{"t":"TRP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-09-20",0.9085,0.915,0.9085,0.9085,6600.0],["1982-09-21",0.9214,0.9665,0.9214,0.9665,51600.0],["1982-09-22",0.9665,0.9665,0.9343,0.9472,22400.0],["1982-09-23",0.9279,0.9279,0.9085,0.915,22800.0],["1982-09-24",0.915,0.915,0.8956,0.8956,7400.0],["1982-09-27",0.8827,0.8827,0.8763,0.8827,9800.0],["1982-09-28",0.8827,0.9021,0.8376,0.8634,1115200.0],["1982-09-29",0.8634,0.8634,0.8376,0.8376,42600.0],["1982-09-30",0.8376,0.8699,0.8376,0.857,30400.0],["1982-10-01",0.857,0.8634,0.8441,0.857,44600.0],["1982-10-04",0.857,0.8634,0.8505,0.8634,29800.0],["1982-10-05",0.8634,0.8699,0.857,0.8699,45200.0],["1982-10-06",0.8699,0.8956,0.8699,0.8956,88000.0],["1982-10-07",0.8956,0.8956,0.8956,0.8956,0.0],["1982-10-08",0.9279,0.9407,0.9279,0.9407,18800.0],["1982-10-11",0.9407,0.9407,0.9407,0.9407,0.0],["1982-10-12",0.9665,0.9987,0.9665,0.9858,132200.0],["1982-10-13",0.9923,1.0245,0.9923,1.0116,67600.0],["1982-10-14",1.0181,1.0374,1.0181,1.0181,27600.0],["1982-10-15",1.0116,1.0116,0.9858,1.0052,91600.0],["1982-10-18",1.0052,1.0116,0.9923,1.0116,9000.0],["1982-10-19",1.0181,1.0438,1.0181,1.0309,82800.0],["1982-10-20",1.0309,1.0309,1.0181,1.0309,17600.0],["1982-10-21",1.0309,1.0374,0.9987,1.0052,66600.0],["1982-10-22",0.9987,0.9987,0.9987,0.9987,4400.0],["1982-10-25",0.9858,0.9858,0.9665,0.9665,17600.0],["1982-10-26",0.9536,0.9536,0.9343,0.9472,31400.0],["1982-10-27",0.9472,0.9794,0.9472,0.9794,115200.0],["1982-10-28",0.9794,0.9794,0.973,0.9794,31200.0],["1982-10-29",0.9794,0.9794,0.9665,0.973,33200.0],["1982-11-01",0.9794,0.9987,0.9794,0.9923,25600.0],["1982-11-02",0.9923,1.0052,0.9923,0.9923,13600.0],["1982-11-03",0.9923,1.0567,0.9923,1.0438,103200.0],["1982-11-04",0.9794,0.9794,0.9665,0.973,33200.0],["1982-11-05",1.0567,1.0696,1.0567,1.0696,135400.0],["1982-11-08",1.0696,1.0696,1.0503,1.0696,16800.0],["1982-11-09",1.0696,1.0761,1.0632,1.0696,21400.0],["1982-11-10",1.076,1.1083,1.076,1.1083,106800.0],["1982-11-11",1.1018,1.1018,1.0825,1.1018,17800.0],["1982-11-12",1.1018,1.1083,1.0889,1.0954,26600.0],["1982-11-15",1.0825,1.0825,1.0696,1.076,4600.0],["1982-11-16",1.076,1.0825,1.0438,1.0438,17200.0],["1982-11-17",1.0438,1.0632,1.0438,1.0632,62600.0],["1982-11-18",1.0567,1.0567,1.0438,1.0503,12400.0],["1982-11-19",1.0503,1.0632,1.0438,1.0632,16800.0],["1982-11-22",1.0632,1.0696,1.0503,1.0632,76600.0],["1982-11-23",1.0632,1.0825,1.0503,1.0825,48800.0],["1982-11-24",1.0696,1.0696,1.0632,1.0632,13800.0],["1982-11-26",1.0632,1.0825,1.0632,1.076,12400.0],["1982-11-29",1.0761,1.0761,1.0632,1.0696,11200.0],["1982-11-30",1.0696,1.0825,1.0696,1.0825,33000.0],["1982-12-01",1.0825,1.1147,1.0825,1.1083,34000.0],["1982-12-02",1.1212,1.134,1.1212,1.1212,17000.0],["1982-12-03",1.1212,1.134,1.1212,1.1276,17000.0],["1982-12-06",1.1469,1.1663,1.1469,1.1663,52400.0],["1982-12-07",1.1663,1.1856,1.1598,1.1598,39000.0],["1982-12-08",1.1598,1.1727,1.1405,1.1405,19800.0],["1982-12-09",1.1405,1.1405,1.1276,1.134,33400.0],["1982-12-10",1.1276,1.1276,1.1018,1.1018,11800.0],["1982-12-13",1.1018,1.1212,1.1018,1.1212,19400.0],["1982-12-14",1.1212,1.134,1.1147,1.1147,33400.0],["1982-12-15",1.1147,1.1147,1.1018,1.1018,9400.0],["1982-12-16",1.1018,1.1083,1.0889,1.1083,10800.0],["1982-12-17",1.1083,1.1083,1.1018,1.1018,118800.0],["1982-12-20",1.1018,1.1147,1.1018,1.1018,23200.0],["1982-12-21",1.1018,1.1147,1.0954,1.1083,23400.0],["1982-12-22",1.1083,1.1212,1.1018,1.1212,11000.0],["1982-12-23",1.1212,1.1405,1.1212,1.1405,9400.0],["1982-12-27",1.1405,1.1405,1.1405,1.1405,0.0],["1982-12-28",1.134,1.134,1.1276,1.1276,2200.0],["1982-12-29",1.1276,1.1405,1.1276,1.134,8400.0],["1982-12-30",1.134,1.1469,1.134,1.134,31000.0],["1982-12-31",1.134,1.1469,1.134,1.1405,4200.0],["1983-01-03",1.1405,1.1405,1.1405,1.1405,0.0],["1983-01-04",1.1212,1.1212,1.1083,1.1212,26200.0],["1983-01-05",1.1212,1.1405,1.1212,1.1276,20200.0],["1983-01-06",1.134,1.1663,1.134,1.1534,86200.0],["1983-01-07",1.1534,1.1663,1.1405,1.1469,97400.0],["1983-01-10",1.1534,1.1727,1.1534,1.1663,37800.0],["1983-01-11",1.1663,1.1663,1.1212,1.1405,92600.0],["1983-01-12",1.1405,1.1469,1.1212,1.1405,22800.0],["1983-01-13",1.1405,1.1469,1.134,1.134,10000.0],["1983-01-14",1.134,1.1469,1.1212,1.1469,21000.0],["1983-01-17",1.1276,1.1276,1.1083,1.1147,15200.0],["1983-01-18",1.1147,1.1276,1.1147,1.1276,28000.0],["1983-01-19",1.1276,1.1276,1.1083,1.1147,85000.0],["1983-01-20",1.1083,1.1083,1.0825,1.0825,415000.0],["1983-01-21",1.0889,1.0954,1.0889,1.0889,11800.0],["1983-01-24",1.0889,1.0889,1.0567,1.0889,59000.0],["1983-01-25",1.0889,1.1018,1.076,1.0825,45000.0],["1983-01-26",1.0825,1.1018,1.0825,1.1018,32600.0],["1983-01-27",1.1018,1.1083,1.0825,1.1083,33200.0],["1983-01-28",1.1147,1.134,1.1147,1.1212,60000.0],["1983-01-31",1.1212,1.1276,1.1018,1.1147,42800.0],["1983-02-01",1.1147,1.1276,1.0825,1.0825,112200.0],["1983-02-02",1.0825,1.0825,1.0438,1.0696,80600.0],["1983-02-03",1.0696,1.076,1.0567,1.076,56200.0],["1983-02-04",1.0761,1.0825,1.0632,1.0696,32800.0],["1983-02-07",1.0696,1.0825,1.0696,1.0825,24000.0],["1983-02-08",1.0761,1.0761,1.0696,1.0696,57400.0],["1983-02-09",1.0696,1.0889,1.0632,1.0889,135000.0],["1983-02-10",1.0889,1.1663,1.0696,1.0825,104600.0],["1983-02-11",1.0825,1.0954,1.0696,1.0696,136000.0],["1983-02-14",1.0825,1.1276,1.0825,1.1147,17800.0],["1983-02-15",1.1147,1.1212,1.1083,1.1083,15600.0],["1983-02-16",1.1083,1.1147,1.1083,1.1147,11600.0],["1983-02-17",1.1147,1.1212,1.1083,1.1147,32200.0],["1983-02-18",1.1147,1.134,1.1147,1.134,19200.0],["1983-02-22",1.1276,1.1276,1.1018,1.1083,16000.0],["1983-02-23",1.1083,1.1083,1.0761,1.0889,54400.0],["1983-02-24",1.0889,1.0889,1.0825,1.0889,19400.0],["1983-02-25",1.0889,1.0889,1.0696,1.0825,9600.0],["1983-02-28",1.0825,1.0825,1.076,1.0825,50000.0],["1983-03-01",1.0825,1.0889,1.0761,1.0889,41400.0],["1983-03-02",1.0889,1.0889,1.0761,1.0889,27400.0],["1983-03-03",1.0889,1.1018,1.0503,1.0889,160400.0],["1983-03-04",1.0889,1.0889,1.0825,1.0889,31200.0],["1983-03-07",1.0825,1.0825,1.0825,1.0825,47200.0],["1983-03-08",1.076,1.076,1.0696,1.076,46800.0],["1983-03-09",1.0761,1.0889,1.0761,1.0889,69600.0],["1983-03-10",1.0889,1.0889,1.0825,1.0825,70800.0],["1983-03-11",1.0825,1.0889,1.0825,1.0825,36800.0],["1983-03-14",1.0825,1.0889,1.076,1.076,63600.0],["1983-03-15",1.076,1.0825,1.0696,1.0825,43200.0],["1983-03-16",1.0825,1.0825,1.0567,1.0632,72000.0],["1983-03-17",1.0632,1.0632,1.0438,1.0567,307400.0],["1983-03-18",1.0567,1.0632,1.0503,1.0632,55000.0],["1983-03-21",1.0632,1.0632,1.0567,1.0632,16000.0],["1983-03-22",1.0632,1.0696,1.0503,1.0503,82600.0],["1983-03-23",1.0567,1.0632,1.0567,1.0567,89200.0],["1983-03-24",1.0567,1.0567,1.0503,1.0567,61400.0],["1983-03-25",1.0503,1.0503,1.0245,1.0374,26400.0],["1983-03-28",1.0374,1.0438,1.0245,1.0309,40800.0],["1983-03-29",1.0309,1.0567,1.0116,1.0181,91000.0],["1983-03-30",1.0181,1.0374,1.0116,1.0245,118400.0],["1983-03-31",1.0245,1.0438,1.0245,1.0374,152400.0],["1983-04-04",1.0374,1.0438,1.0374,1.0438,31000.0],["1983-04-05",1.0438,1.0503,1.0309,1.0374,33800.0],["1983-04-06",1.0374,1.0374,1.0245,1.0374,142400.0],["1983-04-07",1.0374,1.0374,1.0245,1.0309,57800.0],["1983-04-08",1.0309,1.0438,1.0309,1.0438,65600.0],["1983-04-11",1.0438,1.0438,1.0374,1.0438,13600.0],["1983-04-12",1.0374,1.0374,1.0374,1.0374,26800.0],["1983-04-13",1.0374,1.0374,1.0374,1.0374,0.0],["1983-04-14",1.0374,1.0632,1.0309,1.0567,57400.0],["1983-04-15",1.0567,1.076,1.0567,1.0567,48600.0],["1983-04-18",1.0567,1.0761,1.0567,1.0696,41400.0],["1983-04-19",1.0696,1.0761,1.0309,1.0696,47800.0],["1983-04-20",1.0696,1.0954,1.0696,1.0954,86600.0],["1983-04-21",1.1018,1.1147,1.1018,1.1083,195600.0],["1983-04-22",1.1276,1.1534,1.1276,1.1276,157200.0],["1983-04-25",1.1276,1.1405,1.1212,1.1212,90600.0],["1983-04-26",1.1212,1.1405,1.1212,1.134,97800.0],["1983-04-27",1.134,1.1469,1.1276,1.134,150800.0],["1983-04-28",1.134,1.1534,1.134,1.1405,72600.0],["1983-04-29",1.1469,1.1598,1.1469,1.1469,110000.0],["1983-05-02",1.1469,1.1598,1.1469,1.1598,63600.0],["1983-05-03",1.1534,1.1534,1.1405,1.1469,72800.0],["1983-05-04",1.1534,1.1727,1.1534,1.1727,71400.0],["1983-05-05",1.1727,1.2114,1.1727,1.1985,222000.0],["1983-05-06",1.2049,1.2307,1.2049,1.2178,183800.0],["1983-05-09",1.2178,1.2242,1.2049,1.2178,89200.0],["1983-05-10",1.2178,1.2758,1.2178,1.25,184800.0],["1983-05-11",1.25,1.2694,1.25,1.25,296600.0],["1983-05-12",1.2436,1.2436,1.2307,1.2307,113200.0],["1983-05-13",1.2307,1.2371,1.2242,1.2242,41400.0],["1983-05-16",1.2242,1.2242,1.2114,1.2114,63200.0],["1983-05-17",1.2114,1.2114,1.2049,1.2049,58800.0],["1983-05-18",1.2049,1.2242,1.2049,1.2114,41800.0],["1983-05-19",1.2114,1.2178,1.1985,1.1985,105000.0],["1983-05-20",1.192,1.192,1.1663,1.1856,97200.0],["1983-05-23",1.1856,1.1856,1.1856,1.1856,0.0],["1983-05-24",1.192,1.2114,1.192,1.1985,36000.0],["1983-05-25",1.1985,1.2114,1.1985,1.2049,73600.0],["1983-05-26",1.2049,1.2242,1.2049,1.2178,74400.0],["1983-05-27",1.2178,1.2371,1.2114,1.2242,169800.0],["1983-05-31",1.2242,1.2307,1.2178,1.2178,134400.0],["1983-06-01",1.2178,1.2178,1.2114,1.2114,53800.0],["1983-06-02",1.2242,1.2371,1.2242,1.2307,95400.0],["1983-06-03",1.2307,1.2371,1.2178,1.2178,64200.0],["1983-06-06",1.2242,1.2307,1.2242,1.2307,61200.0],["1983-06-07",1.2307,1.2565,1.2242,1.2371,155800.0],["1983-06-08",1.2242,1.2242,1.1985,1.2114,74000.0],["1983-06-09",1.2114,1.2242,1.1985,1.2242,63000.0],["1983-06-10",1.2242,1.2242,1.2114,1.2178,26400.0],["1983-06-13",1.2178,1.2178,1.2114,1.2114,95800.0],["1983-06-14",1.2114,1.2178,1.1985,1.2049,103800.0],["1983-06-15",1.1985,1.1985,1.1856,1.192,108400.0],["1983-06-16",1.1985,1.2242,1.1985,1.1985,117600.0],["1983-06-17",1.1985,1.2371,1.192,1.192,44800.0],["1983-06-20",1.192,1.2114,1.192,1.192,51600.0],["1983-06-21",1.192,1.1985,1.1727,1.1727,79000.0],["1983-06-22",1.1727,1.1727,1.1727,1.1727,0.0],["1983-06-23",1.1727,1.1791,1.1598,1.1727,414000.0],["1983-06-24",1.1663,1.1663,1.1469,1.1663,18800.0],["1983-06-27",1.1663,1.1663,1.1534,1.1534,44000.0],["1983-06-28",1.1534,1.1598,1.1469,1.1469,99200.0],["1983-06-29",1.1469,1.1534,1.1405,1.1405,273000.0],["1983-06-30",1.1469,1.1727,1.1469,1.1598,25200.0],["1983-07-01",1.1598,1.1598,1.1598,1.1598,0.0],["1983-07-05",1.1598,1.1598,1.1405,1.1534,85200.0],["1983-07-06",1.1534,1.1727,1.1534,1.1727,71800.0],["1983-07-07",1.1856,1.192,1.1856,1.192,110200.0],["1983-07-08",1.192,1.2049,1.1856,1.1856,209600.0],["1983-07-11",1.1856,1.1985,1.1727,1.1791,79000.0],["1983-07-12",1.1791,1.1791,1.1727,1.1727,68200.0],["1983-07-13",1.1727,1.1727,1.1727,1.1727,272800.0],["1983-07-14",1.1727,1.1727,1.1663,1.1663,203800.0],["1983-07-15",1.1663,1.1663,1.1598,1.1663,52200.0],["1983-07-18",1.1663,1.1663,1.1598,1.1663,50000.0],["1983-07-19",1.1663,1.1727,1.1598,1.1598,75600.0],["1983-07-20",1.1598,1.1727,1.1598,1.1727,34200.0],["1983-07-21",1.1727,1.1727,1.1663,1.1727,23400.0],["1983-07-22",1.1663,1.1663,1.1598,1.1598,43000.0],["1983-07-25",1.1598,1.1663,1.1598,1.1598,53000.0],["1983-07-26",1.1598,1.1598,1.1405,1.1405,65800.0],["1983-07-27",1.1276,1.1276,1.1147,1.1147,322200.0],["1983-07-28",1.1147,1.1212,1.1147,1.1212,5200.0],["1983-07-29",1.1212,1.1212,1.1083,1.1147,35000.0],["1983-08-01",1.1147,1.1147,1.1147,1.1147,0.0],["1983-08-02",1.1147,1.1276,1.1147,1.1276,16000.0],["1983-08-03",1.1276,1.1276,1.1147,1.1147,44800.0],["1983-08-04",1.1147,1.1212,1.1147,1.1147,66200.0],["1983-08-05",1.1147,1.1147,1.0954,1.0954,121200.0],["1983-08-08",1.0954,1.1018,1.0825,1.0825,53800.0],["1983-08-09",1.0825,1.0889,1.076,1.0825,40200.0],["1983-08-10",1.0825,1.0889,1.0696,1.0825,19000.0],["1983-08-11",1.0825,1.0954,1.076,1.076,38400.0],["1983-08-12",1.0761,1.0889,1.0696,1.0889,25800.0],["1983-08-15",1.0889,1.0954,1.0825,1.0954,46200.0],["1983-08-16",1.0954,1.1018,1.0825,1.0954,68800.0],["1983-08-17",1.0954,1.0954,1.0889,1.0954,20200.0],["1983-08-18",1.0954,1.1083,1.0889,1.0954,57600.0],["1983-08-19",1.0954,1.1083,1.0954,1.1083,18000.0],["1983-08-22",1.1083,1.1212,1.1083,1.1212,26800.0],["1983-08-23",1.1212,1.1276,1.1147,1.1212,20000.0],["1983-08-24",1.1212,1.134,1.1147,1.1212,62400.0],["1983-08-25",1.1212,1.1212,1.1147,1.1212,37200.0],["1983-08-26",1.1212,1.1212,1.1147,1.1147,57400.0],["1983-08-29",1.1147,1.1147,1.1018,1.1147,36800.0],["1983-08-30",1.1147,1.1212,1.1147,1.1147,36200.0],["1983-08-31",1.1212,1.134,1.1212,1.1212,38200.0],["1983-09-01",1.1276,1.1534,1.1276,1.1469,24600.0],["1983-09-02",1.1469,1.1534,1.1405,1.1405,20000.0],["1983-09-06",1.1405,1.1598,1.1405,1.1469,70000.0],["1983-09-07",1.1469,1.1534,1.1405,1.1469,44800.0],["1983-09-08",1.1534,1.1598,1.1534,1.1534,52600.0],["1983-09-09",1.1598,1.1791,1.1598,1.1791,70400.0],["1983-09-12",1.1791,1.1985,1.1598,1.1727,84400.0],["1983-09-13",1.1727,1.1727,1.1598,1.1727,43000.0],["1983-09-14",1.1727,1.1727,1.1663,1.1727,52200.0],["1983-09-15",1.1727,1.1727,1.1598,1.1727,36000.0],["1983-09-16",1.1663,1.1663,1.1534,1.1534,18400.0],["1983-09-19",1.1598,1.1727,1.1598,1.1598,141800.0],["1983-09-20",1.1663,1.192,1.1663,1.1856,118200.0],["1983-09-21",1.1856,1.2049,1.1856,1.1856,118600.0],["1983-09-22",1.1856,1.1985,1.1856,1.1985,51400.0],["1983-09-23",1.1985,1.2049,1.1985,1.1985,83400.0],["1983-09-26",1.1985,1.1985,1.1791,1.192,46000.0],["1983-09-27",1.192,1.192,1.1791,1.192,29600.0],["1983-09-28",1.192,1.1985,1.192,1.192,38800.0],["1983-09-29",1.192,1.192,1.1791,1.1791,44200.0],["1983-09-30",1.1791,1.1856,1.1534,1.1663,73600.0],["1983-10-03",1.1663,1.1727,1.1469,1.1727,41800.0],["1983-10-04",1.1727,1.1727,1.1663,1.1727,48600.0],["1983-10-05",1.1727,1.1727,1.1663,1.1727,127400.0],["1983-10-06",1.1727,1.1856,1.1727,1.1791,107000.0],["1983-10-07",1.1856,1.192,1.1856,1.192,89600.0],["1983-10-10",1.192,1.192,1.192,1.192,0.0],["1983-10-11",1.192,1.192,1.1856,1.192,40800.0],["1983-10-12",1.192,1.192,1.1727,1.1727,45000.0],["1983-10-13",1.1727,1.1791,1.1727,1.1791,19000.0],["1983-10-14",1.1791,1.1856,1.1727,1.1791,44800.0],["1983-10-17",1.1791,1.1856,1.1791,1.1856,57800.0],["1983-10-18",1.1856,1.1856,1.1791,1.1856,57800.0],["1983-10-19",1.1856,1.1856,1.1727,1.1856,46000.0],["1983-10-20",1.1856,1.1856,1.1791,1.1856,28800.0],["1983-10-21",1.1856,1.192,1.1856,1.1856,88800.0],["1983-10-24",1.1856,1.1856,1.1791,1.1791,48000.0],["1983-10-25",1.1791,1.1791,1.1727,1.1727,60200.0],["1983-10-26",1.1727,1.1727,1.1469,1.1469,51000.0],["1983-10-27",1.1469,1.1469,1.134,1.1405,62200.0],["1983-10-28",1.1405,1.1534,1.134,1.134,100400.0],["1983-10-31",1.1405,1.1534,1.1405,1.1469,30200.0],["1983-11-01",1.1534,1.1663,1.1534,1.1534,94400.0],["1983-11-02",1.1598,1.1727,1.1598,1.1598,111800.0],["1983-11-03",1.1598,1.1727,1.1598,1.1727,77600.0],["1983-11-04",1.1663,1.1663,1.1598,1.1663,33800.0],["1983-11-07",1.1663,1.1727,1.1598,1.1663,122800.0],["1983-11-08",1.1663,1.1856,1.1598,1.1791,211000.0],["1983-11-09",1.1791,1.1856,1.1791,1.1856,94200.0],["1983-11-10",1.1856,1.2049,1.1856,1.1985,94800.0],["1983-11-11",1.1985,1.2114,1.1985,1.2114,80600.0],["1983-11-14",1.2114,1.2114,1.2049,1.2049,193000.0],["1983-11-15",1.2049,1.2114,1.1985,1.2049,51600.0],["1983-11-16",1.2049,1.2049,1.1856,1.192,102800.0],["1983-11-17",1.192,1.192,1.1791,1.192,61800.0],["1983-11-18",1.192,1.1985,1.1791,1.1985,38200.0],["1983-11-21",1.192,1.192,1.1856,1.1856,64000.0],["1983-11-22",1.1856,1.1985,1.1663,1.1985,176000.0],["1983-11-23",1.1985,1.1985,1.1856,1.1985,91400.0],["1983-11-25",1.1985,1.2049,1.1985,1.1985,80200.0],["1983-11-28",1.1985,1.2049,1.1856,1.192,37600.0],["1983-11-29",1.192,1.1985,1.192,1.1985,94200.0],["1983-11-30",1.1985,1.2049,1.1985,1.1985,148000.0],["1983-12-01",1.192,1.192,1.192,1.192,55800.0],["1983-12-02",1.192,1.1985,1.1856,1.1985,77200.0],["1983-12-05",1.1985,1.1985,1.1985,1.1985,0.0],["1983-12-06",1.3016,1.308,1.3016,1.3016,4796400.0],["1983-12-07",1.3016,1.3016,1.3016,1.3016,962200.0],["1983-12-08",1.3016,1.308,1.2951,1.308,318400.0],["1983-12-09",1.308,1.308,1.3016,1.3016,216800.0],["1983-12-12",1.3016,1.3016,1.2951,1.3016,150600.0],["1983-12-13",1.3016,1.3016,1.3016,1.3016,0.0],["1983-12-14",1.2951,1.2951,1.2951,1.2951,285600.0],["1983-12-15",1.2951,1.3016,1.2951,1.2951,209000.0],["1983-12-16",1.2951,1.3016,1.2951,1.2951,277600.0],["1983-12-19",1.2951,1.2951,1.2951,1.2951,0.0],["1983-12-20",1.2951,1.2951,1.2951,1.2951,0.0],["1983-12-21",1.2951,1.2951,1.2758,1.2887,61400.0],["1983-12-22",1.2822,1.2822,1.2694,1.2822,35600.0],["1983-12-23",1.2822,1.2951,1.2822,1.2887,13400.0],["1983-12-27",1.2887,1.2887,1.2887,1.2887,0.0],["1983-12-28",1.2887,1.2951,1.2887,1.2887,18600.0],["1983-12-29",1.2887,1.2951,1.2887,1.2951,26400.0],["1983-12-30",1.2951,1.3016,1.2887,1.2951,24000.0],["1984-01-03",1.2951,1.2951,1.2887,1.2951,41800.0],["1984-01-04",1.2887,1.2887,1.2822,1.2822,37600.0],["1984-01-05",1.2822,1.2951,1.2822,1.2951,44200.0],["1984-01-06",1.2951,1.2951,1.2887,1.2951,46000.0],["1984-01-09",1.2951,1.2951,1.2887,1.2887,27600.0],["1984-01-10",1.2887,1.2887,1.2887,1.2887,24000.0],["1984-01-11",1.2887,1.2951,1.2822,1.2951,31000.0],["1984-01-12",1.2951,1.2951,1.2822,1.2887,26600.0],["1984-01-13",1.2887,1.2951,1.2887,1.2951,23800.0],["1984-01-16",1.2951,1.3016,1.2887,1.3016,43800.0],["1984-01-17",1.2951,1.2951,1.2887,1.2887,18000.0],["1984-01-18",1.2887,1.2951,1.2887,1.2887,40000.0],["1984-01-19",1.2887,1.2887,1.2822,1.2887,22800.0],["1984-01-20",1.2887,1.2887,1.2822,1.2822,15800.0],["1984-01-23",1.2822,1.2887,1.2758,1.2887,18600.0],["1984-01-24",1.2822,1.2822,1.2629,1.2629,83400.0],["1984-01-25",1.2629,1.2822,1.2629,1.2694,15800.0],["1984-01-26",1.2758,1.2887,1.2758,1.2758,77200.0],["1984-01-27",1.2758,1.2887,1.2758,1.2758,51400.0],["1984-01-30",1.2758,1.2822,1.2694,1.2694,23800.0],["1984-01-31",1.2694,1.2758,1.2565,1.2565,25800.0],["1984-02-01",1.2629,1.2758,1.2629,1.2758,35800.0],["1984-02-02",1.2758,1.2822,1.2758,1.2758,11200.0],["1984-02-03",1.2822,1.2951,1.2822,1.2951,19600.0],["1984-02-06",1.2887,1.2887,1.2758,1.2822,43800.0],["1984-02-07",1.2822,1.2887,1.2694,1.2887,21200.0],["1984-02-08",1.2951,1.3016,1.2951,1.3016,32400.0],["1984-02-09",1.3016,1.3016,1.2822,1.2951,60400.0],["1984-02-10",1.2951,1.3016,1.2951,1.3016,83400.0],["1984-02-13",1.3016,1.3016,1.2758,1.3016,22200.0],["1984-02-14",1.3016,1.3016,1.2887,1.2887,34500.0],["1984-02-15",1.2887,1.3145,1.2887,1.3145,26000.0],["1984-02-16",1.3145,1.3273,1.3016,1.3273,43900.0],["1984-02-17",1.3273,1.3273,1.3145,1.3145,14800.0],["1984-02-21",1.3145,1.3273,1.3145,1.3145,11600.0],["1984-02-22",1.3145,1.3273,1.3145,1.3145,15800.0],["1984-02-23",1.3145,1.3145,1.3145,1.3145,17100.0],["1984-02-24",1.3273,1.3531,1.3273,1.3531,20300.0],["1984-02-27",1.3531,1.3789,1.3531,1.3789,59500.0],["1984-02-28",1.366,1.366,1.3531,1.3531,19500.0],["1984-02-29",1.3531,1.4047,1.3531,1.3918,44200.0],["1984-03-01",1.3918,1.3918,1.3789,1.3789,27000.0],["1984-03-02",1.3789,1.3918,1.3789,1.3789,15300.0],["1984-03-05",1.3789,1.3918,1.366,1.366,13700.0],["1984-03-06",1.366,1.3789,1.3531,1.366,20300.0],["1984-03-07",1.3531,1.3531,1.3145,1.3145,46200.0],["1984-03-08",1.3145,1.3145,1.2758,1.2887,73800.0],["1984-03-09",1.2887,1.2887,1.2887,1.2887,54700.0],["1984-03-12",1.2887,1.3145,1.2887,1.3145,44400.0],["1984-03-13",1.3145,1.3145,1.3016,1.3145,84600.0],["1984-03-14",1.3016,1.3016,1.2887,1.3016,52100.0],["1984-03-15",1.3016,1.3145,1.2887,1.3016,62100.0],["1984-03-16",1.3016,1.3145,1.2887,1.2887,45800.0],["1984-03-19",1.2887,1.2887,1.2758,1.2887,51900.0],["1984-03-20",1.2887,1.2887,1.2887,1.2887,195800.0],["1984-03-21",1.2887,1.3016,1.2887,1.2887,89200.0],["1984-03-22",1.2887,1.2887,1.2887,1.2887,371500.0],["1984-03-23",1.2887,1.2887,1.2371,1.2758,40100.0],["1984-03-26",1.2758,1.2758,1.25,1.2758,20000.0],["1984-03-27",1.2758,1.2887,1.2629,1.2758,16300.0],["1984-03-28",1.2758,1.2758,1.25,1.2629,16800.0],["1984-03-29",1.2629,1.2629,1.25,1.2629,30500.0],["1984-03-30",1.2629,1.2758,1.2629,1.2629,32000.0],["1984-04-02",1.2629,1.2758,1.2629,1.2758,39600.0],["1984-04-03",1.2758,1.2758,1.25,1.2629,21000.0],["1984-04-04",1.2629,1.2629,1.2629,1.2629,7100.0],["1984-04-05",1.2629,1.2629,1.2371,1.2371,20700.0],["1984-04-06",1.2371,1.2371,1.2242,1.2242,16600.0],["1984-04-09",1.2242,1.2629,1.2242,1.25,58800.0],["1984-04-10",1.25,1.2629,1.2371,1.2629,33000.0],["1984-04-11",1.2629,1.2629,1.2371,1.2371,14500.0],["1984-04-12",1.2371,1.25,1.2242,1.2371,44700.0],["1984-04-13",1.2371,1.2371,1.2242,1.2242,22800.0],["1984-04-16",1.2242,1.2371,1.2242,1.2371,18300.0],["1984-04-17",1.2371,1.25,1.2114,1.2371,109800.0],["1984-04-18",1.2371,1.2629,1.2371,1.2371,126800.0],["1984-04-19",1.25,1.2629,1.25,1.2629,37100.0],["1984-04-23",1.2629,1.2629,1.25,1.2629,33300.0],["1984-04-24",1.2629,1.2629,1.2242,1.2242,31200.0],["1984-04-25",1.2242,1.2242,1.2114,1.2114,90100.0],["1984-04-26",1.2114,1.2114,1.1856,1.1985,23400.0],["1984-04-27",1.1985,1.2114,1.1856,1.1856,39200.0],["1984-04-30",1.1856,1.1985,1.1856,1.1985,33600.0],["1984-05-01",1.1985,1.2114,1.1985,1.2114,19000.0],["1984-05-02",1.2114,1.2114,1.1985,1.2114,38300.0],["1984-05-03",1.2114,1.2114,1.1856,1.1985,34100.0],["1984-05-04",1.1985,1.1985,1.1856,1.1985,27600.0],["1984-05-07",1.1985,1.1985,1.1856,1.1856,36400.0],["1984-05-08",1.1856,1.1985,1.1727,1.1856,167000.0],["1984-05-09",1.1856,1.1856,1.1727,1.1727,31400.0],["1984-05-10",1.1727,1.1856,1.1727,1.1856,21000.0],["1984-05-11",1.1856,1.1856,1.1727,1.1856,12600.0],["1984-05-14",1.1856,1.1856,1.1727,1.1727,15300.0],["1984-05-15",1.1727,1.2114,1.1598,1.1985,46000.0],["1984-05-16",1.1985,1.2114,1.1856,1.1985,21300.0],["1984-05-17",1.1985,1.25,1.1985,1.25,38100.0],["1984-05-18",1.25,1.2758,1.2371,1.2758,38700.0],["1984-05-21",1.2758,1.2758,1.2758,1.2758,0.0],["1984-05-22",1.2629,1.2629,1.2371,1.2371,18300.0],["1984-05-23",1.2371,1.25,1.2242,1.2371,21300.0],["1984-05-24",1.2371,1.2629,1.2371,1.2629,53800.0],["1984-05-25",1.2629,1.2629,1.25,1.2629,17900.0],["1984-05-29",1.2629,1.3145,1.2629,1.2887,63100.0],["1984-05-30",1.2887,1.3273,1.2887,1.3145,54500.0],["1984-05-31",1.3145,1.3273,1.3016,1.3145,30100.0],["1984-06-01",1.3273,1.3531,1.3273,1.3402,244600.0],["1984-06-04",1.3402,1.3402,1.3145,1.3145,29900.0],["1984-06-05",1.3145,1.3273,1.3016,1.3145,19900.0],["1984-06-06",1.3145,1.3402,1.3145,1.3402,42000.0],["1984-06-07",1.3402,1.3531,1.3273,1.3273,109900.0],["1984-06-08",1.3273,1.3273,1.3145,1.3273,37500.0],["1984-06-11",1.3273,1.3273,1.3145,1.3273,14500.0],["1984-06-12",1.3273,1.3273,1.2887,1.3016,70900.0],["1984-06-13",1.3016,1.3016,1.3016,1.3016,15500.0],["1984-06-14",1.3016,1.3016,1.3016,1.3016,25400.0],["1984-06-15",1.3016,1.3145,1.3016,1.3145,55100.0],["1984-06-18",1.3145,1.3145,1.3016,1.3145,11800.0],["1984-06-19",1.3145,1.3402,1.3016,1.3273,61700.0],["1984-06-20",1.3273,1.3273,1.3016,1.3273,49200.0],["1984-06-21",1.3273,1.3531,1.3273,1.3402,108000.0],["1984-06-22",1.3402,1.366,1.3273,1.366,115000.0],["1984-06-25",1.366,1.366,1.3273,1.3402,39500.0],["1984-06-26",1.3402,1.366,1.3402,1.3402,79100.0],["1984-06-27",1.3402,1.3531,1.3402,1.3531,65500.0],["1984-06-28",1.3531,1.3531,1.3273,1.3402,225800.0],["1984-06-29",1.3402,1.3402,1.3145,1.3273,60900.0],["1984-07-02",1.3273,1.3273,1.3273,1.3273,0.0],["1984-07-03",1.3273,1.3402,1.3145,1.3273,150700.0],["1984-07-05",1.3402,1.3531,1.3402,1.3402,144400.0],["1984-07-06",1.3402,1.3402,1.3402,1.3402,0.0],["1984-07-09",1.3531,1.3918,1.3531,1.3789,609100.0],["1984-07-10",1.366,1.366,1.3273,1.3402,165000.0],["1984-07-11",1.3273,1.3273,1.3016,1.3016,147800.0],["1984-07-12",1.3016,1.3016,1.2629,1.2629,51200.0],["1984-07-13",1.2629,1.2758,1.2371,1.25,108200.0],["1984-07-16",1.2629,1.2758,1.2629,1.2758,13900.0],["1984-07-17",1.2758,1.2887,1.2629,1.2758,29500.0],["1984-07-18",1.2758,1.2887,1.25,1.2887,38300.0],["1984-07-19",1.2887,1.2887,1.2758,1.2758,16900.0],["1984-07-20",1.2758,1.2758,1.2629,1.2758,15400.0],["1984-07-23",1.2629,1.2629,1.25,1.2629,18800.0],["1984-07-24",1.2629,1.2629,1.25,1.25,64000.0],["1984-07-25",1.25,1.2758,1.25,1.25,47100.0],["1984-07-26",1.25,1.2887,1.25,1.2758,400900.0],["1984-07-27",1.2758,1.3145,1.2758,1.2887,48200.0],["1984-07-30",1.2887,1.3016,1.2629,1.2629,64500.0],["1984-07-31",1.2629,1.2887,1.2629,1.2758,58000.0],["1984-08-01",1.2758,1.3145,1.2758,1.3016,130900.0],["1984-08-02",1.3016,1.3016,1.3016,1.3016,0.0],["1984-08-03",1.3016,1.3016,1.3016,1.3016,0.0],["1984-08-06",1.3016,1.3016,1.3016,1.3016,0.0],["1984-08-07",1.3016,1.3016,1.3016,1.3016,0.0],["1984-08-08",1.3789,1.4047,1.3789,1.3918,16400.0],["1984-08-09",1.3918,1.3918,1.3918,1.3918,0.0],["1984-08-10",1.3918,1.3918,1.3918,1.3918,0.0],["1984-08-13",1.4047,1.4176,1.4047,1.4176,37400.0],["1984-08-14",1.4176,1.4176,1.4047,1.4047,34100.0],["1984-08-15",1.4047,1.4176,1.4047,1.4047,22600.0],["1984-08-16",1.4047,1.4176,1.4047,1.4176,14700.0],["1984-08-17",1.4176,1.4176,1.4047,1.4047,9100.0],["1984-08-20",1.4047,1.4176,1.4047,1.4176,18500.0],["1984-08-21",1.4176,1.4304,1.4047,1.4304,30500.0],["1984-08-22",1.4304,1.4304,1.4047,1.4176,35000.0],["1984-08-23",1.4176,1.4304,1.4176,1.4176,39100.0],["1984-08-24",1.4176,1.4304,1.4176,1.4304,13000