-07-12",15.3344,15.7023,15.225,15.3941,290300.0],["2024-07-15",15.5333,16.0902,15.5333,15.8117,310500.0],["2024-07-16",16.0703,16.6371,16.0603,16.5973,395800.0],["2024-07-17",16.2493,16.8062,16.2493,16.5377,304000.0],["2024-07-18",16.3487,16.9553,16.1101,16.4183,252600.0],["2024-07-19",16.4581,16.4979,16.2095,16.2393,190000.0],["2024-07-22",16.309,16.7565,16.1498,16.7465,276600.0],["2024-07-23",16.5775,17.1045,16.5078,16.9653,311100.0],["2024-07-24",16.8261,17.1443,16.6272,16.6471,226400.0],["2024-07-25",16.6272,17.4426,16.6272,17.015,563900.0],["2024-07-26",17.2736,17.7608,17.0548,17.3034,403400.0],["2024-07-29",17.2835,17.373,16.8161,16.9852,336300.0],["2024-07-30",17.1741,17.373,17.0051,17.1542,499400.0],["2024-07-31",17.3531,17.6813,16.8658,17.1841,453900.0],["2024-08-01",17.0647,17.2935,16.1001,16.4482,463900.0],["2024-08-02",16.9056,17.2935,16.488,17.2437,627900.0],["2024-08-05",15.9012,16.6769,14.6681,16.6769,681900.0],["2024-08-06",16.5675,16.8261,16.3587,16.6073,525100.0],["2024-08-07",16.7565,16.9553,15.8416,16.1598,519500.0],["2024-08-08",16.4382,16.5874,16.2692,16.3786,514000.0],["2024-08-09",16.3587,16.9056,16.12,16.3487,552900.0],["2024-08-12",16.3487,16.4084,16.1101,16.2195,423500.0],["2024-08-13",16.4482,16.9951,16.3587,16.9752,1074700.0],["2024-08-14",17.0051,17.0051,16.4382,16.7565,383800.0],["2024-08-15",17.0946,17.3929,16.9951,17.1343,352100.0],["2024-08-16",17.1145,17.4426,17.1145,17.373,344000.0],["2024-08-19",17.4824,17.5122,17.1045,17.1841,385000.0],["2024-08-20",17.204,17.204,16.9454,17.1343,209000.0],["2024-08-21",17.194,17.552,17.0349,17.4725,540700.0],["2024-08-22",17.552,17.8901,17.4526,17.6912,460200.0],["2024-08-23",17.7907,18.7454,17.7907,18.7155,588400.0],["2024-08-26",18.7951,19.0437,18.5465,18.7454,513600.0],["2024-08-27",18.5266,18.6857,18.2481,18.3078,403500.0],["2024-08-28",18.1785,18.4072,18.0194,18.1387,341100.0],["2024-08-29",18.268,19.0337,18.1586,18.7553,509300.0],["2024-08-30",18.9244,19.0239,18.5862,18.7851,492300.0],["2024-09-03",18.4369,18.7653,17.9792,18.1384,440100.0],["2024-09-04",18.0588,18.2081,17.8499,18.1384,508000.0],["2024-09-05",18.218,18.3275,18.0688,18.218,328800.0],["2024-09-06",18.2777,18.2877,17.6608,17.7106,269000.0],["2024-09-09",17.7504,17.8399,17.4817,17.5315,445400.0],["2024-09-10",17.5315,17.82,17.422,17.7006,433900.0],["2024-09-11",17.6807,18.029,17.3325,17.9394,408500.0],["2024-09-12",17.9792,18.3971,17.8001,18.1285,353000.0],["2024-09-13",18.427,18.8747,18.2777,18.7752,281500.0],["2024-09-16",18.8448,19.0836,18.6061,18.9244,410700.0],["2024-09-17",19.1035,19.1533,18.5265,18.6658,354800.0],["2024-09-18",18.6857,19.014,18.4668,18.5762,568500.0],["2024-09-19",18.9344,19.0339,18.5265,18.9045,591600.0],["2024-09-20",18.7851,19.3523,18.4867,18.8747,4431400.0],["2024-09-23",19.0637,19.3523,18.3772,18.4568,610000.0],["2024-09-24",18.4668,18.7453,18.2976,18.417,551000.0],["2024-09-25",18.417,18.5165,18.1185,18.2479,697000.0],["2024-09-26",18.4071,18.6359,18.2777,18.3374,799000.0],["2024-09-27",18.4668,18.6757,18.1882,18.3076,534900.0],["2024-09-30",18.3772,19.1334,18.1882,18.8747,1093200.0],["2024-10-01",18.805,18.8448,18.417,18.616,435900.0],["2024-10-02",18.5464,18.7453,18.0887,18.0887,298300.0],["2024-10-03",18.0389,18.1185,17.631,17.7504,246500.0],["2024-10-04",18.0389,18.1484,17.8499,18.0389,657600.0],["2024-10-07",17.8598,18.1285,17.6708,18.1185,343500.0],["2024-10-08",18.1882,18.3275,17.9693,18.218,708300.0],["2024-10-09",18.228,18.5762,18.1384,18.4767,300200.0],["2024-10-10",18.2479,18.5762,18.1086,18.5066,518300.0],["2024-10-11",18.4867,18.9145,18.4867,18.8946,228800.0],["2024-10-14",