.0],["1984-08-27",1.4304,1.4304,1.4047,1.4047,38900.0],["1984-08-28",1.4047,1.4176,1.3918,1.4047,15900.0],["1984-08-29",1.4047,1.4304,1.4047,1.4047,15700.0],["1984-08-30",1.4047,1.4176,1.4047,1.4047,7000.0],["1984-08-31",1.4047,1.4304,1.4047,1.4304,16700.0],["1984-09-04",1.4304,1.4433,1.4176,1.4433,43100.0],["1984-09-05",1.4433,1.4433,1.4176,1.4304,24300.0],["1984-09-06",1.4304,1.4304,1.4176,1.4176,11600.0],["1984-09-07",1.4176,1.4176,1.4047,1.4047,8900.0],["1984-09-10",1.4047,1.4176,1.3918,1.4176,13400.0],["1984-09-11",1.4176,1.4433,1.4047,1.4304,69800.0],["1984-09-12",1.4304,1.4433,1.4304,1.4304,12200.0],["1984-09-13",1.4304,1.4562,1.4304,1.4562,189900.0],["1984-09-14",1.4562,1.4691,1.4433,1.4433,26600.0],["1984-09-17",1.4433,1.4433,1.4304,1.4304,18900.0],["1984-09-18",1.4304,1.4562,1.4304,1.4304,20500.0],["1984-09-19",1.4304,1.4433,1.4304,1.4304,17100.0],["1984-09-20",1.4304,1.4433,1.4304,1.4304,46400.0],["1984-09-21",1.4304,1.4433,1.4304,1.4433,33700.0],["1984-09-24",1.4304,1.4304,1.4047,1.4176,67500.0],["1984-09-25",1.4176,1.4304,1.4047,1.4304,26300.0],["1984-09-26",1.4691,1.5078,1.4691,1.5078,32800.0],["1984-09-27",1.4691,1.4691,1.4433,1.4691,49800.0],["1984-09-28",1.5078,1.5335,1.5078,1.5206,36400.0],["1984-10-01",1.4562,1.4562,1.4433,1.4433,20400.0],["1984-10-02",1.4433,1.4691,1.4433,1.4562,7600.0],["1984-10-03",1.4433,1.4433,1.4176,1.4176,16600.0],["1984-10-04",1.4304,1.4562,1.4304,1.4562,35900.0],["1984-10-05",1.4562,1.4562,1.4304,1.4433,13600.0],["1984-10-08",1.4433,1.4433,1.4433,1.4433,0.0],["1984-10-09",1.4433,1.4562,1.4304,1.4304,12800.0],["1984-10-10",1.4433,1.4562,1.4433,1.4433,44600.0],["1984-10-11",1.4433,1.4562,1.4433,1.4562,15400.0],["1984-10-12",1.4562,1.4691,1.4562,1.4562,25700.0],["1984-10-15",1.4562,1.4691,1.4433,1.4691,26600.0],["1984-10-16",1.4691,1.4691,1.4433,1.4562,36400.0],["1984-10-17",1.4562,1.4691,1.4562,1.4691,31300.0],["1984-10-18",1.4691,1.4691,1.4562,1.4691,20600.0],["1984-10-19",1.4691,1.482,1.4691,1.4691,50900.0],["1984-10-22",1.4691,1.482,1.4691,1.4691,27300.0],["1984-10-23",1.4691,1.482,1.4433,1.4562,23200.0],["1984-10-24",1.4562,1.4562,1.4433,1.4433,8200.0],["1984-10-25",1.4433,1.4433,1.3918,1.3918,46200.0],["1984-10-26",1.3918,1.3918,1.3531,1.366,68000.0],["1984-10-29",1.3789,1.3918,1.3789,1.3789,45400.0],["1984-10-30",1.3789,1.4433,1.3789,1.4047,129000.0],["1984-10-31",1.4047,1.4562,1.4047,1.4047,69100.0],["1984-11-01",1.4176,1.4433,1.4176,1.4433,16600.0],["1984-11-02",1.4433,1.5078,1.4433,1.4949,234300.0],["1984-11-05",1.4949,1.5206,1.4949,1.5206,67900.0],["1984-11-06",1.5206,1.5335,1.5078,1.5078,62200.0],["1984-11-07",1.5078,1.5335,1.5078,1.5206,43600.0],["1984-11-08",1.5206,1.5206,1.4949,1.5206,112000.0],["1984-11-09",1.5206,1.5593,1.5206,1.5464,43800.0],["1984-11-12",1.5464,1.5593,1.5335,1.5335,18400.0],["1984-11-13",1.5335,1.5464,1.5335,1.5335,25300.0],["1984-11-14",1.5335,1.5464,1.5078,1.5464,30000.0],["1984-11-15",1.5464,1.5593,1.5335,1.5464,23400.0],["1984-11-16",1.5464,1.5464,1.5464,1.5464,22100.0],["1984-11-19",1.5464,1.5593,1.5464,1.5593,27700.0],["1984-11-20",1.5593,1.5593,1.5464,1.5593,21300.0],["1984-11-21",1.5593,1.5722,1.5464,1.5593,15900.0],["1984-11-23",1.5593,1.5851,1.5464,1.5464,95500.0],["1984-11-26",1.5464,1.5722,1.5464,1.5464,48600.0],["1984-11-27",1.5464,1.5593,1.5464,1.5593,18100.0],["1984-11-28",1.5722,1.598,1.5722,1.5722,27900.0],["1984-11-29",1.5722,1.598,1.5722,1.598,21100.0],["1984-11-30",1.598,1.598,1.5722,1.5722,50300.0],["1984-12-03",1.5722,1.598,1.5722,1.5851,14500.0],["1984-12-04",1.5851,1.6237,1.5851,1.6237,70100.0],["1984-12-05",1.6237,1.6366,1.6109,1.6237,53200.0],["1984-12-06",1.6237,1.6237,1.598,1.598,49000.0],["1984-12-07",1.598,1.6109,1.5851,1.5851,20800.0],["1984-12-10",1.5851,1.5851,1.5851,1.5851,19400.0],["1984-12-11",1.5851,1.6109,1.5722,1.598,53300.0],["1984-12-12",1.598,1.6237,1.598,1.6109,39400.0],["1984-12-13",1.6109,1.6237,1.5722,1.5722,13800.0],["1984-12-14",1.5722,1.598,1.5593,1.598,24000.0],["1984-12-17",1.598,1.6109,1.5851,1.598,31800.0],["1984-12-18",1.6237,1.6753,1.6237,1.6495,141900.0],["1984-12-19",1.6495,1.6624,1.6366,1.6495,52700.0],["1984-12-20",1.6495,1.6753,1.6495,1.6624,61700.0],["1984-12-21",1.6624,1.6753,1.6495,1.6624,27000.0],["1984-12-24",1.6624,1.6753,1.6624,1.6624,1800.0],["1984-12-26",1.6624,1.6624,1.6624,1.6624,0.0],["1984-12-27",1.6624,1.6753,1.6624,1.6624,10200.0],["1984-12-28",1.6624,1.6882,1.6624,1.6882,29800.0],["1984-12-31",1.6882,1.7011,1.6753,1.7011,11600.0],["1985-01-02",1.7011,1.7139,1.7011,1.7011,39900.0],["1985-01-03",1.7011,1.7011,1.7011,1.7011,35400.0],["1985-01-04",1.7011,1.7011,1.6753,1.6882,18000.0],["1985-01-07",1.6882,1.6882,1.6753,1.6753,28000.0],["1985-01-08",1.6753,1.7011,1.6753,1.7011,46100.0],["1985-01-09",1.7011,1.7011,1.6624,1.6624,16200.0],["1985-01-10",1.6624,1.6753,1.6624,1.6753,27700.0],["1985-01-11",1.6753,1.6753,1.6624,1.6624,18200.0],["1985-01-14",1.6624,1.6882,1.6624,1.6753,31100.0],["1985-01-15",1.6753,1.6882,1.6624,1.6753,19200.0],["1985-01-16",1.6624,1.6624,1.6495,1.6495,17000.0],["1985-01-17",1.6495,1.6624,1.6366,1.6366,28700.0],["1985-01-18",1.6366,1.6495,1.6366,1.6366,22400.0],["1985-01-21",1.6495,1.6753,1.6495,1.6753,37600.0],["1985-01-22",1.6753,1.6882,1.6624,1.6753,62500.0],["1985-01-23",1.6753,1.6753,1.6366,1.6495,185900.0],["1985-01-24",1.6495,1.7139,1.6495,1.7139,132400.0],["1985-01-25",1.7139,1.7268,1.6882,1.7139,62400.0],["1985-01-28",1.7139,1.7526,1.7139,1.7268,75400.0],["1985-01-29",1.7268,1.7655,1.7268,1.7268,114900.0],["1985-01-30",1.7268,1.7784,1.7268,1.7268,123100.0],["1985-01-31",1.7268,1.7655,1.7139,1.7268,103200.0],["1985-02-01",1.7268,1.7397,1.7139,1.7397,48000.0],["1985-02-04",1.7397,1.7526,1.7139,1.7526,27900.0],["1985-02-05",1.7526,1.7655,1.7526,1.7655,34400.0],["1985-02-06",1.7655,1.7784,1.7655,1.7784,51600.0],["1985-02-07",1.7784,1.7913,1.7655,1.7784,32000.0],["1985-02-08",1.7784,1.7784,1.7784,1.7784,0.0],["1985-02-11",1.7526,1.7526,1.7268,1.7268,25900.0],["1985-02-12",1.7268,1.7397,1.7268,1.7268,23400.0],["1985-02-13",1.7526,1.7784,1.7526,1.7784,15700.0],["1985-02-14",1.7655,1.7655,1.7397,1.7397,12700.0],["1985-02-15",1.7397,1.7526,1.7397,1.7397,16100.0],["1985-02-19",1.7397,1.7526,1.7268,1.7397,15700.0],["1985-02-20",1.7397,1.7397,1.7268,1.7268,11300.0],["1985-02-21",1.7011,1.7011,1.6882,1.7011,18100.0],["1985-02-22",1.6753,1.6753,1.6624,1.6624,30800.0],["1985-02-25",1.6495,1.6495,1.6237,1.6237,63600.0],["1985-02-26",1.6237,1.6495,1.6237,1.6237,143900.0],["1985-02-27",1.6366,1.6624,1.6366,1.6366,28200.0],["1985-02-28",1.6366,1.6366,1.6237,1.6366,91900.0],["1985-03-01",1.6366,1.6366,1.6366,1.6366,27500.0],["1985-03-04",1.6366,1.6495,1.6237,1.6237,9000.0],["1985-03-05",1.6366,1.6495,1.6366,1.6495,11900.0],["1985-03-06",1.6495,1.6624,1.6495,1.6624,50000.0],["1985-03-07",1.6624,1.6624,1.6495,1.6624,19400.0],["1985-03-08",1.6753,1.6882,1.6753,1.6753,59700.0],["1985-03-11",1.6882,1.7655,1.6882,1.7655,61400.0],["1985-03-12",1.7655,1.7784,1.7397,1.7397,34000.0],["1985-03-13",1.7397,1.7397,1.7139,1.7139,25000.0],["1985-03-14",1.7139,1.7397,1.6882,1.7397,41100.0],["1985-03-15",1.7526,1.7655,1.7526,1.7655,36200.0],["1985-03-18",1.7655,1.7913,1.7655,1.7655,45500.0],["1985-03-19",1.7655,1.7913,1.7655,1.7913,35500.0],["1985-03-20",1.7913,1.7913,1.7784,1.7784,61500.0],["1985-03-21",1.7784,1.7913,1.7784,1.7913,41900.0],["1985-03-22",1.7913,1.7913,1.7913,1.7913,0.0],["1985-03-25",1.7784,1.7784,1.7397,1.7655,14400.0],["1985-03-26",1.7655,1.7913,1.7655,1.7655,25300.0],["1985-03-27",1.7784,1.7913,1.7784,1.7913,107000.0],["1985-03-28",1.7913,1.8299,1.7913,1.7913,93800.0],["1985-03-29",1.8042,1.8686,1.8042,1.8686,103800.0],["1985-04-01",1.8686,1.8815,1.8557,1.8815,90400.0],["1985-04-02",1.8944,1.9073,1.8944,1.8944,102100.0],["1985-04-03",1.8944,1.8944,1.8299,1.8557,58000.0],["1985-04-04",1.8557,1.8557,1.8299,1.8557,13100.0],["1985-04-08",1.8557,1.8686,1.8428,1.8557,17500.0],["1985-04-09",1.8428,1.8428,1.8299,1.8299,62500.0],["1985-04-10",1.8299,1.8428,1.8299,1.8428,40200.0],["1985-04-11",1.8557,1.8686,1.8557,1.8557,27200.0],["1985-04-12",1.8557,1.8557,1.8428,1.8557,58100.0],["1985-04-15",1.8557,1.8557,1.8299,1.8299,31400.0],["1985-04-16",1.8299,1.8557,1.8299,1.8428,19500.0],["1985-04-17",1.8428,1.8557,1.8428,1.8557,17300.0],["1985-04-18",1.8557,1.8686,1.8557,1.8686,17800.0],["1985-04-19",1.8686,1.8944,1.8557,1.8944,5500.0],["1985-04-22",1.8686,1.8686,1.8557,1.8557,20600.0],["1985-04-23",1.8557,1.8686,1.8428,1.8557,32100.0],["1985-04-24",1.8557,1.8686,1.8428,1.8557,30000.0],["1985-04-25",1.8557,1.8557,1.8428,1.8428,34600.0],["1985-04-26",1.8428,1.8686,1.8428,1.8428,38500.0],["1985-04-29",1.8428,1.8815,1.8428,1.8815,83500.0],["1985-04-30",1.8815,1.9073,1.8815,1.8815,43800.0],["1985-05-01",1.8815,1.9073,1.8815,1.8944,16700.0],["1985-05-02",1.8944,1.8944,1.8686,1.8815,28800.0],["1985-05-03",1.8815,1.9073,1.8686,1.9073,44500.0],["1985-05-06",1.9072,1.9588,1.9072,1.9588,144300.0],["1985-05-07",1.9588,1.9588,1.933,1.9459,33700.0],["1985-05-08",1.9459,1.9459,1.9201,1.933,30400.0],["1985-05-09",1.933,1.9588,1.933,1.9588,21300.0],["1985-05-10",1.9717,1.9846,1.9717,1.9717,32100.0],["1985-05-13",1.9846,1.9846,1.9846,1.9846,25400.0],["1985-05-14",1.9846,2.0103,1.9846,1.9975,16000.0],["1985-05-15",1.9975,2.0619,1.9975,2.0619,54600.0],["1985-05-16",2.0619,2.0877,2.0361,2.0619,56700.0],["1985-05-17",2.0619,2.1006,2.0619,2.0877,33500.0],["1985-05-20",2.0877,2.0877,2.0877,2.0877,0.0],["1985-05-21",2.0877,2.1134,2.0877,2.0877,50800.0],["1985-05-22",2.0877,2.0877,2.0361,2.0361,18900.0],["1985-05-23",2.0361,2.049,1.9846,2.0232,11600.0],["1985-05-24",2.0232,2.0619,1.9846,2.0619,66000.0],["1985-05-28",2.0877,2.1263,2.0877,2.1134,141900.0],["1985-05-29",2.1392,2.165,2.1392,2.1521,88500.0],["1985-05-30",2.1521,2.165,2.1392,2.1521,61700.0],["1985-05-31",2.1392,2.1392,2.1263,2.1392,1900.0],["1985-06-03",2.1521,2.165,2.1521,2.165,6600.0],["1985-06-04",2.165,2.1779,2.165,2.1779,3500.0],["1985-06-05",2.165,2.165,2.1521,2.165,900.0],["1985-06-06",2.165,2.165,2.165,2.165,100.0],["1985-06-07",2.1521,2.1521,2.1134,2.1263,2700.0],["1985-06-10",2.1263,2.1263,2.0877,2.1006,2100.0],["1985-06-11",2.0877,2.0877,2.0877,2.0877,5000.0],["1985-06-12",2.0877,2.1006,2.0748,2.0748,7000.0],["1985-06-13",2.0748,2.0748,2.0361,2.0361,2000.0],["1985-06-14",2.0619,2.0619,2.0619,2.0619,100.0],["1985-06-17",2.0361,2.0361,2.0103,2.0103,7900.0],["1985-06-18",2.0103,2.0748,2.0103,2.0748,7100.0],["1985-06-19",2.0877,2.0877,2.0877,2.0877,300.0],["1985-06-20",2.0877,2.0877,2.0619,2.0619,300.0],["1985-06-21",2.0619,2.0748,2.049,2.049,3600.0],["1985-06-24",2.0232,2.0232,2.0103,2.0103,3000.0],["1985-06-25",1.9846,1.9846,1.9717,1.9717,1200.0],["1985-06-26",1.9717,1.9846,1.9588,1.9588,2600.0],["1985-06-27",1.9588,1.9846,1.9459,1.9846,2700.0],["1985-06-28",1.9975,2.0103,1.9975,2.0103,4200.0],["1985-07-01",2.0103,2.0103,2.0103,2.0103,1000.0],["1985-07-02",2.0103,2.0103,2.0103,2.0103,0.0],["1985-07-03",2.0103,2.0103,2.0103,2.0103,100.0],["1985-07-05",2.0232,2.0361,2.0232,2.0361,1600.0],["1985-07-08",2.0361,2.0361,2.0232,2.0361,32200.0],["1985-07-09",2.049,2.049,2.049,2.049,100.0],["1985-07-10",2.0619,2.0877,2.0619,2.0877,6300.0],["1985-07-11",2.0877,2.0877,2.0877,2.0877,63100.0],["1985-07-12",2.0877,2.1006,2.0748,2.0748,1600.0],["1985-07-15",2.0877,2.1134,2.0877,2.1134,26500.0],["1985-07-16",2.1134,2.1134,2.1134,2.1134,0.0],["1985-07-17",2.1263,2.1392,2.1263,2.1392,1200.0],["1985-07-18",2.1392,2.1392,2.1392,2.1392,15000.0],["1985-07-19",2.1392,2.1392,2.1392,2.1392,0.0],["1985-07-22",2.1134,2.1134,2.0877,2.1006,1700.0],["1985-07-23",2.1006,2.1134,2.0877,2.0877,13600.0],["1985-07-24",2.0748,2.0748,2.0361,2.0361,6000.0],["1985-07-25",2.0361,2.0619,2.0361,2.0361,23000.0],["1985-07-26",2.0361,2.0361,2.0103,2.0232,12800.0],["1985-07-29",1.9975,1.9975,1.9846,1.9846,1200.0],["1985-07-30",1.9588,1.9588,1.933,1.9459,8500.0],["1985-07-31",1.9459,1.9588,1.9459,1.9588,800.0],["1985-08-01",1.9588,1.9717,1.9459,1.9717,600.0],["1985-08-02",1.9846,1.9846,1.9846,1.9846,100.0],["1985-08-05",1.9846,1.9846,1.9846,1.9846,0.0],["1985-08-06",1.9846,1.9846,1.9459,1.9459,1600.0],["1985-08-07",1.9459,1.9459,1.9459,1.9459,0.0],["1985-08-08",1.9588,1.9588,1.9588,1.9588,2000.0],["1985-08-09",1.9588,1.9717,1.9459,1.9717,200.0],["1985-08-12",1.9717,1.9717,1.9717,1.9717,200.0],["1985-08-13",1.9588,1.9588,1.9588,1.9588,3200.0],["1985-08-14",1.9588,1.9588,1.9459,1.9459,2200.0],["1985-08-15",1.9459,1.9846,1.9459,1.9717,26100.0],["1985-08-16",1.9588,1.9588,1.9588,1.9588,2000.0],["1985-08-19",1.9588,1.9588,1.9588,1.9588,11900.0],["1985-08-20",1.9588,1.9588,1.9588,1.9588,100.0],["1985-08-21",1.9459,1.9459,1.9459,1.9459,300.0],["1985-08-22",1.9459,1.9459,1.9459,1.9459,0.0],["1985-08-23",1.9459,1.9459,1.9459,1.9459,0.0],["1985-08-26",1.9459,1.9459,1.9459,1.9459,400.0],["1985-08-27",1.933,1.933,1.9201,1.9201,4200.0],["1985-08-28",1.9201,1.9201,1.9073,1.9073,800.0],["1985-08-29",1.9073,1.9201,1.9073,1.9201,5100.0],["1985-08-30",1.9201,1.9201,1.9201,1.9201,700.0],["1985-09-03",1.9201,1.9201,1.8944,1.9073,1500.0],["1985-09-04",1.933,1.9459,1.933,1.9459,3500.0],["1985-09-05",1.9588,1.9846,1.9588,1.9846,700.0],["1985-09-06",1.9975,1.9975,1.9975,1.9975,1000.0],["1985-09-09",1.9717,1.9717,1.9717,1.9717,1100.0],["1985-09-10",1.9717,1.9717,1.9588,1.9588,50400.0],["1985-09-11",1.9588,1.9588,1.933,1.933,7600.0],["1985-09-12",1.933,1.933,1.9201,1.9201,1100.0],["1985-09-13",1.9201,1.933,1.9201,1.9201,4000.0],["1985-09-16",1.933,1.933,1.933,1.933,300.0],["1985-09-17",1.933,1.933,1.9073,1.9073,12300.0],["1985-09-18",1.8815,1.8815,1.8557,1.8815,7300.0],["1985-09-19",1.8815,1.8815,1.8815,1.8815,6400.0],["1985-09-20",1.8944,1.9073,1.8944,1.9073,3400.0],["1985-09-23",1.933,1.9459,1.933,1.9459,1200.0],["1985-09-24",1.9459,1.9588,1.9459,1.9459,4000.0],["1985-09-25",1.933,1.933,1.817,1.8428,6500.0],["1985-09-26",1.8557,1.8944,1.8557,1.8944,2600.0],["1985-09-30",1.8944,1.9201,1.8944,1.9073,3800.0],["1985-10-01",1.9073,1.9201,1.9073,1.9201,4500.0],["1985-10-02",1.933,1.9459,1.933,1.933,200.0],["1985-10-03",1.933,1.933,1.933,1.933,0.0],["1985-10-04",1.933,1.933,1.933,1.933,2100.0],["1985-10-07",1.9201,1.9201,1.9073,1.9201,800.0],["1985-10-08",1.9073,1.9073,1.9073,1.9073,1600.0],["1985-10-09",1.8944,1.8944,1.8944,1.8944,600.0],["1985-10-10",1.8557,1.8557,1.8428,1.8428,3300.0],["1985-10-11",1.8428,1.8428,1.8299,1.8428,1500.0],["1985-10-14",1.8428,1.8428,1.8428,1.8428,500.0],["1985-10-15",1.8299,1.8299,1.8042,1.8042,6500.0],["1985-10-16",1.8042,1.8299,1.8042,1.8299,3900.0],["1985-10-17",1.8299,1.8428,1.817,1.8428,2900.0],["1985-10-18",1.8428,1.8428,1.8428,1.8428,1000.0],["1985-10-21",1.817,1.817,1.7268,1.7526,9400.0],["1985-10-22",1.7011,1.7011,1.6495,1.6882,5300.0],["1985-10-23",1.6882,1.7011,1.6753,1.6753,4200.0],["1985-10-24",1.6753,1.6882,1.6237,1.6237,5800.0],["1985-10-25",1.6237,1.6366,1.5722,1.5722,4800.0],["1985-10-28",1.5851,1.598,1.5851,1.598,5400.0],["1985-10-29",1.6237,1.6366,1.6237,1.6237,1100.0],["1985-10-30",1.6237,1.6495,1.6237,1.6495,1800.0],["1985-10-31",1.6495,1.6753,1.6495,1.6624,3200.0],["1985-11-01",1.6753,1.6882,1.6753,1.6882,700.0],["1985-11-04",1.7139,1.7397,1.7139,1.7397,2000.0],["1985-11-05",1.7397,1.7397,1.7011,1.7011,2600.0],["1985-11-06",1.7011,1.7011,1.7011,1.7011,400.0],["1985-11-07",1.7011,1.7139,1.6882,1.6882,1200.0],["1985-11-08",1.6882,1.7011,1.6882,1.7011,5700.0],["1985-11-11",1.7011,1.7139,1.7011,1.7139,12700.0],["1985-11-12",1.7139,1.7139,1.6753,1.7011,30500.0],["1985-11-13",1.6882,1.6882,1.6753,1.6753,1700.0],["1985-11-14",1.6753,1.6753,1.6624,1.6753,3200.0],["1985-11-15",1.6753,1.7011,1.6753,1.7011,2100.0],["1985-11-18",1.7011,1.7011,1.7011,1.7011,2800.0],["1985-11-19",1.6882,1.6882,1.6753,1.6882,2100.0],["1985-11-20",1.6882,1.6882,1.6624,1.6882,2400.0],["1985-11-21",1.6882,1.7139,1.6624,1.7139,3300.0],["1985-11-22",1.7139,1.7268,1.7139,1.7268,1600.0],["1985-11-25",1.7268,1.7397,1.7139,1.7139,128600.0],["1985-11-26",1.7139,1.7268,1.7139,1.7139,9300.0],["1985-11-27",1.7139,1.7139,1.7139,1.7139,0.0],["1985-11-29",1.7268,1.7397,1.7268,1.7268,3500.0],["1985-12-02",1.7011,1.7011,1.7011,1.7011,2800.0],["1985-12-03",1.7011,1.7011,1.7011,1.7011,2400.0],["1985-12-04",1.7011,1.7139,1.6237,1.6237,9900.0],["1985-12-05",1.6237,1.6237,1.5593,1.598,12600.0],["1985-12-06",1.598,1.598,1.5851,1.598,2700.0],["1985-12-09",1.598,1.598,1.5851,1.5851,2500.0],["1985-12-10",1.5851,1.598,1.5851,1.598,4300.0],["1985-12-11",1.6109,1.6109,1.6109,1.6109,400.0],["1985-12-12",1.6109,1.6109,1.598,1.6109,36400.0],["1985-12-13",1.6109,1.6237,1.598,1.6109,3000.0],["1985-12-16",1.6109,1.6237,1.6109,1.6109,3500.0],["1985-12-17",1.6109,1.6109,1.598,1.598,3500.0],["1985-12-18",1.598,1.598,1.5851,1.598,3800.0],["1985-12-19",1.598,1.598,1.5464,1.5722,12900.0],["1985-12-20",1.5722,1.5851,1.5593,1.5851,9500.0],["1985-12-23",1.5851,1.598,1.5722,1.598,34700.0],["1985-12-24",1.598,1.598,1.5851,1.598,3800.0],["1985-12-26",1.5851,1.5851,1.5722,1.5851,300.0],["1985-12-27",1.5851,1.5851,1.5722,1.5851,3200.0],["1985-12-30",1.5851,1.5851,1.5722,1.5851,8900.0],["1985-12-31",1.5851,1.5851,1.5722,1.5851,1800.0],["1986-01-02",1.5851,1.5851,1.5722,1.5851,6500.0],["1986-01-03",1.5722,1.5722,1.5593,1.5722,5600.0],["1986-01-06",1.5722,1.5722,1.5593,1.5722,2600.0],["1986-01-07",1.5851,1.598,1.5851,1.598,6900.0],["1986-01-08",1.598,1.598,1.5851,1.598,36600.0],["1986-01-09",1.5851,1.5851,1.5464,1.5593,14400.0],["1986-01-10",1.5593,1.5722,1.4949,1.5078,32900.0],["1986-01-13",1.5078,1.5335,1.5078,1.5206,3800.0],["1986-01-14",1.5206,1.5335,1.5206,1.5206,17800.0],["1986-01-15",1.5206,1.5206,1.5206,1.5206,1400.0],["1986-01-16",1.5206,1.5206,1.5206,1.5206,200.0],["1986-01-17",1.5206,1.5464,1.5206,1.5206,12900.0],["1986-01-20",1.5206,1.5206,1.4949,1.5078,57100.0],["1986-01-21",1.4949,1.4949,1.482,1.482,3600.0],["1986-01-22",1.4691,1.4691,1.4433,1.4691,4800.0],["1986-01-23",1.4562,1.4562,1.4433,1.4562,3400.0],["1986-01-24",1.4562,1.4691,1.4433,1.4691,3000.0],["1986-01-27",1.4691,1.4691,1.4433,1.4433,11200.0],["1986-01-28",1.4433,1.4562,1.4433,1.4562,23100.0],["1986-01-29",1.4562,1.4562,1.4304,1.4304,13400.0],["1986-01-30",1.4304,1.4433,1.4304,1.4433,9000.0],["1986-01-31",1.4304,1.4304,1.4304,1.4304,200.0],["1986-02-03",1.4304,1.4304,1.4047,1.4304,5900.0],["1986-02-04",1.4176,1.4176,1.3918,1.4047,2000.0],["1986-02-05",1.3918,1.3918,1.3789,1.3789,1100.0],["1986-02-06",1.3789,1.4176,1.3789,1.4176,5400.0],["1986-02-07",1.4047,1.4047,1.366,1.3789,8300.0],["1986-02-10",1.3789,1.3918,1.366,1.3918,12800.0],["1986-02-11",1.3918,1.3918,1.3402,1.3402,10400.0],["1986-02-12",1.3402,1.3531,1.3273,1.3402,6900.0],["1986-02-13",1.3402,1.3531,1.3273,1.3402,7900.0],["1986-02-14",1.3402,1.3402,1.3273,1.3402,2800.0],["1986-02-18",1.3273,1.3273,1.3145,1.3273,14700.0],["1986-02-19",1.3273,1.3402,1.3145,1.3402,4300.0],["1986-02-20",1.3402,1.3402,1.3273,1.3273,24600.0],["1986-02-21",1.3402,1.3531,1.3402,1.3531,55800.0],["1986-02-24",1.3531,1.3531,1.3402,1.3402,6500.0],["1986-02-25",1.3402,1.3402,1.3273,1.3402,24000.0],["1986-02-26",1.3402,1.3402,1.3145,1.3273,12400.0],["1986-02-27",1.3273,1.3273,1.3016,1.3016,5300.0],["1986-02-28",1.2887,1.2887,1.2629,1.2629,12800.0],["1986-03-03",1.2629,1.2758,1.2629,1.2629,7100.0],["1986-03-04",1.2629,1.2629,1.25,1.25,7100.0],["1986-03-05",1.25,1.2629,1.2371,1.25,8300.0],["1986-03-06",1.2629,1.2629,1.2629,1.2629,1900.0],["1986-03-07",1.2758,1.2887,1.2758,1.2887,4300.0],["1986-03-10",1.3016,1.3273,1.3016,1.3273,15700.0],["1986-03-11",1.3273,1.3402,1.3273,1.3402,6000.0],["1986-03-12",1.3402,1.366,1.3402,1.366,32600.0],["1986-03-13",1.366,1.366,1.3402,1.3531,9700.0],["1986-03-14",1.3402,1.3402,1.3145,1.3402,14400.0],["1986-03-17",1.3402,1.3531,1.3402,1.3402,4600.0],["1986-03-18",1.3402,1.3402,1.3273,1.3273,6700.0],["1986-03-19",1.3531,1.366,1.3531,1.3531,7800.0],["1986-03-20",1.3531,1.366,1.3531,1.366,6300.0],["1986-03-21",1.366,1.3918,1.3531,1.3918,25600.0],["1986-03-24",1.3789,1.3789,1.3531,1.3531,5900.0],["1986-03-25",1.3531,1.366,1.3402,1.3531,1500.0],["1986-03-26",1.3531,1.3531,1.3402,1.3531,2600.0],["1986-03-27",1.3531,1.4047,1.3531,1.4047,5200.0],["1986-03-31",1.4047,1.4176,1.4047,1.4176,14000.0],["1986-04-01",1.4304,1.4433,1.4304,1.4304,53700.0],["1986-04-02",1.4304,1.4304,1.4047,1.4304,12400.0],["1986-04-03",1.4304,1.4304,1.4047,1.4176,30900.0],["1986-04-04",1.4176,1.4176,1.3918,1.3918,7200.0],["1986-04-07",1.3918,1.4047,1.3789,1.4047,1800.0],["1986-04-08",1.4047,1.4176,1.3918,1.4176,800.0],["1986-04-09",1.4176,1.4562,1.4176,1.4433,25000.0],["1986-04-10",1.4433,1.5078,1.4433,1.4562,21800.0],["1986-04-11",1.4562,1.482,1.4433,1.4562,6800.0],["1986-04-14",1.4562,1.4562,1.4433,1.4433,4200.0],["1986-04-15",1.4433,1.4562,1.4304,1.4304,1300.0],["1986-04-16",1.4562,1.4562,1.4562,1.4562,200.0],["1986-04-17",1.4562,1.4691,1.4433,1.4562,1900.0],["1986-04-18",1.4562,1.4691,1.4433,1.4562,8300.0],["1986-04-21",1.4562,1.4562,1.4433,1.4562,400.0],["1986-04-22",1.4562,1.4562,1.4304,1.4304,20600.0],["1986-04-23",1.4047,1.4047,1.3145,1.3402,20600.0],["1986-04-24",1.3402,1.3402,1.3273,1.3273,16500.0],["1986-04-25",1.3273,1.3273,1.3145,1.3145,11800.0],["1986-04-28",1.3145,1.3402,1.3145,1.3273,3900.0],["1986-04-29",1.3273,1.3402,1.3273,1.3273,25100.0],["1986-04-30",1.3273,1.3273,1.3145,1.3145,48100.0],["1986-05-01",1.3145,1.3145,1.2887,1.3016,26500.0],["1986-05-02",1.3016,1.3016,1.2758,1.2758,6400.0],["1986-05-05",1.2758,1.3016,1.2758,1.3016,6400.0],["1986-05-06",1.3016,1.3145,1.2887,1.3145,4100.0],["1986-05-07",1.3145,1.3273,1.3016,1.3273,9400.0],["1986-05-08",1.3273,1.366,1.3273,1.366,4200.0],["1986-05-09",1.3789,1.3918,1.3789,1.3918,11700.0],["1986-05-12",1.3918,1.4047,1.3918,1.4047,4800.0],["1986-05-13",1.4047,1.4047,1.3918,1.3918,17600.0],["1986-05-14",1.3918,1.3918,1.3789,1.3918,1900.0],["1986-05-15",1.3918,1.3918,1.3918,1.3918,500.0],["1986-05-16",1.3918,1.3918,1.3531,1.3531,5000.0],["1986-05-19",1.3531,1.366,1.3402,1.366,1000.0],["1986-05-20",1.3531,1.3531,1.3531,1.3531,2500.0],["1986-05-21",1.3531,1.366,1.3531,1.366,1600.0],["1986-05-22",1.366,1.366,1.366,1.366,4300.0],["1986-05-23",1.366,1.366,1.3531,1.366,500.0],["1986-05-27",1.3789,1.4047,1.3789,1.3918,3000.0],["1986-05-28",1.3918,1.3918,1.366,1.3789,2000.0],["1986-05-29",1.3789,1.3789,1.366,1.366,5100.0],["1986-05-30",1.366,1.3789,1.366,1.3789,4900.0],["1986-06-02",1.366,1.366,1.3531,1.3531,14300.0],["1986-06-03",1.3531,1.366,1.3402,1.3402,7900.0],["1986-06-04",1.3402,1.3402,1.3402,1.3402,200.0],["1986-06-05",1.3402,1.3402,1.3145,1.3145,2700.0],["1986-06-06",1.3145,1.3273,1.3016,1.3273,1500.0],["1986-06-09",1.3273,1.3273,1.2758,1.2758,5100.0],["1986-06-10",1.2887,1.3016,1.2887,1.3016,1500.0],["1986-06-11",1.3016,1.3016,1.2887,1.2887,3400.0],["1986-06-12",1.2887,1.2887,1.2758,1.2887,700.0],["1986-06-13",1.2887,1.3016,1.2758,1.2887,4600.0],["1986-06-16",1.2887,1.2887,1.2887,1.2887,7500.0],["1986-06-17",1.2887,1.2887,1.2758,1.2887,7100.0],["1986-06-18",1.2887,1.2887,1.2629,1.2629,4100.0],["1986-06-19",1.2629,1.2758,1.2629,1.2758,3700.0],["1986-06-20",1.2629,1.2629,1.2371,1.25,24700.0],["1986-06-23",1.25,1.25,1.25,1.25,5900.0],["1986-06-24",1.2371,1.2371,1.2114,1.2114,16600.0],["1986-06-25",1.2114,1.2114,1.2114,1.2114,3300.0],["1986-06-26",1.2114,1.2114,1.1856,1.1856,3400.0],["1986-06-27",1.1856,1.2114,1.1856,1.2114,3500.0],["1986-06-30",1.2114,1.2242,1.1985,1.2242,2900.0],["1986-07-01",1.2371,1.2371,1.2371,1.2371,1900.0],["1986-07-02",1.2242,1.2242,1.2114,1.2242,4800.0],["1986-07-03",1.2242,1.2242,1.2242,1.2242,500.0],["1986-07-07",1.2242,1.2242,1.2114,1.2114,11600.0],["1986-07-08",1.2114,1.2114,1.1985,1.1985,2400.0],["1986-07-09",1.2242,1.2371,1.2242,1.2371,1100.0],["1986-07-10",1.2371,1.2371,1.1985,1.2114,15500.0],["1986-07-11",1.2114,1.2242,1.2114,1.2242,1200.0],["1986-07-14",1.2242,1.25,1.1985,1.25,2800.0],["1986-07-15",1.25,1.25,1.2371,1.2371,1400.0],["1986-07-16",1.2371,1.25,1.2242,1.25,3900.0],["1986-07-17",1.2371,1.2371,1.2371,1.2371,1000.0],["1986-07-18",1.25,1.25,1.25,1.25,2100.0],["1986-07-21",1.25,1.25,1.2242,1.2371,16800.0],["1986-07-22",1.2114,1.2114,1.2114,1.2114,400.0],["1986-07-23",1.1985,1.1985,1.1598,1.1598,14800.0],["1986-07-24",1.1598,1.1985,1.1598,1.1856,2300.0],["1986-07-25",1.2114,1.2242,1.2114,1.2242,4400.0],["1986-07-28",1.2114,1.2114,1.1985,1.2114,800.0],["1986-07-29",1.2114,1.2242,1.1985,1.2114,3700.0],["1986-07-30",1.2114,1.2114,1.1985,1.1985,1800.0],["1986-07-31",1.1985,1.1985,1.1856,1.1985,2700.0],["1986-08-01",1.1985,1.1985,1.1985,1.1985,400.0],["1986-08-04",1.1985,1.1985,1.1727,1.1727,3200.0],["1986-08-05",1.1727,1.2114,1.1727,1.1985,1400.0],["1986-08-06",1.2114,1.2114,1.2114,1.2114,2200.0],["1986-08-07",1.2114,1.2242,1.2114,1.2114,800.0],["1986-08-08",1.2114,1.2242,1.2114,1.2242,1400.0],["1986-08-11",1.2242,1.2371,1.2242,1.2371,5800.0],["1986-08-12",1.2242,1.2242,1.2114,1.2114,1100.0],["1986-08-13",1.2114,1.2242,1.2114,1.2114,4500.0],["1986-08-14",1.2371,1.2629,1.2371,1.2629,7300.0],["1986-08-15",1.2629,1.2629,1.2629,1.2629,1400.0],["1986-08-18",1.2629,1.2629,1.25,1.25,2700.0],["1986-08-19",1.25,1.25,1.25,1.25,0.0],["1986-08-20",1.25,1.25,1.25,1.25,100.0],["1986-08-21",1.2629,1.2629,1.2629,1.2629,1800.0],["1986-08-22",1.2629,1.2629,1.25,1.2629,4600.0],["1986-08-25",1.2629,1.2758,1.25,1.2758,5100.0],["1986-08-26",1.2758,1.2887,1.2758,1.2887,8500.0],["1986-08-27",1.2887,1.3016,1.2887,1.3016,6400.0],["1986-08-28",1.2887,1.2887,1.2887,1.2887,7700.0],["1986-08-29",1.2887,1.2887,1.2629,1.2629,6600.0],["1986-09-02",1.2629,1.2758,1.2629,1.2629,5100.0],["1986-09-03",1.2758,1.2887,1.2758,1.2887,7700.0],["1986-09-04",1.2887,1.3145,1.2887,1.3145,82400.0],["1986-09-05",1.3145,1.3402,1.3145,1.3402,140100.0],["1986-09-08",1.3402,1.3531,1.3273,1.3402,28300.0],["1986-09-09",1.3402,1.3531,1.3273,1.3531,7700.0],["1986-09-10",1.3531,1.3531,1.3273,1.3402,10100.0],["1986-09-11",1.3402,1.3531,1.3016,1.3145,71600.0],["1986-09-12",1.3145,1.3145,1.2758,1.2758,10200.0],["1986-09-15",1.2758,1.3016,1.2758,1.3016,13900.0],["1986-09-16",1.3016,1.3016,1.2758,1.2758,7600.0],["1986-09-17",1.2758,1.2758,1.25,1.2629,19500.0],["1986-09-18",1.2629,1.2758,1.2629,1.2629,3300.0],["1986-09-19",1.2629,1.2758,1.2629,1.2758,900.0],["1986-09-22",1.2758,1.2758,1.2629,1.2629,3400.0],["1986-09-23",1.2629,1.2758,1.25,1.2758,3000.0],["1986-09-24",1.2758,1.2758,1.2629,1.2758,3800.0],["1986-09-25",1.2758,1.2758,1.2629,1.2629,2200.0],["1986-09-26",1.2629,1.2629,1.2629,1.2629,8200.0],["1986-09-29",1.2629,1.2758,1.2371,1.2371,4100.0],["1986-09-30",1.2371,1.25,1.2371,1.25,4400.0],["1986-10-01",1.25,1.25,1.2371,1.2371,14800.0],["1986-10-02",1.2371,1.25,1.2242,1.2242,7600.0],["1986-10-03",1.2371,1.2371,1.2371,1.2371,200.0],["1986-10-06",1.2371,1.2371,1.2371,1.2371,1200.0],["1986-10-07",1.2371,1.2629,1.2371,1.25,10800.0],["1986-10-08",1.25,1.2629,1.25,1.2629,2500.0],["1986-10-09",1.2629,1.2887,1.2629,1.2758,1700.0],["1986-10-10",1.2758,1.3016,1.2758,1.3016,3800.0],["1986-10-13",1.3016,1.3016,1.2887,1.3016,300.0],["1986-10-14",1.2887,1.2887,1.2758,1.2758,4300.0],["1986-10-15",1.2629,1.2629,1.25,1.25,3800.0],["1986-10-16",1.25,1.2629,1.25,1.2629,4600.0],["1986-10-17",1.2629,1.2629,1.25,1.25,800.0],["1986-10-20",1.25,1.2629,1.2371,1.2371,3400.0],["1986-10-21",1.2371,1.2371,1.2371,1.2371,0.0],["1986-10-22",1.2242,1.2242,1.2114,1.2114,9300.0],["1986-10-23",1.2114,1.2242,1.2114,1.2242,12200.0],["1986-10-24",1.2114,1.2114,1.1856,1.1856,6400.0],["1986-10-27",1.1856,1.1985,1.1598,1.1856,4800.0],["1986-10-28",1.1856,1.1985,1.1727,1.1856,3800.0],["1986-10-29",1.1856,1.1856,1.1856,1.1856,1400.0],["1986-10-30",1.1856,1.1856,1.1727,1.1856,1200.0],["1986-10-31",1.1856,1.2242,1.1856,1.2114,4100.0],["1986-11-03",1.2242,1.2242,1.2242,1.2242,9000.0],["1986-11-04",1.2242,1.2371,1.2114,1.2371,19600.0],["1986-11-05",1.2371,1.25,1.2242,1.25,25900.0],["1986-11-06",1.25,1.25,1.2371,1.2371,17900.0],["1986-11-07",1.2371,1.25,1.2371,1.2371,35800.0],["1986-11-10",1.2371,1.2371,1.2371,1.2371,1700.0],["1986-11-11",1.2371,1.25,1.2242,1.2242,4900.0],["1986-11-12",1.25,1.25,1.25,1.25,600.0],["1986-11-13",1.25,1.25,1.2371,1.2371,7300.0],["1986-11-14",1.2371,1.25,1.2371,1.2371,9300.0],["1986-11-17",1.2371,1.25,1.2371,1.25,4700.0],["1986-11-18",1.25,1.2629,1.25,1.2629,13400.0],["1986-11-19",1.25,1.25,1.2371,1.25,4300.0],["1986-11-20",1.25,1.25,1.2371,1.2371,4500.0],["1986-11-21",1.2371,1.25,1.2371,1.25,1800.0],["1986-11-24",1.2371,1.2371,1.2114,1.2114,7900.0],["1986-11-25",1.2371,1.25,1.2371,1.25,3300.0],["1986-11-26",1.25,1.25,1.2371,1.2371,2800.0],["1986-11-28",1.2371,1.2371,1.2371,1.2371,900.0],["1986-12-01",1.2371,1.2371,1.2371,1.2371,1000.0],["1986-12-02",1.25,1.2629,1.25,1.2629,6700.0],["1986-12-03",1.2629,1.2629,1.25,1.25,2600.0],["1986-12-04",1.2629,1.2629,1.2629,1.2629,100.0],["1986-12-05",1.2629,1.2629,1.2371,1.2371,8300.0],["1986-12-08",1.2371,1.25,1.2371,1.2371,1300.0],["1986-12-09",1.2371,1.25,1.2371,1.2371,4500.0],["1986-12-10",1.2629,1.2629,1.2629,1.2629,51300.0],["1986-12-11",1.2629,1.2629,1.2371,1.2629,3400.0],["1986-12-12",1.2629,1.2629,1.25,1.25,10400.0],["1986-12-15",1.25,1.25,1.2371,1.2371,3200.0],["1986-12-16",1.2371,1.2371,1.2371,1.2371,0.0],["1986-12-17",1.2371,1.25,1.2371,1.25,1700.0],["1986-12-18",1.2371,1.2371,1.2371,1.2371,1200.0],["1986-12-19",1.2371,1.25,1.2371,1.2371,10800.0],["1986-12-22",1.2371,1.25,1.2371,1.25,3800.0],["1986-12-23",1.25,1.2629,1.2371,1.2371,10500.0],["1986-12-24",1.2371,1.2371,1.2371,1.2371,1900.0],["1986-12-26",1.25,1.2629,1.25,1.2629,1000.0],["1986-12-29",1.2629,1.2629,1.25,1.25,2200.0],["1986-12-30",1.25,1.2629,1.25,1.25,4500.0],["1986-12-31",1.25,1.2629,1.25,1.2629,600.0],["1987-01-02",1.2629,1.2629,1.2629,1.2629,12300.0],["1987-01-05",1.2629,1.2629,1.2629,1.2629,11700.0],["1987-01-06",1.2629,1.2629,1.25,1.25,6100.0],["1987-01-07",1.2629,1.3016,1.2629,1.3016,47100.0],["1987-01-08",1.3016,1.3273,1.3016,1.3273,32800.0],["1987-01-09",1.3273,1.3402,1.3145,1.3402,5400.0],["1987-01-12",1.3402,1.3402,1.3145,1.3402,3600.0],["1987-01-13",1.3402,1.3531,1.3273,1.3531,21800.0],["1987-01-14",1.366,1.3918,1.366,1.3789,9400.0],["1987-01-15",1.3789,1.3918,1.3789,1.3789,13600.0],["1987-01-16",1.366,1.366,1.3531,1.3531,4900.0],["1987-01-19",1.3531,1.3789,1.3531,1.366,34500.0],["1987-01-20",1.366,1.366,1.3531,1.3531,6300.0],["1987-01-21",1.3402,1.3402,1.3273,1.3273,11900.0],["1987-01-22",1.3273,1.3531,1.3273,1.3402,6200.0],["1987-01-23",1.3531,1.3531,1.3531,1.3531,3700.0],["1987-01-26",1.3531,1.366,1.3402,1.3531,3800.0],["1987-01-27",1.366,1.4176,1.366,1.4047,44700.0],["1987-01-28",1.4047,1.4176,1.3918,1.4047,12700.0],["1987-01-29",1.4047,1.4176,1.3918,1.4047,8400.0],["1987-01-30",1.4047,1.4047,1.3789,1.3789,9200.0],["1987-02-02",1.3918,1.4176,1.3918,1.4176,7300.0],["1987-02-03",1.4176,1.4433,1.4176,1.4433,18800.0],["1987-02-04",1.4433,1.4691,1.4433,1.4691,11300.0],["1987-02-05",1.4691,1.482,1.4562,1.482,16700.0],["1987-02-06",1.482,1.482,1.4691,1.4691,15500.0],["1987-02-09",1.4691,1.4949,1.4691,1.4949,46600.0],["1987-02-10",1.4949,1.4949,1.482,1.482,13800.0],["1987-02-11",1.482,1.5078,1.482,1.5078,22500.0],["1987-02-12",1.5078,1.5206,1.482,1.482,80300.0],["1987-02-13",1.482,1.4949,1.482,1.4949,16900.0],["1987-02-17",1.4949,1.5335,1.482,1.5206,71200.0],["1987-02-18",1.5078,1.5078,1.482,1.4949,44600.0],["1987-02-19",1.4949,1.4949,1.4562,1.4562,12900.0],["1987-02-20",1.4691,1.4691,1.4691,1.4691,1200.0],["1987-02-23",1.4691,1.4691,1.4304,1.4433,22600.0],["1987-02-24",1.4433,1.4433,1.4304,1.4304,5900.0],["1987-02-25",1.4304,1.4433,1.4304,1.4433,2800.0],["1987-02-26",1.4304,1.4304,1.4176,1.4176,2000.0],["1987-02-27",1.4304,1.4562,1.4304,1.4433,12500.0],["1987-03-02",1.4562,1.482,1.4562,1.4691,47600.0],["1987-03-03",1.4691,1.482,1.4691,1.482,25100.0],["1987-03-04",1.482,1.4949,1.482,1.4949,7500.0],["1987-03-05",1.4949,1.5078,1.482,1.5078,22900.0],["1987-03-06",1.5335,1.5593,1.5335,1.5464,500700.0],["1987-03-09",1.5464,1.598,1.5464,1.598,92700.0],["1987-03-10",1.598,1.6109,1.5851,1.5851,86000.0],["1987-03-11",1.5851,1.6109,1.5851,1.5851,103600.0],["1987-03-12",1.5851,1.598,1.5851,1.598,26100.0],["1987-03-13",1.598,1.6366,1.598,1.6366,56000.0],["1987-03-16",1.6366,1.6624,1.6366,1.6495,39900.0],["1987-03-17",1.6495,1.6753,1.6495,1.6753,65900.0],["1987-03-18",1.6753,1.6882,1.6624,1.6753,91500.0],["1987-03-19",1.6753,1.6753,1.6495,1.6624,125500.0],["1987-03-20",1.6624,1.6753,1.6237,1.6366,57100.0],["1987-03-23",1.6366,1.6624,1.6237,1.6624,25400.0],["1987-03-24",1.6624,1.6753,1.6624,1.6753,2200.0],["1987-03-25",1.6624,1.6624,1.6366,1.6495,42800.0],["1987-03-26",1.6495,1.6495,1.6366,1.6495,20400.0],["1987-03-27",1.6495,1.6495,1.6237,1.6366,10600.0],["1987-03-30",1.6237,1.6237,1.5593,1.5593,9400.0],["1987-03-31",1.5593,1.598,1.5593,1.598,2700.0],["1987-04-01",1.5722,1.5722,1.5593,1.5722,7900.0],["1987-04-02",1.5851,1.598,1.5851,1.598,22800.0],["1987-04-03",1.598,1.6366,1.5851,1.6366,36000.0],["1987-04-06",1.6366,1.6495,1.6366,1.6495,23200.0],["1987-04-07",1.6495,1.6753,1.6495,1.6624,98600.0],["1987-04-08",1.6624,1.6882,1.6624,1.6882,10100.0],["1987-04-09",1.6882,1.7011,1.6495,1.6753,48900.0],["1987-04-10",1.6624,1.6624,1.6366,1.6495,18900.0],["1987-04-13",1.6495,1.6495,1.5722,1.5722,5000.0],["1987-04-14",1.5722,1.5722,1.5206,1.5335,19200.0],["1987-04-15",1.5335,1.5464,1.5335,1.5335,20400.0],["1987-04-16",1.5335,1.5464,1.5335,1.5464,11000.0],["1987-04-20",1.5464,1.5464,1.5335,1.5464,3000.0],["1987-04-21",1.5206,1.5206,1.4949,1.5078,18000.0],["1987-04-22",1.5078,1.5206,1.4949,1.4949,9300.0],["1987-04-23",1.4949,1.4949,1.4433,1.4562,6600.0],["1987-04-24",1.4562,1.4562,1.4176,1.4176,14200.0],["1987-04-27",1.4176,1.4562,1.4047,1.4562,43300.0],["1987-04-28",1.4562,1.4562,1.4433,1.4433,4200.0],["1987-04-29",1.4433,1.4691,1.4433,1.4562,4600.0],["1987-04-30",1.4562,1.4691,1.4562,1.4562,30200.0],["1987-05-01",1.4562,1.4691,1.4562,1.4562,1000.0],["1987-05-04",1.4562,1.4562,1.4304,1.4304,1100.0],["1987-05-05",1.4433,1.4562,1.4433,1.4433,22500.0],["1987-05-06",1.4433,1.4562,1.4433,1.4433,2700.0],["1987-05-07",1.4433,1.4433,1.4433,1.4433,1500.0],["1987-05-08",1.4433,1.4562,1.4433,1.4562,13500.0],["1987-05-11",1.4562,1.482,1.4562,1.482,3700.0],["1987-05-12",1.4949,1.5335,1.4949,1.5335,7500.0],["1987-05-13",1.5335,1.5464,1.5078,1.5078,10300.0],["1987-05-14",1.5078,1.5464,1.5078,1.5335,6600.0],["1987-05-15",1.5335,1.5335,1.4691,1.4691,13200.0],["1987-05-18",1.4691,1.4691,1.4562,1.4562,5400.0],["1987-05-19",1.4562,1.4691,1.4433,1.4433,16200.0],["1987-05-20",1.4433,1.4433,1.3918,1.3918,16600.0],["1987-05-21",1.3918,1.3918,1.366,1.3789,12100.0],["1987-05-22",1.3918,1.3918,1.3918,1.3918,600.0],["1987-05-26",1.3918,1.4176,1.3789,1.4176,6600.0],["1987-05-27",1.4176,1.4304,1.4047,1.4047,3600.0],["1987-05-28",1.4047,1.4047,1.3918,1.4047,6100.0],["1987-05-29",1.4176,1.4304,1.4176,1.4304,2300.0],["1987-06-01",1.4304,1.4433,1.4176,1.4176,3700.0],["1987-06-02",1.4176,1.4304,1.4176,1.4176,2000.0],["1987-06-03",1.4176,1.4176,1.4047,1.4047,12300.0],["1987-06-04",1.4047,1.4047,1.4047,1.4047,2800.0],["1987-06-05",1.4047,1.4047,1.3918,1.4047,13600.0],["1987-06-08",1.4047,1.4047,1.4047,1.4047,3400.0],["1987-06-09",1.4047,1.4047,1.3789,1.3918,2800.0],["1987-06-10",1.3918,1.3918,1.3789,1.3789,6200.0],["1987-06-11",1.3789,1.3789,1.366,1.3789,2900.0],["1987-06-12",1.366,1.366,1.366,1.366,2500.0],["1987-06-15",1.366,1.3789,1.3531,1.366,3700.0],["1987-06-16",1.3531,1.3531,1.3531,1.3531,4400.0],["1987-06-17",1.3531,1.3531,1.3402,1.3531,11300.0],["1987-06-18",1.3531,1.366,1.3402,1.3402,6700.0],["1987-06-19",1.3402,1.3789,1.3402,1.3789,21500.0],["1987-06-22",1.3789,1.4047,1.366,1.3918,7200.0],["1987-06-23",1.3918,1.3918,1.366,1.366,3600.0],["1987-06-24",1.366,1.3789,1.3531,1.3531,17700.0],["1987-06-25",1.3531,1.366,1.3531,1.3531,20400.0],["1987-06-26",1.3531,1.366,1.3531,1.366,8100.0],["1987-06-29",1.366,1.366,1.3402,1.3531,6300.0],["1987-06-30",1.3531,1.366,1.3531,1.366,6700.0],["1987-07-01",1.3789,1.3789,1.3789,1.3789,5300.0],["1987-07-02",1.3789,1.3789,1.3531,1.3789,6900.0],["1987-07-06",1.3789,1.3789,1.366,1.3789,7700.0],["1987-07-07",1.3789,1.4047,1.3789,1.4047,13000.0],["1987-07-08",1.4047,1.4562,1.3918,1.4433,39600.0],["1987-07-09",1.4433,1.4691,1.4433,1.4691,21500.0],["1987-07-10",1.4691,1.482,1.4691,1.482,6200.0],["1987-07-13",1.482,1.4949,1.4691,1.482,31200.0],["1987-07-14",1.4949,1.5206,1.4949,1.5206,9400.0],["1987-07-15",1.5206,1.5206,1.5078,1.5078,13100.0],["1987-07-16",1.5078,1.5078,1.482,1.4949,9100.0],["1987-07-17",1.4949,1.4949,1.4691,1.482,4800.0],["1987-07-20",1.482,1.4949,1.482,1.4949,33200.0],["1987-07-21",1.4949,1.4949,1.482,1.4949,19100.0],["1987-07-22",1.4949,1.4949,1.4433,1.4562,14700.0],["1987-07-23",1.4562,1.4562,1.4304,1.4562,5800.0],["1987-07-24",1.4433,1.4433,1.4176,1.4176,8300.0],["1987-07-27",1.4176,1.4433,1.4176,1.4176,2300.0],["1987-07-28",1.4176,1.4304,1.4176,1.4176,14300.0],["1987-07-29",1.4175,1.4949,1.4175,1.482,46500.0],["1987-07-30",1.482,1.482,1.4562,1.4691,11700.0],["1987-07-31",1.4691,1.4691,1.4562,1.4691,10400.0],["1987-08-03",1.482,1.5078,1.482,1.4949,38100.0],["1987-08-04",1.482,1.482,1.4691,1.482,13900.0],["1987-08-05",1.482,1.482,1.4562,1.482,3900.0],["1987-08-06",1.482,1.482,1.4691,1.4691,3900.0],["1987-08-07",1.4691,1.4691,1.4562,1.4562,10300.0],["1987-08-10",1.4562,1.4691,1.4433,1.4562,26800.0],["1987-08-11",1.4562,1.482,1.4562,1.4562,32500.0],["1987-08-12",1.4562,1.4691,1.4433,1.4433,23400.0],["1987-08-13",1.4433,1.4691,1.4304,1.4691,8900.0],["1987-08-14",1.4691,1.4691,1.4562,1.4691,8100.0],["1987-08-17",1.4691,1.4691,1.4562,1.4691,4200.0],["1987-08-18",1.4691,1.4691,1.4304,1.4433,8200.0],["1987-08-19",1.4433,1.4433,1.4304,1.4304,3800.0],["1987-08-20",1.4304,1.4304,1.4176,1.4304,6800.0],["1987-08-21",1.4304,1.4304,1.4176,1.4176,14400.0],["1987-08-24",1.4176,1.4304,1.4047,1.4176,8000.0],["1987-08-25",1.4176,1.4304,1.4047,1.4304,5000.0],["1987-08-26",1.4304,1.4562,1.4176,1.4433,16000.0],["1987-08-27",1.4433,1.4562,1.4433,1.4433,10500.0],["1987-08-28",1.4433,1.4433,1.4176,1.4176,7000.0],["1987-08-31",1.4304,1.4433,1.4304,1.4433,18800.0],["1987-09-01",1.4433,1.4433,1.4304,1.4304,4400.0],["1987-09-02",1.4304,1.4433,1.4176,1.4304,14800.0],["1987-09-03",1.4176,1.4176,1.4176,1.4176,3300.0],["1987-09-04",1.4176,1.4176,1.4176,1.4176,5400.0],["1987-09-08",1.4047,1.4047,1.3789,1.3918,12400.0],["1987-09-09",1.3918,1.4176,1.3918,1.3918,3700.0],["1987-09-10",1.3918,1.3918,1.3789,1.3918,10900.0],["1987-09-11",1.4047,1.4047,1.4047,1.4047,6400.0],["1987-09-14",1.4047,1.4047,1.3918,1.4047,5600.0],["1987-09-15",1.4047,1.4047,1.3918,1.3918,5600.0],["1987-09-16",1.3918,1.4047,1.3918,1.3918,3000.0],["1987-09-17",1.3918,1.4047,1.3789,1.3789,2500.0],["1987-09-18",1.3789,1.4047,1.3789,1.3789,52700.0],["1987-09-21",1.3918,1.4047,1.3918,1.3918,4800.0],["1987-09-22",1.3789,1.3789,1.3789,1.3789,700.0],["1987-09-23",1.3918,1.4047,1.3918,1.4047,3500.0],["1987-09-24",1.3789,1.3789,1.366,1.366,3300.0],["1987-09-25",1.3789,1.4047,1.3789,1.4047,1700.0],["1987-09-28",1.4047,1.4047,1.3918,1.3918,8500.0],["1987-09-29",1.3918,1.3918,1.3789,1.3789,2100.0],["1987-09-30",1.3789,1.3918,1.3789,1.3918,8300.0],["1987-10-01",1.3918,1.4047,1.3918,1.3918,2500.0],["1987-10-02",1.3918,1.3918,1.366,1.366,13400.0],["1987-10-05",1.366,1.3789,1.366,1.366,5500.0],["1987-10-06",1.366,1.3789,1.366,1.366,10500.0],["1987-10-07",1.366,1.4176,1.3531,1.4176,21900.0],["1987-10-08",1.4176,1.4433,1.4047,1.4176,20800.0],["1987-10-09",1.4176,1.4562,1.4047,1.4176,13300.0],["1987-10-12",1.4176,1.4176,1.4047,1.4176,1200.0],["1987-10-13",1.4047,1.4047,1.3918,1.3918,7100.0],["1987-10-14",1.3918,1.4047,1.3531,1.3531,4600.0],["1987-10-15",1.3531,1.3789,1.3531,1.366,6000.0],["1987-10-16",1.366,1.3918,1.3145,1.3273,16500.0],["1987-10-19",1.3145,1.3145,1.1985,1.1985,23000.0],["1987-10-20",1.1985,1.1985,1.134,1.1598,66900.0],["1987-10-21",1.1598,1.3016,1.1469,1.2758,38300.0],["1987-10-22",1.2758,1.2887,1.1856,1.25,30800.0],["1987-10-23",1.25,1.25,1.2242,1.25,6800.0],["1987-10-26",1.2371,1.2371,1.1985,1.1985,900.0],["1987-10-27",1.1985,1.2242,1.1856,1.1856,2600.0],["1987-10-28",1.1856,1.2242,1.1727,1.1985,5000.0],["1987-10-29",1.1727,1.1727,1.1469,1.1469,3200.0],["1987-10-30",1.1469,1.2887,1.1469,1.2887,39800.0],["1987-11-02",1.2758,1.2758,1.25,1.2758,12700.0],["1987-11-03",1.2758,1.2758,1.2371,1.2371,5700.0],["1987-11-04",1.2371,1.25,1.2242,1.2242,5300.0],["1987-11-05",1.2242,1.2371,1.2114,1.2242,7600.0],["1987-11-06",1.2242,1.2371,1.2242,1.2242,2200.0],["1987-11-09",1.2242,1.25,1.1727,1.1985,12400.0],["1987-11-10",1.1985,1.1985,1.1212,1.1985,19500.0],["1987-11-11",1.1985,1.2114,1.1856,1.1856,7100.0],["1987-11-12",1.1856,1.2242,1.1856,1.1985,1900.0],["1987-11-13",1.1985,1.2242,1.1985,1.2242,3200.0],["1987-11-16",1.2242,1.2629,1.2242,1.2242,4000.0],["1987-11-17",1.2114,1.2114,1.1598,1.1727,13700.0],["1987-11-18",1.1727,1.1727,1.1469,1.1727,8500.0],["1987-11-19",1.1727,1.1727,1.134,1.1469,29300.0],["1987-11-20",1.134,1.134,1.1083,1.1212,12000.0],["1987-11-23",1.1212,1.1469,1.0954,1.134,6600.0],["1987-11-24",1.134,1.1727,1.1212,1.1469,21900.0],["1987-11-25",1.1469,1.1598,1.134,1.1469,900.0],["1987-11-27",1.1469,1.1856,1.1469,1.1856,11400.0],["1987-11-30",1.1598,1.1598,1.134,1.1469,7100.0],["1987-12-01",1.1469,1.1598,1.1469,1.1469,3900.0],["1987-12-02",1.1469,1.1598,1.1212,1.134,6500.0],["1987-12-03",1.134,1.134,1.1212,1.134,2700.0],["1987-12-04",1.1083,1.1083,1.0825,1.0825,5200.0],["1987-12-07",1.1083,1.1598,1.1083,1.134,23600.0],["1987-12-08",1.134,1.1469,1.134,1.1469,16300.0],["1987-12-09",1.1598,1.2242,1.1598,1.2114,18800.0],["1987-12-10",1.2114,1.2242,1.1469,1.1985,25700.0],["1987-12-11",1.1985,1.25,1.1985,1.1985,15300.0],["1987-12-14",1.2242,1.2629,1.2242,1.2371,11500.0],["1987-12-15",1.2371,1.2629,1.2371,1.25,31700.0],["1987-12-16",1.25,1.2629,1.2371,1.25,11500.0],["1987-12-17",1.25,1.2887,1.25,1.2629,67200.0],["1987-12-18",1.2629,1.2758,1.2629,1.2758,7700.0],["1987-12-21",1.2758,1.2758,1.2629,1.2758,4900.0],["1987-12-22",1.2629,1.2629,1.2629,1.2629,1700.0],["1987-12-23",1.2629,1.2758,1.25,1.2758,621200.0],["1987-12-24",1.2758,1.2758,1.2629,1.2758,4700.0],["1987-12-28",1.2629,1.2629,1.2371,1.2371,4100.0],["1987-12-29",1.2371,1.2371,1.2371,1.2371,2300.0],["1987-12-30",1.2371,1.2887,1.2371,1.2629,6900.0],["1987-12-31",1.25,1.25,1.2114,1.2114,7400.0],["1988-01-04",1.2242,1.2758,1.2242,1.25,21000.0],["1988-01-05",1.2629,1.2629,1.2242,1.2371,16300.0],["1988-01-06",1.2371,1.2371,1.2242,1.2242,7700.0],["1988-01-07",1.2371,1.2371,1.2242,1.2371,4500.0],["1988-01-08",1.2114,1.2114,1.134,1.134,6700.0],["1988-01-11",1.1083,1.1083,1.0696,1.0954,33600.0],["1988-01-12",1.0825,1.0954,1.0825,1.0954,12100.0],["1988-01-13",1.0825,1.1083,1.0825,1.0954,11400.0],["1988-01-14",1.0954,1.1083,1.0954,1.0954,7800.0],["1988-01-15",1.134,1.1469,1.1212,1.1212,7200.0],["1988-01-18",1.134,1.134,1.0954,1.0954,900.0],["1988-01-19",1.0954,1.1083,1.0954,1.0954,4600.0],["1988-01-20",1.0954,1.0954,1.0825,1.0825,700.0],["1988-01-21",1.0954,1.0954,1.0825,1.0825,6700.0],["1988-01-22",1.0825,1.1083,1.0825,1.1083,10700.0],["1988-01-25",1.0825,1.1083,1.0825,1.1083,5000.0],["1988-01-26",1.0954,1.0954,1.0954,1.0954,8100.0],["1988-01-27",1.1083,1.1083,1.0954,1.1083,8300.0],["1988-01-28",1.0954,1.1212,1.0954,1.1083,14300.0],["1988-01-29",1.1083,1.134,1.1083,1.134,31700.0],["1988-02-01",1.134,1.134,1.1212,1.1212,59500.0],["1988-02-02",1.1083,1.134,1.1083,1.1212,12000.0],["1988-02-03",1.1083,1.1212,1.0954,1.1083,45700.0],["1988-02-04",1.1212,1.134,1.0954,1.0954,3800.0],["1988-02-05",1.1083,1.1083,1.0567,1.0696,15500.0],["1988-02-08",1.0696,1.0825,1.0567,1.0696,104700.0],["1988-02-09",1.0825,1.0825,1.0567,1.0825,17600.0],["1988-02-10",1.0825,1.0825,1.0696,1.0696,3300.0],["1988-02-11",1.0696,1.0825,1.0696,1.0696,6000.0],["1988-02-12",1.0825,1.0954,1.0696,1.0696,75100.0],["1988-02-16",1.0567,1.0696,1.0567,1.0696,10200.0],["1988-02-17",1.0825,1.0825,1.0696,1.0696,4900.0],["1988-02-18",1.0825,1.0825,1.0696,1.0696,600.0],["1988-02-19",1.0696,1.0696,1.0567,1.0567,8100.0],["1988-02-22",1.0567,1.0825,1.0567,1.0825,9700.0],["1988-02-23",1.0696,1.0825,1.0696,1.0696,1700.0],["1988-02-24",1.0567,1.0696,1.0567,1.0567,5700.0],["1988-02-25",1.0825,1.0825,1.0696,1.0825,7200.0],["1988-02-26",1.0825,1.0825,1.0696,1.0696,12000.0],["1988-02-29",1.0696,1.0825,1.0696,1.0825,15400.0],["1988-03-01",1.0825,1.0825,1.0696,1.0696,13500.0],["1988-03-02",1.0825,1.0825,1.0696,1.0825,1500.0],["1988-03-03",1.0696,1.0825,1.0696,1.0696,2000.0],["1988-03-04",1.0696,1.0825,1.0696,1.0696,17400.0],["1988-03-07",1.0696,1.0825,1.0696,1.0825,2700.0],["1988-03-08",1.0825,1.0954,1.0825,1.0954,2400.0],["1988-03-09",1.0954,1.0954,1.0954,1.0954,1500.0],["1988-03-10",1.0825,1.0954,1.0825,1.0825,12500.0],["1988-03-11",1.0954,1.0954,1.0825,1.0954,4100.0],["1988-03-14",1.0825,1.0954,1.0825,1.0954,15500.0],["1988-03-15",1.1083,1.1083,1.0825,1.0954,57400.0],["1988-03-16",1.0954,1.0954,1.0825,1.0825,11100.0],["1988-03-17",1.0825,1.0954,1.0825,1.0954,15700.0],["1988-03-18",1.0825,1.0954,1.0825,1.0954,5700.0],["1988-03-21",1.0954,1.0954,1.0825,1.0825,4300.0],["1988-03-22",1.0825,1.0954,1.0825,1.0954,1800.0],["1988-03-23",1.1083,1.134,1.1083,1.134,16400.0],["1988-03-24",1.1469,1.1469,1.134,1.1469,37800.0],["1988-03-25",1.137,1.137,1.137,1.137,900.0],["1988-03-28",1.1239,1.137,1.1239,1.1239,1900.0],["1988-03-29",1.1239,1.137,1.1239,1.137,4800.0],["1988-03-30",1.137,1.137,1.137,1.137,7600.0],["1988-03-31",1.137,1.137,1.1239,1.137,4300.0],["1988-04-04",1.137,1.137,1.1239,1.1239,6500.0],["1988-04-05",1.1239,1.1501,1.1239,1.1501,11200.0],["1988-04-06",1.1631,1.1762,1.1501,1.1762,3900.0],["1988-04-07",1.1762,1.1893,1.1762,1.1893,3900.0],["1988-04-08",1.2023,1.2023,1.1762,1.2023,2900.0],["1988-04-11",1.1893,1.2154,1.1893,1.2154,5700.0],["1988-04-12",1.2154,1.2807,1.2154,1.2677,33000.0],["1988-04-13",1.2677,1.2807,1.2546,1.2807,11000.0],["1988-04-14",1.2677,1.2677,1.2415,1.2415,5900.0],["1988-04-15",1.2546,1.2546,1.2415,1.2546,7800.0],["1988-04-18",1.2546,1.2807,1.2546,1.2807,41400.0],["1988-04-19",1.2807,1.2938,1.2546,1.2807,51100.0],["1988-04-20",1.2807,1.2807,1.2677,1.2677,12500.0],["1988-04-21",1.2807,1.2807,1.2677,1.2677,1600.0],["1988-04-22",1.2546,1.2546,1.2546,1.2546,2500.0],["1988-04-25",1.2546,1.2807,1.2546,1.2807,24300.0],["1988-04-26",1.2677,1.2807,1.2546,1.2807,23600.0],["1988-04-27",1.2677,1.2677,1.2677,1.2677,900.0],["1988-04-28",1.2546,1.2677,1.2546,1.2546,28300.0],["1988-04-29",1.2546,1.2677,1.2546,1.2677,5700.0],["1988-05-02",1.2546,1.2677,1.2546,1.2677,1400.0],["1988-05-03",1.2546,1.2546,1.2546,1.2546,28700.0],["1988-05-04",1.2546,1.2546,1.2415,1.2546,16000.0],["1988-05-05",1.2415,1.2546,1.2415,1.2546,2900.0],["1988-05-06",1.2415,1.2546,1.2415,1.2546,45500.0],["1988-05-09",1.2415,1.2415,1.2415,1.2415,10300.0],["1988-05-10",1.2285,1.2285,1.2154,1.2285,20900.0],["1988-05-11",1.1893,1.1893,1.1893,1.1893,400.0],["1988-05-12",1.1893,1.1893,1.1501,1.1501,10500.0],["1988-05-13",1.1501,1.1501,1.137,1.137,4000.0],["1988-05-16",1.1501,1.1893,1.1501,1.1893,13800.0],["1988-05-17",1.1893,1.1893,1.1893,1.1893,600.0],["1988-05-18",1.1631,1.1631,1.1501,1.1501,2600.0],["1988-05-19",1.1501,1.1631,1.1501,1.1631,1500.0],["1988-05-20",1.1501,1.1501,1.137,1.1501,5600.0],["1988-05-23",1.137,1.1631,1.137,1.1631,1500.0],["1988-05-24",1.137,1.137,1.137,1.137,400.0],["1988-05-25",1.137,1.137,1.0978,1.0978,150200.0],["1988-05-26",1.1109,1.1109,1.0978,1.1109,24300.0],["1988-05-27",1.0978,1.0978,1.0978,1.0978,1000.0],["1988-05-31",1.1109,1.137,1.1109,1.137,19400.0],["1988-06-01",1.1239,1.1631,1.1239,1.1631,13100.0],["1988-06-02",1.1501,1.1501,1.1501,1.1501,1200.0],["1988-06-03",1.1501,1.1631,1.1501,1.1631,400.0],["1988-06-06",1.1631,1.1762,1.1631,1.1762,3300.0],["1988-06-07",1.1631,1.1762,1.1631,1.1762,1300.0],["1988-06-08",1.1762,1.1893,1.1762,1.1893,3900.0],["1988-06-09",1.1762,1.1893,1.1762,1.1893,3200.0],["1988-06-10",1.1893,1.2023,1.1762,1.2023,14200.0],["1988-06-13",1.1762,1.1762,1.1762,1.1762,6300.0],["1988-06-14",1.1893,1.2023,1.1893,1.1893,2100.0],["1988-06-15",1.1762,1.1762,1.1762,1.1762,1800.0],["1988-06-16",1.2023,1.2023,1.1893,1.2023,5200.0],["1988-06-17",1.2154,1.2154,1.2023,1.2023,22900.0],["1988-06-20",1.2023,1.2154,1.2023,1.2023,2800.0],["1988-06-21",1.2154,1.2154,1.2154,1.2154,600.0],["1988-06-22",1.2285,1.2285,1.1893,1.1893,5900.0],["1988-06-23",1.2023,1.2023,1.2023,1.2023,1800.0],["1988-06-24",1.2055,1.2055,1.2055,1.2055,700.0],["1988-06-27",1.2055,1.2055,1.2055,1.2055,1300.0],["1988-06-28",1.2188,1.232,1.2188,1.2188,5000.0],["1988-06-29",1.2188,1.2188,1.2055,1.2188,3200.0],["1988-06-30",1.232,1.2585,1.232,1.2453,6300.0],["1988-07-01",1.2453,1.2453,1.2453,1.2453,2000.0],["1988-07-05",1.2453,1.2453,1.2188,1.232,2600.0],["1988-07-06",1.2188,1.232,1.2188,1.2188,5000.0],["1988-07-07",1.2188,1.2188,1.2188,1.2188,1100.0],["1988-07-08",1.2188,1.2188,1.2055,1.2055,700.0],["1988-07-11",1.2055,1.2055,1.2055,1.2055,100.0],["1988-07-12",1.2055,1.2188,1.1923,1.1923,9000.0],["1988-07-13",1.2188,1.2188,1.2055,1.2188,5500.0],["1988-07-14",1.2055,1.2055,1.1923,1.1923,11000.0],["1988-07-15",1.1923,1.1923,1.1923,1.1923,0.0],["1988-07-18",1.2055,1.2055,1.179,1.179,4800.0],["1988-07-19",1.179,1.179,1.1525,1.1658,4400.0],["1988-07-20",1.179,1.179,1.1658,1.1658,4200.0],["1988-07-21",1.1658,1.179,1.1658,1.1658,600.0],["1988-07-22",1.1658,1.1923,1.1658,1.179,4000.0],["1988-07-25",1.1923,1.1923,1.179,1.179,7100.0],["1988-07-26",1.1525,1.1525,1.1525,1.1525,600.0],["1988-07-27",1.1525,1.1658,1.1525,1.1658,3100.0],["1988-07-28",1.1525,1.1525,1.1393,1.1393,2100.0],["1988-07-29",1.1393,1.1525,1.1393,1.1525,1300.0],["1988-08-01",1.1525,1.1525,1.1128,1.1393,7500.0],["1988-08-02",1.1128,1.126,1.1128,1.1128,5200.0],["1988-08-03",1.0995,1.1393,1.0995,1.1393,27200.0],["1988-08-04",1.1393,1.1393,1.1393,1.1393,7800.0],["1988-08-05",1.1393,1.1393,1.1393,1.1393,2800.0],["1988-08-08",1.1393,1.1525,1.1393,1.1393,2500.0],["1988-08-09",1.1393,1.1393,1.126,1.126,400.0],["1988-08-10",1.126