18.8647,19.3523,18.7652,19.2727,317400.0],["2024-10-15",19.3523,19.4816,19.0836,19.1135,417400.0],["2024-10-16",19.2528,19.7901,17.8399,19.7702,459500.0],["2024-10-17",19.7304,19.8199,19.5712,19.7901,302000.0],["2024-10-18",19.8199,20.0488,19.7105,20.0189,299300.0],["2024-10-21",20.0985,20.1085,19.2727,19.2826,323300.0],["2024-10-22",19.2229,19.2229,18.417,18.4568,375500.0],["2024-10-23",18.427,18.4966,18.0091,18.218,345300.0],["2024-10-24",18.218,18.3076,18.0588,18.2777,375800.0],["2024-10-25",18.2877,18.4071,17.9295,17.9892,288500.0],["2024-10-28",18.1683,18.3573,17.9892,17.9991,350800.0],["2024-10-29",17.7305,17.8101,17.5414,17.7305,325400.0],["2024-10-30",17.5414,18.1583,17.5414,17.7106,365500.0],["2024-10-31",17.621,17.7703,17.3424,17.3822,445200.0],["2024-11-01",20.3174,23.3421,20.0786,23.1232,2159500.0],["2024-11-04",23.1431,23.7302,22.6357,23.3819,1036800.0],["2024-11-05",23.5212,24.367,23.2824,24.0088,1017100.0],["2024-11-06",24.3769,24.8446,23.6008,24.6058,808400.0],["2024-11-07",24.556,24.566,24.168,24.3769,488600.0],["2024-11-08",24.4267,24.9739,24.357,24.9042,521600.0],["2024-11-11",25.3221,25.6803,24.954,25.6704,496000.0],["2024-11-12",25.6704,25.9788,25.3918,25.5808,469800.0],["2024-11-13",25.7599,25.9788,25.2624,25.4515,453300.0],["2024-11-14",25.3818,25.4913,24.7849,25.2425,448100.0],["2024-11-15",25.4614,25.4913,24.8346,24.8645,431500.0],["2024-11-18",24.8744,25.2724,24.5162,24.8943,258400.0],["2024-11-19",24.7053,25.0137,24.5162,24.8247,262700.0],["2024-11-20",24.8247,25.4415,24.5859,25.342,352700.0],["2024-11-21",25.3719,25.7898,25.0435,25.0833,306600.0],["2024-11-22",25.1928,25.5808,24.9142,25.3321,564700.0],["2024-11-25",25.5112,26.4863,25.5112,26.4664,612400.0],["2024-11-26",26.3868,26.924,26.1679,26.6853,550200.0],["2024-11-27",26.8146,27.2026,26.347,26.3868,365300.0],["2024-11-29",26.5162,26.6356,26.2176,26.4266,237800.0],["2024-12-02",26.556,26.6854,25.9886,26.4664,400500.0],["2024-12-03",26.6057,26.6057,25.9986,26.1678,523400.0],["2024-12-04",26.1678,26.3868,25.9488,26.3171,282000.0],["2024-12-05",26.2972,26.3171,25.3018,25.919,284900.0],["2024-12-06",25.9787,26.4763,25.8692,26.3967,222800.0],["2024-12-09",26.3768,26.4763,25.9389,26.0882,413900.0],["2024-12-10",25.9189,26.0981,25.2919,25.6004,383600.0],["2024-12-11",26.0284,26.5958,25.7796,26.2972,586200.0],["2024-12-12",26.347,26.6456,25.8891,26.2076,670000.0],["2024-12-13",26.0384,26.2275,25.8095,26.0085,710500.0],["2024-12-16",25.9289,26.3071,25.8194,25.9886,508600.0],["2024-12-17",25.9886,26.2773,25.481,25.6303,622800.0],["2024-12-18",25.8493,26.128,24.0377,24.3164,642500.0],["2024-12-19",24.4359,25.2521,24.3363,24.5354,690800.0],["2024-12-20",24.2468,24.8539,24.2468,24.416,3114100.0],["2024-12-23",24.4458,24.8738,24.3164,24.6549,472900.0],["2024-12-24",24.7444,25.1028,24.625,25.0928,203700.0],["2024-12-26",24.8639,25.3914,24.7942,25.3118,408300.0],["2024-12-27",25.2421,25.4014,24.6847,24.8539,236500.0],["2024-12-30",24.6051,24.6549,24.1771,24.3961,366600.0],["2024-12-31",24.5653,24.7444,24.1671,24.2368,442800.0],["2025-01-02",24.406,24.5653,23.7192,23.8486,362200.0],["2025-01-03",23.8586,24.1572,23.5898,24.1273,336400.0],["2025-01-06",24.0477,24.4956,23.9183,24.0278,390000.0],["2025-01-07",23.978,24.1074,22.8334,23.0822,491600.0],["2025-01-08",22.8234,23.3012,22.6144,23.2713,414800.0],["2025-01-10",22.8433,23.0225,22.4651,22.694,410900.0],["2025-01-13",22.3357,22.9229,22.0072,22.903,430600.0],["2025-01-14",23.2016,23.3509,22.8433,23.2315,401600.0],["2025-01-15",23.9382,24.1771,23.6495,24.0775,374300.0],["2025-01-16",24.0776,24.2269,23.7292,23.7989,339100.0],["2025-01-17",24.0477,24.2069,23.7093,23.8984,335100.0],["2025-01-21",24.2169,24.8042,24.1373,24.5951,367600.0],["2025-01-22",24.5553,24.6847,24.2766,24.4359,282900.0],["2025-01-23",24.2368,24.7643,24.2368,24.3065,300900.0],["2025-01-24",24.2766,24.5951,24.1273,24.3562,237100.0],["2025-01-27",24.1771,24.9435,24.0377,24.2766,349300.0],["2025-01-28",24.2567,24.5653,24.0776,24.3861,275400.0],["2025-01-29",24.3065,24.5255,23.8685,24.2965,285800.0],["2025-01-30",24.6349,25.272,24.4856,25.0032,393700.0],["2025-01-31",24.9435,25.1426,24.4757,24.6449,339000.0],["2025-02-03",23.7889,23.988,23.2614,23.4803,371900.0],["2025-02-04",23.3808,23.9681,23.2912,23.6595,367900.0],["2025-02-05",23.7192,23.7889,23.3908,23.5202,607800.0],["2025-02-06",23.7192,23.8188,23.3509,23.4604,521700.0],["2025-02-07",23.4604,23.56,22.8533,22.903,533500.0],["2025-02-10",23.0026,23.3012,22.6343,22.6542,571600.0],["2025-02-11",22.5149,22.8831,22.4452,22.6442,555900.0],["2025-02-12",22.1366,22.6542,21.9475,22.0968,687800.0],["2025-02-13",22.4949,22.7935,22.2361,22.7736,341200.0],["2025-02-14",22.9329,23.2116,22.7836,23.0523,382700.0],["2025-02-18",23.0922,23.331,22.704,22.7537,557000.0],["2025-02-19",22.4352,22.7338,22.3158,22.5746,387900.0],["2025-02-20",22.4054,22.5049,22.0669,22.1665,374400.0],["2025-02-21",22.3655,22.3655,21.1711,21.3801,509300.0],["2025-02-24",21.201,21.4498,21.1711,21.2109,773700.0],["2025-02-25",19.708,20.0265,18.0855,18.7823,1513500.0],["2025-02-26",18.9515,19.8174,18.832,19.7279,759300.0],["2025-02-27",19.6781,19.7975,19.0212,19.5188,843000.0],["2025-02-28",19.6482,20.2654,19.6482,20.136,771500.0],["2025-03-03",20.0663,20.0663,18.9515,19.0013,902600.0],["2025-03-04",18.5733,19.1008,18.0358,18.6728,828400.0],["2025-03-05",18.5932,18.842,18.4439,18.5633,478800.0],["2025-03-06",18.2747,18.633,18.0457,18.2448,423600.0],["2025-03-07",18.2448,18.424,17.8466,18.1751,582300.0],["2025-03-10",17.7869,18.6529,17.7173,18.6131,942600.0],["2025-03-11",18.6131,18.8918,18.4439,18.7922,880100.0],["2025-03-12",19.0013,19.1207,18.5932,18.7226,951000.0],["2025-03-13",18.7723,19.0411,18.5832,18.6927,714600.0],["2025-03-14",19.0311,19.27,18.6628,19.1306,563600.0],["2025-03-17",19.0709,19.5387,18.1154,19.3496,516500.0],["2025-03-18",19.2302,19.5686,19.1207,19.1705,550900.0],["2025-03-19",19.2999,19.8174,19.2999,19.8075,636200.0],["2025-03-20",19.6184,20.0663,19.5985,19.6681,356500.0],["2025-03-21",19.479,19.8274,19.1605,19.6482,2042400.0],["2025-03-24",19.9966,20.3649,19.8473,20.2454,475800.0],["2025-03-25",20.2355,20.4047,20.0165,20.0961,504600.0],["2025-03-26",20.1658,20.335,19.8672,20.1459,395400.0],["2025-03-27",20.0862,20.335,19.9966,20.2853,461000.0],["2025-03-28",20.3052,20.3948,19.4786,19.6678,557400.0],["2025-03-31",19.2595,19.8969,19.2297,19.7575,960300.0],["2025-04-01",19.7575,19.8969,19.3093,19.7873,420800.0],["2025-04-02",19.5583,20.3052,19.5583,20.2753,317500.0],["2025-04-03",19.389,19.5981,18.5226,18.7915,323500.0],["2025-04-04",18.0446,18.8015,17.5168,18.2936,742300.0],["2025-04-07",17.4471,19.0305,17.1683,18.0546,668700.0],["2025-04-08",18.7218,18.7218,17.4471,17.716,619300.0],["2025-04-09",17.4869,19.8471,17.4869,19.4288,557800.0],["2025-04-10",18.8811,19.0205,18.2936,18.7417,394500.0],["2025-04-11",18.6222,18.8712,18.0745,18.7417,337800.0],["2025-04-14",19.14,19.14,18.5127,18.7118,328800.0],["2025-04-15",18.7118,19.0803,18.6122,18.8811,419500.0],["2025-04-16",18.7318,18.901,17.8853,18.5824,855500.0],["2025-04-17",18.5425,18.8513,18.3035,18.5027,841400.0],["2025-04-21",18.3035,18.3932,17.6463,17.8056,485400.0],["2025-04-22",18.1243,18.2836,17.8455,18.0944,368300.0],["2025-04-23",18.8