,1.126,1.1128,1.1128,2200.0],["1988-08-11",1.126,1.126,1.0995,1.0995,5100.0],["1988-08-12",1.0995,1.126,1.0995,1.126,2500.0],["1988-08-15",1.1128,1.1128,1.1128,1.1128,1000.0],["1988-08-16",1.1128,1.1128,1.1128,1.1128,0.0],["1988-08-17",1.0995,1.0995,1.0863,1.0995,2200.0],["1988-08-18",1.0995,1.0995,1.0995,1.0995,400.0],["1988-08-19",1.0995,1.0995,1.0995,1.0995,600.0],["1988-08-22",1.1128,1.1128,1.1128,1.1128,100.0],["1988-08-23",1.126,1.126,1.1128,1.1128,1700.0],["1988-08-24",1.0995,1.0995,1.0863,1.0995,10800.0],["1988-08-25",1.0863,1.1128,1.0863,1.1128,1700.0],["1988-08-26",1.1128,1.1128,1.1128,1.1128,2500.0],["1988-08-29",1.1128,1.1128,1.0995,1.0995,7700.0],["1988-08-30",1.0995,1.0995,1.0995,1.0995,200.0],["1988-08-31",1.0995,1.0995,1.0863,1.0863,2300.0],["1988-09-01",1.073,1.0863,1.073,1.0863,3000.0],["1988-09-02",1.0863,1.0995,1.0863,1.0995,3500.0],["1988-09-06",1.0995,1.0995,1.0995,1.0995,100.0],["1988-09-07",1.1128,1.1128,1.0995,1.0995,2100.0],["1988-09-08",1.0995,1.126,1.0995,1.1128,10800.0],["1988-09-09",1.1128,1.126,1.1128,1.1128,5600.0],["1988-09-12",1.0995,1.0995,1.0995,1.0995,1200.0],["1988-09-13",1.0995,1.0995,1.0995,1.0995,300.0],["1988-09-14",1.126,1.126,1.1128,1.126,5700.0],["1988-09-15",1.126,1.126,1.126,1.126,500.0],["1988-09-16",1.1525,1.1525,1.1393,1.1525,25000.0],["1988-09-19",1.1393,1.1393,1.1393,1.1393,1700.0],["1988-09-20",1.126,1.1393,1.1128,1.1393,5800.0],["1988-09-21",1.126,1.1393,1.126,1.126,74100.0],["1988-09-22",1.126,1.1393,1.126,1.1393,2700.0],["1988-09-23",1.1393,1.1393,1.126,1.1393,8500.0],["1988-09-26",1.1291,1.1425,1.1291,1.1425,1200.0],["1988-09-27",1.1425,1.1425,1.1425,1.1425,0.0],["1988-09-28",1.1425,1.1559,1.1425,1.1559,1800.0],["1988-09-29",1.1694,1.1828,1.1694,1.1828,7100.0],["1988-09-30",1.1828,1.1963,1.1694,1.1963,8800.0],["1988-10-03",1.1828,1.1828,1.1828,1.1828,200.0],["1988-10-04",1.1694,1.1828,1.1694,1.1694,3900.0],["1988-10-05",1.1694,1.1963,1.1694,1.1828,6100.0],["1988-10-06",1.1694,1.1694,1.1694,1.1694,1000.0],["1988-10-07",1.1963,1.2366,1.1963,1.2366,8000.0],["1988-10-10",1.2231,1.25,1.2231,1.25,2200.0],["1988-10-11",1.25,1.25,1.2231,1.2231,5800.0],["1988-10-12",1.2097,1.2231,1.2097,1.2231,25600.0],["1988-10-13",1.2231,1.2366,1.2231,1.2231,10400.0],["1988-10-14",1.2231,1.2231,1.2097,1.2097,6700.0],["1988-10-17",1.2097,1.2097,1.2097,1.2097,200.0],["1988-10-18",1.2231,1.2231,1.2097,1.2097,1800.0],["1988-10-19",1.2097,1.2231,1.2097,1.2231,5500.0],["1988-10-20",1.2231,1.2231,1.2231,1.2231,1400.0],["1988-10-21",1.2231,1.2231,1.2097,1.2231,3700.0],["1988-10-24",1.2231,1.2366,1.2231,1.2366,8700.0],["1988-10-25",1.2097,1.2097,1.2097,1.2097,1000.0],["1988-10-26",1.2097,1.2231,1.2097,1.2097,10700.0],["1988-10-27",1.2097,1.2366,1.2097,1.2366,2500.0],["1988-10-28",1.2231,1.2231,1.2097,1.2097,900.0],["1988-10-31",1.2097,1.2097,1.2097,1.2097,4300.0],["1988-11-01",1.2097,1.2097,1.1828,1.1963,6400.0],["1988-11-02",1.1963,1.1963,1.1963,1.1963,0.0],["1988-11-03",1.1963,1.2097,1.1963,1.2097,91700.0],["1988-11-04",1.1963,1.2097,1.1963,1.2097,48900.0],["1988-11-07",1.1828,1.1828,1.1559,1.1559,1100.0],["1988-11-08",1.1559,1.1559,1.1559,1.1559,0.0],["1988-11-09",1.1559,1.1559,1.1022,1.1022,28300.0],["1988-11-10",1.1022,1.1694,1.1022,1.1694,41300.0],["1988-11-11",1.1694,1.1694,1.1694,1.1694,13600.0],["1988-11-14",1.1559,1.1559,1.1559,1.1559,10600.0],["1988-11-15",1.1694,1.1694,1.1559,1.1559,68300.0],["1988-11-16",1.1559,1.1559,1.1425,1.1425,3900.0],["1988-11-17",1.1291,1.1291,1.1291,1.1291,500.0],["1988-11-18",1.1291,1.1291,1.1291,1.1291,300.0],["1988-11-21",1.1425,1.1559,1.1425,1.1559,2600.0],["1988-11-22",1.1828,1.1963,1.1694,1.1694,4300.0],["1988-11-23",1.1828,1.1828,1.1694,1.1694,2000.0],["1988-11-25",1.2097,1.2366,1.2097,1.2366,10700.0],["1988-11-28",1.2231,1.2231,1.2231,1.2231,2700.0],["1988-11-29",1.2366,1.2635,1.2366,1.2635,17000.0],["1988-11-30",1.2769,1.2904,1.2635,1.2904,13400.0],["1988-12-01",1.3038,1.3038,1.2769,1.2904,23800.0],["1988-12-02",1.2769,1.2769,1.2635,1.2635,200.0],["1988-12-05",1.2769,1.2769,1.2635,1.2635,700.0],["1988-12-06",1.2769,1.2904,1.2769,1.2904,2600.0],["1988-12-07",1.2635,1.2769,1.2635,1.2769,12800.0],["1988-12-08",1.2635,1.2769,1.2635,1.2635,6500.0],["1988-12-09",1.2635,1.2635,1.25,1.25,3100.0],["1988-12-12",1.25,1.25,1.25,1.25,100.0],["1988-12-13",1.2635,1.2769,1.25,1.2769,6000.0],["1988-12-14",1.2769,1.2904,1.2769,1.2904,4200.0],["1988-12-15",1.2904,1.2904,1.2769,1.2769,2300.0],["1988-12-16",1.2904,1.3172,1.2904,1.3172,14600.0],["1988-12-19",1.3307,1.3307,1.3038,1.3172,14300.0],["1988-12-20",1.3172,1.371,1.3172,1.3441,38400.0],["1988-12-21",1.3441,1.3576,1.3441,1.3441,11500.0],["1988-12-22",1.3441,1.3979,1.3441,1.3844,70200.0],["1988-12-23",1.4149,1.4421,1.4149,1.4149,6200.0],["1988-12-27",1.4149,1.4149,1.4013,1.4149,700.0],["1988-12-28",1.3877,1.3877,1.3741,1.3877,5700.0],["1988-12-29",1.3877,1.3877,1.3741,1.3741,13900.0],["1988-12-30",1.3741,1.3877,1.3605,1.3605,21500.0],["1989-01-03",1.3741,1.3741,1.3605,1.3605,5000.0],["1989-01-04",1.3741,1.3877,1.3605,1.3877,9200.0],["1989-01-05",1.4013,1.4421,1.4013,1.4421,14400.0],["1989-01-06",1.4285,1.4285,1.3333,1.3333,30500.0],["1989-01-09",1.3061,1.3605,1.3061,1.3469,9300.0],["1989-01-10",1.3469,1.3605,1.3333,1.3469,43700.0],["1989-01-11",1.3469,1.3605,1.3469,1.3605,29100.0],["1989-01-12",1.3605,1.3741,1.3605,1.3605,6000.0],["1989-01-13",1.3605,1.3605,1.3333,1.3605,5900.0],["1989-01-16",1.3605,1.3605,1.3469,1.3469,51900.0],["1989-01-17",1.3469,1.3605,1.3469,1.3605,28900.0],["1989-01-18",1.3469,1.3605,1.3469,1.3605,1200.0],["1989-01-19",1.3741,1.3741,1.3605,1.3605,6400.0],["1989-01-20",1.3741,1.3741,1.3605,1.3605,23700.0],["1989-01-23",1.3605,1.3605,1.3469,1.3469,900.0],["1989-01-24",1.3469,1.3605,1.3469,1.3469,6700.0],["1989-01-25",1.3605,1.3605,1.3469,1.3605,3700.0],["1989-01-26",1.3469,1.3605,1.3469,1.3469,5600.0],["1989-01-27",1.3333,1.3469,1.3333,1.3333,600.0],["1989-01-30",1.3469,1.3469,1.3469,1.3469,100.0],["1989-01-31",1.3469,1.3741,1.3469,1.3741,14000.0],["1989-02-01",1.3605,1.3605,1.3469,1.3605,7400.0],["1989-02-02",1.3605,1.3741,1.3605,1.3741,28400.0],["1989-02-03",1.3741,1.3741,1.3605,1.3741,3700.0],["1989-02-06",1.3741,1.3877,1.3605,1.3877,2800.0],["1989-02-07",1.4013,1.4285,1.4013,1.4285,32600.0],["1989-02-08",1.4149,1.4421,1.4149,1.4149,20300.0],["1989-02-09",1.4285,1.4285,1.4149,1.4149,4700.0],["1989-02-10",1.4557,1.4557,1.4013,1.4149,4800.0],["1989-02-13",1.4013,1.4013,1.3605,1.3741,8500.0],["1989-02-14",1.3877,1.3877,1.3605,1.3605,6800.0],["1989-02-15",1.3605,1.3877,1.3605,1.3877,2300.0],["1989-02-16",1.3741,1.3877,1.3741,1.3877,1100.0],["1989-02-17",1.3741,1.3741,1.3741,1.3741,700.0],["1989-02-21",1.3741,1.3741,1.3741,1.3741,2700.0],["1989-02-22",1.3605,1.3605,1.3469,1.3469,7500.0],["1989-02-23",1.3605,1.3741,1.3605,1.3605,2100.0],["1989-02-24",1.3741,1.3741,1.3741,1.3741,100.0],["1989-02-27",1.3741,1.3741,1.3741,1.3741,0.0],["1989-02-28",1.3605,1.3877,1.3605,1.3605,4800.0],["1989-03-01",1.3605,1.3741,1.3605,1.3741,1300.0],["1989-03-02",1.3605,1.3605,1.3469,1.3605,7400.0],["1989-03-03",1.3605,1.3741,1.3469,1.3605,3700.0],["1989-03-06",1.3605,1.3605,1.3605,1.3605,800.0],["1989-03-07",1.3605,1.3605,1.3469,1.3469,4000.0],["1989-03-08",1.3469,1.3469,1.3197,1.3333,1400.0],["1989-03-09",1.3605,1.3605,1.3469,1.3469,4900.0],["1989-03-10",1.3333,1.3333,1.3333,1.3333,10400.0],["1989-03-13",1.3333,1.3605,1.3333,1.3469,2800.0],["1989-03-14",1.3469,1.3469,1.3469,1.3469,0.0],["1989-03-15",1.3605,1.3605,1.3469,1.3469,1200.0],["1989-03-16",1.3605,1.3877,1.3605,1.3877,16400.0],["1989-03-17",1.4013,1.4013,1.3877,1.3877,10400.0],["1989-03-20",1.3877,1.3877,1.3877,1.3877,0.0],["1989-03-21",1.4013,1.4557,1.4013,1.4421,11800.0],["1989-03-22",1.4285,1.4421,1.4285,1.4285,5900.0],["1989-03-23",1.4421,1.4421,1.4285,1.4285,1800.0],["1989-03-27",1.4318,1.4731,1.4318,1.4318,14700.0],["1989-03-28",1.4456,1.4731,1.4456,1.4593,4000.0],["1989-03-29",1.4731,1.4869,1.4731,1.4869,44100.0],["1989-03-30",1.5007,1.5007,1.4731,1.5007,39900.0],["1989-03-31",1.4869,1.4869,1.4731,1.4869,8300.0],["1989-04-03",1.5007,1.5007,1.4731,1.4731,4700.0],["1989-04-04",1.4869,1.4869,1.4731,1.4731,8100.0],["1989-04-05",1.4731,1.4869,1.4731,1.4869,6700.0],["1989-04-06",1.4731,1.4869,1.4731,1.4731,20500.0],["1989-04-07",1.4731,1.4869,1.4731,1.4731,21100.0],["1989-04-10",1.4869,1.5144,1.4869,1.4869,5000.0],["1989-04-11",1.5007,1.542,1.5007,1.5282,6800.0],["1989-04-12",1.5282,1.542,1.5282,1.5282,54100.0],["1989-04-13",1.5144,1.5144,1.5007,1.5144,23800.0],["1989-04-14",1.5144,1.5144,1.5007,1.5007,31600.0],["1989-04-17",1.4869,1.5007,1.4869,1.5007,3200.0],["1989-04-18",1.5144,1.5144,1.4869,1.5144,18200.0],["1989-04-19",1.5007,1.5282,1.5007,1.5282,47600.0],["1989-04-20",1.5282,1.5282,1.5007,1.5007,15400.0],["1989-04-21",1.5007,1.5282,1.5007,1.5007,17800.0],["1989-04-24",1.5007,1.5144,1.5007,1.5007,41200.0],["1989-04-25",1.5144,1.5144,1.5007,1.5144,48100.0],["1989-04-26",1.5144,1.5144,1.5007,1.5007,12100.0],["1989-04-27",1.5007,1.5282,1.4869,1.5282,40100.0],["1989-04-28",1.5282,1.5282,1.5007,1.5144,18500.0],["1989-05-01",1.5007,1.5007,1.4869,1.5007,56600.0],["1989-05-02",1.3079,1.3217,1.3079,1.3217,2300.0],["1989-05-03",1.3079,1.3354,1.3079,1.3079,11900.0],["1989-05-04",1.3079,1.3217,1.3079,1.3217,3600.0],["1989-05-05",1.3217,1.3217,1.2941,1.2941,5500.0],["1989-05-08",1.2941,1.3217,1.2941,1.3217,11600.0],["1989-05-09",1.3217,1.3217,1.3079,1.3079,3300.0],["1989-05-10",1.3079,1.3079,1.2941,1.3079,7100.0],["1989-05-11",1.2941,1.2941,1.2941,1.2941,300.0],["1989-05-12",1.3079,1.3217,1.3079,1.3217,6200.0],["1989-05-15",1.3079,1.3354,1.3079,1.3217,13900.0],["1989-05-16",1.3354,1.3354,1.3079,1.3354,9800.0],["1989-05-17",1.3217,1.3217,1.3079,1.3217,13300.0],["1989-05-18",1.3354,1.3354,1.3217,1.3217,7200.0],["1989-05-19",1.3354,1.3905,1.3354,1.3905,9700.0],["1989-05-22",1.3905,1.3905,1.3492,1.3492,9500.0],["1989-05-23",1.3492,1.363,1.3492,1.363,10300.0],["1989-05-24",1.363,1.363,1.3492,1.3492,2800.0],["1989-05-25",1.3492,1.3492,1.3354,1.3492,14200.0],["1989-05-26",1.363,1.363,1.3492,1.3492,4600.0],["1989-05-30",1.363,1.363,1.3492,1.3492,1700.0],["1989-05-31",1.3492,1.363,1.3492,1.363,900.0],["1989-06-01",1.363,1.363,1.3217,1.3354,5000.0],["1989-06-02",1.3354,1.3492,1.3354,1.3492,2400.0],["1989-06-05",1.3492,1.3492,1.3354,1.3492,1700.0],["1989-06-06",1.3492,1.3492,1.3354,1.3354,2100.0],["1989-06-07",1.3354,1.363,1.3354,1.3492,9600.0],["1989-06-08",1.3492,1.3767,1.3492,1.3767,28000.0],["1989-06-09",1.363,1.363,1.3492,1.3492,6100.0],["1989-06-12",1.3492,1.3492,1.3354,1.3354,1100.0],["1989-06-13",1.3354,1.3354,1.3354,1.3354,100.0],["1989-06-14",1.3492,1.3492,1.3217,1.3354,5600.0],["1989-06-15",1.3217,1.3217,1.3079,1.3217,15500.0],["1989-06-16",1.3079,1.3217,1.3079,1.3217,6800.0],["1989-06-19",1.3079,1.3217,1.3079,1.3079,2000.0],["1989-06-20",1.3217,1.3354,1.3079,1.3354,15100.0],["1989-06-21",1.3354,1.3354,1.3217,1.3354,7900.0],["1989-06-22",1.3492,1.363,1.3354,1.363,28200.0],["1989-06-23",1.363,1.3767,1.363,1.363,10500.0],["1989-06-26",1.3803,1.3803,1.3803,1.3803,32100.0],["1989-06-27",1.3803,1.3803,1.3663,1.3803,5800.0],["1989-06-28",1.3942,1.3942,1.3803,1.3803,5100.0],["1989-06-29",1.3663,1.3663,1.3663,1.3663,11300.0],["1989-06-30",1.3663,1.3663,1.3524,1.3663,15100.0],["1989-07-03",1.3803,1.3803,1.3803,1.3803,6500.0],["1989-07-05",1.3803,1.3803,1.3663,1.3803,16000.0],["1989-07-06",1.3803,1.3803,1.3803,1.3803,22700.0],["1989-07-07",1.3803,1.3803,1.3663,1.3663,2500.0],["1989-07-10",1.3663,1.3942,1.3663,1.3803,2800.0],["1989-07-11",1.3803,1.3803,1.3663,1.3803,11600.0],["1989-07-12",1.3663,1.3663,1.3663,1.3663,2000.0],["1989-07-13",1.3524,1.3663,1.3524,1.3663,3500.0],["1989-07-14",1.3663,1.3803,1.3524,1.3803,21600.0],["1989-07-17",1.3663,1.3803,1.3663,1.3663,1900.0],["1989-07-18",1.3803,1.3803,1.3384,1.3384,9100.0],["1989-07-19",1.3524,1.3524,1.3524,1.3524,100.0],["1989-07-20",1.3384,1.3663,1.3384,1.3663,5600.0],["1989-07-21",1.3524,1.3663,1.3524,1.3663,5000.0],["1989-07-24",1.3663,1.3663,1.3384,1.3384,3300.0],["1989-07-25",1.3663,1.3663,1.3384,1.3524,3600.0],["1989-07-26",1.3524,1.3663,1.3524,1.3663,2300.0],["1989-07-27",1.3663,1.3803,1.3663,1.3803,19400.0],["1989-07-28",1.3942,1.4918,1.3942,1.4639,13900.0],["1989-07-31",1.4779,1.4779,1.436,1.45,6000.0],["1989-08-01",1.436,1.436,1.436,1.436,3700.0],["1989-08-02",1.436,1.45,1.436,1.436,2100.0],["1989-08-03",1.436,1.45,1.436,1.436,1500.0],["1989-08-04",1.45,1.4639,1.45,1.45,67300.0],["1989-08-07",1.4779,1.5057,1.4779,1.5057,6900.0],["1989-08-08",1.4918,1.5336,1.4918,1.5057,17000.0],["1989-08-09",1.5336,1.5476,1.5336,1.5336,4900.0],["1989-08-10",1.5336,1.5755,1.5336,1.5615,31900.0],["1989-08-11",1.5615,1.5755,1.5615,1.5615,90500.0],["1989-08-14",1.5615,1.5615,1.5476,1.5476,84100.0],["1989-08-15",1.5615,1.5615,1.5476,1.5476,28900.0],["1989-08-16",1.5615,1.5894,1.5615,1.5754,10200.0],["1989-08-17",1.5755,1.5755,1.5476,1.5476,15500.0],["1989-08-18",1.5476,1.5476,1.5476,1.5476,500.0],["1989-08-21",1.5476,1.5615,1.5336,1.5336,33200.0],["1989-08-22",1.5336,1.5336,1.5057,1.5336,74700.0],["1989-08-23",1.5336,1.5615,1.5336,1.5336,18800.0],["1989-08-24",1.5476,1.5476,1.5476,1.5476,7700.0],["1989-08-25",1.5336,1.5476,1.5336,1.5476,1300.0],["1989-08-28",1.5336,1.5476,1.5336,1.5476,7700.0],["1989-08-29",1.5476,1.5476,1.5336,1.5336,11000.0],["1989-08-30",1.5336,1.5336,1.5197,1.5336,34100.0],["1989-08-31",1.5336,1.5615,1.5336,1.5615,56300.0],["1989-09-01",1.5755,1.5894,1.5615,1.5894,435500.0],["1989-09-05",1.5754,1.5894,1.5754,1.5754,86800.0],["1989-09-06",1.5615,1.5754,1.5615,1.5754,81900.0],["1989-09-07",1.5894,1.6033,1.5755,1.5894,24200.0],["1989-09-08",1.6173,1.6312,1.6173,1.6312,254100.0],["1989-09-11",1.6312,1.6312,1.6173,1.6173,56600.0],["1989-09-12",1.6173,1.6173,1.6033,1.6033,51800.0],["1989-09-13",1.5894,1.6033,1.5894,1.6033,22500.0],["1989-09-14",1.6033,1.6033,1.5754,1.5754,146900.0],["1989-09-15",1.5894,1.5894,1.5754,1.5754,44800.0],["1989-09-18",1.5894,1.5894,1.5754,1.5754,3400.0],["1989-09-19",1.5755,1.6033,1.5755,1.5894,70200.0],["1989-09-20",1.5894,1.6173,1.5894,1.6173,119500.0],["1989-09-21",1.6173,1.6312,1.6033,1.6033,11900.0],["1989-09-22",1.6033,1.6173,1.6033,1.6033,13500.0],["1989-09-25",1.5926,1.6208,1.5926,1.6208,19700.0],["1989-09-26",1.6208,1.6208,1.6067,1.6067,58300.0],["1989-09-27",1.6067,1.6208,1.6067,1.6208,25800.0],["1989-09-28",1.6067,1.6067,1.6067,1.6067,8100.0],["1989-09-29",1.6208,1.6208,1.6067,1.6208,63000.0],["1989-10-02",1.6067,1.6208,1.6067,1.6208,14600.0],["1989-10-03",1.6208,1.6349,1.6208,1.6349,54000.0],["1989-10-04",1.6208,1.6631,1.6208,1.649,34900.0],["1989-10-05",1.649,1.6631,1.649,1.649,26300.0],["1989-10-06",1.6631,1.6631,1.649,1.6631,6700.0],["1989-10-09",1.6631,1.6631,1.6631,1.6631,6100.0],["1989-10-10",1.6772,1.6772,1.6631,1.6631,19600.0],["1989-10-11",1.6631,1.6631,1.649,1.649,22400.0],["1989-10-12",1.649,1.649,1.6349,1.649,2500.0],["1989-10-13",1.649,1.649,1.6208,1.6208,60800.0],["1989-10-16",1.5503,1.649,1.5503,1.649,85900.0],["1989-10-17",1.649,1.649,1.6349,1.649,50900.0],["1989-10-18",1.649,1.6631,1.6349,1.649,13300.0],["1989-10-19",1.6631,1.6631,1.649,1.6631,53600.0],["1989-10-20",1.6631,1.7195,1.6631,1.6631,45000.0],["1989-10-23",1.6631,1.6772,1.6631,1.6772,22600.0],["1989-10-24",1.649,1.6631,1.649,1.6631,19000.0],["1989-10-25",1.6631,1.6631,1.649,1.649,16200.0],["1989-10-26",1.6208,1.6349,1.6208,1.6208,32800.0],["1989-10-27",1.6208,1.6349,1.6208,1.6208,18500.0],["1989-10-30",1.6067,1.6208,1.6067,1.6208,1800.0],["1989-10-31",1.6067,1.6208,1.5926,1.6067,10100.0],["1989-11-01",1.6067,1.6208,1.6067,1.6208,3300.0],["1989-11-02",1.6067,1.6067,1.5926,1.6067,7300.0],["1989-11-03",1.5926,1.6067,1.5644,1.5644,22500.0],["1989-11-06",1.5785,1.5785,1.5644,1.5644,10300.0],["1989-11-07",1.5644,1.5926,1.5644,1.5785,28000.0],["1989-11-08",1.5926,1.6067,1.5926,1.6067,4100.0],["1989-11-09",1.6208,1.6349,1.6208,1.6208,19400.0],["1989-11-10",1.6208,1.6349,1.6208,1.6208,9100.0],["1989-11-13",1.6349,1.6631,1.6349,1.6631,14200.0],["1989-11-14",1.649,1.649,1.649,1.649,9200.0],["1989-11-15",1.6631,1.6631,1.6631,1.6631,12700.0],["1989-11-16",1.6631,1.6772,1.6631,1.6631,6300.0],["1989-11-17",1.6631,1.6631,1.649,1.6631,25900.0],["1989-11-20",1.649,1.6631,1.649,1.649,3800.0],["1989-11-21",1.649,1.6631,1.649,1.649,78800.0],["1989-11-22",1.649,1.649,1.6349,1.6349,5500.0],["1989-11-24",1.6349,1.6349,1.6349,1.6349,0.0],["1989-11-27",1.6349,1.6349,1.6349,1.6349,300.0],["1989-11-28",1.6349,1.649,1.6349,1.649,29300.0],["1989-11-29",1.6349,1.649,1.6349,1.649,25500.0],["1989-11-30",1.6349,1.649,1.6349,1.649,5100.0],["1989-12-01",1.649,1.649,1.649,1.649,5000.0],["1989-12-04",1.6349,1.649,1.6349,1.6349,3100.0],["1989-12-05",1.6349,1.6349,1.6349,1.6349,17100.0],["1989-12-06",1.6349,1.649,1.6349,1.649,15900.0],["1989-12-07",1.649,1.649,1.6349,1.6349,4100.0],["1989-12-08",1.6349,1.6349,1.6208,1.6349,18900.0],["1989-12-11",1.6208,1.6208,1.6208,1.6208,5200.0],["1989-12-12",1.6208,1.6208,1.6208,1.6208,105000.0],["1989-12-13",1.6349,1.6349,1.6208,1.6208,3100.0],["1989-12-14",1.6208,1.6208,1.6067,1.6067,24100.0],["1989-12-15",1.6208,1.6349,1.6208,1.6349,18200.0],["1989-12-18",1.6349,1.6349,1.6208,1.6208,6200.0],["1989-12-19",1.6067,1.6067,1.5785,1.5785,13300.0],["1989-12-20",1.5926,1.5926,1.5785,1.5785,17600.0],["1989-12-21",1.5644,1.5926,1.5644,1.5926,18900.0],["1989-12-22",1.5818,1.596,1.5818,1.596,13900.0],["1989-12-26",1.596,1.596,1.596,1.596,11500.0],["1989-12-27",1.596,1.6245,1.596,1.6245,3500.0],["1989-12-28",1.6388,1.6388,1.6245,1.6388,8200.0],["1989-12-29",1.653,1.6673,1.653,1.653,1000.0],["1990-01-02",1.6673,1.6815,1.6673,1.6815,10200.0],["1990-01-03",1.6958,1.7243,1.6958,1.71,45100.0],["1990-01-04",1.71,1.71,1.6958,1.6958,27900.0],["1990-01-05",1.6958,1.71,1.6958,1.71,33600.0],["1990-01-08",1.71,1.71,1.71,1.71,54800.0],["1990-01-09",1.71,1.71,1.6958,1.6958,19200.0],["1990-01-10",1.6958,1.7243,1.6958,1.71,33300.0],["1990-01-11",1.71,1.71,1.71,1.71,3300.0],["1990-01-12",1.71,1.71,1.6958,1.6958,17200.0],["1990-01-15",1.6815,1.6815,1.6673,1.6673,28000.0],["1990-01-16",1.653,1.6673,1.653,1.653,78700.0],["1990-01-17",1.6673,1.6673,1.6673,1.6673,7700.0],["1990-01-18",1.653,1.653,1.6388,1.653,26900.0],["1990-01-19",1.6388,1.653,1.6388,1.6388,20400.0],["1990-01-22",1.6388,1.653,1.6388,1.6388,63100.0],["1990-01-23",1.6388,1.653,1.6245,1.6388,61900.0],["1990-01-24",1.6245,1.6245,1.596,1.6103,7500.0],["1990-01-25",1.6245,1.6245,1.6103,1.6103,1500.0],["1990-01-26",1.6245,1.6388,1.6245,1.6388,6300.0],["1990-01-29",1.6245,1.6245,1.6103,1.6103,4400.0],["1990-01-30",1.6245,1.6245,1.6103,1.6103,9800.0],["1990-01-31",1.6245,1.6245,1.6245,1.6245,27300.0],["1990-02-01",1.6388,1.6388,1.6245,1.6245,3500.0],["1990-02-02",1.6103,1.6388,1.6103,1.6245,15900.0],["1990-02-05",1.6388,1.6388,1.6245,1.6245,4900.0],["1990-02-06",1.6388,1.6388,1.6388,1.6388,10300.0],["1990-02-07",1.6245,1.653,1.6245,1.653,21600.0],["1990-02-08",1.653,1.6815,1.653,1.6673,47900.0],["1990-02-09",1.6673,1.6815,1.6673,1.6815,146600.0],["1990-02-12",1.6673,1.7243,1.6673,1.6958,32400.0],["1990-02-13",1.6958,1.6958,1.6673,1.6815,6700.0],["1990-02-14",1.6673,1.6673,1.653,1.653,76400.0],["1990-02-15",1.653,1.6673,1.653,1.6673,81700.0],["1990-02-16",1.6673,1.6673,1.653,1.653,14200.0],["1990-02-20",1.653,1.653,1.6388,1.6388,700.0],["1990-02-21",1.6388,1.6388,1.6245,1.6245,500.0],["1990-02-22",1.6245,1.6245,1.6245,1.6245,0.0],["1990-02-23",1.6103,1.6103,1.596,1.596,30700.0],["1990-02-26",1.596,1.596,1.5818,1.5818,15100.0],["1990-02-27",1.596,1.596,1.5818,1.5818,49900.0],["1990-02-28",1.5818,1.5818,1.5675,1.5818,38900.0],["1990-03-01",1.5818,1.5818,1.5675,1.5675,30300.0],["1990-03-02",1.5818,1.5818,1.5675,1.5818,76900.0],["1990-03-05",1.5675,1.5818,1.5675,1.5675,25600.0],["1990-03-06",1.5675,1.5818,1.5675,1.5818,36400.0],["1990-03-07",1.596,1.596,1.596,1.596,25600.0],["1990-03-08",1.6103,1.6103,1.6103,1.6103,100.0],["1990-03-09",1.6103,1.6245,1.6103,1.6245,24300.0],["1990-03-12",1.6103,1.6245,1.6103,1.6245,2400.0],["1990-03-13",1.6103,1.6245,1.6103,1.6245,47900.0],["1990-03-14",1.6103,1.6245,1.596,1.596,127800.0],["1990-03-15",1.596,1.6103,1.596,1.596,12600.0],["1990-03-16",1.596,1.596,1.596,1.596,5000.0],["1990-03-19",1.596,1.6103,1.596,1.596,56900.0],["1990-03-20",1.6103,1.6103,1.596,1.596,104600.0],["1990-03-21",1.596,1.596,1.596,1.596,2000.0],["1990-03-22",1.596,1.6103,1.596,1.6103,28000.0],["1990-03-23",1.6103,1.6103,1.6103,1.6103,600.0],["1990-03-26",1.6281,1.6281,1.6281,1.6281,35400.0],["1990-03-27",1.6426,1.657,1.6426,1.657,1600.0],["1990-03-28",1.6426,1.6714,1.6426,1.6714,27500.0],["1990-03-29",1.6714,1.6714,1.6426,1.6426,2500.0],["1990-03-30",1.6426,1.6858,1.6426,1.6858,10300.0],["1990-04-02",1.6858,1.6858,1.657,1.657,16400.0],["1990-04-03",1.6426,1.6426,1.6426,1.6426,700.0],["1990-04-04",1.657,1.657,1.6426,1.6426,21300.0],["1990-04-05",1.6426,1.6426,1.6281,1.6281,3500.0],["1990-04-06",1.6426,1.6426,1.6282,1.6426,4700.0],["1990-04-09",1.6281,1.6281,1.6281,1.6281,2000.0],["1990-04-10",1.6281,1.6281,1.6281,1.6281,12300.0],["1990-04-11",1.6281,1.6281,1.6281,1.6281,26200.0],["1990-04-12",1.6281,1.6281,1.6281,1.6281,13700.0],["1990-04-16",1.6137,1.6137,1.5849,1.5849,69300.0],["1990-04-17",1.5705,1.5849,1.5705,1.5849,8800.0],["1990-04-18",1.5705,1.5705,1.5561,1.5561,48000.0],["1990-04-19",1.5273,1.5273,1.4841,1.4841,4500.0],["1990-04-20",1.4985,1.4985,1.4264,1.4408,32500.0],["1990-04-23",1.4408,1.4408,1.4264,1.4408,19700.0],["1990-04-24",1.4552,1.4985,1.4552,1.4841,26300.0],["1990-04-25",1.4841,1.4841,1.4841,1.4841,1600.0],["1990-04-26",1.4985,1.5129,1.4985,1.5129,27600.0],["1990-04-27",1.4985,1.4985,1.4985,1.4985,1400.0],["1990-04-30",1.4841,1.4841,1.4697,1.4697,2500.0],["1990-05-01",1.4697,1.4697,1.4697,1.4697,0.0],["1990-05-02",1.4841,1.4841,1.4697,1.4841,6600.0],["1990-05-03",1.4841,1.4841,1.4841,1.4841,1900.0],["1990-05-04",1.4841,1.4985,1.4841,1.4985,2700.0],["1990-05-07",1.5129,1.5129,1.4985,1.4985,300.0],["1990-05-08",1.4985,1.5273,1.4985,1.5273,6600.0],["1990-05-09",1.5273,1.5273,1.5129,1.5273,2300.0],["1990-05-10",1.5273,1.5417,1.5129,1.5129,19600.0],["1990-05-11",1.5273,1.5561,1.5273,1.5561,27500.0],["1990-05-14",1.5561,1.5705,1.5417,1.5417,27100.0],["1990-05-15",1.5273,1.5273,1.4985,1.4985,3000.0],["1990-05-16",1.4985,1.5129,1.4985,1.5129,2000.0],["1990-05-17",1.5417,1.5417,1.5417,1.5417,65200.0],["1990-05-18",1.5273,1.5273,1.5273,1.5273,55500.0],["1990-05-21",1.5273,1.5273,1.5129,1.5273,10600.0],["1990-05-22",1.5129,1.5129,1.5129,1.5129,7100.0],["1990-05-23",1.5129,1.5129,1.4985,1.4985,71000.0],["1990-05-24",1.4985,1.5129,1.4841,1.4985,9700.0],["1990-05-25",1.4985,1.4985,1.4985,1.4985,1500.0],["1990-05-29",1.5129,1.5129,1.5129,1.5129,12300.0],["1990-05-30",1.5129,1.5129,1.4985,1.4985,2400.0],["1990-05-31",1.4985,1.5129,1.4985,1.5129,39900.0],["1990-06-01",1.5417,1.5561,1.5417,1.5561,2800.0],["1990-06-04",1.5417,1.5561,1.5417,1.5561,600.0],["1990-06-05",1.5561,1.5561,1.5417,1.5417,10800.0],["1990-06-06",1.5705,1.5705,1.5417,1.5561,12300.0],["1990-06-07",1.5561,1.5993,1.5561,1.5849,22400.0],["1990-06-08",1.5849,1.5849,1.5849,1.5849,800.0],["1990-06-11",1.5993,1.5993,1.5849,1.5849,11100.0],["1990-06-12",1.6137,1.6137,1.6137,1.6137,26400.0],["1990-06-13",1.6281,1.6426,1.6281,1.6281,3600.0],["1990-06-14",1.6281,1.6281,1.6137,1.6137,16700.0],["1990-06-15",1.6137,1.6137,1.6137,1.6137,3800.0],["1990-06-18",1.5993,1.6137,1.5993,1.5993,800.0],["1990-06-19",1.5993,1.6137,1.5993,1.6137,6500.0],["1990-06-20",1.5993,1.5993,1.5993,1.5993,5700.0],["1990-06-21",1.6137,1.6281,1.5993,1.5993,29400.0],["1990-06-22",1.5993,1.6137,1.5993,1.5993,4200.0],["1990-06-25",1.5737,1.6028,1.5737,1.6028,4200.0],["1990-06-26",1.6028,1.6174,1.6028,1.6174,300.0],["1990-06-27",1.6174,1.6174,1.6174,1.6174,100.0],["1990-06-28",1.6028,1.6174,1.6028,1.6174,600.0],["1990-06-29",1.6028,1.6174,1.6028,1.6174,2100.0],["1990-07-02",1.6028,1.6028,1.6028,1.6028,900.0],["1990-07-03",1.6174,1.632,1.6174,1.632,800.0],["1990-07-05",1.6174,1.6174,1.6174,1.6174,4100.0],["1990-07-06",1.6174,1.6174,1.6174,1.6174,300.0],["1990-07-09",1.6028,1.6174,1.6028,1.6174,8300.0],["1990-07-10",1.632,1.632,1.6174,1.6174,9900.0],["1990-07-11",1.632,1.632,1.6174,1.6174,600.0],["1990-07-12",1.6174,1.632,1.6028,1.6174,90400.0],["1990-07-13",1.6174,1.632,1.6174,1.632,87700.0],["1990-07-16",1.632,1.632,1.632,1.632,2900.0],["1990-07-17",1.6465,1.6465,1.632,1.6465,5300.0],["1990-07-18",1.6611,1.6611,1.6611,1.6611,30900.0],["1990-07-19",1.6611,1.6611,1.6611,1.6611,100.0],["1990-07-20",1.6903,1.7194,1.6903,1.7194,45100.0],["1990-07-23",1.7048,1.7048,1.6903,1.6903,17200.0],["1990-07-24",1.7048,1.7048,1.6903,1.7048,16200.0],["1990-07-25",1.7048,1.7194,1.6611,1.6611,73300.0],["1990-07-26",1.6465,1.6465,1.5883,1.6174,244100.0],["1990-07-27",1.6028,1.6028,1.6028,1.6028,700.0],["1990-07-30",1.5883,1.5883,1.5883,1.5883,11000.0],["1990-07-31",1.5883,1.6028,1.5737,1.6028,15600.0],["1990-08-01",1.5883,1.5883,1.5737,1.5883,