114,18.9707,18.1044,18.194,484600.0],["2025-04-24",17.9052,18.5625,17.9052,18.5226,428700.0],["2025-04-25",18.4031,18.682,18.2239,18.672,295100.0],["2025-04-28",18.6919,18.921,18.3633,18.6222,319000.0],["2025-04-29",18.672,18.9309,18.4131,18.911,248000.0],["2025-04-30",18.6521,18.7815,18.1542,18.7218,609600.0],["2025-05-01",18.8911,19.0504,18.6023,18.7716,439300.0],["2025-05-02",19.9467,20.3351,18.7915,19.15,520600.0],["2025-05-05",18.921,19.4985,18.6919,19.0703,374600.0],["2025-05-06",18.8712,19.5981,18.8313,19.5284,308500.0],["2025-05-07",19.7674,19.867,19.4786,19.7774,305300.0],["2025-05-08",19.9566,20.4944,19.867,20.345,277900.0],["2025-05-09",20.3749,20.6438,20.2155,20.5741,286300.0],["2025-05-12",21.5599,21.6695,20.8429,20.8429,342700.0],["2025-05-13",21.0023,21.6197,20.6637,20.9226,456800.0],["2025-05-14",20.8031,21.1317,20.8031,20.8728,388300.0],["2025-05-15",20.8828,20.9923,20.6936,20.7135,305700.0],["2025-05-16",20.7135,20.7135,20.4247,20.4446,323500.0],["2025-05-19",20.2355,20.7135,20.116,20.6736,418400.0],["2025-05-20",20.594,20.7533,20.5243,20.7433,482400.0],["2025-05-21",20.4645,20.7135,20.0662,20.1458,362100.0],["2025-05-22",20.0861,20.106,19.6878,19.7077,235000.0],["2025-05-23",19.3691,19.638,18.662,19.5384,475300.0],["2025-05-27",19.8869,20.4546,19.6181,20.4446,336100.0],["2025-05-28",20.3649,20.4247,20.096,20.1359,313400.0],["2025-05-29",20.1359,20.1956,19.8073,19.9268,477300.0],["2025-05-30",19.8869,20.1659,19.7076,20.0164,418600.0],["2025-06-02",19.9467,20.2954,19.588,19.7574,461300.0],["2025-06-03",19.8371,20.3054,19.7375,20.1758,239300.0],["2025-06-04",20.1061,20.3153,20.0065,20.0563,278700.0],["2025-06-05",20.0463,20.0762,19.7972,20.0065,286100.0],["2025-06-06",20.2456,20.3054,20.0264,20.0662,273800.0],["2025-06-09",20.2655,20.8135,20.0662,20.7736,450300.0],["2025-06-10",20.8135,21.1323,20.7338,20.8733,265300.0],["2025-06-11",21.0128,21.4312,20.9131,21.0825,482900.0],["2025-06-12",20.8633,21.0227,20.7238,20.8932,379300.0],["2025-06-13",20.4947,20.6043,19.9367,19.9865,373000.0],["2025-06-16",20.2655,20.5146,20.146,20.3153,251700.0],["2025-06-17",20.0762,20.3552,20.0065,20.0463,327900.0],["2025-06-18",19.9965,20.2854,19.9566,19.9965,321100.0],["2025-06-20",20.1559,20.2555,19.9467,20.0463,690500.0],["2025-06-23",19.9865,20.6939,19.9467,20.674,316800.0],["2025-06-24",20.9331,21.1423,20.664,21.0626,193100.0],["2025-06-25",21.0427,21.0825,20.3851,20.405,332600.0],["2025-06-26",20.5644,21.1323,20.3552,20.8434,259000.0],["2025-06-27",20.9331,21.2021,20.7039,21.0028,462500.0],["2025-06-30",21.1224,21.1224,20.7637,20.8534,270900.0],["2025-07-01",20.7039,21.6405,20.664,21.3914,269200.0],["2025-07-02",21.3117,21.6106,21.1622,21.4711,283700.0],["2025-07-03",21.6504,22.1785,21.3814,22.049,196100.0],["2025-07-07",21.8397,22.0191,21.5109,21.6405,285900.0],["2025-07-08",21.8397,21.8397,21.5309,21.5707,331600.0],["2025-07-09",21.5707,21.8497,21.2917,21.8198,248400.0],["2025-07-10",21.8597,22.4774,21.8198,22.1884,318300.0],["2025-07-11",22.0788,22.0788,21.2021,21.2718,363200.0],["2025-07-14",21.2818,21.8198,21.0526,21.2718,488900.0],["2025-07-15",21.4013,21.4312,20.674,20.7238,245600.0],["2025-07-16",20.7338,21.2021,20.4648,21.0626,722900.0],["2025-07-17",21.0725,21.5209,20.9928,21.0227,302200.0],["2025-07-18",21.2618,21.2618,20.5146,20.5146,310000.0],["2025-07-21",20.664,20.7936,20.2954,20.3153,277200.0],["2025-07-22",20.3153,20.8633,20.3153,20.6441,352000.0],["2025-07-23",20.8334,21.0626,20.7438,21.0427,199200.0],["2025-07-24",20.9928,21.0925,20.5744,20.5943,297400.0],["2025-07-25",20.7039,20.9331,20.4847,20.8235,276700.0],["2025-07-28",20.8235,21