7700.0],["1990-08-02",1.5883,1.6174,1.5883,1.6174,5800.0],["1990-08-03",1.632,1.632,1.632,1.632,1500.0],["1990-08-06",1.6174,1.632,1.6174,1.632,2500.0],["1990-08-07",1.6174,1.632,1.5883,1.6028,15000.0],["1990-08-08",1.632,1.632,1.6174,1.6174,2400.0],["1990-08-09",1.6028,1.6465,1.6028,1.632,10700.0],["1990-08-10",1.632,1.6465,1.6174,1.6465,17500.0],["1990-08-13",1.6465,1.6465,1.6465,1.6465,700.0],["1990-08-14",1.6757,1.6757,1.6611,1.6611,3300.0],["1990-08-15",1.6611,1.6611,1.6611,1.6611,9800.0],["1990-08-16",1.6757,1.6903,1.6757,1.6903,1600.0],["1990-08-17",1.6903,1.7194,1.6903,1.7194,9300.0],["1990-08-20",1.7194,1.7631,1.7048,1.7631,10400.0],["1990-08-21",1.7631,1.7631,1.7485,1.7631,5600.0],["1990-08-22",1.7631,1.7631,1.7485,1.7631,72500.0],["1990-08-23",1.7485,1.7485,1.7485,1.7485,2100.0],["1990-08-24",1.7485,1.7923,1.734,1.734,5500.0],["1990-08-27",1.7485,1.7631,1.7485,1.7631,1300.0],["1990-08-28",1.7923,1.7923,1.7485,1.7485,29000.0],["1990-08-29",1.7485,1.7485,1.734,1.734,2200.0],["1990-08-30",1.734,1.734,1.734,1.734,7300.0],["1990-08-31",1.7194,1.7194,1.7048,1.7194,3000.0],["1990-09-04",1.7194,1.7194,1.7194,1.7194,1400.0],["1990-09-05",1.734,1.734,1.734,1.734,6000.0],["1990-09-06",1.734,1.734,1.734,1.734,29200.0],["1990-09-07",1.7194,1.7194,1.7048,1.7048,6200.0],["1990-09-10",1.7048,1.7048,1.6757,1.6757,17800.0],["1990-09-11",1.5445,1.5445,1.5445,1.5445,103000.0],["1990-09-12",1.5591,1.5591,1.5445,1.5445,28400.0],["1990-09-13",1.5591,1.5591,1.5445,1.5445,17800.0],["1990-09-14",1.5445,1.5445,1.5445,1.5445,1000.0],["1990-09-17",1.5445,1.5591,1.5445,1.5591,29900.0],["1990-09-18",1.5591,1.5591,1.5591,1.5591,0.0],["1990-09-19",1.5591,1.5591,1.5445,1.5445,7400.0],["1990-09-20",1.5591,1.5591,1.5591,1.5591,400.0],["1990-09-21",1.5591,1.5591,1.5445,1.5445,25200.0],["1990-09-24",1.5481,1.5628,1.5481,1.5628,15200.0],["1990-09-25",1.5481,1.5628,1.5481,1.5481,400.0],["1990-09-26",1.5481,1.5628,1.5481,1.5481,35400.0],["1990-09-27",1.5481,1.5628,1.5481,1.5481,1200.0],["1990-09-28",1.5481,1.5776,1.5481,1.5481,48800.0],["1990-10-01",1.5628,1.5923,1.5628,1.5923,1300.0],["1990-10-02",1.5923,1.5923,1.5776,1.5923,9800.0],["1990-10-03",1.5776,1.5923,1.5776,1.5923,7400.0],["1990-10-04",1.6071,1.6071,1.5776,1.5776,18800.0],["1990-10-05",1.5923,1.5923,1.5776,1.5776,7700.0],["1990-10-08",1.5923,1.5923,1.5776,1.5923,1500.0],["1990-10-09",1.5776,1.5776,1.5628,1.5776,101200.0],["1990-10-10",1.5776,1.5776,1.5628,1.5628,1400.0],["1990-10-11",1.5628,1.5776,1.5481,1.5776,12300.0],["1990-10-12",1.5628,1.5628,1.5481,1.5628,2500.0],["1990-10-15",1.5628,1.5776,1.5628,1.5776,7600.0],["1990-10-16",1.5776,1.5776,1.5776,1.5776,100.0],["1990-10-17",1.5628,1.5628,1.5481,1.5481,900.0],["1990-10-18",1.5333,1.5333,1.5186,1.5333,5100.0],["1990-10-19",1.5333,1.5628,1.5333,1.5481,3600.0],["1990-10-22",1.5333,1.5628,1.5333,1.5481,3700.0],["1990-10-23",1.5481,1.5776,1.5481,1.5776,14800.0],["1990-10-24",1.5923,1.6071,1.5923,1.6071,3100.0],["1990-10-25",1.5923,1.5923,1.5923,1.5923,2700.0],["1990-10-26",1.5923,1.5923,1.5923,1.5923,12300.0],["1990-10-29",1.6071,1.6071,1.6071,1.6071,200.0],["1990-10-30",1.607,1.607,1.5923,1.5923,4800.0],["1990-10-31",1.6071,1.6218,1.6071,1.6218,30200.0],["1990-11-01",1.6218,1.6365,1.6218,1.6365,32500.0],["1990-11-02",1.6513,1.6513,1.6365,1.6365,79900.0],["1990-11-05",1.666,1.666,1.6365,1.6513,15200.0],["1990-11-06",1.6808,1.725,1.666,1.6808,258100.0],["1990-11-07",1.6955,1.6955,1.6218,1.6513,103100.0],["1990-11-08",1.6513,1.666,1.6513,1.666,11800.0],["1990-11-09",1.666,1.666,1.666,1.666,35000.0],["1990-11-12",1.6808,1.6808,1.666,1.6808,19400.0],["1990-11-13",1.6808,1.6955,1.666,1.6955,48600.0],["1990-11-14",1.6808,1.6955,1.6808,1.6955,9500.0],["1990-11-15",1.6955,1.7103,1.6808,1.6955,46600.0],["1990-11-16",1.6955,1.6955,1.6955,1.6955,10500.0],["1990-11-19",1.6955,1.7103,1.6955,1.7103,12900.0],["1990-11-20",1.7103,1.7103,1.6955,1.7103,13000.0],["1990-11-21",1.7103,1.7103,1.6808,1.6808,1900.0],["1990-11-23",1.6955,1.7103,1.6808,1.6955,4000.0],["1990-11-26",1.6955,1.6955,1.6955,1.6955,90200.0],["1990-11-27",1.6955,1.6955,1.6955,1.6955,4200.0],["1990-11-28",1.6955,1.7103,1.6955,1.7103,125700.0],["1990-11-29",1.7103,1.7103,1.6955,1.7103,700.0],["1990-11-30",1.6955,1.7397,1.6955,1.725,65900.0],["1990-12-03",1.725,1.7397,1.725,1.7397,22900.0],["1990-12-04",1.7545,1.7545,1.725,1.7397,15500.0],["1990-12-05",1.7545,1.7545,1.7397,1.7545,26300.0],["1990-12-06",1.7692,1.7692,1.7397,1.7545,37400.0],["1990-12-07",1.7692,1.7692,1.7545,1.7545,40600.0],["1990-12-10",1.7692,1.7692,1.7397,1.7397,8100.0],["1990-12-11",1.7397,1.7397,1.7103,1.725,55900.0],["1990-12-12",1.725,1.725,1.7103,1.725,38100.0],["1990-12-13",1.7397,1.7397,1.725,1.725,11600.0],["1990-12-14",1.7103,1.7103,1.6955,1.6955,10100.0],["1990-12-17",1.6955,1.725,1.6955,1.725,30600.0],["1990-12-18",1.725,1.7397,1.725,1.725,15800.0],["1990-12-19",1.7397,1.7397,1.725,1.725,25700.0],["1990-12-20",1.725,1.725,1.725,1.725,9300.0],["1990-12-21",1.7103,1.7545,1.7103,1.725,1738100.0],["1990-12-24",1.7446,1.7446,1.7446,1.7446,14300.0],["1990-12-26",1.7744,1.7744,1.7446,1.7446,7200.0],["1990-12-27",1.7446,1.7446,1.7446,1.7446,11300.0],["1990-12-28",1.7446,1.7446,1.7297,1.7297,5000.0],["1990-12-31",1.7297,1.7893,1.7297,1.7595,12200.0],["1991-01-02",1.7595,1.7595,1.7595,1.7595,300.0],["1991-01-03",1.7744,1.7744,1.7744,1.7744,200.0],["1991-01-04",1.7446,1.7595,1.7446,1.7595,1100.0],["1991-01-07",1.7446,1.7446,1.7148,1.7148,5100.0],["1991-01-08",1.7297,1.7297,1.7148,1.7148,3900.0],["1991-01-09",1.7297,1.7446,1.7297,1.7297,4000.0],["1991-01-10",1.7297,1.7297,1.7297,1.7297,800.0],["1991-01-11",1.7297,1.7297,1.7297,1.7297,800.0],["1991-01-14",1.7297,1.7297,1.7297,1.7297,34400.0],["1991-01-15",1.7297,1.7446,1.7297,1.7297,93800.0],["1991-01-16",1.7297,1.7297,1.7297,1.7297,102300.0],["1991-01-17",1.7595,1.7595,1.7446,1.7446,44300.0],["1991-01-18",1.7446,1.7446,1.7148,1.7297,3700.0],["1991-01-21",1.7297,1.7297,1.7297,1.7297,7500.0],["1991-01-22",1.7297,1.7297,1.7148,1.7148,26000.0],["1991-01-23",1.6998,1.7148,1.6998,1.7148,56300.0],["1991-01-24",1.7297,1.7297,1.7148,1.7148,14200.0],["1991-01-25",1.7148,1.7148,1.7148,1.7148,8700.0],["1991-01-28",1.7297,1.7297,1.7297,1.7297,34300.0],["1991-01-29",1.7297,1.7297,1.7148,1.7297,69400.0],["1991-01-30",1.7297,1.7446,1.7148,1.7297,59700.0],["1991-01-31",1.7297,1.7297,1.7148,1.7297,99900.0],["1991-02-01",1.7148,1.7297,1.6849,1.7297,12000.0],["1991-02-04",1.7148,1.7297,1.6998,1.6998,35700.0],["1991-02-05",1.7148,1.7148,1.6998,1.6998,16100.0],["1991-02-06",1.6998,1.7148,1.6998,1.7148,10300.0],["1991-02-07",1.7297,1.7297,1.7148,1.7297,16300.0],["1991-02-08",1.7297,1.7297,1.7148,1.7148,66000.0],["1991-02-11",1.7148,1.7446,1.7148,1.7297,12000.0],["1991-02-12",1.7297,1.7446,1.7297,1.7297,18700.0],["1991-02-13",1.7297,1.7446,1.7297,1.7446,46300.0],["1991-02-14",1.7446,1.7595,1.7446,1.7446,8900.0],["1991-02-15",1.7595,1.7744,1.7595,1.7744,37100.0],["1991-02-19",1.7893,1.834,1.7893,1.8042,150500.0],["1991-02-20",1.8042,1.8042,1.7893,1.7893,6900.0],["1991-02-21",1.7893,1.8042,1.7893,1.7893,16500.0],["1991-02-22",1.8042,1.8042,1.7893,1.7893,6500.0],["1991-02-25",1.7893,1.7893,1.7744,1.7893,16700.0],["1991-02-26",1.8042,1.8042,1.7893,1.7893,10900.0],["1991-02-27",1.8042,1.8042,1.7893,1.8042,7800.0],["1991-02-28",1.8042,1.8042,1.7893,1.7893,120400.0],["1991-03-01",1.8042,1.8042,1.7744,1.7744,80600.0],["1991-03-04",1.7893,1.8042,1.7744,1.8042,63400.0],["1991-03-05",1.8042,1.8191,1.8042,1.8191,6100.0],["1991-03-06",1.834,1.834,1.8042,1.8191,72500.0],["1991-03-07",1.8191,1.8191,1.8042,1.8191,23200.0],["1991-03-08",1.8042,1.8191,1.8042,1.8042,8200.0],["1991-03-11",1.8042,1.8191,1.8042,1.8191,15200.0],["1991-03-12",1.8191,1.8489,1.8191,1.834,3400.0],["1991-03-13",1.834,1.834,1.8191,1.834,10700.0],["1991-03-14",1.8489,1.8639,1.8489,1.8489,58400.0],["1991-03-15",1.8489,1.8639,1.834,1.834,10500.0],["1991-03-18",1.8489,1.8639,1.8191,1.834,7100.0],["1991-03-19",1.834,1.8489,1.8191,1.834,26900.0],["1991-03-20",1.834,1.834,1.8191,1.834,101300.0],["1991-03-21",1.834,1.8489,1.834,1.834,9000.0],["1991-03-22",1.8387,1.8387,1.8237,1.8387,3100.0],["1991-03-25",1.8387,1.8387,1.8086,1.8387,41000.0],["1991-03-26",1.8387,1.8387,1.8237,1.8387,78500.0],["1991-03-27",1.8538,1.8538,1.8387,1.8387,80300.0],["1991-03-28",1.8387,1.8538,1.8387,1.8387,25200.0],["1991-04-01",1.8538,1.8538,1.8387,1.8387,28600.0],["1991-04-02",1.8387,1.8387,1.8237,1.8387,142800.0],["1991-04-03",1.8538,1.8689,1.8387,1.8387,84700.0],["1991-04-04",1.8387,1.8538,1.8387,1.8387,31300.0],["1991-04-05",1.8538,1.8538,1.8388,1.8538,21400.0],["1991-04-08",1.8388,1.8538,1.8388,1.8538,6900.0],["1991-04-09",1.8538,1.8538,1.8388,1.8538,6100.0],["1991-04-10",1.8387,1.8387,1.8086,1.8237,38600.0],["1991-04-11",1.8237,1.8387,1.8237,1.8237,23100.0],["1991-04-12",1.8387,1.8387,1.8237,1.8387,93300.0],["1991-04-15",1.8387,1.8387,1.8237,1.8387,7100.0],["1991-04-16",1.8387,1.8387,1.8237,1.8387,6900.0],["1991-04-17",1.8387,1.8387,1.8237,1.8237,20600.0],["1991-04-18",1.8237,1.8387,1.8237,1.8237,17500.0],["1991-04-19",1.8086,1.8237,1.8086,1.8237,9800.0],["1991-04-22",1.8086,1.8086,1.7785,1.7785,7900.0],["1991-04-23",1.7785,1.8086,1.7785,1.8086,42000.0],["1991-04-24",1.8086,1.8237,1.8086,1.8237,80200.0],["1991-04-25",1.8387,1.8387,1.8237,1.8237,26600.0],["1991-04-26",1.8387,1.8387,1.8237,1.8237,8200.0],["1991-04-29",1.8086,1.8237,1.8086,1.8237,500.0],["1991-04-30",1.8388,1.8388,1.8086,1.8086,14400.0],["1991-05-01",1.8387,1.8387,1.8237,1.8237,59900.0],["1991-05-02",1.8237,1.8387,1.8086,1.8237,22700.0],["1991-05-03",1.8387,1.8387,1.8086,1.8237,31600.0],["1991-05-06",1.8086,1.8388,1.8086,1.8086,21100.0],["1991-05-07",1.8237,1.8237,1.8086,1.8086,1700.0],["1991-05-08",1.8237,1.8237,1.8237,1.8237,13700.0],["1991-05-09",1.8237,1.8387,1.8237,1.8387,83100.0],["1991-05-10",1.8387,1.8387,1.8086,1.8237,20000.0],["1991-05-13",1.8237,1.8237,1.8086,1.8237,7500.0],["1991-05-14",1.8086,1.8237,1.7935,1.8086,11300.0],["1991-05-15",1.8086,1.8237,1.7935,1.8237,14000.0],["1991-05-16",1.8086,1.8237,1.7935,1.7935,11600.0],["1991-05-17",1.7935,1.8086,1.7935,1.7935,18400.0],["1991-05-20",1.7935,1.8086,1.7785,1.8086,9800.0],["1991-05-21",1.8086,1.8086,1.7785,1.8086,5100.0],["1991-05-22",1.8086,1.8086,1.7935,1.8086,4600.0],["1991-05-23",1.8086,1.8086,1.7935,1.7935,3000.0],["1991-05-24",1.8086,1.8086,1.8086,1.8086,1500.0],["1991-05-28",1.8237,1.8689,1.8237,1.8689,22200.0],["1991-05-29",1.8689,1.884,1.8538,1.8689,15400.0],["1991-05-30",1.8689,1.884,1.8689,1.8689,11500.0],["1991-05-31",1.8689,1.8689,1.8538,1.8689,26500.0],["1991-06-03",1.8538,1.884,1.8538,1.884,16600.0],["1991-06-04",1.884,1.884,1.8538,1.8689,16500.0],["1991-06-05",1.8689,1.8689,1.8538,1.8538,2200.0],["1991-06-06",1.8388,1.8388,1.7634,1.7634,33700.0],["1991-06-07",1.7935,1.8387,1.7785,1.8237,1418300.0],["1991-06-10",1.8237,1.8387,1.8086,1.8237,119100.0],["1991-06-11",1.8237,1.8387,1.8237,1.8387,315000.0],["1991-06-12",1.8387,1.8387,1.8237,1.8387,19300.0],["1991-06-13",1.8237,1.8387,1.8237,1.8387,120900.0],["1991-06-14",1.8388,1.8689,1.8388,1.8538,129600.0],["1991-06-17",1.8538,1.8689,1.8538,1.8538,218300.0],["1991-06-18",1.8538,1.8689,1.8538,1.8538,73300.0],["1991-06-19",1.8387,1.8538,1.8387,1.8387,96600.0],["1991-06-20",1.8538,1.8689,1.8388,1.8538,26800.0],["1991-06-21",1.8689,1.8689,1.8538,1.8689,84800.0],["1991-06-24",1.8432,1.8584,1.8432,1.8432,9300.0],["1991-06-25",1.8432,1.8432,1.8432,1.8432,10300.0],["1991-06-26",1.8584,1.8584,1.8432,1.8584,9500.0],["1991-06-27",1.8584,1.8584,1.8432,1.8584,4000.0],["1991-06-28",1.8737,1.8737,1.8584,1.8737,41900.0],["1991-07-01",1.8737,1.8737,1.8584,1.8584,9900.0],["1991-07-02",1.8584,1.8737,1.8584,1.8737,186300.0],["1991-07-03",1.8584,1.8584,1.8432,1.8432,155200.0],["1991-07-05",1.8432,1.8584,1.8432,1.8432,1900.0],["1991-07-08",1.8432,1.8584,1.828,1.8432,79300.0],["1991-07-09",1.8432,1.8584,1.8432,1.8432,72800.0],["1991-07-10",1.8584,1.8584,1.8432,1.8432,109600.0],["1991-07-11",1.8432,1.8584,1.8432,1.8584,35100.0],["1991-07-12",1.8432,1.8584,1.8432,1.8584,29800.0],["1991-07-15",1.8432,1.8584,1.8432,1.8584,41000.0],["1991-07-16",1.8584,1.8584,1.8432,1.8584,66300.0],["1991-07-17",1.8432,1.8584,1.8432,1.8432,102200.0],["1991-07-18",1.8432,1.8432,1.8127,1.828,159500.0],["1991-07-19",1.828,1.828,1.828,1.828,32300.0],["1991-07-22",1.828,1.828,1.828,1.828,700.0],["1991-07-23",1.828,1.8432,1.828,1.8432,37400.0],["1991-07-24",1.8432,1.8432,1.828,1.828,16700.0],["1991-07-25",1.828,1.828,1.8127,1.8127,14800.0],["1991-07-26",1.8127,1.8127,1.7975,1.7975,24100.0],["1991-07-29",1.7975,1.7975,1.7975,1.7975,13200.0],["1991-07-30",1.7975,1.7975,1.7975,1.7975,29700.0],["1991-07-31",1.7975,1.8127,1.7975,1.8127,21000.0],["1991-08-01",1.8127,1.8127,1.7823,1.7975,9500.0],["1991-08-02",1.7975,1.7975,1.7823,1.7823,3700.0],["1991-08-05",1.7823,1.7823,1.7823,1.7823,2600.0],["1991-08-06",1.7975,1.7975,1.7823,1.7975,900.0],["1991-08-07",1.7975,1.7975,1.7975,1.7975,10400.0],["1991-08-08",1.7975,1.7975,1.7823,1.7975,43000.0],["1991-08-09",1.7823,1.7975,1.767,1.767,46500.0],["1991-08-12",1.767,1.7823,1.767,1.767,10100.0],["1991-08-13",1.7823,1.7823,1.7823,1.7823,49400.0],["1991-08-14",1.7823,1.7823,1.7823,1.7823,5900.0],["1991-08-15",1.767,1.7823,1.767,1.7823,17700.0],["1991-08-16",1.767,1.7823,1.767,1.767,29900.0],["1991-08-19",1.767,1.767,1.7061,1.7518,135700.0],["1991-08-20",1.7518,1.767,1.7366,1.7366,80500.0],["1991-08-21",1.767,1.767,1.7518,1.767,27100.0],["1991-08-22",1.767,1.767,1.7518,1.767,43600.0],["1991-08-23",1.7518,1.767,1.7518,1.7518,22900.0],["1991-08-26",1.767,1.767,1.7366,1.7518,22300.0],["1991-08-27",1.7518,1.767,1.7518,1.7518,2800.0],["1991-08-28",1.7518,1.7823,1.7518,1.7518,12500.0],["1991-08-29",1.767,1.7823,1.767,1.767,35100.0],["1991-08-30",1.7823,1.7823,1.7823,1.7823,13000.0],["1991-09-03",1.767,1.7823,1.767,1.7823,28900.0],["1991-09-04",1.767,1.767,1.7518,1.767,7300.0],["1991-09-05",1.7518,1.7823,1.7518,1.7823,14800.0],["1991-09-06",1.7823,1.7823,1.7518,1.7518,11700.0],["1991-09-09",1.7518,1.767,1.7366,1.7518,4500.0],["1991-09-10",1.7518,1.7518,1.7213,1.7213,20200.0],["1991-09-11",1.7366,1.7366,1.7213,1.7366,43300.0],["1991-09-12",1.7518,1.767,1.7518,1.767,31900.0],["1991-09-13",1.7518,1.767,1.7518,1.7518,17900.0],["1991-09-16",1.767,1.767,1.7518,1.767,1600.0],["1991-09-17",1.767,1.767,1.7518,1.767,58700.0],["1991-09-18",1.7518,1.7518,1.7366,1.7366,11300.0],["1991-09-19",1.7518,1.7518,1.7366,1.7366,13200.0],["1991-09-20",1.767,1.767,1.7518,1.7518,11400.0],["1991-09-23",1.767,1.7823,1.767,1.7823,54000.0],["1991-09-24",1.7717,1.7871,1.7717,1.7871,14900.0],["1991-09-25",1.7871,1.7871,1.7871,1.7871,3600.0],["1991-09-26",1.7717,1.7717,1.7563,1.7717,38800.0],["1991-09-27",1.7717,1.7717,1.7563,1.7563,13700.0],["1991-09-30",1.7717,1.8025,1.7563,1.7871,33500.0],["1991-10-01",1.7717,1.8025,1.7717,1.7871,103800.0],["1991-10-02",1.8025,1.8025,1.7871,1.8025,17500.0],["1991-10-03",1.8025,1.8179,1.7871,1.7871,97400.0],["1991-10-04",1.8025,1.8025,1.7871,1.8025,17200.0],["1991-10-07",1.8025,1.8025,1.7871,1.7871,38200.0],["1991-10-08",1.7871,1.7871,1.7871,1.7871,8300.0],["1991-10-09",1.7871,1.7871,1.7871,1.7871,1800.0],["1991-10-10",1.7871,1.7871,1.7717,1.7717,6100.0],["1991-10-11",1.7871,1.8025,1.7871,1.8025,89000.0],["1991-10-14",1.8025,1.8025,1.7871,1.8025,16100.0],["1991-10-15",1.8025,1.8179,1.7871,1.8179,73900.0],["1991-10-16",1.8025,1.8025,1.8025,1.8025,28000.0],["1991-10-17",1.8179,1.8179,1.8025,1.8179,34200.0],["1991-10-18",1.8179,1.8487,1.8179,1.8179,18500.0],["1991-10-21",1.8179,1.8487,1.8179,1.8487,12500.0],["1991-10-22",1.8487,1.8641,1.8333,1.8333,14700.0],["1991-10-23",1.8487,1.8487,1.8179,1.8179,55000.0],["1991-10-24",1.8179,1.8333,1.8025,1.8333,14000.0],["1991-10-25",1.8333,1.8333,1.8179,1.8333,22600.0],["1991-10-28",1.8333,1.8333,1.8333,1.8333,33000.0],["1991-10-29",1.8333,1.8487,1.8333,1.8333,31100.0],["1991-10-30",1.8487,1.8641,1.8487,1.8487,8000.0],["1991-10-31",1.8487,1.8641,1.8333,1.8641,115500.0],["1991-11-01",1.8641,1.8795,1.8641,1.8795,22500.0],["1991-11-04",1.8795,1.8795,1.8641,1.8795,8800.0],["1991-11-05",1.8795,1.9257,1.8795,1.8949,118900.0],["1991-11-06",1.9257,1.9411,1.9103,1.9257,44800.0],["1991-11-07",1.9411,1.9565,1.9257,1.9411,66600.0],["1991-11-08",1.9411,1.9565,1.9257,1.9257,112000.0],["1991-11-11",1.9411,1.9411,1.9257,1.9411,8900.0],["1991-11-12",1.9411,1.9565,1.9257,1.9257,168200.0],["1991-11-13",1.9411,1.9411,1.9257,1.9411,37100.0],["1991-11-14",1.9411,1.9411,1.9257,1.9257,13600.0],["1991-11-15",1.9257,1.9411,1.9103,1.9103,35600.0],["1991-11-18",1.9103,1.9411,1.9103,1.9257,72000.0],["1991-11-19",1.9257,1.9257,1.8949,1.9257,29100.0],["1991-11-20",1.9103,1.9103,1.8949,1.8949,26700.0],["1991-11-21",1.9103,1.9103,1.8795,1.8949,7500.0],["1991-11-22",1.8949,1.8949,1.8487,1.8487,119100.0],["1991-11-25",1.8641,1.8795,1.8641,1.8641,7600.0],["1991-11-26",1.8641,1.8795,1.8641,1.8795,70200.0],["1991-11-27",1.8795,1.8795,1.8795,1.8795,1200.0],["1991-11-29",1.8641,1.8949,1.8641,1.8949,6500.0],["1991-12-02",1.8949,1.8949,1.8795,1.8949,6600.0],["1991-12-03",1.8949,1.8949,1.8949,1.8949,9200.0],["1991-12-04",1.8795,1.8949,1.8795,1.8795,19300.0],["1991-12-05",1.8949,1.8949,1.8795,1.8795,66700.0],["1991-12-06",1.8641,1.8949,1.8641,1.8949,6600.0],["1991-12-09",1.8949,1.8949,1.8949,1.8949,9600.0],["1991-12-10",1.8949,1.8949,1.8795,1.8795,111400.0],["1991-12-11",1.8949,1.8949,1.8641,1.8641,15700.0],["1991-12-12",1.8641,1.8795,1.8641,1.8641,13500.0],["1991-12-13",1.8641,1.8641,1.8641,1.8641,37300.0],["1991-12-16",1.8641,1.8641,1.8487,1.8487,17300.0],["1991-12-17",1.8641,1.8641,1.8333,1.8333,89500.0],["1991-12-18",1.8333,1.8641,1.8333,1.8487,4100.0],["1991-12-19",1.8487,1.8487,1.8333,1.8333,50100.0],["1991-12-20",1.8641,1.8641,1.8487,1.8487,8400.0],["1991-12-23",1.8487,1.8795,1.8487,1.8641,7200.0],["1991-12-24",1.8857,1.8857,1.8545,1.8701,30300.0],["1991-12-26",1.8701,1.8701,1.8701,1.8701,2000.0],["1991-12-27",1.8857,1.9013,1.8857,1.9013,6300.0],["1991-12-30",1.8857,1.9169,1.8857,1.9013,1800.0],["1991-12-31",1.9013,1.9169,1.8857,1.9013,11600.0],["1992-01-02",1.9013,1.9013,1.8857,1.9013,12300.0],["1992-01-03",1.8857,1.9169,1.8857,1.9169,13600.0],["1992-01-06",1.9013,1.9169,1.9013,1.9169,110300.0],["1992-01-07",1.9169,1.9325,1.9169,1.9325,19900.0],["1992-01-08",1.948,1.948,1.9325,1.948,185200.0],["1992-01-09",1.9325,1.948,1.9325,1.9325,31300.0],["1992-01-10",1.948,1.9636,1.948,1.948,20600.0],["1992-01-13",1.9636,1.9636,1.948,1.948,44600.0],["1992-01-14",1.948,1.948,1.9325,1.9325,13500.0],["1992-01-15",1.948,1.948,1.9169,1.9169,17200.0],["1992-01-16",1.9325,1.9325,1.9013,1.9169,8800.0],["1992-01-17",1.9325,1.9325,1.9013,1.9013,39600.0],["1992-01-20",1.9013,1.9325,1.9013,1.9013,24900.0],["1992-01-21",1.9013,1.9013,1.8857,1.8857,7500.0],["1992-01-22",1.8857,1.8857,1.8701,1.8857,11000.0],["1992-01-23",1.9013,1.9013,1.8701,1.8857,104700.0],["1992-01-24",1.8701,1.8701,1.8701,1.8701,51500.0],["1992-01-27",1.8701,1.8701,1.8545,1.8701,12900.0],["1992-01-28",1.8701,1.8701,1.8545,1.8545,67700.0],["1992-01-29",1.8701,1.8701,1.8545,1.8545,66600.0],["1992-01-30",1.8545,1.8545,1.8389,1.8545,16100.0],["1992-01-31",1.8701,1.8701,1.8545,1.8545,35400.0],["1992-02-03",1.8701,1.8701,1.8545,1.8545,1500.0],["1992-02-04",1.8701,1.8701,1.8234,1.8234,97200.0],["1992-02-05",1.8389,1.8389,1.8234,1.8234,18100.0],["1992-02-06",1.8234,1.8234,1.8078,1.8234,16000.0],["1992-02-07",1.8234,1.8234,1.8078,1.8234,12700.0],["1992-02-10",1.8234,1.8389,1.8234,1.8389,5300.0],["1992-02-11",1.8234,1.8389,1.8078,1.8234,5900.0],["1992-02-12",1.8078,1.8234,1.7922,1.8234,6600.0],["1992-02-13",1.8234,1.8234,1.8078,1.8078,19500.0],["1992-02-14",1.7922,1.8078,1.7922,1.8078,12500.0],["1992-02-18",1.8078,1.8078,1.7766,1.7766,3700.0],["1992-02-19",1.7922,1.7922,1.7766,1.7922,62200.0],["1992-02-20",1.7922,1.8078,1.7922,1.7922,67000.0],["1992-02-21",1.8078,1.8078,1.7766,1.7766,69600.0],["1992-02-24",1.7766,1.7922,1.7766,1.7766,73500.0],["1992-02-25",1.7766,1.7766,1.761,1.7766,71600.0],["1992-02-26",1.7766,1.8078,1.7766,1.7922,29900.0],["1992-02-27",1.7922,1.8078,1.7766,1.7922,10400.0],["1992-02-28",1.7766,1.7922,1.7766,1.7922,17700.0],["1992-03-02",1.7922,1.7922,1.761,1.761,15200.0],["1992-03-03",1.7766,1.7766,1.761,1.761,4400.0],["1992-03-04",1.7454,1.761,1.7454,1.7454,8600.0],["1992-03-05",1.7454,1.761,1.7454,1.7454,52700.0],["1992-03-06",1.7454,1.7454,1.7454,1.7454,6300.0],["1992-03-09",1.7454,1.7454,1.7299,1.7454,27800.0],["1992-03-10",1.7454,1.7454,1.7299,1.7299,7300.0],["1992-03-11",1.7454,1.7454,1.7299,1.7454,10500.0],["1992-03-12",1.7454,1.7454,1.7143,1.7143,5600.0],["1992-03-13",1.7143,1.7299,1.7143,1.7299,13600.0],["1992-03-16",1.7299,1.7299,1.7143,1.7299,15000.0],["1992-03-17",1.7299,1.7299,1.7143,1.7143,2200.0],["1992-03-18",1.7299,1.7299,1.7143,1.7299,21500.0],["1992-03-19",1.7143,1.7299,1.7143,1.7143,17700.0],["1992-03-20",1.7454,1.7454,1.7143,1.7299,22000.0],["1992-03-23",1.7299,1.7454,1.7299,1.7454,11200.0],["1992-03-24",1.7454,1.761,1.7454,1.7454,46700.0],["1992-03-25",1.7357,1.7515,1.7357,1.7357,4500.0],["1992-03-26",1.7357,1.7515,1.7357,1.7357,9200.0],["1992-03-27",1.7357,1.7515,1.7357,1.7357,11400.0],["1992-03-30",1.7357,1.7357,1.7357,1.7357,8700.0],["1992-03-31",1.7357,1.7515,1.7357,1.7515,18300.0],["1992-04-01",1.7515,1.7515,1.72,1.72,27600.0],["1992-04-02",1.7357,1.7357,1.7357,1.7357,1700.0],["1992-04-03",1.7357,1.7357,1.72,1.72,19600.0],["1992-04-06",1.7357,1.7357,1.72,1.7357,5700.0],["1992-04-07",1.72,1.7357,1.7042,1.72,6600.0],["1992-04-08",1.7042,1.72,1.6884,1.72,5400.0],["1992-04-09",1.7042,1.7357,1.7042,1.7357,7800.0],["1992-04-10",1.7673,1.7673,1.7515,1.7515,1500.0],["1992-04-13",1.7515,1.7673,1.7515,1.7673,7000.0],["1992-04-14",1.7673,1.7673,1.7515,1.7515,9800.0],["1992-04-15",1.7515,1.7989,1.7515,1.7831,14500.0],["1992-04-16",1.7831,1.7831,1.7673,1.7673,13700.0],["1992-04-20",1.7831,1.7831,1.7673,1.7831,17600.0],["1992-04-21",1.7831,1.7831,1.7673,1.7831,24200.0],["1992-04-22",1.7831,1.7989,1.7831,1.7989,13200.0],["1992-04-23",1.7989,1.7989,1.7831,1.7989,26100.0],["1992-04-24",1.7989,1.7989,1.7989,1.7989,900.0],["1992-04-27",1.7989,1.7989,1.7831,1.7831,8800.0],["1992-04-28",1.7831,1.7831,1.7673,1.7673,79200.0],["1992-04-29",1.7831,1.7831,1.7673,1.7831,20400.0],["1992-04-30",1.7831,1.7831,1.7673,1.7831,8700.0],["1992-05-01",1.7831,1.7831,1.7673,1.7673,74400.0],["1992-05-04",1.7831,1.7831,1.7673,1.7831,28400.0],["1992-05-05",1.7673,1.7831,1.7673,1.7831,6900.0],["1992-05-06",1.7673,1.7673,1.7515,1.7673,35100.0],["1992-05-07",1.7673,1.7673,1.7515,1.7673,12900.0],["1992-05-08",1.7673,1.7831,1.7673,1.7831,53900.0],["1992-05-11",1.7831,1.7831,1.7673,1.7673,4400.0],["1992-05-12",1.7673,1.7831,1.7673,1.7673,2000.0],["1992-05-13",1.7831,1.7831,1.7673,1.7831,11400.0],["1992-05-14",1.7673,1.7831,1.7673,1.7673,10700.0],["1992-05-15",1.7673,1.7673,1.7515,1.7673,400.0],["1992-05-18",1.7673,1.7831,1.7673,1.7831,9600.0],["1992-05-19",1.7673,1.7831,1.7673,1.7831,8200.0],["1992-05-20",1.7673,1.7831,1.7673,1.7831,31500.0],["1992-05-21",1.7673,1.7673,1.7673,1.7673,25500.0],["1992-05-22",1.7515,1.7673,1.7515,1.7673,5500.0],["1992-05-26",1.7673,1.7673,1.7515,1.7673,11400.0],["1992-05-27",1.7673,1.7673,1.7515,1.7673,16000.0],["1992-05-28",1.7673,1.7831,1.7673,1.7673,48500.0],["1992-05-29",1.7831,1.7831,1.7673,1.7673,9700.0],["1992-06-01",1.7673,1.7831,1.7673,1.7673,13000.0],["1992-06-02",1.7831,1.7831,1.7673,1.7831,9700.0],["1992-06-03",1.7831,1.7831,1.7673,1.7831,26300.0],["1992-06-04",1.7989,1.8146,1.7831,1.7989,49000.0],["1992-06-05",1.7831,1.8146,1.7831,1.7989,10900.0],["1992-06-08",1.7989,1.8146,1.7989,1.8146,13600.0],["1992-06-09",1.7989,1.8146,1.7989,1.8146,10800.0],["1992-06-10",1.7989,1.8146,1.7989,1.7989,31000.0],["1992-06-11",1.7989,1.8146,1.7989,1.8146,24900.0],["1992-06-12",1.8146,1.8146,1.7989,1.8146,13500.0],["1992-06-15",1.8146,1.8146,1.8146,1.8146,4500.0],["1992-06-16",1.7989,1.8304,1.7989,1.8304,20700.0],["1992-06-17",1.8304,1.8304,1.7989,1.7989,39900.0],["1992-06-18",1.7989,1.8146,1.7989,1.7989,50000.0],["1992-06-19",1.7989,1.8146,1.7989,1.8146,7700.0],["1992-06-22",1.8146,1.8146,1.7989,1.8146,19700.0],["1992-06-23",1.8146,1.8304,1.8146,1.8304,3000.0],["1992-06-24",1.8366,1.8366,1.8206,1.8366,57500.0],["1992-06-25",1.8525,1.8525,1.8366,1.8366,5700.0],["1992-06-26",1.8366,1.8525,1.8366,1.8366,24300.0],["1992-06-29",1.8366,1.8526,1.8366,1.8526,22700.0],["1992-06-30",1.8366,1.8685,1.8366,1.8526,401500.0],["1992-07-01",1.8525,1.8845,1.8525,1.8685,75900.0],["1992-07-02",1.8685,1.8845,1.8525,1.8845,21600.0],["1992-07-06",1.8845,1.8845,1.8685,1.8685,67900.0],["1992-07-07",1.8845,1.8845,1.8845,1.8845,18700.0],["1992-07-08",1.8685,1.8845,1.8685,1.8845,36500.0],["1992-07-09",1.9005,1.9164,1.8845,1.9005,144800.0],["1992-07-10",1.9164,1.9324,1.9164,1.9164,29200.0],["1992-07-13",1.9005,1.9164,1.9005,1.9164,48500.0],["1992-07-14",1.9005,1.9164,1.9005,1.9164,59500.0],["1992-07-15",1.9324,1.9324,1.9164,1.9324,95700.0],["1992-07-16",1.9324,1.9324,1.9005,1.9005,8600.0],["1992-07-17",1.9164,1.9164,1.9005,1.9005,15200.0],["1992-07-20",1.9005,1.9164,1.9005,1.9164,22600.0],["1992-07-21",1.9164,1.9164,1.9164,1.9164,6900.0],["1992-07-22",1.9164,1.9324,1.9164,1.9164,28500.0],["1992-07-23",1.9324,1.9324,1.9164,1.9164,93200.0],["1992-07-24",1.9164,1.9324,1.9164,1.9324,66700.0],["1992-07-27",1.9324,1.9484,1.9324,1.9324,19700.0],["1992-07-28",1.9324,1.9324,1.9164,1.9324,287900.0],["1992-07-29",1.9484,1.9643,1.9484,1.9484,62800.0],["1992-07-30",1.9643,1.9803,1.9643,1.9803,52300.0],["1992-07-31",1.9803,1.9803,1.9643,1.9803,19600.0],["1992-08-03",1.9643,1.9803,1.9643,1.9803,3900.0],["1992-08-04",1.9643,1.9643,1.9484,1.9484,50300.0],["1992-08-05",1.9484,1.9484,1.9484,1.9484,74300.0],["1992-08-06",1.9324,1.9484,1.9324,1.9484,50700.0],["1992-08-07",1.9324,1.9484,1.9324,1.9484,58100.0],["1992-08-10",1.9484,1.9484,1.9324,1.9484,12000.0],["1992-08-11",1.9324,1.9484,1.9324,1.9324,7400.0],["1992-08-12",1.9484,1.9484,1.9324,1.9484,6700.0],["1992-08-13",1.9324,1.9484,1.9324,1.9324,12000.0],["1992-08-14",1.9324,1.9324,1.9164,1.9324,8400.0],["1992-08-17",1.9324,1.9324,1.9164,1.9164,63200.0],["1992-08-18",1.9324,1.9324,1.9164,1.9324,42700.0],["1992-08-19",1.9324,1.9484,1.9164,1.9484,25900.0],["1992-08-20",1.9484,1.9643,1.9484,1.9484,33600.0],["1992-08-21",1.9484,1.9643,1.9484,1.9643,14000.0],["1992-08-24",1.9643,1.9643,1.9484,1.9643,50600.0],["1992-08-25",1.9643,1.9643,1.9643,1.9643,10500.0],["1992-08-26",1.9643,1.9643,1.9643,1.9643,16600.0],["1992-08-27",1.9643,1.9803,1.9484,1.9484,38900.0],["1992-08-28",1.9643,1.9643,1.9484,1.9484,47100.0],["1992-08-31",1.9643,1.9643,1.9484,1.9643,5900.0],["1992-09-01",1.9484,1.9643,1.9484,1.9484,13800.0],["1992-09-02",1.9484,1.9643,1.9484,1.9643,19000.0],["1992-09-03",1.9643,1.9643,1.9484,1.9643,8600.0],["1992-09-04",1.9643,1.9803,1.9643,1.9803,203300.0],["1992-09-08",1.9643,1.9643,1.9484,1.9484,36900.0],["1992-09-09",1.9484,1.9484,1.9164,1.9164,26300.0],["1992-09-10",1.9324,1.9324,1.9324,1.9324,25200.0],["1992-09-11",1.9164,1.9324,1.9164,1.9164,33400.0],["1992-09-14",1.9324,1.9484,1.9324,1.9324,8000.0],["1992-09-15",1.9324,1.9484,1.9164,1.9324,8800.0],["1992-09-16",1.9164,1.9324,1.9164,1.9164,327800.0],["1992-09-17",1.9324,1.9324,1.9164,1.9164,75700.0],["1992-09-18",1.9324,1.9324,1.9164,1.9324,14300.0],["1992-09-21",1.9164,1.9164,1.8845,1.9005,46500.0],["1992-09-22",1.9005,1.9005,1.8845,1.8845,28000.0],["1992-09-23",1.8845,1.8845,1.8685,1.8845,20400.0],["1992-09-24",1.8907,1.8907,1.8746,1.8907,1600.0],["1992-09-25",1.8907,1.8907,1.8746,1.8746,29400.0],["1992-09-28",1.8584,1.8746,1.8584,1.8746,31900.0],["1992-09-29",1.8422,1.8422,1.8261,1.8422,12200.0],["1992-09-30",1.8422,1.8584,1.8422,1.8584,14000.0],["1992-10-01",1.8584,1.8584,1.8422,1.8584,46700.0],["1992-10-02",1.8422,1.8584,1.8099,1.8099,57400.0],["1992-10-05",1.7938,1.8099,1.7938,1.8099,13500.0],["1992-10-06",1.8099,1.8261,1.8099,1.8261,15800.0],["1992-10-07",1.8261,1.8261,1.8099,1.8099,13500.0],["1992-10-08",1.8099,1.8261,1.8099,1.8261,17000.0],["1992-10-09",1.8261,1.8261,1.8099,1.8099,34500.0],["1992-10-12",1.8261,1.8261,1.8099,1.8261,19800.0],["1992-10-13",1.8261,1.8261,1.8261,1.8261,30200.0],["1992-10-14",1.8261,1.8422,1.8099,1.8422,14700.0],["1992-10-15",1.8422,1.8422,1.8422,1.8422,25800.0],["1992-10-16",1.8584,1.8584,1.8261,1.8422,7300.0],["1992-10-19",1.8584,1.8584,1.8422,1.8584,9200.0],["1992-10-20",1.8584,1.8746,1.8584,1.8584,98300.0],["1992-10-21",1.8584,1.8584,1.8422,1.8584,17200.0],["1992-10-22",1.8584,1.8584,1.8422,1.8422,23000.0],["1992-10-23",1.8422,1.8584,1.8422,1.8584,6600.0],["1992-10-26",1.8584,1.8584,1.8422,1.8584,12900.0],["1992-10-27",1.8746,1.8746,1.8584,1.8584,42200.0],["1992-10-28",1.8746,1.8907,1.8584,1.8907,23300.0],["1992-10-29",1.8907,1.8907,1.8746,1.8907,12400.0],["1992-10-30",1.8746,1.8907,1.8746,1.8907,31500.0],["1992-11-02",1.8907,1.8907,1.8746,1.8907,34100.0],["1992-11-03",1.8907,1.8907,1.8746,1.8907,14300.0],["1992-11-04",1.8907,1.8907,1.8746,1.8746,129500.0],["1992-11-05",1.8746,1.8746,1.8584,1.8746,4500.0],["1992-11-06",1.8746,1.8746,1.8422,1.8422,40200.0],["1992-11-09",1.8584,1.8584,1.8422,1.8422,78500.0],["1992-11-10",1.8422,1.8584,1.8422,1.8584,46200.0],["1992-11-11",1.8584,1.8584,1.8261,1.8422,121800.0],["1992-11-12",1.8422,1.8422,1.8261,1.8261,2800.0],["1992-11-13",1.8261,1.8422,1.8261,1.8261,13200.0],["1992-11-16",1.8422,1.8422,1.8261,1.8261,57800.0],["1992-11-17",1.8099,1.8261,1.7938,1.8099,23000.0],["1992-11-18",1.8099,1.8099,1.7938,1.8099,12000.0],["1992-11-19",1.8099,1.8099,1.7938,1.8099,33300.0],["1992-11-20",1.7938,1.8099,1.7776,1.7938,55600.0],["1992-11-23",1.7938,1.7938,1.7614,1.7776,31400.0],["1992-11-24",1.7776,1.7776,1.7614,1.7614,18200.0],["1992-11-25",1.7776,1.7776,1.7614,1.7776,21200.0],["1992-11-27",1.7776,1.7776,1.7614,1.7614,5700.0],["1992-11-30",1.7776,1.7776,1.7614,1.7776,19100.0],["1992-12-01",1.7614,1.7776,1.7453,1.7614,128900.0],["1992-12-02",1.7614,1.7938,1.7614,1.7776,47900.0],["1992-12-03",1.7938,1.7938,1.7614,1.7776,319200.0],["1992-12-04",1.7776,1.7938,1.7614,1.7776,42100.0],["1992-12-07",1.7938,1.7938,1.7776,1.7776,9200.0],["1992-12-08",1.7938,1.7938,1.7776,1.7938,209600.0],["1992-12-09",1.7776,1.7776,1.7614,1.7776,37700.0],["1992-12-10",1.7938,1.7938,1.7776,1.7938,17900.0],["1992-12-11",1.7938,1.7938,1.7614,1.7614,15700.0],["1992-12-14",1.7614,1.7938,1.7614,1.7776,5300.0],["1992-12-15",1.7776,1.7776,1.7614,1.7776,29600.0],["1992-12-16",1.7776,1.7776,1.7453,1.7776,204400.0],["1992-12-17",1.7776,1.7938,1.7776,1.7938,4100.0],["1992-12-18",1.7938,1.8099,1.7776,1.8099,97100.0],["1992-12-21",1.7938,1.8422,1.7938,1.8099,43500.0],["1992-12-22",1.8099,1.8584,1.8099,1.8584,31300.0],["1992-12-23",1.8584,1.8746,1.8584,1.8746,6100.0],["1992-12-24",1.8669,1.8669,1.8669,1.8669,10700.0],["1992-12-28",1.8669,1.8669,1.8505,1.8669,16100.0],["1992-12-29",1.8669,1.8669,1.8341,1.8505,77900.0],["1992-12-30",1.8341,1.8341,1.8178,1.8178,396700.0],["1992-12-31",1.8178,1.8259,1.8014,1.8178,57900.0],["1993-01-04",1.8341,1.8341,1.785,1.8014,80800.0],["1993-01-05",1.8014,1.8014,1.7686,1.785,57200.0],["1993-01-06",1.785,1.785,1.7686,1.785,307000.0],["1993-01-07",1.8014,1.8014,1.7686,1.7686,55100.0],["1993-01-08",1.7686,1.7686,1.7523,1.7523,96900.0],["1993-01-11",1.7686,1.7686,1.7523,1.7523,57100.0],["1993-01-12",1.7686,1.7686,1.7523,1.7686,27300.0],["1993-01-13",1.7686,1.7686,1.7523,1.7523,50000.0],["1993-01-14",1.7686,1.7686,1.7523,1.7523,173000.0],["1993-01-15",1.7523,1.7686,1.7523,1.7686,26500.0],["1993-01-18",1.7523,1.7523,1.7031,1.7359,89900.0],["1993-01-19",1.7359,1.7686,1.7195,1.7686,282000.0],["1993-01-20",1.7686,1.785,1.7195,1.7195,60100.0],["1993-01-21",1.7359,1.7359,1.7195,1.7359,49700.0],["1993-01-22",1.7359,1.7359,1.7195,1.7359,61900.0],["1993-01-25",1.7523,1.7523,1.7195,1.7523,89200.0],["1993-01-26",1.7523,1.7523,1.7359,1.7523,46000.0],["1993-01-27",1.7359,1.7523,1.7195,1.7523,143100.0],["1993-01-28",1.7523,1.7523,1.7359,1.7523,38900.0],["1993-01-29",1.7523,1.7523,1.7359,1.7523,29600.0],["1993-02-01",1.7359,1.7686,1.7359,1.7686,125500.0],["1993-02-02",1.7686,1.785,1.7523,1.7523,61900.0],["1993-02-03",1.7686,1.7686,1.7523,1.7523,28500.0],["1993-02-04",1.7686,1.7686,1.7359,1.7523,81100.0],["1993-02-05",1.7523,1.7523,1.7031,1.7195,87600.0],["1993-02-08",1.7195,1.7359,1.7031,1.7195,46000.0],["1993-02-09",1.7195,1.7195,1.6704,1.6704,91300.0],["1993-02-10",1.7031,1.7195,1.6867,1.7031,106300.0],["1993-02-11",1.7031,1.7523,1.7031,1.7523,87100.0],["1993-02-12",1.7523,1.7523,1.7359,1.7523,54900.0],["1993-02-16",1.7523,1.7523,1.7359,1.7359,75700.0],["1993-02-17",1.7359,1.7523,1.7195,1.7359,70300.0],["1993-02-18",1.7359,1.7686,1.7359,1.7523,25400.0],["1993-02-19",1.7686,1.785,1.7523,1.7686,168500.0],["1993-02-22",1.7686,1.8014,1.7523,1.8014,117200.0],["1993-02-23",1.8178,1.8341,1.785,1.8341,116100.0],["1993-02-24",1.8178,1.8505,1.8014,1.8505,65300.0],["1993-02-25",1.8505,1.8505,1.8341,1.8505,39300.0],["1993-02-26",1.8669,1.8669,1.8505,1.8669,50500.0],["1993-03-01",1.8669,1.8833,1.8669,1.8833,73700.0],["1993-03-02",1.8833,1.8996,1.8669,1.8833,78700.0],["1993-03-03",1.8833,1.916,1.8833,1.916,207700.0],["1993-03-04",1.9324,1.9651,1.916,1.916,74600.0],["1993-03-05",1.9324,1.9324,1.8833,1.916,44500.0],["1993-03-08",1.916,1.916,1.8833,1.8996,53100.0],["1993-03-09",1.8996,1.8996,1.8833,1.8996,43800.0],["1993-03-10",1.916,1.916,1.8996,1.916,554000.0],["1993-03-11",1.916,1.916,1.8833,1.8833,70400.0],["1993-03-12",1.8996,1.8996,1.8669,1.8669,33800.0],["1993-03-15",1.8833,1.9488,1.8833,1.9488,602900.0],["1993-03-16",1.916,1.9324,1.916,1.9324,297000.0],["1993-03-17",1.9324,1.9488,1.9324,1.9324,741800.0],["1993-03-18",1.9488,1.9979,1.9324,1.9979,638800.0],["1993-03-19",2.0143,2.0307,1.9815,1.9815,670100.0],["1993-03-22",1.9815,1.9979,1.9651,1.9979,333700.0],["1993-03-23",1.9815,1.9979,1.9651,1.9815,312800.0],["1993-03-24",1.9815,1.9815,1.9651,1.9815,471400.0],["1993-03-25",1.9903,1.9903,1.9572,1.9738,35600.0],["1993-03-26",1.9903,1.9903,1.9406,1.9406,482500.0],["1993-03-29",1.9572,1.9738,1.924,1.9572,272600.0],["1993-03-30",1.9572,1.9572,1.924,1.9406,632000.0],["1993-03-31",1.9406,1.9903,1.9406,1.9738,514900.0],["1993-04-01",1.9738,1.9738,1.9572,1.9572,50900.0],["1993-04-02",1.9572,1.9572,1.924,1.9406,113600.0],["1993-04-05",1.9406,1.9738,1.924,1.9738,120600.0],["1993-04-06",1.9738,1.9738,1.9572,1.9738,96000.0],["1993-04-07",1.9738,2.0235,1.9572,2.0235,280200.0],["1993-04-08",2.0235,2.0235,2.0069,2.0069,207700.0],["1993-04-12",2.0235,2.0567,1.9903,2.0567,622900.0],["1993-04-13",2.0567,2.0567,2.0235,2.0235,378600.0],["1993-04-14",2.0401,2.0401,2.0069,2.0235,626300.0],["1993-04-15",2.0235,2.0235,1.9903,2.0069,105100.0],["1993-04-16",2.0235,2.0235,1.9903,2.0069,174000.0],["1993-04-19",2.0235,2.0567,2.0069,2.0567,609800.0],["1993-04-20",2.0567,2.0567,2.0235,2.0401,257800.0],["1993-04-21",2.0401,2.0401,2.0069,2.0069,141100.0],["1993-04-22",2.0235,2.0235,2.0069,2.0069,197700.0],["1993-04-23",2.0069,2.0069,1.9903,1.9903,51000.0],["1993-04-26",1.9903,2.0069,1.9903,1.9903,161900.0],["1993-04-27",1.9738,1.9738,1.924,1.9572,263200.0],["1993-04-28",1.9572,1.9572,1.924,1.9406,114300.0],["1993-04-29",1.9572,1.9738,1.9406,1.9572,279200.0],["1993-04-30",1.9738,1.9903,1.9406,1.9903,77900.0],["1993-05-03",1.9903,1.9903,1.9903,1.9903,53900.0],["1993-05-04",1.9903,2.0069,1.9738,1.9903,124200.0],["1993-05-05",1.9903,1.9903,1.9738,1.9903,246300.0],["1993-05-06",1.9903,2.0235,1.9738,2.0069,198400.0],["1993-05-07",2.0069,2.0235,1.9903,2.0235,317800.0],["1993-05-10",2.0235,2.0235,1.9903,1.9903,301100.0],["1993-05-11",1.9903,2.0069,1.9738,1.9903,169000.0],["1993-05-12",1.9903,2.0069,1.9738,2.0069,45500.0],["1993-05-13",2.0069,2.0069,1.9406,1.9572,197400.0],["1993-05-14",1.9738,1.9738,1.9572,1.9738,33300.0],["1993-05-17",1.9572,1.9572,1.924,1.9406,65500.0],["1993-05-18",1.9572,1.9738,1.9406,1.9738,86100.0],["1993-05-19",1.9738,1.9738,1.9406,1.9738,42700.0],["1993-05-20",1.9738,1.9738,1.9572,1.9738,75600.0],["1993-05-21",1.9738,1.9738,1.9572,1.9572,258900.0],["1993-05-24",1.9738,2.0069,1.9738,2.0069,373800.0],["1993-05-25",2.0069,2.0069,1.9903,1.9903,320500.0],["1993-05-26",2.0069,2.0069,1.9738,1.9903,255600.0],["1993-05-27",1.9903,1.9903,1.9572,1.9572,316800.0],["1993-05-28",1.9738,1.9738,1.9406,1.9738,452800.0],["1993-06-01",1.9738,1.9738,1.9572,1.9572,506400.0],["1993-06-02",1.9572,1.9738,1.9572,1.9738,307400.0],["1993-06-03",1.9738,1.9903,1.9572,1.9903,162100.0],["1993-06-04",1.9903,1.9903,1.9572,1.9738,196300.0],["1993-06-07",1.9738,2.0235,1.9572,2.0069,436800.0],["1993-06-08",2.0235,2.0235,1.9903,2.0069,139000.0],["1993-06-09",1.9903,2.0069,1.9738,1.9903,52000.0],["1993-06-10",2.0069,2.0235,1.9738,1.9903,112400.0],["1993-06-11",1.9903,1.9903,1.9738,1.9903,37800.0],["1993-06-14",1.9903,1.9903,1.9572,1.9738,312900.0],["1993-06-15",1.9903,1.9903,1.9738,1.9903,223600.0],["1993-06-16",1.9903,1.9903,1.9738,1.9903,99500.0],["1993-06-17",1.9903,2.0069,1.9738,1.9903,107800.0],["1993-06-18",1.9903,2.0069,1.9903,1.9903,493000.0],["1993-06-21",2.0069,2.0235,1.9903,2.0235,215900.0],["1993-06-22",2.0235,2.0567,2.0235,2.0235,410200.0],["1993-06-23",2.0401,2.0899,2.0235,2.0899,738800.0],["1993-06-24",2.0988,2.0988,2.0652,2.082,245900.0],["1993-06-25",2.082,2.082,2.0484,2.0484,71900.0],["1993-06-28",2.0652,2.082,2.0316,2.082,784000.0],["1993-06-29",2.082,2.082,2.0484,2.082,367400.0],["1993-06-30",2.082,2.0988,2.0652,2.082,298200.0],["1993-07-01",2.0988,2.1659,2.0988,2.1659,799100.0],["1993-07-02",2.1491,2.1659,2.1491,2.1659,265500.0],["1993-07-06",2.1491,2.1491,2.1324,2.1491,280200.0],["1993-07-07",2.1324,2.1659,2.1324,2.1659,234300.0],["1993-07-08",2.1659,2.1827,2.1659,2.1827,152500.0],["1993-07-09",2.1995,2.1995,2.1659,2.1827,159600.0],["1993-07-12",2.1827,2.1995,2.1659,2.1995,108900.0],["1993-07-13",2.1995,2.1995,2.1659,2.1827,144300.0],["1993-07-14",2.1827,2.1827,2.1324,2.1491,98700.0],["1993-07-15",2.1491,2.1659,2.1156,2.1659,205000.0],["1993-07-16",2.1659,2.1995,2.1659,2.1995,153800.0],["1993-07-19",2.1995,2.2331,2.1827,2.2331,383200.0],["1993-07-20",2.2163,2.2331,2.1995,2.2163,149000.0],["1993-07-21",2.2331,2.2331,2.1827,2.1995,135100.0],["1993-07-22",2.1995,2.1995,2.1659,2.1827,88600.0],["1993-07-23",2.1995,2.1995,2.1491,2.1659,354700.0],["1993-07-26",2.1659,2.1827,2.1491,2.1827,270400.0],["1993-07-27",2.1659,2.1995,2.1659,2.1827,351100.0],["1993-07-28",2.1827,2.1995,2.1827,2.1827,100300.0],["1993-07-29",2.1995,2.1995,2.1659,2.1827,470900.0],["1993-07-30",2.1995,2.2331,2.1827,2.2163,495100.0],["1993-08-02",2.2163,2.2331,2.1995,2.2163,329600.0],["1993-08-03",2.2331,2.2331,2.2163,2.2331,56800.0],["1993-08-04",2.2331,2.2331,2.1995,2.1995,106400.0],["1993-08-05",2.2163,2.2163,2.1659,2.1995,128700.0],["1993-08-06",2.1827,2.2163,2.1659,2.2163,73300.0],["1993-08-09",2.1995,2.2163,2.1827,2.1827,295700.0],["1993-08-10",2.1659,2.1827,2.1659,2.1827,110900.0],["1993-08-11",2.1827,2.1827,2.1324,2.1491,170000.0],["1993-08-12",2.1491,2.1491,2.1324,2.1491,59700.0],["1993-08-13",2.1491,2.1491,2.1324,2.1491,46000.0],["1993-08-16",2.1491,2.1995,2.1324,2.1659,335300.0],["1993-08-17",2.1827,2.1995,2.1827,2.1995,271700.0],["1993-08-18",2.1995,2.2331,2.1995,2.2163,206800.0],["1993-08-19",2.2331,2.2331,2.2163,2.2331,114500.0],["1993-08-20",2.2331,2.2331,2.2163,2.2163,78300.0],["1993-08-23",2.2331,2.2331,2.1659,2.1827,198600.0],["1993-08-24",2.1995,2.1995,2.1491,2.1659,123700.0],["1993-08-25",2.1659,2.1659,2.1324,2.1491,58100.0],["1993-08-26",2.1491,2.1491,2.0988,2.1324,220900.0],["1993-08-27",2.1324,2.1324,2.082,2.0988,591600.0],["1993-08-30",2.0988,2.1156,2.082,2.0988,270000.0],["1993-08-31",2.1156,2.1324,2.1156,2.1324,327500.0],["1993-09-01",2.1324,2.1324,2.0988,2.1156,142800.0],["1993-09-02",2.0988,2.1491,2.0988,2.1491,216200.0],["1993-09-03",2.1491,2.1827,2.1491,2.1659,44200.0],["1993-09-07",2.1491,2.1491,2.1324,2.1491,55000.0],["1993-09-08",2.1324,2.1491,2.0652,2.0988,388100.0],["1993-09-09",2.082,2.1156,2.082,2.0988,131100.0],["1993-09-10",2.0988,2.0988,2.0652,2.082,332800.0],["1993-09-13",2.082,2.1491,2.082,2.1324,268600.0],["1993-09-14",2.1324,2.1324,2.0988,2.1156,175700.0],["1993-09-15",2.1156,2.1156,2.082,2.0988,170100.0],["1993-09-16",2.0988,2.0988,2.082,2.0988,69300.0],["1993-09-17",2.082,2.082,2.0652,2.082,43800.0],["1993-09-20",2.082,2.082,2.0484,2.0652,171200.0],["1993-09-21",2.0652,2.0652,2.0316,2.0484,209200.0],["1993-09-22",2.0484,2.0652,2.0484,2.0652,150900.0],["1993-09-23",2.0652,2.0652,2.0484,2.0652,68000.0],["1993-09-24",2.0742,2.0742,2.0402,2.0572,794600.0],["1993-09-27",2.0572,2.0742,2.0232,2.0402,42600.0],["1993-09-28",2.0402,2.0572,2.0232,2.0402,102600.0],["1993-09-29",2.0232,2.0232,1.9892,2.0232,128600.0],["1993-09-30",2.0232,2.0572,2.0062,2.0402,392700.0],["1993-10-01",2.0572,2.0572,2.0232,2.0402,254700.0],["1993-10-04",2.0572,2.0742,2.0402,2.0572,87400.0],["1993-10-05",2.0572,2.0572,2.0232,2.0572,298800.0],["1993-10-06",2.0572,2.0742,2.0572,2.0742,123500.0],["1993-10-07",2.0742,2.1252,2.0572,2.1252,275800.0],["1993-10-08",2.1082,2.1592,2.1082,2.1422,261700.0],["1993-10-11",2.1422,2.1592,2.1252,2.1422,104500.0],["1993-10-12",2.1422,2.1592,2.1252,2.1422,75000.0],["1993-10-13",2.1422,2.1422,2.0912,2.1082,186400.0],["1993-10-14",2.1082,2.1252,2.0912,2.1252,155400.0],["1993-10-15",2.1252,2.1422,2.1082,2.1422,103700.0],["1993-10-18",2.1252,2.1252,2.0912,2.0912,158600.0],["1993-10-19",2.1082,2.1082,2.0912,2.1082,105300.0],["1993-10-20",2.1082,2.1082,2.0742,2.0912,145400.0],["1993-10-21",2.0912,2.0912,2.0572,2.0912,76000.0],["1993-10-22",2.0912,2.1082,2.0742,2.0912,169400.0],["1993-10-25",2.0912,2.1082,2.0572,2.1082,126000.0],["1993-10-26",2.1082,2.1082,2.0742,2.0912,170800.0],["1993-10-27",2.0912,2.1252,2.0742,2.0912,109900.0],["1993-10-28",2.0912,2.1082,2.0912,2.0912,125300.0],["1993-10-29",2.1082,2.1082,2.0742,2.0742,53900.0],["1993-11-01",2.0742,2.1252,2.0742,2.1082,209200.0],["1993-11-02",2.1082,2.1252,2.0912,2.1082,77500.0],["1993-11-03",2.1082,2.1082,2.0912,2.0912,61200.0],["1993-11-04",2.0912,2.1252,2.0912,2.0912,78000.0],["1993-11-05",2.1082,2.1082,2.0912,2.1082,26600.0],["1993-11-08",2.1082,2.1082,2.0742,2.0742,55600.0],["1993-11-09",2.0912,2.0912,2.0402,2.0572,115500.0],["1993-11-10",2.0572,2.0742,2.0402,2.0572,37300.0],["1993-11-11",2.0572,2.0742,2.0402,2.0402,55500.0],["1993-11-12",2.0402,2.0572,2.0062,2.0062,192100.0],["1993-11-15",2.0232,2.0232,1.9722,1.9892,120900.0],["1993-11-16",2.0062,2.0232,2.0062,2.0062,70700.0],["1993-11-17",2.0062,2.0232,1.9722,2.0232,526600.0],["1993-11-18",2.0232,2.0402,2.0062,2.0232,481100.0],["1993-11-19",2.0232,2.0232,2.0062,2.0232,153400.0],["1993-11-22",2.0062,2.0232,1.9722,1.9892,101100.0],["1993-11-23",1.9892,2.0232,1.9892,2.0062,275600.0],["1993-11-24",2.0062,2.0402,2.0062,2.0062,230700.0],["1993-11-26",2.0062,2.0402,2.0062,2.0232,19100.0],["1993-11-29",2.0232,2.0402,2.0062,2.0232,16400.0],["1993-11-30",2.0062,2.0402,2.0062,2.0232,276200.0],["1993-12-01",2.0232,2.0572,2.0232,2.0572,81100.0],["1993-12-02",2.0572,2.0912,2.0572,2.0912,76800.0],["1993-12-03",2.0742,2.0912,2.0572,2.0572,178000.0],["1993-12-06",2.0742,2.0912,2.0572,2.0572,233900.0],["1993-12-07",2.0572,2.0742,2.0572,2.0572,70500.0],["1993-12-08",2.0742,2.0742,2.0572,2.0742,73500.0],["1993-12-09",2.0742,2.0912,2.0402,2.0402,157500.0],["1993-12-10",2.0572,2.0572,2.0232,2.0232,124800.0],["1993-12-13",2.0232,2.0572,2.0232,2.0572,67600.0],["1993-12-14",2.0402,2.0572,2.0232,2.0232,207900.0],["1993-12-15",2.0232,2.0402,2.0232,2.0402,43200.0],["1993-12-16",2.0402,2.0402,2.0232,2.0232,33200.0],["1993-12-17",2.0402,2.0402,2.0232,2.0402,86000.0],["1993-12-20",2.0402,2.0402,1.9892,1.9892,115500.0],["1993-12-21",2.0062,2.0232,1.9892,2.0232,144600.0],["1993-12-22",2.0232,2.0572,2.0062,2.0572,398500.0],["1993-12-23",2.0572,2.0742,2.0402,2.0742,156600.0],["1993-12-27",2.0514,2.1204,2.0514,2.0859,67200.0],["1993-12-28",2.1031,2.1031,2.0687,2.0859,32600.0],["1993-12-29",2.0687,2.0859,2.0514,2.0859,47300.0],["1993-12-30",2.0859,2.1204,2.0687,2.1031,770400.0],["1993-12-31",2.1031,2.1376,2.1031,2.1204,68600.0],["1994-01-03",2.1031,2.1031,2.0514,2.0687,143500.0],["1994-01-04",2.0859,2.0859,2.0514,2.0687,257200.0],["1994-01-05",2.0514,2.0687,2.0342,2.0687,203900.0],["1994-01-06",2.0687,2.0687,2.0514,2.0514,24600.0],["1994-01-07",2.0514,2.0687,2.0342,2.0514,59000.0],["1994-01-10",2.0687,2.0687,2.0514,2.0687,92900.0],["1994-01-11",2.0687,2.0687,2.0342,2.0514,80700.0],["1994-01-12",2.0687,2.1031,2.0514,2.1031,248300.0],["1994-01-13",2.0859,2.1031,2.0687,2.0859,152900.0],["1994-01-14",2.0859,2.1031,2.0687,2.1031,236700.0],["1994-01-17",2.1031,2.1031,2.0859,2.0859,73500.0],["1994-01-18",2.1031,2.1031,2.0859,2.1031,127600.0],["1994-01-19",2.1031,2.1893,2.1031,2.1893,106600.0],["1994-01-20",2.1893,2.1893,2.1376,2.1376,95500.0],["1994-01-21",2.1549,2.1721,2.1376,2.1549,181600.0],["1994-01-24",2.1549,2.1549,2.1031,2.1031,72800.0],["1994-01-25",2.1031,2.1031,2.0514,2.0687,205000.0],["1994-01-26",2.0687,2.0687,2.0514,2.0687,59400.0],["1994-01-27",2.0687,2.1031,2.0687,2.1031,57700.0],["1994-01-28",2.1031,2.1031,2.0687,2.0859,73400.0],["1994-01-31",2.1031,2.1204,2.0859,2.1204,122900.0],["1994-02-01",2.1204,2.1204,2.0687,2.0859,139900.0],["1994-02-02",2.0859,2.1031,2.0514,2.0687,953300.0],["1994-02-03",2.0687,2.0687,2.017,2.0342,234900.0],["1994-02-04",2.0342,2.0514,1.9825,1.9825,94000.0],["1994-02-07",1.9652,2.017,1.9652,2.017,324500.0],["1994-02-08",1.9997,2.017,1.9825,1.9997,66800.0],["1994-02-09",1.9825,2.017,1.9825,2.017,127100.0],["1994-02-10",2.017,2.0514,2.017,2.017,74800.0],["1994-02-11",2.017,2.017,1.9825,1.9825,63100.0],["1994-02-14",1.9825,1.9825,1.948,1.9825,197400.0],["1994-02-15",1.9652,2.017,1.9652,1.9997,374300.0],["1994-02-16",1.9997,2.017,1.9825,1.9997,495600.0],["1994-02-17",2.0342,2.0342,2.017,2.017,45000.0],["1994-02-18",2.017,2.0342,2.017,2.0342,472500.0],["1994-02-22",2.017,2.0514,2.017,2.0514,81400.0],["1994-02-23",2.0687,2.0859,2.0514,2.0514,232200.0],["1994-02-24",2.0687,2.0687,2.0342,2.0514,127000.0],["1994-02-25",2.0514,2.0514,1.9997,1.9997,39900.0],["1994-02-28",2.017,2.0342,1.9997,2.0342,186600.0],["1994-03-01",2.0342,2.0342,2.017,2.0342,229300.0],["1994-03-02",2.017,2.017,1.9997,1.9997,41400.0],["1994-03-03",2.017,2.0342,2.017,2.017,193400.0],["1994-03-04",2.017,2.017,1.9825,1.9997,147700.0],["1994-03-07",1.9997,2.0342,1.9997,2.017,420600.0],["1994-03-08",2.0342,2.0342,1.9997,2.017,229600.0],["1994-03-09",2.0342,2.0514,2.017,2.0514,138300.0],["1994-03-10",2.0514,2.0514,2.017,2.017,24000.0],["1994-03-11",2.0342,2.0342,2.017,2.0342,83100.0],["1994-03-14",2.017,2.0342,2.017,2.0342,62100.0],["1994-03-15",2.017,2.0342,2.017,2.017,30700.0],["1994-03-16",2.017,2.0342,1.9997,2.017,80800.0],["1994-03-17",2.017,2.0342,1.9997,2.0342,121300.0],["1994-03-18",2.0342,2.0342,1.9997,2.017,48500.0],["1994-03-21",1.9997,1.9997,1.9825,1.9997,84900.0],["1994-03-22",1.9825,1.9997,1.9825,1.9997,28900.0],["1994-03-23",1.9997,1.9997,1.9825,1.9997,52400.0],["1994-03-24",1.9825,1.9825,1.9308,1.948,635300.0],["1994-03-25",1.9773,1.9773,1.9074,1.9249,187700.0],["1994-03-28",1.9074,1.9598,1.9074,1.9249,88400.0],["1994-03-29",1.9249,1.9424,1.9074,1.9074,182400.0],["1994-03-30",1.9074,1.9074,1.8549,1.8724,190900.0],["1994-03-31",1.8549,1.8899,1.8199,1.8724,208100.0],["1994-04-04",1.8199,1.8374,1.8024,1.8199,120300.0],["1994-04-05",1.8374,1.8549,1.8024,1.8024,302900.0],["1994-04-06",1.8199,1.8199,1.8024,1.8024,187100.0],["1994-04-07",1.8199,1.8374,1.8024,1.8374,232700.0],["1994-04-08",1.8374,1.8724,1.8374,1.8549,219900.0],["1994-04-11",1.8549,1.8549,1.8374,1.8549,28500.0],["1994-04-12",1.8374,1.8724,1.8374,1.8724,58600.0],["1994-04-13",1.8549,1.8899,1.8199,1.8374,190000.0],["1994-04-14",1.8374,1.8549,1.8024,1.8374,171200.0],["1994-04-15",1.8199,1.8374,1.8199,1.8199,107600.0],["1994-04-18",1.8374,1.8374,1.8024,1.8199,80500.0],["1994-04-19",1.8024,1.8024,1.7849,1.7849,35400.0],["1994-04-20",1.8024,1.8024,1.7849,1.8024,210900.0],["1994-04-21",1.8199,1.8724,1.8199,1.8724,318700.0],["1994-04-22",1.8724,1.8899,1.8549,1.8724,622900.0],["1994-04-25",1.8549,1.9074,1.8549,1.9074,496500.0],["1994-04-26",1.9074,1.9074,1.8899,1.9074,815900.0],["1994-04-28",1.8899,1.9074,1.8549,1.8724,287700.0],["1994-04-29",1.8724,1.9074,1.8724,1.8899,354400.0],["1994-05-02",1.9074,1.9074,1.8724,1.8899,252800.0],["1994-05-03",1.8899,1.9074,1.8899,1.8899,357300.0],["1994-05-04",1.9074,1.9074,1.8549,1.8549,296200.0],["1994-05-05",1.8549,1.8724,1.8549,1.8549,100000.0],["1994-05-06",1.8549,1.8549,1.8374,1.8549,20100.0],["1994-05-09",1.8374,1.8374,1.8199,1.8374,284000.0],["1994-05-10",1.8199,1.8374,1.8024,1.8199,510500.0],["1994-05-11",1.8199,1.8199,1.7849,1.8024,592100.0],["1994-05-12",1.7849,1.7849,1.7674,1.7674,333600.0],["1994-05-13",1.7849,1.7849,1.7499,1.7674,375700.0],["1994-05-16",1.7499,1.8024,1.7499,1.8024,404000.0],["1994-05-17",1.7849,1.8374,1.7849,1.8374,847400.0],["1994-05-18",1.8199,1.8374,1.8024,1.8199,379200.0],["1994-05-19",1.8199,1.8199,1.8024,1.8199,77700.0],["1994-05-20",1.8199,1.8199,1.8024,1.8067,54500.0],["1994-05-23",1.8024,1.8024,1.7849,1.7849,47200.0],["1994-05-24",1.8024,1.8024,1.7849,1.8024,160700.0],["1994-05-25",1.7849,1.7849,1.7674,1.7674,133500.0],["1994-05-26",1.7674,1.8199,1.7674,1.8024,699700.0],["1994-05-27",1.8199,1.8199,1.8024,1.8024,210000.0],["1994-05-31",1.8199,1.8199,1.8024,1.8199,46600.0],["1994-06-01",1.8024,1.8374,1.8024,1.8374,387900.0],["1994-06-02",1.8199,1.8374,1.8199,1.8199,88800.0],["1994-06-03",1.8199,1.8549,1.8199,1.8199,151800.0],["1994-06-06",1.8374,1.8374,1.8199,1.8199,145300.0],["1994-06-07",1.8199,1.8199,1.8024,1.8024,115600.0],["1994-06-08",1.8199,1.8199,1.7849,1.7849,68800.0],["1994-06-09",1.7849,1.8199,1.7849,1.8024,101300.0],["1994-06-10",1.8024,1.8199,1.8024,1.8024,238600.0],["1994-06-13",1.8024,1.8024,1.7849,1.8024,19900.0],["1994-06-14",1.7849,1.8024,1.7674,1.7674,54300.0],["1994-06-15",1.7849,1.7849,1.7674,1.7849,130700.0],["1994-06-16",1.7849