.0626,20.6541,20.8733,220400.0],["2025-07-29",21.0725,21.3216,20.8832,21.0427,349600.0],["2025-07-30",21.0725,21.232,20.4548,20.5644,263100.0],["2025-07-31",20.3552,20.6441,20.2954,20.5445,430100.0],["2025-08-01",23.8822,25.4166,23.2844,24.5199,1189000.0],["2025-08-04",24.211,25.2173,24.0815,25.1575,632300.0],["2025-08-05",25.1575,25.9048,24.8885,25.3668,452500.0],["2025-08-06",25.3967,25.6158,25.028,25.6158,573600.0],["2025-08-07",25.7753,25.7852,24.5797,24.7889,273800.0],["2025-08-08",24.8985,25.1476,24.49,24.7789,367800.0],["2025-08-11",24.9084,25.0679,24.6394,24.8188,475400.0],["2025-08-12",24.9981,26.1439,24.9084,25.9745,405100.0],["2025-08-13",26.2834,27.1502,25.2073,27.1303,423200.0],["2025-08-14",26.6819,27.1402,26.5524,26.6421,312600.0],["2025-08-15",26.7417,26.7417,26.1539,26.5225,523600.0],["2025-08-18",26.5823,26.8613,26.383,26.662,336100.0],["2025-08-19",26.7218,27.0207,26.6819,26.8812,399400.0],["2025-08-20",26.8812,26.9808,26.3133,26.3531,371300.0],["2025-08-21",26.2236,26.5524,25.8251,26.0642,328900.0],["2025-08-22",26.3033,27.2299,25.9147,27.1602,396400.0],["2025-08-25",26.931,27.0705,26.5723,26.5823,398300.0],["2025-08-26",26.4129,26.9111,26.124,26.8214,272400.0],["2025-08-27",26.6819,27.0207,26.6022,27.0107,289700.0],["2025-08-28",27.0506,27.0605,26.393,26.6421,351100.0],["2025-08-29",26.7418,26.8714,26.4127,26.6421,274600.0],["2025-09-02",26.2432,26.4626,26.0339,26.4227,349300.0],["2025-09-03",26.4227,26.8315,26.3031,26.6122,494800.0],["2025-09-04",26.8315,27.8286,26.7817,27.7987,513800.0],["2025-09-05",28.0679,28.2374,27.709,28.0978,341500.0],["2025-09-08",28.0978,28.2374,27.7688,28.048,341700.0],["2025-09-09",27.7688,27.8884,26.9512,26.9611,353800.0],["2025-09-10",26.9811,27.5494,26.6221,27.3101,624200.0],["2025-09-11",27.5793,28.5964,27.34,28.5565,585200.0],["2025-09-12",28.367,28.5465,27.9682,28.4368,500600.0],["2025-09-15",28.1676,29.3342,28.1676,29.2644,574300.0],["2025-09-16",29.2744,29.3641,28.5664,29.0151,550700.0],["2025-09-17",29.0251,30.102,28.4867,29.0949,465500.0],["2025-09-18",29.2245,29.9823,28.9354,29.7929,502600.0],["2025-09-19",29.7131,30.1119,28.8955,29.4738,1951100.0],["2025-09-22",29.4738,29.753,29.1348,29.6433,372100.0],["2025-09-23",29.6234,30.0222,29.2445,29.4439,430700.0],["2025-09-24",29.2843,29.6533,28.2474,28.5764,549000.0],["2025-09-25",28.377,28.706,28.0779,28.2673,318500.0],["2025-09-26",28.3571,28.7858,28.2673,28.3072,272400.0],["2025-09-29",28.5266,28.6662,28.0579,28.6462,455800.0],["2025-09-30",28.4568,28.9154,28.048,28.8556,575100.0],["2025-10-01",28.6662,28.716,27.8685,28.4867,469700.0],["2025-10-02",28.2972,28.4169,27.8785,27.9682,527000.0],["2025-10-03",28.0878,28.1477,27.4796,27.5494,448900.0],["2025-10-06",27.5993,27.6192,27.1007,27.1506,439200.0],["2025-10-07",26.9811,27.0509,26.5224,26.8315,570400.0],["2025-10-08",26.9213,27.3201,26.5723,26.9113,504100.0],["2025-10-09",26.8016,26.8913,26.2732,26.5822,426500.0],["2025-10-10",26.6022,26.8215,26.1236,26.1435,452500.0],["2025-10-13",26.5523,26.662,26.2432,26.5324,369000.0],["2025-10-14",26.1934,26.9811,26.0837,26.5224,607500.0],["2025-10-15",26.7119,27.1606,26.5922,27.1506,358000.0],["2025-10-16",27.0808,27.1805,26.662,27.1306,338100.0],["2025-10-17",27.011,27.2304,26.8016,27.0808,315600.0],["2025-10-20",27.34,27.7289,27.1805,27.6691,250900.0],["2025-10-21",27.4996,28.2374,27.4996,28.1178,289100.0],["2025-10-22",28.1377,28.2773,27.4896,27.7189,355300.0],["2025-10-23",27.679,28.1876,27.3699,27.9483,346100.0],["2025-10-24",28.3471,28.3969,27.9183,28.038,259100.0],["2025-10-27",28.028,28.1876,27.7189,27.8485,195300.0],["2025-10-28",27.6292,27.7389,27