,1.7849,1.7499,1.7674,63000.0],["1994-06-17",1.7674,1.7674,1.7499,1.7499,112700.0],["1994-06-20",1.7499,1.7499,1.7324,1.7324,127800.0],["1994-06-21",1.7499,1.7499,1.6974,1.7324,83900.0],["1994-06-22",1.7324,1.7324,1.6974,1.7149,171300.0],["1994-06-23",1.6974,1.7149,1.6624,1.6624,164700.0],["1994-06-24",1.6744,1.6922,1.6566,1.6744,51500.0],["1994-06-27",1.6744,1.7101,1.6566,1.7101,744400.0],["1994-06-28",1.7101,1.7457,1.6922,1.7457,2193300.0],["1994-06-29",1.7457,1.7635,1.7279,1.7279,537700.0],["1994-06-30",1.7279,1.7279,1.6923,1.6923,542500.0],["1994-07-01",1.6922,1.6922,1.6566,1.6744,103400.0],["1994-07-05",1.6744,1.7101,1.6744,1.6744,366600.0],["1994-07-06",1.6923,1.7101,1.6744,1.6923,491600.0],["1994-07-07",1.6923,1.7279,1.6744,1.719,872000.0],["1994-07-08",1.7101,1.7279,1.7101,1.7279,613300.0],["1994-07-11",1.7279,1.7457,1.7101,1.7279,435900.0],["1994-07-12",1.7279,1.7635,1.7279,1.7279,224300.0],["1994-07-13",1.7279,1.7457,1.7279,1.7457,726100.0],["1994-07-14",1.7457,1.7635,1.7279,1.7279,275800.0],["1994-07-15",1.7279,1.7635,1.7279,1.7457,325900.0],["1994-07-18",1.7813,1.7991,1.7635,1.7813,160900.0],["1994-07-19",1.7991,1.8169,1.7991,1.7991,231400.0],["1994-07-20",1.8169,1.8169,1.7813,1.7813,334900.0],["1994-07-21",1.7813,1.7813,1.7635,1.7813,256900.0],["1994-07-22",1.7813,1.7813,1.7457,1.7635,290000.0],["1994-07-25",1.7813,1.7813,1.7457,1.7457,68400.0],["1994-07-26",1.7457,1.7635,1.7457,1.7457,56500.0],["1994-07-27",1.7457,1.7635,1.7279,1.7279,692400.0],["1994-07-28",1.7457,1.7635,1.7457,1.7457,475900.0],["1994-07-29",1.7457,1.7635,1.7457,1.7635,288600.0],["1994-08-01",1.7635,1.7635,1.7457,1.7457,292100.0],["1994-08-02",1.7635,1.7813,1.7635,1.7635,361400.0],["1994-08-03",1.7635,1.7813,1.7635,1.7635,328000.0],["1994-08-04",1.7813,1.7813,1.7635,1.7813,100900.0],["1994-08-05",1.7635,1.7813,1.7635,1.7813,146000.0],["1994-08-08",1.7813,1.7813,1.7635,1.7813,758400.0],["1994-08-09",1.7813,1.8169,1.7813,1.8169,1922400.0],["1994-08-10",1.7991,1.7991,1.7635,1.7635,932700.0],["1994-08-11",1.7813,1.7813,1.7457,1.7457,559900.0],["1994-08-12",1.7635,1.7813,1.7635,1.7813,133900.0],["1994-08-15",1.7813,1.7813,1.7457,1.7457,351900.0],["1994-08-16",1.7457,1.7635,1.7457,1.7635,147400.0],["1994-08-17",1.7457,1.7813,1.7457,1.7635,314500.0],["1994-08-18",1.7635,1.7635,1.7457,1.7635,181000.0],["1994-08-19",1.7457,1.7635,1.7457,1.7457,307500.0],["1994-08-22",1.7635,1.7813,1.7457,1.7813,59500.0],["1994-08-23",1.7635,1.7991,1.7635,1.7813,126800.0],["1994-08-24",1.7991,1.8526,1.7991,1.8348,298600.0],["1994-08-25",1.8348,1.8882,1.8169,1.8704,1209900.0],["1994-08-26",1.8882,1.906,1.8882,1.906,198300.0],["1994-08-29",1.8882,1.906,1.8882,1.8882,116200.0],["1994-08-30",1.906,1.906,1.8704,1.906,126000.0],["1994-08-31",1.906,1.9238,1.8882,1.9238,173900.0],["1994-09-01",1.9238,1.9238,1.8882,1.8882,38100.0],["1994-09-02",1.8882,1.906,1.8704,1.8882,236900.0],["1994-09-06",1.8704,1.8882,1.8704,1.8704,122400.0],["1994-09-07",1.8882,1.8882,1.8526,1.8526,202500.0],["1994-09-08",1.8526,1.8704,1.8526,1.8704,236600.0],["1994-09-09",1.8526,1.8704,1.8348,1.8526,1157200.0],["1994-09-12",1.8704,1.8704,1.8526,1.8526,135400.0],["1994-09-13",1.8704,1.8882,1.8704,1.8882,250900.0],["1994-09-14",1.8704,1.8704,1.8526,1.8704,84500.0],["1994-09-15",1.8526,1.8704,1.8526,1.8526,83300.0],["1994-09-16",1.8704,1.8704,1.8526,1.8704,21800.0],["1994-09-19",1.8704,1.8704,1.8704,1.8704,46200.0],["1994-09-20",1.8882,1.8882,1.8704,1.8704,135700.0],["1994-09-21",1.8704,1.8882,1.8704,1.8882,85100.0],["1994-09-22",1.8704,1.8882,1.8704,1.8704,72700.0],["1994-09-23",1.8882,1.8882,1.8704,1.8704,24200.0],["1994-09-26",1.8826,1.8826,1.8645,1.8645,50600.0],["1994-09-27",1.8826,1.9007,1.8826,1.8826,80100.0],["1994-09-28",1.9007,1.9188,1.8826,1.9188,68100.0],["1994-09-29",1.9188,1.9369,1.9007,1.9188,123800.0],["1994-09-30",1.9007,1.9369,1.9007,1.9188,101600.0],["1994-10-03",1.9369,1.9369,1.8826,1.9188,169000.0],["1994-10-04",1.9188,1.9188,1.8645,1.8645,23800.0],["1994-10-05",1.8826,1.8826,1.8645,1.8826,240900.0],["1994-10-06",1.8826,1.8826,1.8645,1.8826,98200.0],["1994-10-07",1.8826,1.9007,1.8645,1.8826,618700.0],["1994-10-10",1.8826,1.9007,1.8645,1.9007,25100.0],["1994-10-11",1.9007,1.9007,1.8826,1.9007,30800.0],["1994-10-12",1.9007,1.9188,1.8826,1.9007,209800.0],["1994-10-13",1.9007,1.9188,1.8826,1.8826,179700.0],["1994-10-14",1.8826,1.9007,1.8826,1.9007,30200.0],["1994-10-17",1.8826,1.9007,1.8826,1.8826,70700.0],["1994-10-18",1.9007,1.9007,1.8826,1.9007,34100.0],["1994-10-19",1.9007,1.9007,1.8645,1.9007,207600.0],["1994-10-20",1.8826,1.8826,1.8645,1.8645,465200.0],["1994-10-21",1.8645,1.8826,1.8645,1.8826,232500.0],["1994-10-24",1.8645,1.8826,1.8645,1.8645,43300.0],["1994-10-25",1.8826,1.8826,1.8464,1.8464,48000.0],["1994-10-26",1.8464,1.8645,1.8464,1.8464,49700.0],["1994-10-27",1.8645,1.8645,1.8464,1.8464,56500.0],["1994-10-28",1.8464,1.8464,1.8283,1.8283,131200.0],["1994-10-31",1.8464,1.8826,1.8464,1.8826,182900.0],["1994-11-01",1.8645,1.8645,1.8283,1.8464,252000.0],["1994-11-02",1.8464,1.8464,1.8283,1.8283,129000.0],["1994-11-03",1.8283,1.8283,1.8102,1.8102,78600.0],["1994-11-04",1.8283,1.8464,1.8102,1.8283,60000.0],["1994-11-07",1.8283,1.8464,1.8283,1.8464,50600.0],["1994-11-08",1.8464,1.8826,1.8464,1.8826,59200.0],["1994-11-09",1.8826,1.8826,1.8645,1.8645,79600.0],["1994-11-10",1.8645,1.8645,1.8464,1.8645,65000.0],["1994-11-11",1.8464,1.8645,1.8283,1.8645,83700.0],["1994-11-14",1.8645,1.8826,1.8464,1.8645,39400.0],["1994-11-15",1.8645,1.8826,1.8464,1.8464,74300.0],["1994-11-16",1.8464,1.8464,1.8102,1.8283,126100.0],["1994-11-17",1.8464,1.8464,1.8102,1.8102,43600.0],["1994-11-18",1.8102,1.8283,1.7921,1.7921,184300.0],["1994-11-21",1.7921,1.8283,1.7921,1.8102,53700.0],["1994-11-22",1.7921,1.8102,1.7921,1.7921,45900.0],["1994-11-23",1.7921,1.8102,1.7921,1.8102,134100.0],["1994-11-25",1.8283,1.8464,1.8102,1.8283,53000.0],["1994-11-28",1.8283,1.8283,1.8102,1.8102,35800.0],["1994-11-29",1.8102,1.8102,1.7921,1.8102,157100.0],["1994-11-30",1.8102,1.8464,1.8102,1.8283,93000.0],["1994-12-01",1.8283,1.8283,1.8102,1.8102,40400.0],["1994-12-02",1.8283,1.8283,1.8102,1.8102,1131800.0],["1994-12-05",1.8102,1.8283,1.7921,1.7921,113800.0],["1994-12-06",1.7921,1.8102,1.7921,1.8102,85700.0],["1994-12-07",1.7921,1.8102,1.7921,1.7921,133800.0],["1994-12-08",1.8102,1.8102,1.774,1.7921,165200.0],["1994-12-09",1.774,1.774,1.7559,1.7559,28600.0],["1994-12-12",1.774,1.774,1.7559,1.774,88300.0],["1994-12-13",1.774,1.7921,1.774,1.7921,42900.0],["1994-12-14",1.8102,1.8102,1.774,1.7921,265100.0],["1994-12-15",1.7921,1.8283,1.774,1.8283,113300.0],["1994-12-16",1.8283,1.8464,1.7921,1.8102,173600.0],["1994-12-19",1.8102,1.8102,1.7921,1.7921,52900.0],["1994-12-20",1.7921,1.8283,1.7921,1.7921,220200.0],["1994-12-21",1.7921,1.8283,1.7921,1.7921,219400.0],["1994-12-22",1.7921,1.8102,1.7921,1.7921,122400.0],["1994-12-23",1.8258,1.8258,1.8073,1.8258,167400.0],["1994-12-27",1.8073,1.8442,1.8073,1.8442,90900.0],["1994-12-28",1.8442,1.8442,1.8073,1.8073,27100.0],["1994-12-29",1.8258,1.8258,1.7889,1.8073,159600.0],["1994-12-30",1.8073,1.8073,1.7889,1.8073,70800.0],["1995-01-03",1.8073,1.8073,1.7704,1.7889,285600.0],["1995-01-04",1.7889,1.8442,1.7889,1.8442,342500.0],["1995-01-05",1.8442,1.8442,1.8258,1.8442,152400.0],["1995-01-06",1.8258,1.8442,1.8258,1.8258,135900.0],["1995-01-09",1.8442,1.8442,1.8073,1.8258,505900.0],["1995-01-10",1.8442,1.8811,1.8442,1.8626,160900.0],["1995-01-11",1.8626,1.8811,1.8442,1.8626,87300.0],["1995-01-12",1.8442,1.8626,1.8073,1.8258,109700.0],["1995-01-13",1.8442,1.8442,1.8073,1.8073,38600.0],["1995-01-16",1.8258,1.8258,1.7889,1.7889,118800.0],["1995-01-17",1.7889,1.7889,1.752,1.7889,167200.0],["1995-01-18",1.7889,1.7889,1.7704,1.7704,93100.0],["1995-01-19",1.7704,1.7889,1.752,1.7704,91700.0],["1995-01-20",1.7704,1.7704,1.7151,1.752,321800.0],["1995-01-23",1.752,1.752,1.7151,1.7335,116100.0],["1995-01-24",1.7335,1.7889,1.7335,1.7889,355200.0],["1995-01-25",1.7889,1.8073,1.7889,1.7889,85800.0],["1995-01-26",1.7889,1.8073,1.7889,1.8073,176600.0],["1995-01-27",1.8073,1.8073,1.7889,1.7889,27700.0],["1995-01-30",1.8073,1.8073,1.7889,1.7889,99300.0],["1995-01-31",1.8073,1.8442,1.7889,1.8073,193300.0],["1995-02-01",1.8442,1.8626,1.8258,1.8442,74000.0],["1995-02-02",1.8258,1.8626,1.8258,1.8442,193100.0],["1995-02-03",1.8811,1.918,1.8811,1.8811,240400.0],["1995-02-06",1.8811,1.8995,1.8811,1.8811,76200.0],["1995-02-07",1.8811,1.8995,1.8811,1.8811,117800.0],["1995-02-08",1.8995,1.8995,1.8811,1.8811,204800.0],["1995-02-09",1.8995,1.8995,1.8811,1.8811,83500.0],["1995-02-10",1.8995,1.8995,1.8442,1.8442,59300.0],["1995-02-13",1.8811,1.8811,1.8626,1.8626,65600.0],["1995-02-14",1.8626,1.8811,1.8626,1.8626,77900.0],["1995-02-15",1.8811,1.8995,1.8811,1.8995,177100.0],["1995-02-16",1.8995,1.8995,1.8811,1.8995,83400.0],["1995-02-17",1.8995,1.918,1.8811,1.8995,102700.0],["1995-02-21",1.8995,1.918,1.8995,1.918,50800.0],["1995-02-22",1.918,1.918,1.8995,1.918,86000.0],["1995-02-23",1.9364,1.9733,1.9364,1.9548,54300.0],["1995-02-24",1.9733,1.9733,1.9548,1.9548,95200.0],["1995-02-27",1.9548,1.9548,1.9364,1.9364,90400.0],["1995-02-28",1.9364,1.9548,1.9364,1.9548,270600.0],["1995-03-01",1.9548,1.9548,1.918,1.918,97000.0],["1995-03-02",1.9364,1.9364,1.918,1.9364,82900.0],["1995-03-03",1.9364,1.9548,1.918,1.918,155100.0],["1995-03-06",1.918,1.9364,1.8811,1.8995,337900.0],["1995-03-07",1.8995,1.8995,1.8811,1.8811,545500.0],["1995-03-08",1.8995,1.8995,1.8811,1.8995,128200.0],["1995-03-09",1.8995,1.8995,1.8626,1.8626,120800.0],["1995-03-10",1.8811,1.8995,1.8811,1.8811,159600.0],["1995-03-13",1.8995,1.8995,1.8811,1.8995,56600.0],["1995-03-14",1.8811,1.8995,1.8811,1.8811,13100.0],["1995-03-15",1.8995,1.8995,1.8811,1.8811,164500.0],["1995-03-16",1.8995,1.8995,1.8811,1.8995,45200.0],["1995-03-17",1.8995,1.918,1.8811,1.8995,229900.0],["1995-03-20",1.918,1.918,1.8995,1.8995,139100.0],["1995-03-21",1.8995,1.9364,1.8995,1.918,161700.0],["1995-03-22",1.918,1.9364,1.918,1.9364,61700.0],["1995-03-23",1.918,1.9548,1.918,1.9548,82100.0],["1995-03-24",1.9548,1.9733,1.9364,1.9548,41300.0],["1995-03-27",1.9703,1.9703,1.9515,1.9515,25800.0],["1995-03-28",1.9703,1.9703,1.9328,1.9515,102700.0],["1995-03-29",1.9515,1.9515,1.9328,1.9328,60200.0],["1995-03-30",1.9703,1.9703,1.9328,1.9515,66700.0],["1995-03-31",1.9515,1.9515,1.914,1.914,32500.0],["1995-04-03",1.9328,1.9328,1.8952,1.914,258800.0],["1995-04-04",1.914,1.914,1.8952,1.8952,193600.0],["1995-04-05",1.914,1.914,1.8952,1.914,999000.0],["1995-04-06",1.914,1.914,1.8952,1.914,146200.0],["1995-04-07",1.914,1.9328,1.8952,1.914,185500.0],["1995-04-10",1.914,1.9515,1.914,1.914,275700.0],["1995-04-11",1.9328,1.9515,1.914,1.9328,225900.0],["1995-04-12",1.9328,1.9703,1.9328,1.9515,73800.0],["1995-04-13",1.9515,1.9703,1.9515,1.9703,76500.0],["1995-04-17",1.9703,1.9891,1.9703,1.9891,44500.0],["1995-04-18",1.9703,1.9703,1.9328,1.9328,35300.0],["1995-04-19",1.9515,1.9703,1.9328,1.9328,252800.0],["1995-04-20",1.9328,1.9515,1.9328,1.9515,132700.0],["1995-04-21",1.9703,1.9703,1.9515,1.9515,75300.0],["1995-04-24",1.9703,1.9703,1.9515,1.9703,88400.0],["1995-04-25",1.9891,1.9891,1.9515,1.9703,293400.0],["1995-04-26",1.9703,1.9891,1.9703,1.9703,61000.0],["1995-04-27",1.9891,1.9891,1.9703,1.9703,42500.0],["1995-04-28",1.9891,2.0078,1.9703,1.9891,58100.0],["1995-05-01",1.9891,2.0266,1.9891,2.0266,147000.0],["1995-05-02",2.0266,2.0454,2.0078,2.0078,87200.0],["1995-05-03",2.0266,2.0266,1.9703,1.9703,119200.0],["1995-05-04",2.0078,2.0078,1.9703,1.9891,151700.0],["1995-05-05",1.9891,1.9891,1.9703,1.9703,85300.0],["1995-05-08",1.9891,2.0078,1.9891,1.9891,186400.0],["1995-05-09",1.9891,2.0266,1.9891,2.0078,358400.0],["1995-05-10",2.0078,2.0266,1.9891,2.0078,129200.0],["1995-05-11",2.0266,2.0454,2.0078,2.0078,80500.0],["1995-05-12",2.0266,2.0266,1.9891,2.0078,72300.0],["1995-05-15",2.0078,2.0078,1.9891,1.9891,26800.0],["1995-05-16",1.9891,2.0078,1.9891,1.9891,85500.0],["1995-05-17",2.0078,2.0078,1.9891,2.0078,72800.0],["1995-05-18",2.0078,2.0078,1.9703,1.9891,170700.0],["1995-05-19",1.9703,1.9891,1.9703,1.9703,59800.0],["1995-05-22",1.9703,1.9891,1.9703,1.9703,83500.0],["1995-05-23",1.9891,1.9891,1.9703,1.9891,114900.0],["1995-05-24",1.9891,2.0078,1.9703,2.0078,50600.0],["1995-05-25",2.0078,2.0078,1.9891,1.9891,34900.0],["1995-05-26",1.9891,2.0078,1.9703,1.9703,211100.0],["1995-05-30",1.9891,2.0078,1.9703,1.9891,55800.0],["1995-05-31",1.9891,2.0078,1.9891,1.9891,239700.0],["1995-06-01",1.9891,1.9891,1.9703,1.9703,107700.0],["1995-06-02",1.9891,1.9891,1.9515,1.9515,95400.0],["1995-06-05",1.9703,1.9891,1.9515,1.9891,51500.0],["1995-06-06",1.9703,1.9703,1.9515,1.9703,41900.0],["1995-06-07",1.9703,1.9703,1.9515,1.9703,149500.0],["1995-06-08",1.9703,2.0078,1.9703,1.9703,144900.0],["1995-06-09",1.9703,1.9891,1.9703,1.9703,57000.0],["1995-06-12",1.9703,1.9891,1.9703,1.9703,45300.0],["1995-06-13",1.9703,2.0078,1.9703,2.0078,90400.0],["1995-06-14",1.9891,2.0266,1.9891,2.0078,191300.0],["1995-06-15",2.0078,2.0454,2.0078,2.0266,25600.0],["1995-06-16",2.0454,2.0454,2.0078,2.0266,23700.0],["1995-06-19",2.0266,2.0454,2.0266,2.0266,181600.0],["1995-06-20",2.0454,2.0454,2.0078,2.0078,43500.0],["1995-06-21",2.0266,2.0266,1.9891,1.9891,51400.0],["1995-06-22",1.9891,2.0078,1.9891,1.9891,195100.0],["1995-06-23",1.9891,2.0078,1.9703,1.9703,91800.0],["1995-06-26",1.9891,1.9891,1.9703,1.9891,92100.0],["1995-06-27",1.9891,2.0078,1.9703,1.9891,94000.0],["1995-06-28",2.0239,2.0239,2.0048,2.0239,29700.0],["1995-06-29",2.043,2.043,2.0239,2.0239,48000.0],["1995-06-30",2.043,2.043,2.0048,2.043,48100.0],["1995-07-03",2.043,2.043,2.0239,2.0239,31200.0],["1995-07-05",2.0239,2.0621,2.0239,2.0239,80700.0],["1995-07-06",2.043,2.043,2.0239,2.0239,157100.0],["1995-07-07",2.0239,2.043,1.9857,2.0239,124100.0],["1995-07-10",2.0239,2.043,1.9857,2.0048,1713400.0],["1995-07-11",1.9857,2.0239,1.9857,2.0048,700200.0],["1995-07-12",2.0239,2.0239,2.0048,2.0048,723900.0],["1995-07-13",2.0048,2.0239,2.0048,2.0239,69200.0],["1995-07-14",2.0048,2.043,2.0048,2.0239,53200.0],["1995-07-17",2.0239,2.043,2.0239,2.0239,155400.0],["1995-07-18",2.043,2.043,2.0048,2.0048,35600.0],["1995-07-19",2.0239,2.0239,1.9857,1.9857,92500.0],["1995-07-20",2.0239,2.0239,2.0048,2.0048,25200.0],["1995-07-21",2.0239,2.0239,1.9857,2.0048,22100.0],["1995-07-24",2.0239,2.0621,2.0048,2.0621,118400.0],["1995-07-25",2.043,2.0621,2.043,2.043,167800.0],["1995-07-26",2.043,2.0621,2.0239,2.0621,3082300.0],["1995-07-27",2.043,2.1002,2.043,2.1002,359000.0],["1995-07-28",2.0811,2.1002,2.0621,2.0811,41800.0],["1995-07-31",2.0621,2.0811,2.043,2.0811,49100.0],["1995-08-01",2.0811,2.0811,2.043,2.0811,63900.0],["1995-08-02",2.0811,2.1193,2.0811,2.1002,211100.0],["1995-08-03",2.0811,2.1002,2.0811,2.1002,22800.0],["1995-08-04",2.1002,2.1193,2.0811,2.0811,42000.0],["1995-08-07",2.1002,2.1002,2.0811,2.0811,64100.0],["1995-08-08",2.0811,2.1002,2.0811,2.0811,67000.0],["1995-08-09",2.1002,2.1002,2.0621,2.0621,71900.0],["1995-08-10",2.0621,2.0811,2.0621,2.0811,31400.0],["1995-08-11",2.0811,2.0811,2.0621,2.0621,25500.0],["1995-08-14",2.0621,2.0811,2.043,2.0621,152800.0],["1995-08-15",2.0621,2.0811,2.043,2.0811,80800.0],["1995-08-16",2.0811,2.1002,2.0811,2.1002,388600.0],["1995-08-17",2.1002,2.1002,2.0811,2.0811,208100.0],["1995-08-18",2.1002,2.1002,2.0811,2.0811,102600.0],["1995-08-21",2.0811,2.1002,2.0811,2.1002,58300.0],["1995-08-22",2.1002,2.1193,2.0811,2.1193,193000.0],["1995-08-23",2.1193,2.1193,2.0811,2.0811,60300.0],["1995-08-24",2.0811,2.1002,2.0811,2.1002,17200.0],["1995-08-25",2.1002,2.1193,2.1002,2.1002,68900.0],["1995-08-28",2.1002,2.1193,2.1002,2.1193,168000.0],["1995-08-29",2.1002,2.1193,2.0811,2.1193,59100.0],["1995-08-30",2.1193,2.1193,2.1002,2.1002,22800.0],["1995-08-31",2.1002,2.1002,2.0811,2.0811,15900.0],["1995-09-01",2.0811,2.1002,2.0811,2.0811,97000.0],["1995-09-05",2.0811,2.0811,2.0621,2.0621,39800.0],["1995-09-06",2.0811,2.1002,2.0621,2.0621,51100.0],["1995-09-07",2.0621,2.0811,2.043,2.043,64800.0],["1995-09-08",2.0621,2.0621,2.0239,2.0239,82500.0],["1995-09-11",2.043,2.0621,2.0239,2.0239,258700.0],["1995-09-12",2.0048,2.043,2.0048,2.0239,204300.0],["1995-09-13",2.0239,2.043,1.9857,2.0048,432800.0],["1995-09-14",1.9857,2.0048,1.9666,1.9666,102300.0],["1995-09-15",1.9666,2.0048,1.9666,1.9857,541900.0],["1995-09-18",2.0048,2.0048,1.9857,2.0048,208600.0],["1995-09-19",1.9857,2.0048,1.9857,2.0048,379700.0],["1995-09-20",2.0048,2.0239,1.9857,2.0048,1160800.0],["1995-09-21",2.0239,2.043,2.0048,2.0048,382800.0],["1995-09-22",2.0239,2.0239,2.0048,2.0239,77900.0],["1995-09-25",2.043,2.043,2.0239,2.0239,126600.0],["1995-09-26",2.0239,2.043,2.0239,2.0239,360900.0],["1995-09-27",2.0399,2.0593,2.0204,2.0399,170100.0],["1995-09-28",2.0399,2.0593,2.0204,2.0204,117600.0],["1995-09-29",2.0399,2.0399,2.0204,2.0399,75400.0],["1995-10-02",2.0593,2.0787,2.0399,2.0399,176300.0],["1995-10-03",2.0593,2.0787,2.0593,2.0787,119500.0],["1995-10-04",2.0593,2.1176,2.0593,2.0981,222600.0],["1995-10-05",2.0981,2.137,2.0981,2.137,84700.0],["1995-10-06",2.1176,2.137,2.1176,2.137,111000.0],["1995-10-09",2.137,2.137,2.0981,2.1176,135300.0],["1995-10-10",2.0787,2.1176,2.0787,2.0981,105600.0],["1995-10-11",2.0981,2.1176,2.0981,2.0981,41800.0],["1995-10-12",2.1176,2.1176,2.0981,2.0981,131900.0],["1995-10-13",2.0981,2.1176,2.0787,2.0787,104800.0],["1995-10-16",2.0981,2.0981,2.0787,2.0787,22900.0],["1995-10-17",2.0981,2.0981,2.0787,2.0787,187500.0],["1995-10-18",2.0787,2.0981,2.0787,2.0981,139700.0],["1995-10-19",2.0981,2.0981,2.0787,2.0787,146200.0],["1995-10-20",2.0787,2.0787,2.0399,2.0399,56500.0],["1995-10-23",2.001,2.0204,1.9622,1.9622,83000.0],["1995-10-24",1.9621,1.9816,1.9427,1.9816,448400.0],["1995-10-25",1.9621,1.9621,1.9427,1.9427,283100.0],["1995-10-26",1.9622,1.9622,1.9427,1.9622,135600.0],["1995-10-27",1.9427,1.9622,1.9427,1.9622,48500.0],["1995-10-30",1.9622,1.9622,1.9427,1.9622,101800.0],["1995-10-31",2.0399,2.0981,2.0399,2.0787,135000.0],["1995-11-01",2.0787,2.0981,2.0593,2.0593,71200.0],["1995-11-02",2.0593,2.1176,2.0593,2.0981,125700.0],["1995-11-03",2.1176,2.137,2.1176,2.137,72500.0],["1995-11-06",2.1176,2.137,2.0981,2.1176,47200.0],["1995-11-07",2.137,2.137,2.1176,2.1176,48600.0],["1995-11-08",2.1176,2.137,2.0981,2.137,86300.0],["1995-11-09",2.137,2.137,2.1176,2.1176,25900.0],["1995-11-10",2.1176,2.137,2.1176,2.137,68000.0],["1995-11-13",2.1176,2.137,2.1176,2.137,18200.0],["1995-11-14",2.1176,2.137,2.0981,2.0981,39500.0],["1995-11-15",2.0981,2.1176,2.0981,2.1176,22300.0],["1995-11-16",2.0981,2.1176,2.0981,2.0981,43000.0],["1995-11-17",2.0981,2.1176,2.0981,2.1176,267200.0],["1995-11-20",2.1176,2.137,2.0981,2.0981,65900.0],["1995-11-21",2.1176,2.1176,2.0787,2.0787,153500.0],["1995-11-22",2.0787,2.0981,2.0593,2.0787,362100.0],["1995-11-24",2.0981,2.1176,2.0787,2.0787,86500.0],["1995-11-27",2.0981,2.1079,2.0787,2.0981,59300.0],["1995-11-28",2.0981,2.1079,2.0787,2.0787,234300.0],["1995-11-29",2.0981,2.0981,2.0787,2.0787,252400.0],["1995-11-30",2.0787,2.0981,2.0787,2.0981,272500.0],["1995-12-01",2.0787,2.1176,2.0787,2.0981,89300.0],["1995-12-04",2.0981,2.137,2.0981,2.0981,172200.0],["1995-12-05",2.0981,2.137,2.0981,2.137,81900.0],["1995-12-06",2.137,2.137,2.0981,2.0981,344700.0],["1995-12-07",2.0981,2.1176,2.0981,2.1176,268600.0],["1995-12-08",2.0981,2.1176,2.0981,2.1176,254800.0],["1995-12-11",2.0981,2.1176,2.0981,2.1176,21100.0],["1995-12-12",2.1176,2.137,2.1176,2.137,462100.0],["1995-12-13",2.137,2.137,2.1176,2.1176,31600.0],["1995-12-14",2.137,2.137,2.1176,2.137,15700.0],["1995-12-15",2.1176,2.137,2.0981,2.1176,261100.0],["1995-12-18",2.1176,2.1176,2.0787,2.0981,162800.0],["1995-12-19",2.0787,2.1176,2.0787,2.1176,131900.0],["1995-12-20",2.1176,2.137,2.1176,2.137,132700.0],["1995-12-21",2.137,2.1564,2.1176,2.137,185600.0],["1995-12-22",2.137,2.1564,2.137,2.1564,65200.0],["1995-12-26",2.137,2.1758,2.137,2.1564,58000.0],["1995-12-27",2.1954,2.1954,2.1558,2.1558,62400.0],["1995-12-28",2.1756,2.1954,2.1558,2.1954,91500.0],["1995-12-29",2.1954,2.1954,2.1756,2.1756,71100.0],["1996-01-02",2.1756,2.2151,2.1756,2.2151,128600.0],["1996-01-03",2.2349,2.2547,2.2349,2.2349,72900.0],["1996-01-04",2.2547,2.2745,2.2349,2.2547,339600.0],["1996-01-05",2.2349,2.2349,2.2151,2.2151,54000.0],["1996-01-08",2.2151,2.2349,2.2151,2.2151,6200.0],["1996-01-09",2.2349,2.2349,2.1756,2.1756,84700.0],["1996-01-10",2.1558,2.1954,2.1558,2.1756,149500.0],["1996-01-11",2.1954,2.1954,2.1756,2.1954,72800.0],["1996-01-12",2.1756,2.1954,2.1756,2.1954,48600.0],["1996-01-15",2.1954,2.1954,2.1558,2.1756,40000.0],["1996-01-16",2.1558,2.1954,2.1558,2.1756,115400.0],["1996-01-17",2.1954,2.1954,2.1558,2.1558,178400.0],["1996-01-18",2.1756,2.1954,2.1756,2.1954,44000.0],["1996-01-19",2.1954,2.2151,2.1756,2.2151,191000.0],["1996-01-22",2.2151,2.2151,2.1756,2.2151,138200.0],["1996-01-23",2.1954,2.2151,2.1954,2.2151,73200.0],["1996-01-24",2.2151,2.2151,2.1954,2.1954,468900.0],["1996-01-25",2.2151,2.2151,2.1954,2.1954,58300.0],["1996-01-26",2.1954,2.2151,2.1954,2.2151,35700.0],["1996-01-29",2.2151,2.2151,2.1954,2.2151,24100.0],["1996-01-30",2.1954,2.2349,2.1954,2.2151,95000.0],["1996-01-31",2.2151,2.2745,2.2151,2.2745,111400.0],["1996-02-01",2.2745,2.2943,2.2745,2.2745,52000.0],["1996-02-02",2.2943,2.2943,2.2745,2.2943,108800.0],["1996-02-05",2.2943,2.2943,2.2745,2.2745,26200.0],["1996-02-06",2.2745,2.2943,2.2745,2.2943,40600.0],["1996-02-07",2.2745,2.314,2.2745,2.2943,63300.0],["1996-02-08",2.2745,2.2943,2.2745,2.2745,69900.0],["1996-02-09",2.2547,2.2745,2.2349,2.2349,129400.0],["1996-02-12",2.2547,2.2547,2.2151,2.2349,139500.0],["1996-02-13",2.2349,2.2745,2.2349,2.2745,113600.0],["1996-02-14",2.2745,2.2745,2.2547,2.2547,42700.0],["1996-02-15",2.2547,2.2745,2.2547,2.2745,20300.0],["1996-02-16",2.2547,2.2745,2.2349,2.2547,57600.0],["1996-02-20",2.2349,2.2547,2.2151,2.2151,166300.0],["1996-02-21",2.2151,2.2151,2.1756,2.2151,154200.0],["1996-02-22",2.2151,2.2151,2.1954,2.2151,118400.0],["1996-02-23",2.2349,2.2349,2.1954,2.2151,62200.0],["1996-02-26",2.2151,2.2349,2.2151,2.2349,39100.0],["1996-02-27",2.2349,2.2349,2.2151,2.2151,121900.0],["1996-02-28",2.2349,2.2547,2.2349,2.2349,113100.0],["1996-02-29",2.2349,2.2547,2.2151,2.2349,86800.0],["1996-03-01",2.2547,2.2547,2.2151,2.2151,48600.0],["1996-03-04",2.2151,2.2349,2.1954,2.1954,113400.0],["1996-03-05",2.2151,2.2151,2.1954,2.2151,340800.0],["1996-03-06",2.2151,2.2349,2.2151,2.2349,56600.0],["1996-03-07",2.2151,2.2349,2.2151,2.2349,244600.0],["1996-03-08",2.2151,2.2349,2.1954,2.2349,38200.0],["1996-03-11",2.2151,2.2547,2.2151,2.2349,46700.0],["1996-03-12",2.2349,2.2349,2.1954,2.2349,30400.0],["1996-03-13",2.2349,2.2349,2.2151,2.2151,54900.0],["1996-03-14",2.2349,2.2349,2.2349,2.2349,19600.0],["1996-03-15",2.2349,2.2349,2.1954,2.2151,133400.0],["1996-03-18",2.1954,2.2349,2.1954,2.2151,58900.0],["1996-03-19",2.2151,2.2349,2.2151,2.2349,53400.0],["1996-03-20",2.2349,2.2349,2.2151,2.2151,216000.0],["1996-03-21",2.2349,2.2349,2.1954,2.1954,237000.0],["1996-03-22",2.2151,2.2349,2.2151,2.2349,176100.0],["1996-03-25",2.2151,2.2349,2.2151,2.2349,26300.0],["1996-03-26",2.2151,2.2349,2.2151,2.2151,95900.0],["1996-03-27",2.2548,2.2548,2.2347,2.2548,145800.0],["1996-03-28",2.2548,2.2548,2.2347,2.2347,60300.0],["1996-03-29",2.2548,2.2548,2.2347,2.2347,163400.0],["1996-04-01",2.2548,2.2749,2.2347,2.2749,237100.0],["1996-04-02",2.2749,2.2749,2.2548,2.2749,70100.0],["1996-04-03",2.2548,2.2749,2.2347,2.2548,76200.0],["1996-04-04",2.2749,2.2749,2.2548,2.2749,37800.0],["1996-04-08",2.2548,2.2548,2.2347,2.2347,22800.0],["1996-04-09",2.2749,2.2749,2.2347,2.2548,37400.0],["1996-04-10",2.2548,2.2749,2.2347,2.2548,48500.0],["1996-04-11",2.2548,2.2749,2.2548,2.2548,11900.0],["1996-04-12",2.2749,2.2749,2.2548,2.2749,100000.0],["1996-04-15",2.2749,2.2749,2.2548,2.2749,57200.0],["1996-04-16",2.2548,2.295,2.2548,2.295,28200.0],["1996-04-17",2.2749,2.295,2.2548,2.2548,278400.0],["1996-04-18",2.2749,2.2749,2.2548,2.2749,25000.0],["1996-04-19",2.2749,2.2749,2.2548,2.2749,21400.0],["1996-04-22",2.2749,2.2749,2.2548,2.2548,38600.0],["1996-04-23",2.2548,2.2749,2.2548,2.2548,52000.0],["1996-04-24",2.2749,2.2749,2.2548,2.2749,24200.0],["1996-04-25",2.2548,2.295,2.2548,2.2749,57900.0],["1996-04-26",2.2749,2.295,2.2749,2.2749,81900.0],["1996-04-29",2.2548,2.2749,2.2548,2.2749,99000.0],["1996-04-30",2.2749,2.2749,2.2548,2.2749,23100.0],["1996-05-01",2.2749,2.2749,2.2548,2.2749,101700.0],["1996-05-02",2.2749,2.2749,2.2548,2.2749,85300.0],["1996-05-03",2.2749,2.2749,2.2347,2.2347,17200.0],["1996-05-06",2.2548,2.2548,2.2347,2.2548,323300.0],["1996-05-07",2.2548,2.2548,2.2347,2.2548,407200.0],["1996-05-08",2.2347,2.2548,2.2347,2.2548,51000.0],["1996-05-09",2.2548,2.2548,2.2347,2.2548,107400.0],["1996-05-10",2.2749,2.2749,2.2548,2.2548,8000.0],["1996-05-13",2.2548,2.2749,2.2548,2.2749,33900.0],["1996-05-14",2.2749,2.295,2.2548,2.295,30300.0],["1996-05-15",2.295,2.3152,2.2749,2.295,97600.0],["1996-05-16",2.3152,2.3353,2.295,2.3152,406500.0],["1996-05