.36,27.4298,234800.0],["2025-10-29",27.2702,27.7688,26.1734,26.4925,399100.0],["2025-10-30",26.5125,26.8913,25.984,26.5922,482400.0],["2025-10-31",28.0878,28.6163,24.4186,24.8274,895700.0],["2025-11-03",24.8274,25.8843,24.7277,25.7946,662900.0],["2025-11-04",25.9042,26.313,25.645,25.8045,582500.0],["2025-11-05",25.5453,26.5424,25.5154,26.0438,962900.0],["2025-11-06",26.1934,26.3729,25.655,25.7048,386300.0],["2025-11-07",25.6649,25.7746,25.2362,25.6849,380100.0],["2025-11-10",25.9441,26.5424,25.6151,26.0737,443900.0],["2025-11-11",26.2133,26.4127,25.9641,26.2532,311300.0],["2025-11-12",26.2333,26.7418,26.2333,26.6022,470400.0],["2025-11-13",26.4127,26.5922,25.6948,25.9341,456600.0],["2025-11-14",25.2661,26.0737,25.1664,25.8643,392000.0],["2025-11-17",25.9341,26.1834,25.316,25.3658,383000.0],["2025-11-18",25.3259,25.6051,25.2262,25.3259,364500.0],["2025-11-19",25.4755,25.6849,25.3259,25.6151,432700.0],["2025-11-20",26.0538,26.4127,25.316,25.4855,321200.0],["2025-11-21",25.5054,26.9512,25.5054,26.7218,394300.0],["2025-11-24",26.6221,27.0309,26.1635,26.8814,286700.0],["2025-11-25",27.1207,27.8685,27.1107,27.7688,279200.0],["2025-11-26",27.6092,28.0579,27.6092,27.7588,598100.0],["2025-11-28",27.7788,27.8885,27.6191,27.8486,131100.0],["2025-12-01",27.5193,28.1679,27.4595,27.8885,390800.0],["2025-12-02",28.1879,28.1879,27.5493,27.7289,261900.0],["2025-12-03",27.7887,28.3874,27.679,27.8985,344300.0],["2025-12-04",27.9185,28.2477,27.5393,27.7389,338100.0],["2025-12-05",27.8187,27.8187,27.0304,27.2599,349300.0],["2025-12-08",27.4395,28.0981,27.1701,27.1801,480500.0],["2025-12-09",27.1302,28.8065,27.0603,27.1302,369900.0],["2025-12-10",27.1302,27.9085,27.0504,27.7887,334000.0],["2025-12-11",27.9683,28.6369,27.9484,28.577,243200.0],["2025-12-12",28.7367,28.9362,28.0482,28.5171,362500.0],["2025-12-15",28.6568,28.8664,28.2677,28.3675,380600.0],["2025-12-16",28.3774,28.8165,28.138,28.3475,334800.0],["2025-12-17",28.2677,28.7865,28.1779,28.3076,274600.0],["2025-12-18",28.6369,28.9761,28.3575,28.3774,418000.0],["2025-12-19",28.108,28.3375,27.679,27.8686,1054700.0],["2025-12-22",27.9883,29.026,27.8486,27.9085,249700.0],["2025-12-23",27.8885,28.1579,27.8087,28.0182,194700.0],["2025-12-24",28.1579,28.4473,27.9983,28.2278,115500.0],["2025-12-26",28.2278,28.4573,28.1679,28.4074,127600.0],["2025-12-29",28.4074,28.6269,28.2178,28.577,210700.0],["2025-12-30",28.5271,28.8464,28.3774,28.8065,259200.0],["2025-12-31",28.7367,28.7766,27.8486,27.8586,224400.0],["2026-01-02",27.8586,28.597,27.7488,28.3575,308100.0],["2026-01-05",28.2976,29.3653,28.128,28.7766,273500.0],["2026-01-06",28.557,29.4152,28.2876,29.3054,290300.0],["2026-01-07",29.3054,29.4351,28.4473,28.6468,300400.0],["2026-01-08",28.5371,29.5848,28.5072,29.485,315400.0],["2026-01-09",29.6147,30.0837,29.3453,29.9939,282800.0],["2026-01-12",29.7843,30.1735,29.5449,29.9141,366900.0],["2026-01-13",30.0138,30.5926,29.7943,30.3132,375900.0],["2026-01-14",30.3032,30.5028,29.8741,30.2034,298400.0],["2026-01-15",30.2034,31.281,30.0937,30.7422,523800.0],["2026-01-16",30.832,30.9617,30.4229,30.842,271500.0],["2026-01-20",30.6225,30.8221,30.1635,30.2433,253900.0],["2026-01-21",30.4728,31.291,30.4229,31.1114,423400.0],["2026-01-22",31.301,32.0793,31.0116,31.77,330600.0],["2026-01-23",31.7201,31.7201,30.9318,31.1114,332500.0],["2026-01-26",31.2711,31.4606,30.9119,31.3409,313900.0],["2026-01-27",31.3409,31.4108,30.8021,31.1413,280000.0],["2026-01-28",31.2312,31.6103,30.8021,31.3609,435400.0],["2026-01-29",31.5505,31.8897,31.0516,31.5105,346800.0],["2026-01-30",31.1713,31.7301,30.9418,31.4008,457000.0],["2026-02-02",31.4407,32.3587,31.1813,32.1392,289600.0],["2026-02-03",32.1491,32.7279,31.8897,32.5981,398600.0],["2026-02-04",32.8077,33.4762,32.7378,33.2268,296700.0],["2026-02-05",33.2268,34.1547,33.0372,33.8254,412500.0],["2026-02-06",34.0849,34.7534,33.9452,34.5538,397500.0],["2026-02-09",34.5538,35.0328,34.1946,34.7933,222000.0],["2026-02-10",34.7135,34.7833,31.5804,34.5039,390900.0],["2026-02-11",34.5039,34.5039,33.6358,33.8454,309700.0],["2026-02-12",34.1946,34.5438,32.8077,32.8276,467000.0],["2026-02-13",32.8775,33.4662,32.4984,33.3265,753600.0],["2026-02-17",33.2268,33.5959,32.6979,33.4762,323500.0],["2026-02-18",33.4463,34.005,33.0072,33.4562,254500.0],["2026-02-19",33.1669,33.2068,32.4584,32.7877,355100.0],["2026-02-20",32.7578,32.9573,32.219,32.4884,687500.0],["2026-02-23",32.3686,32.3986,31.0116,31.4307,805000.0],["2026-02-24",32.5383,33.7855,31.281,31.8099,746600.0],["2026-02-25",31.7201,32.2788,30.8819,31.7201,576300.0],["2026-02-26",31.9895,32.2988,31.3309,31.5704,315700.0],["2026-02-27",31.1214,31.5604,30.6624,31.4207,446200.0],["2026-03-02",30.5626,30.7323,30.0238,30.3132,381600.0],["2026-03-03",29.6147,29.7245,28.9362,29.4351,547900.0],["2026-03-04",29.6047,29.6347,28.9063,28.9362,346600.0],["2026-03-05",28.6269,28.8664,27.8686,28.0781,402500.0],["2026-03-06",27.3597,28.1879,27.1302,28.0781,461900.0],["2026-03-09",27.669,27.679,26.6413,27.5293,426700.0],["2026-03-10",27.3597,28.3076,27.1402,27.4096,406700.0],["2026-03-11",27.1501,27.7788,26.8209,27.7688,314300.0],["2026-03-12",27.1901,27.7289,27.1302,27.5992,501200.0],["2026-03-13",27.9085,28.2477,27.3996,27.5792,473000.0],["2026-03-16",27.9085,27.9384,27.1501,27.1901,376000.0],["2026-03-17",27.3796,27.5193,26.9606,27.0504,437800.0],["2026-03-18",26.8309,27.1701,25.9428,26.0127,574100.0],["2026-03-19",25.6235,26.0127,24.8353,25.0947,998500.0],["2026-03-20",25.384,25.4639,24.3763,24.3962,1346400.0],["2026-03-23",25.2743,26.1224,24.9849,25.6335,1208400.0],["2026-03-24",25.2144,25.9827,25.0647,25.5936,2345700.0],["2026-03-25",25.9827,26.0127,24.9151,25.5836,709400.0],["2026-03-26",25.2843,25.6135,24.955,25.1047,578400.0],["2026-03-27",24.9848,25.1346,24.5552,24.7051,675000.0],["2026-03-30",25.0447,25.0447,24.4253,24.4553,709500.0],["2026-03-31",24.8449,25.4443,24.5452,24.8949,923400.0],["2026-04-01",25.0647,25.6441,24.9348,25.6141,1100500.0],["2026-04-02",25.2545,25.8139,24.3754,25.4044,607900.0],["2026-04-06",25.2245,25.4243,24.775,24.8449,740900.0],["2026-04-07",24.735,24.9848,24.5752,24.795,742100.0],["2026-04-08",25.9838,26.4833,25.9738,26.2235,795900.0],["2026-04-09",26.0637,27.1226,26.0637,26.8929,452400.0],["2026-04-10",27.0827,27.4423,26.8229,27.1626,431200.0],["2026-04-13",27.0027,27.3424,26.6731,27.3124,408900.0],["2026-04-14",27.3624,27.732,27.2325,27.5921,483900.0],["2026-04-15",27.4923,27.4923,26.9928,27.1026,731600.0],["2026-04-16",27.1626,27.4423,26.8029,26.8229,649400.0],["2026-04-17",27.4623,28.5412,27.2925,28.1716,344500.0],["2026-04-20",28.0617,28.4113,27.9718,28.3714,404100.0],["2026-04-21",28.5312,28.9208,28.0317,28.1016,800700.0],["2026-04-22",28.2615,28.3414,28.0017,28.2415,441200.0],["2026-04-23",28.2215,28.5212,27.8319,27.9118,380200.0],["2026-04-24",27.8319,28.1616,27.3424,28.0717,604800.0],["2026-04-27",27.9218,28.1915,27.8119,27.9118,460300.0],["2026-04-28",28.0417,28.3114,27.4023,27.8619,371000.0],["2026-04-29",27.6621,28.0417,27.0327,27.4023,579500.0],["2026-04-30",27.3624,27.9218,27.2625,27.8519,544500.0],["2026-05-01",28.0017,28.0817,27.4023,27.8019,519100.0],["2026-05-04",27.6821,27.6821,26.4533,26.6531,508700.0],["2026-05-05",26.6731,27.4523,26.6131,27.2725,351300.0],["2026-05-06",27.702,28.2815,27.6121,27.8219,433400.0],["2026-05-07",27.782,28.3414,27.2725,27.5222,571700.0],["2026-05-08",28.9008,30.3094,28.3913,29.6301,1186000.0],["2026-05-11",29.3604,29.71,28.5612,28.6711,860300.0],["2026-05-12",28.721,28.8908,27.6021,28.1016,567000.0],["2026-05-13",27.9318,28.2115,27.2025,27.6821,466200.0],["2026-05-14",27.9917,28.701,27.9718,28.5112,498200.0],["2026-05-15",28.2815,28.4213,27.8219,28.0217,613300.0],["2026-05-18",28.2015,29.2205,28.1915,28.4912,770400.0],["2026-05-19",28.5112,28.711,27.1826,27.3424,608300.0],["2026-05-20",27.5822,28.741,27.0127,28.721,606000.0],["2026-05-21",28.0417,29.4003,28.0417,29.1006,546400.0],["2026-05-22",29.3304,29.9697,28.5412,28.7809,545500.0],["2026-05-26",28.8709,29.4103,28.6611,29.3204,455200.0],["2026-05-27",29.6601,30.0197,29.2605,29.6701,384200.0],["2026-05-28",29.4103,29.8898,29.0906,29.8698,480700.0],["2026-05-29",29.7699,29.9398,29.4303,29.5702,742400.0],["2026-06-01",29.2205,29.72,28.2415,29.2305,743200.0],["2026-06-02",29.3803,29.3903,28.4912,28.751,578200.0],["2026-06-03",28.4613,29.1006,28.1416,29.0607,520500.0],["2026-06-04",29.3604,29.8998,29.3204,29.72,529300.0],["2026-06-05",29.87,30.44,29.73,30.14,523300.0],["2026-06-08",30.23,31.05,30.14,30.5,646400.0],["2026-06-09",30.67,31.61,30.0,31.35,589900.0],["2026-06-10",31.21,31.31,30.32,30.4,597200.0],["2026-06-11",30.48,31.36,30.28,31.32,468700.0],["2026-06-12",31.47,32.26,31.31,31.87,987600.0],["2026-06-15",32.17,32.34,31.2,31.35,614300.0],["2026-06-16",31.64,31.97,31.21,31.55,313800.0],["2026-06-17",31.52,31.93,30.82,30.93,455200.0],["2026-06-18",31.26,32.68,31.26,32.56,1322700.0],["2026-06-22",32.47,32.94,32.26,32.36,396600.0],["2026-06-23",32.11,32.69,31.83,32.41,358600.0],["2026-06-24",32.49,34.26,32.49,34.24,443300.0],["2026-06-25",34.5,35.6,34.39,35.51,600300.0],["2026-06-26",35.39,36.05,34.91,35.74,1992300.0],["2026-06-29",35.5,35.8,35.13,35.68,597100.0],["2026-06-30",35.68,35.96,35.46,35.84,391200.0],["2026-07-01",36.51,36.66,35.75,35.94,434500.0],["2026-07-02",36.0,36.09,34.75,35.67,502300.0],["2026-07-06",35.67,35.67,34.6618,34.81,471217.688667],["2026-07-07",35,35,33.35,33.64,506269.921564],["2026-07-08",33.26,33.27,31.11,32.14,929200.280464],["2026-07-09",32.33,33.42,32.33,33.24,595387.515405],["2026-07-10",33.22,33.93,33.01,33.26,408969.820836],["2026-07-13",33.03,33.39,31.93,32.3,430826.595356],["2026-07-14",32.58,33.01,32.32,32.94,422946.557243],["2026-07-15",32.74,33.71,32.74,33.41,341265.375555],["2026-07-16",33.33,34.82,33.33,33.99,391217.110218],["2026-07-17",33.57,34.06,33,33.06,448153.751509],["2026-07-20",33.2,33.2,32.02,32.05,429076.457251],["2026-07-21",32.15,32.48,31.53,32.45,331451.739945],["2026-07-22",32.82,33.63,32.65,32.73,285401.383532],["2026-07-23",32.06,32.67,31.96,32.65,312306.865099],["2026-07-24",32.82,33.36,32.66,32.98,227541.776011],["2026-07-27",33.28,33.765,33.25,33.73,222709.547394],["2026-07-28",34.04,34.94,34.04,34.45,301919.060759],["2026-07-29",34,34.015,33.2,33.52,283979.337717],["2026-07-30",34,34.12,33.41,33.8,354752.032775],["2026-07-31",33.68,34.36,33.35,34.26,265051.686173],["2026-08-03",34.66,35.5,34.66,34.96,384342.77205],["2026-08-04",35.21,35.524,34.57,34.61,674701.643834],["2026-08-05",34.76,35.39,34.253,35.19,330809.396044],["2026-08-06",35.19,35.5099,34.86,35.1,365572.917843],["2026-08-07",37.75,40.5,36.49,38.29,1184177.418256],["2026-08-10",38,39.51,37.635,38.08,120591.88318],["2026-08-11",37.71,38.73,37.33,38.54,519854.938007],["2026-08-12",38.55,39.05,37.15,38.53,580460.606224],["2026-08-13",38.77,39.18,38.58,38.73,619621.482308],["2026-08-14",38.62,38.66,37.655,37.96,436318.388148]]}