-17",2.3152,2.3152,2.3152,2.3152,313400.0],["1996-05-20",2.3152,2.3353,2.295,2.295,257900.0],["1996-05-21",2.295,2.3152,2.295,2.295,632900.0],["1996-05-22",2.295,2.3152,2.295,2.3152,389700.0],["1996-05-23",2.3152,2.3152,2.3152,2.3152,91700.0],["1996-05-24",2.3353,2.3554,2.3353,2.3554,100000.0],["1996-05-28",2.3554,2.3554,2.3152,2.3152,48300.0],["1996-05-29",2.3152,2.3353,2.3152,2.3152,62900.0],["1996-05-30",2.3152,2.3353,2.3152,2.3152,71800.0],["1996-05-31",2.3152,2.3353,2.3152,2.3152,57300.0],["1996-06-03",2.3353,2.3353,2.3152,2.3152,72600.0],["1996-06-04",2.3353,2.3554,2.3152,2.3353,45100.0],["1996-06-05",2.3353,2.3554,2.3353,2.3554,28800.0],["1996-06-06",2.3554,2.3957,2.3554,2.3756,218400.0],["1996-06-07",2.3554,2.3957,2.3554,2.3756,27100.0],["1996-06-10",2.3756,2.4158,2.3756,2.3957,189300.0],["1996-06-11",2.3957,2.4158,2.3957,2.4158,74700.0],["1996-06-12",2.4158,2.4158,2.3957,2.3957,21200.0],["1996-06-13",2.3957,2.3957,2.3756,2.3756,212900.0],["1996-06-14",2.3554,2.3756,2.3554,2.3554,31300.0],["1996-06-17",2.3554,2.3756,2.3353,2.3554,66400.0],["1996-06-18",2.3554,2.3957,2.3554,2.3756,91600.0],["1996-06-19",2.3756,2.3957,2.3554,2.3756,193900.0],["1996-06-20",2.3554,2.3756,2.3554,2.3756,37300.0],["1996-06-21",2.3554,2.3756,2.3554,2.3554,121000.0],["1996-06-24",2.3554,2.3957,2.3554,2.3756,78600.0],["1996-06-25",2.3957,2.4158,2.3756,2.3756,150800.0],["1996-06-26",2.4159,2.4159,2.3749,2.3749,98500.0],["1996-06-27",2.3749,2.4159,2.3749,2.4159,40200.0],["1996-06-28",2.4159,2.4364,2.3954,2.4159,114000.0],["1996-07-01",2.3954,2.4364,2.3954,2.3954,25200.0],["1996-07-02",2.4159,2.4364,2.4159,2.4364,43800.0],["1996-07-03",2.4364,2.4568,2.4159,2.4568,181900.0],["1996-07-05",2.4568,2.4773,2.4364,2.4568,24900.0],["1996-07-08",2.4568,2.4978,2.4568,2.4773,170700.0],["1996-07-09",2.4773,2.5592,2.4773,2.5387,181300.0],["1996-07-10",2.5387,2.5387,2.5183,2.5387,36700.0],["1996-07-11",2.5387,2.5387,2.5183,2.5183,30900.0],["1996-07-12",2.5183,2.5592,2.5183,2.5592,220400.0],["1996-07-15",2.5592,2.5592,2.5183,2.5183,26900.0],["1996-07-16",2.5183,2.5387,2.4773,2.5387,132600.0],["1996-07-17",2.5387,2.5387,2.5183,2.5387,355500.0],["1996-07-18",2.5183,2.5592,2.5183,2.5387,117200.0],["1996-07-19",2.5592,2.5797,2.5387,2.5592,27800.0],["1996-07-22",2.5797,2.5797,2.5387,2.5387,48400.0],["1996-07-23",2.5387,2.5592,2.5387,2.5387,20500.0],["1996-07-24",2.5592,2.5592,2.5183,2.5183,161000.0],["1996-07-25",2.5183,2.5592,2.5183,2.5387,53500.0],["1996-07-26",2.5592,2.5592,2.5183,2.5387,103600.0],["1996-07-29",2.5183,2.5183,2.4978,2.4978,1043600.0],["1996-07-30",2.4978,2.5387,2.4978,2.5387,35500.0],["1996-07-31",2.5387,2.5592,2.5183,2.5387,222200.0],["1996-08-01",2.5387,2.5592,2.5387,2.5592,97800.0],["1996-08-02",2.5592,2.5797,2.5387,2.5387,169700.0],["1996-08-05",2.5592,2.5592,2.5387,2.5387,19300.0],["1996-08-06",2.5592,2.5592,2.5387,2.5387,44700.0],["1996-08-07",2.5387,2.5592,2.5387,2.5387,61000.0],["1996-08-08",2.5592,2.5592,2.5387,2.5592,48100.0],["1996-08-09",2.5592,2.5797,2.5592,2.5592,24600.0],["1996-08-12",2.5592,2.5797,2.5592,2.5797,146900.0],["1996-08-13",2.5797,2.5797,2.5387,2.5592,44900.0],["1996-08-14",2.5592,2.5592,2.5387,2.5387,110100.0],["1996-08-15",2.5592,2.5592,2.5387,2.5592,9800.0],["1996-08-16",2.5592,2.5797,2.5592,2.5797,66600.0],["1996-08-19",2.5592,2.5797,2.5592,2.5797,84900.0],["1996-08-20",2.6002,2.6002,2.5797,2.6002,19300.0],["1996-08-21",2.6206,2.6206,2.5797,2.6002,132400.0],["1996-08-22",2.6001,2.6001,2.5797,2.5797,148900.0],["1996-08-23",2.6002,2.6002,2.5592,2.6002,57700.0],["1996-08-26",2.5797,2.6206,2.5797,2.6002,84600.0],["1996-08-27",2.6411,2.6411,2.6002,2.6002,80600.0],["1996-08-28",2.6206,2.6206,2.6002,2.6206,186000.0],["1996-08-29",2.6206,2.6206,2.6002,2.6206,120600.0],["1996-08-30",2.6002,2.6411,2.6002,2.6206,51800.0],["1996-09-03",2.6002,2.6411,2.6002,2.6411,32000.0],["1996-09-04",2.6206,2.6411,2.6206,2.6206,140300.0],["1996-09-05",2.6206,2.6411,2.6002,2.6206,82500.0],["1996-09-06",2.6002,2.6206,2.6002,2.6002,10700.0],["1996-09-09",2.6002,2.6206,2.6002,2.6002,15100.0],["1996-09-10",2.6002,2.6206,2.5797,2.6002,85800.0],["1996-09-11",2.6206,2.6206,2.5797,2.6002,56900.0],["1996-09-12",2.6001,2.6001,2.5797,2.5797,52300.0],["1996-09-13",2.6002,2.6206,2.6002,2.6206,58800.0],["1996-09-16",2.6002,2.6206,2.6002,2.6206,235300.0],["1996-09-17",2.6206,2.6206,2.6002,2.6002,156000.0],["1996-09-18",2.6002,2.6616,2.6002,2.6616,53700.0],["1996-09-19",2.6616,2.682,2.6411,2.682,272900.0],["1996-09-20",2.682,2.7025,2.682,2.7025,42300.0],["1996-09-23",2.7025,2.7025,2.6616,2.682,171300.0],["1996-09-24",2.682,2.682,2.6411,2.6411,126700.0],["1996-09-25",2.6411,2.6411,2.6002,2.6206,679700.0],["1996-09-26",2.6408,2.6408,2.62,2.62,146100.0],["1996-09-27",2.6408,2.6824,2.6408,2.6824,153800.0],["1996-09-30",2.6824,2.6824,2.6824,2.6824,33800.0],["1996-10-01",2.6616,2.6824,2.6616,2.6824,212600.0],["1996-10-02",2.6824,2.7032,2.6824,2.7032,256500.0],["1996-10-03",2.7032,2.7032,2.7032,2.7032,257000.0],["1996-10-04",2.7239,2.7655,2.7239,2.7655,114000.0],["1996-10-07",2.7655,2.7655,2.7239,2.7447,84900.0],["1996-10-08",2.7655,2.7655,2.7447,2.7655,97100.0],["1996-10-09",2.7447,2.7655,2.7447,2.7447,14400.0],["1996-10-10",2.7447,2.7655,2.7239,2.7447,81500.0],["1996-10-11",2.7447,2.7655,2.7447,2.7655,113000.0],["1996-10-14",2.7655,2.7655,2.7239,2.7239,25800.0],["1996-10-15",2.7447,2.7863,2.7447,2.7863,79200.0],["1996-10-16",2.7655,2.8071,2.7655,2.7863,107300.0],["1996-10-17",2.7863,2.8279,2.7863,2.8071,100500.0],["1996-10-18",2.8071,2.8279,2.8071,2.8279,282000.0],["1996-10-21",2.8279,2.8695,2.8071,2.8487,76000.0],["1996-10-22",2.8487,2.8695,2.8279,2.8487,222000.0],["1996-10-23",2.8487,2.8487,2.8071,2.8071,142900.0],["1996-10-24",2.8071,2.8279,2.7967,2.7967,89600.0],["1996-10-25",2.8279,2.8279,2.8071,2.8071,23100.0],["1996-10-28",2.8279,2.8487,2.8071,2.8279,52600.0],["1996-10-29",2.8695,2.8695,2.8071,2.8279,86400.0],["1996-10-30",2.8487,2.8903,2.8071,2.8071,133700.0],["1996-10-31",2.8071,2.8279,2.8071,2.8071,418400.0],["1996-11-01",2.8279,2.8487,2.7863,2.8071,92500.0],["1996-11-04",2.8071,2.8487,2.7863,2.8487,58700.0],["1996-11-05",2.8487,2.9527,2.8487,2.9319,146500.0],["1996-11-06",2.9527,2.9943,2.9319,2.9943,576200.0],["1996-11-07",2.9735,3.0151,2.9527,2.9527,497500.0],["1996-11-08",2.9527,2.9735,2.9111,2.9527,350000.0],["1996-11-11",2.9735,3.0151,2.9735,3.0151,80900.0],["1996-11-12",3.0151,3.0151,2.9735,2.9735,197600.0],["1996-11-13",2.9735,2.9943,2.8695,2.8695,248300.0],["1996-11-14",2.8903,2.8903,2.8695,2.8903,106700.0],["1996-11-15",2.8903,2.9319,2.8695,2.9319,281800.0],["1996-11-18",2.9319,2.9319,2.8695,2.8903,114900.0],["1996-11-19",2.8903,2.8903,2.8487,2.8487,57200.0],["1996-11-20",2.8695,2.9111,2.8487,2.8903,86200.0],["1996-11-21",2.9111,2.9319,2.8903,2.9319,60800.0],["1996-11-22",2.9319,2.9527,2.9111,2.9111,48300.0],["1996-11-25",2.9319,2.9319,2.9111,2.9319,64600.0],["1996-11-26",2.9319,2.9527,2.9111,2.9319,246200.0],["1996-11-27",2.9527,3.0151,2.9527,2.9527,316500.0],["1996-11-29",2.9943,2.9943,2.9735,2.9735,104200.0],["1996-12-02",2.9943,2.9943,2.9735,2.9943,65600.0],["1996-12-03",2.9943,2.9943,2.9527,2.9735,52400.0],["1996-12-04",2.9527,2.9527,2.9319,2.9319,70700.0],["1996-12-05",2.9319,2.9319,2.8903,2.8903,357700.0],["1996-12-06",2.8487,2.9527,2.7655,2.9527,359700.0],["1996-12-09",2.9527,2.9943,2.9527,2.9735,474400.0],["1996-12-10",2.9735,2.9735,2.9527,2.9527,152500.0],["1996-12-11",2.9111,2.9319,2.8695,2.8695,498300.0],["1996-12-12",2.8695,2.8903,2.8487,2.8695,213200.0],["1996-12-13",2.8487,2.8487,2.8279,2.8487,76600.0],["1996-12-16",2.8279,2.8487,2.8071,2.8279,126300.0],["1996-12-17",2.8071,2.8279,2.8071,2.8279,30500.0],["1996-12-18",2.8279,2.8279,2.8071,2.8071,252700.0],["1996-12-19",2.8279,2.8695,2.8279,2.8695,108600.0],["1996-12-20",2.8487,2.8903,2.8487,2.8903,140400.0],["1996-12-23",2.8903,2.8903,2.8695,2.8903,88400.0],["1996-12-24",2.8903,2.8903,2.8487,2.8695,177600.0],["1996-12-26",2.8695,2.8695,2.8487,2.8695,75600.0],["1996-12-27",2.893,2.893,2.8719,2.8719,66500.0],["1996-12-30",2.8719,2.9775,2.8719,2.9564,222900.0],["1996-12-31",2.9564,2.9775,2.9564,2.9564,182200.0],["1997-01-02",2.9564,2.9564,2.9142,2.9353,114900.0],["1997-01-03",2.9142,2.9564,2.893,2.893,468400.0],["1997-01-06",2.893,2.893,2.8297,2.8719,656200.0],["1997-01-07",2.893,2.9353,2.8719,2.9353,282200.0],["1997-01-08",2.9353,2.9564,2.9353,2.9564,41600.0],["1997-01-09",2.9564,2.9775,2.9564,2.9564,12500.0],["1997-01-10",2.9564,2.9564,2.9353,2.9353,71800.0],["1997-01-13",2.9353,2.9564,2.9142,2.9353,272300.0],["1997-01-14",2.9564,2.9775,2.9353,2.9564,311900.0],["1997-01-15",2.9986,3.0409,2.9775,3.0197,348100.0],["1997-01-16",3.0197,3.062,2.9986,3.0197,417800.0],["1997-01-17",3.0197,3.0409,3.0197,3.0409,366700.0],["1997-01-20",3.0409,3.0409,3.0197,3.0197,314600.0],["1997-01-21",3.0197,3.0409,3.0197,3.0197,25700.0],["1997-01-22",3.0197,3.0831,3.0197,3.0831,92900.0],["1997-01-23",3.062,3.0831,3.062,3.062,52100.0],["1997-01-24",3.0409,3.0409,2.9986,2.9986,62700.0],["1997-01-27",2.9986,3.0197,2.9986,3.0197,58100.0],["1997-01-28",3.0409,3.062,3.0197,3.0197,133200.0],["1997-01-29",3.0409,3.0409,3.0197,3.0409,15200.0],["1997-01-30",3.0409,3.0409,2.9986,3.0197,151600.0],["1997-01-31",3.0409,3.0831,3.0409,3.062,293900.0],["1997-02-03",3.062,3.1253,3.062,3.1253,70900.0],["1997-02-04",3.1253,3.1464,3.1042,3.1253,219500.0],["1997-02-05",3.1464,3.1887,3.1253,3.1887,512900.0],["1997-02-06",3.1676,3.1887,3.1676,3.1676,48300.0],["1997-02-07",3.1676,3.1887,3.1464,3.1676,166900.0],["1997-02-10",3.1253,3.1464,3.1253,3.1253,50200.0],["1997-02-11",3.1253,3.1464,3.1042,3.1253,143300.0],["1997-02-12",3.1042,3.1676,3.1042,3.1676,94100.0],["1997-02-13",3.1676,3.2098,3.1676,3.2098,81100.0],["1997-02-14",3.2098,3.2098,3.1676,3.1887,79800.0],["1997-02-18",3.1887,3.1887,3.1676,3.1887,139400.0],["1997-02-19",3.1676,3.2098,3.1676,3.1887,61400.0],["1997-02-20",3.1887,3.1887,3.1465,3.1465,33200.0],["1997-02-21",3.1676,3.1676,3.1464,3.1676,54900.0],["1997-02-24",3.1676,3.2098,3.1464,3.2098,68200.0],["1997-02-25",3.2098,3.2309,3.1887,3.2309,125900.0],["1997-02-26",3.2098,3.2098,3.1676,3.1676,128600.0],["1997-02-27",3.1676,3.1887,3.1465,3.1465,45800.0],["1997-02-28",3.1465,3.1465,3.1042,3.1042,178100.0],["1997-03-03",3.1253,3.1464,3.0831,3.1253,54300.0],["1997-03-04",3.1464,3.1887,3.1464,3.1887,64700.0],["1997-03-05",3.1887,3.2309,3.1887,3.2098,113200.0],["1997-03-06",3.2098,3.2732,3.2098,3.2732,63300.0],["1997-03-07",3.252,3.2943,3.252,3.2732,129500.0],["1997-03-10",3.2943,3.2943,3.2732,3.2732,43500.0],["1997-03-11",3.2943,3.3154,3.2732,3.2943,91000.0],["1997-03-12",3.2943,3.3154,3.2732,3.2732,19600.0],["1997-03-13",3.2943,3.2943,3.1887,3.2098,158700.0],["1997-03-14",3.1887,3.2098,3.1887,3.1887,64800.0],["1997-03-17",3.1887,3.1887,3.1042,3.1253,459900.0],["1997-03-18",3.1465,3.1465,3.1042,3.1465,88900.0],["1997-03-19",3.1465,3.1465,3.1042,3.1042,99400.0],["1997-03-20",3.1253,3.1253,3.0831,3.0831,32500.0],["1997-03-21",3.1042,3.1042,3.0831,3.0831,52300.0],["1997-03-24",3.0831,3.1887,3.0831,3.1887,116900.0],["1997-03-25",3.1887,3.252,3.1887,3.2309,215800.0],["1997-03-26",3.2548,3.2762,3.2548,3.2548,118200.0],["1997-03-27",3.2548,3.2548,3.1263,3.1477,138200.0],["1997-03-31",3.1477,3.1691,3.0835,3.1049,123500.0],["1997-04-01",3.0835,3.1477,3.0835,3.1263,161800.0],["1997-04-02",3.1477,3.1477,3.0621,3.0835,76500.0],["1997-04-03",3.1049,3.1049,3.0621,3.0621,85100.0],["1997-04-04",3.0407,3.0407,2.9764,3.0192,222100.0],["1997-04-07",3.0407,3.0407,3.0192,3.0192,56600.0],["1997-04-08",3.0192,3.0835,2.9978,3.0835,168500.0],["1997-04-09",3.1049,3.1263,3.1049,3.1263,84500.0],["1997-04-10",3.1263,3.1263,3.1049,3.1049,66700.0],["1997-04-11",3.1049,3.1049,3.0407,3.0407,32100.0],["1997-04-14",3.0621,3.0621,3.0192,3.0621,19600.0],["1997-04-15",3.1049,3.1477,3.1049,3.1263,119000.0],["1997-04-16",3.1263,3.1691,3.1049,3.1691,145600.0],["1997-04-17",3.1477,3.1906,3.1477,3.1691,16100.0],["1997-04-18",3.1691,3.1906,3.1691,3.1906,43800.0],["1997-04-21",3.1691,3.1906,3.1263,3.1263,94400.0],["1997-04-22",3.1263,3.1691,3.1049,3.1691,43200.0],["1997-04-23",3.1691,3.1691,3.1691,3.1691,19200.0],["1997-04-24",3.1691,3.1691,3.1049,3.1049,44100.0],["1997-04-25",3.1263,3.1263,3.1049,3.1263,8800.0],["1997-04-28",3.1049,3.1049,3.0835,3.0835,85400.0],["1997-04-29",3.1263,3.1263,3.0621,3.1049,68000.0],["1997-04-30",3.0835,3.1263,3.0835,3.1263,23700.0],["1997-05-01",3.1263,3.1906,3.1263,3.1906,124000.0],["1997-05-02",3.212,3.2548,3.212,3.2548,145900.0],["1997-05-05",3.2548,3.2548,3.2334,3.2548,64400.0],["1997-05-06",3.2334,3.2548,3.212,3.2334,143100.0],["1997-05-07",3.212,3.2334,3.1691,3.1691,392600.0],["1997-05-08",3.1691,3.1906,3.1691,3.1691,87700.0],["1997-05-09",3.1691,3.1691,3.1477,3.1691,9000.0],["1997-05-12",3.1477,3.1691,3.1477,3.1691,29500.0],["1997-05-13",3.1691,3.1691,3.1263,3.1477,31200.0],["1997-05-14",3.1691,3.1906,3.1477,3.1691,62600.0],["1997-05-15",3.1906,3.2334,3.1906,3.212,167000.0],["1997-05-16",3.212,3.2334,3.1906,3.212,28100.0],["1997-05-19",3.1906,3.1906,3.1691,3.1691,9300.0],["1997-05-20",3.1906,3.212,3.1691,3.212,62500.0],["1997-05-21",3.212,3.2334,3.1906,3.2334,147800.0],["1997-05-22",3.2334,3.2976,3.2334,3.2976,49600.0],["1997-05-23",3.2976,3.3833,3.2976,3.3619,67900.0],["1997-05-27",3.4047,3.4047,3.319,3.3404,110000.0],["1997-05-28",3.3404,3.3404,3.2976,3.319,20100.0],["1997-05-29",3.319,3.319,3.2762,3.2976,71800.0],["1997-05-30",3.2762,3.3404,3.2548,3.3404,65500.0],["1997-06-02",3.3619,3.4047,3.3619,3.3833,91400.0],["1997-06-03",3.3619,3.4047,3.3619,3.4047,75000.0],["1997-06-04",3.4047,3.4475,3.4047,3.4475,70300.0],["1997-06-05",3.4475,3.4903,3.4475,3.4689,134900.0],["1997-06-06",3.4689,3.4903,3.4475,3.4689,63800.0],["1997-06-09",3.4475,3.4689,3.4475,3.4689,32500.0],["1997-06-10",3.4689,3.4903,3.4261,3.4261,60200.0],["1997-06-11",3.4261,3.4689,3.4261,3.4475,27600.0],["1997-06-12",3.4261,3.4689,3.4261,3.4689,6700.0],["1997-06-13",3.4689,3.4903,3.4475,3.4689,50500.0],["1997-06-16",3.4689,3.4689,3.4261,3.4475,133400.0],["1997-06-17",3.4261,3.4475,3.4261,3.4475,28100.0],["1997-06-18",3.4261,3.4475,3.4047,3.4047,17100.0],["1997-06-19",3.4261,3.4261,3.4047,3.4261,61500.0],["1997-06-20",3.4261,3.4261,3.4047,3.4261,42900.0],["1997-06-23",3.4047,3.4689,3.4047,3.4475,536900.0],["1997-06-24",3.4261,3.4475,3.4261,3.4368,17100.0],["1997-06-25",3.4261,3.4475,3.4047,3.4475,145300.0],["1997-06-26",3.4825,3.5151,3.4717,3.4717,153700.0],["1997-06-27",3.4717,3.4825,3.45,3.4609,118400.0],["1997-06-30",3.4609,3.4934,3.45,3.4934,143900.0],["1997-07-01",3.4717,3.5259,3.4717,3.5151,26300.0],["1997-07-02",3.4934,3.5368,3.4717,3.5368,849300.0],["1997-07-03",3.5476,3.5802,3.5476,3.5585,388100.0],["1997-07-07",3.5693,3.5802,3.5476,3.5585,197500.0],["1997-07-08",3.5476,3.5585,3.5259,3.5259,52300.0],["1997-07-09",3.5368,3.5368,3.4609,3.4609,33300.0],["1997-07-10",3.4717,3.4934,3.4609,3.4825,87100.0],["1997-07-11",3.4934,3.4934,3.4717,3.4825,198100.0],["1997-07-14",3.4717,3.5042,3.4717,3.4825,122100.0],["1997-07-15",3.4825,3.5042,3.4717,3.4717,21000.0],["1997-07-16",3.4717,3.5151,3.4717,3.5042,173100.0],["1997-07-17",3.5042,3.5476,3.4934,3.5368,356500.0],["1997-07-18",3.5368,3.5585,3.5368,3.5585,57500.0],["1997-07-21",3.5585,3.5585,3.5151,3.5151,49300.0],["1997-07-22",3.5151,3.5259,3.5151,3.5151,60200.0],["1997-07-23",3.5259,3.5259,3.5151,3.5151,15000.0],["1997-07-24",3.5259,3.5259,3.4825,3.4825,51800.0],["1997-07-25",3.4934,3.5042,3.4609,3.4609,25100.0],["1997-07-28",3.4392,3.4609,3.3849,3.4175,76700.0],["1997-07-29",3.4392,3.4392,3.4066,3.4283,247800.0],["1997-07-30",3.4283,3.4825,3.4283,3.4717,146700.0],["1997-07-31",3.5042,3.5042,3.4717,3.4717,98200.0],["1997-08-01",3.4825,3.4825,3.4066,3.4609,46100.0],["1997-08-04",3.3958,3.4283,3.3849,3.4175,44200.0],["1997-08-05",3.4175,3.4609,3.4175,3.4609,150600.0],["1997-08-06",3.4392,3.45,3.4175,3.4283,57800.0],["1997-08-07",3.4283,3.45,3.4283,3.4392,123000.0],["1997-08-08",3.4066,3.4175,3.4066,3.4066,203500.0],["1997-08-11",3.4066,3.4066,3.3849,3.3958,40300.0],["1997-08-12",3.3741,3.4175,3.3741,3.3849,155500.0],["1997-08-13",3.3958,3.4283,3.3741,3.3958,52500.0],["1997-08-14",3.4066,3.4175,3.3632,3.3632,165400.0],["1997-08-15",3.3741,3.3741,3.3198,3.3307,146300.0],["1997-08-18",3.309,3.309,3.233,3.2656,197800.0],["1997-08-19",3.2764,3.2873,3.2439,3.2764,121500.0],["1997-08-20",3.2873,3.2981,3.2764,3.2873,45200.0],["1997-08-21",3.2981,3.3198,3.2764,3.2873,186800.0],["1997-08-22",3.2547,3.2873,3.233,3.2873,182900.0],["1997-08-25",3.2981,3.2981,3.2656,3.2656,24300.0],["1997-08-26",3.2656,3.2656,3.2547,3.2656,68500.0],["1997-08-27",3.2764,3.2873,3.2656,3.2873,203900.0],["1997-08-28",3.2764,3.2873,3.2439,3.2547,62700.0],["1997-08-29",3.2547,3.2547,3.233,3.2547,27200.0],["1997-09-02",3.2547,3.3307,3.2439,3.3307,72900.0],["1997-09-03",3.3307,3.3524,3.3198,3.3307,105800.0],["1997-09-04",3.3307,3.3307,3.309,3.3198,35700.0],["1997-09-05",3.3198,3.3415,3.3198,3.3307,37400.0],["1997-09-08",3.3415,3.3958,3.3415,3.3849,97800.0],["1997-09-09",3.3741,3.4066,3.3741,3.3958,34200.0],["1997-09-10",3.3849,3.3849,3.3524,3.3524,56200.0],["1997-09-11",3.3307,3.3307,3.3198,3.3307,35400.0],["1997-09-12",3.3307,3.3524,3.309,3.3198,34000.0],["1997-09-15",3.3307,3.3415,3.3198,3.3198,125300.0],["1997-09-16",3.3198,3.3741,3.3198,3.3741,53200.0],["1997-09-17",3.3741,3.3849,3.3741,3.3741,37400.0],["1997-09-18",3.3632,3.4175,3.3632,3.4066,85900.0],["1997-09-19",3.4066,3.4283,3.3632,3.3741,48300.0],["1997-09-22",3.3958,3.4066,3.3741,3.3849,263700.0],["1997-09-23",3.3632,3.3958,3.3524,3.3958,23800.0],["1997-09-24",3.3958,3.3958,3.3741,3.3849,37200.0],["1997-09-25",3.3849,3.3958,3.3741,3.3849,24600.0],["1997-09-26",3.4204,3.4314,3.4094,3.4314,11700.0],["1997-09-29",3.4204,3.4314,3.3984,3.4204,22000.0],["1997-09-30",3.4204,3.4424,3.4094,3.4094,39900.0],["1997-10-01",3.4204,3.4424,3.4204,3.4424,23700.0],["1997-10-02",3.4534,3.4534,3.4314,3.4424,13500.0],["1997-10-03",3.4534,3.4754,3.4534,3.4754,38500.0],["1997-10-06",3.4754,3.4864,3.4424,3.4864,61400.0],["1997-10-07",3.4864,3.5084,3.4754,3.4974,89000.0],["1997-10-08",3.4974,3.4974,3.4644,3.4754,23000.0],["1997-10-09",3.4424,3.4534,3.4314,3.4424,19800.0],["1997-10-10",3.4204,3.4204,3.3984,3.3984,25000.0],["1997-10-13",3.3984,3.4534,3.3984,3.4314,9200.0],["1997-10-14",3.4204,3.4314,3.4094,3.4094,57700.0],["1997-10-15",3.4094,3.4314,3.4094,3.4314,48600.0],["1997-10-16",3.4424,3.4644,3.4314,3.4534,62300.0],["1997-10-17",3.4424,3.4424,3.4204,3.4314,33600.0],["1997-10-20",3.4314,3.4534,3.4204,3.4314,50600.0],["1997-10-21",3.4314,3.4754,3.4314,3.4754,49300.0],["1997-10-22",3.4534,3.4644,3.4204,3.4204,28400.0],["1997-10-23",3.3764,3.3984,3.3654,3.3764,30000.0],["1997-10-24",3.3874,3.4204,3.3874,3.4204,38800.0],["1997-10-27",3.4094,3.4094,3.3104,3.3214,17900.0],["1997-10-28",3.2555,3.2665,3.2115,3.2665,153600.0],["1997-10-29",3.2555,3.3654,3.2555,3.2665,35600.0],["1997-10-30",3.2445,3.2555,3.1895,3.2555,55500.0],["1997-10-31",3.2994,3.2994,3.2665,3.2885,17500.0],["1997-11-03",3.2884,3.3104,3.2884,3.3104,16000.0],["1997-11-04",3.3104,3.3654,3.2885,3.3544,87500.0],["1997-11-05",3.3764,3.4204,3.3764,3.4204,57300.0],["1997-11-06",3.4204,3.5194,3.4204,3.5194,112600.0],["1997-11-07",3.4974,3.4974,3.4314,3.4424,40000.0],["1997-11-10",3.4534,3.4754,3.4534,3.4644,83400.0],["1997-11-11",3.4644,3.4754,3.4534,3.4754,42300.0],["1997-11-12",3.4424,3.4644,3.4424,3.4644,252700.0],["1997-11-13",3.4534,3.4644,3.4424,3.4644,121300.0],["1997-11-14",3.4644,3.4644,3.4424,3.4644,57200.0],["1997-11-17",3.4644,3.4864,3.4644,3.4754,128200.0],["1997-11-18",3.4864,3.4974,3.4754,3.4974,66100.0],["1997-11-19",3.4974,3.5414,3.4864,3.5304,33900.0],["1997-11-20",3.5304,3.5634,3.5304,3.5524,29800.0],["1997-11-21",3.5634,3.6514,3.5634,3.6514,65600.0],["1997-11-24",3.6074,3.6624,3.5964,3.6514,66300.0],["1997-11-25",3.6514,3.6734,3.6404,3.6404,109700.0],["1997-11-26",3.6294,3.6294,3.6074,3.6074,43000.0],["1997-11-28",3.6074,3.6844,3.6074,3.6734,53300.0],["1997-12-01",3.7174,3.8054,3.7174,3.8054,103100.0],["1997-12-02",3.7944,3.8494,3.7834,3.8494,214800.0],["1997-12-03",3.8494,3.8604,3.8384,3.8494,53500.0],["1997-12-04",3.8494,3.8604,3.8384,3.8384,62700.0],["1997-12-05",3.8274,3.8274,3.7944,3.8164,49800.0],["1997-12-08",3.8274,3.8494,3.8274,3.8494,139400.0],["1997-12-09",3.8494,3.8494,3.8164,3.8384,67500.0],["1997-12-10",3.8054,3.8384,3.8054,3.8164,215900.0],["1997-12-11",3.8054,3.8054,3.7724,3.7944,636600.0],["1997-12-12",3.8054,3.8054,3.7614,3.7944,569500.0],["1997-12-15",3.7944,3.8054,3.7944,3.8054,118700.0],["1997-12-16",3.8054,3.8274,3.8054,3.8164,38800.0],["1997-12-17",3.8164,3.8494,3.8164,3.8494,49600.0],["1997-12-18",3.8384,3.9043,3.8384,3.9043,74900.0],["1997-12-19",3.8714,3.8714,3.8384,3.8494,90100.0],["1997-12-22",3.8494,3.8494,3.8054,3.8054,204100.0],["1997-12-23",3.7834,3.8164,3.7724,3.7834,197600.0],["1997-12-24",3.7944,3.8054,3.7944,3.8054,17500.0],["1997-12-26",3.7834,3.7834,3.7724,3.7724,12400.0],["1997-12-29",3.8228,3.8562,3.8116,3.8562,58900.0],["1997-12-30",3.8451,3.9008,3.8451,3.9008,48300.0],["1997-12-31",3.9008,4.0234,3.9008,3.9899,111400.0],["1998-01-02",3.9788,3.9899,3.9676,3.9899,37700.0],["1998-01-05",3.9788,4.0345,3.9676,4.0122,617600.0],["1998-01-06",3.9899,4.0011,3.9565,4.0011,432600.0],["1998-01-07",3.9788,3.9899,3.9454,3.9899,158600.0],["1998-01-08",3.9788,4.0568,3.9788,4.0345,81800.0],["1998-01-09",4.0345,4.0902,4.0122,4.0234,99500.0],["1998-01-12",3.9565,3.9899,3.9565,3.9676,205200.0],["1998-01-13",3.9788,4.0011,3.9788,4.0011,163600.0],["1998-01-14",4.0011,4.0568,4.0011,4.0568,51800.0],["1998-01-15",4.0457,4.0457,4.0234,4.0457,65900.0],["1998-01-16",4.0457,4.068,4.0457,4.0568,50400.0],["1998-01-20",4.0568,4.0902,4.0568,4.068,83100.0],["1998-01-21",4.0568,4.0568,3.9342,3.9565,108000.0],["1998-01-22",3.9231,3.9231,3.7559,3.8116,235100.0],["1998-01-23",3.8116,3.8116,3.7225,3.7336,28200.0],["1998-01-26",3.7447,3.7447,3.6221,3.7225,254500.0],["1998-01-27",3.8116,3.8339,3.7559,3.7559,153800.0],["1998-01-28",3.7782,3.8116,3.767,3.8005,285200.0],["1998-01-29",3.8116,3.8673,3.8116,3.8451,208800.0],["1998-01-30",3.8451,3.8785,3.8339,3.8785,24200.0],["1998-02-02",3.8785,3.9342,3.8785,3.9119,160600.0],["1998-02-03",3.9231,3.9454,3.9119,3.9342,72800.0],["1998-02-04",3.9454,4.0011,3.9454,3.9676,174600.0],["1998-02-05",3.9899,4.0122,3.9899,4.0011,156700.0],["1998-02-06",4.0234,4.0791,4.0234,4.0568,121700.0],["1998-02-09",4.0568,4.1014,4.0568,4.0791,110200.0],["1998-02-10",4.0791,4.1014,4.0791,4.0902,87200.0],["1998-02-11",4.0791,4.1237,4.0791,4.1125,210900.0],["1998-02-12",4.1125,4.1125,4.068,4.0791,74700.0],["1998-02-13",4.0902,4.0902,4.0457,4.0457,97900.0],["1998-02-17",4.0234,4.0457,4.0011,4.0234,30700.0],["1998-02-18",4.0234,4.0234,3.9899,4.0122,51400.0],["1998-02-19",4.0122,4.0457,4.0011,4.0345,87200.0],["1998-02-20",4.0345,4.0568,4.0289,4.0568,49200.0],["1998-02-23",4.0568,4.0568,4.0234,4.0234,21500.0],["1998-02-24",4.0234,4.0345,3.9788,4.0011,38100.0],["1998-02-25",3.9788,3.9899,3.9565,3.9788,61400.0],["1998-02-26",3.9676,3.9899,3.9676,3.9899,58800.0],["1998-02-27",3.9788,4.0234,3.9788,4.0234,54500.0],["1998-03-02",4.0122,4.0234,3.9899,4.0234,42400.0],["1998-03-03",4.0122,4.0122,3.9788,3.9788,29400.0],["1998-03-04",3.9788,3.9788,3.9565,3.9565,30500.0],["1998-03-05",3.9454,3.9676,3.9454,3.9565,18800.0],["1998-03-06",3.9565,4.0011,3.9565,3.9788,23000.0],["1998-03-09",3.9899,4.0011,3.9899,4.0011,41700.0],["1998-03-10",4.0011,4.0234,3.9899,4.0122,27400.0],["1998-03-11",4.0234,4.1125,4.0234,4.0791,97000.0],["1998-03-12",4.1014,4.146,4.0902,4.146,27400.0],["1998-03-13",4.1571,4.1794,4.146,4.146,369500.0],["1998-03-16",4.1348,4.146,4.1125,4.1237,62800.0],["1998-03-17",4.1014,4.1125,4.0791,4.1125,86800.0],["1998-03-18",4.1014,4.1348,4.1014,4.1014,87200.0],["1998-03-19",4.1014,4.1237,4.0902,4.1237,54700.0],["1998-03-20",4.1014,4.1348,4.1014,4.1125,118600.0],["1998-03-23",4.1014,4.1348,4.0902,4.1348,60800.0],["1998-03-24",4.1237,4.146,4.1237,4.1348,41600.0],["1998-03-25",4.146,4.2463,4.146,4.2463,144000.0],["1998-03-26",4.2463,4.3243,4.2463,4.3243,128500.0],["1998-03-27",4.3189,4.3189,4.2851,4.2963,25400.0],["1998-03-30",4.2625,4.2738,4.2512,4.2512,147400.0],["1998-03-31",4.2512,4.2738,4.2512,4.2625,105500.0],["1998-04-01",4.2512,4.2738,4.2061,4.2061,77400.0],["1998-04-02",4.1948,4.2174,4.1836,4.1948,90000.0],["1998-04-03",4.1836,4.1836,4.1385,4.1497,29200.0],["1998-04-06",4.1497,4.1723,4.1159,4.1497,88400.0],["1998-04-07",4.1385,4.1385,4.0708,4.0821,82100.0],["1998-04-08",4.0821,4.0934,4.0483,4.0483,110400.0],["1998-04-09",4.037,4.0595,4.0144,4.0257,78400.0],["1998-04-13",4.0257,4.0483,4.0144,4.0257,29700.0],["1998-04-14",4.0144,4.0821,4.0144,4.0595,77800.0],["1998-04-15",4.0708,4.0708,4.0483,4.0595,27700.0],["1998-04-16",4.0821,4.0821,4.0483,4.0595,73700.0],["1998-04-17",4.0483,4.0595,4.037,4.037,22900.0],["1998-04-20",4.037,4.0708,4.037,4.0483,34100.0],["1998-04-21",4.0257,4.0595,4.0257,4.0483,29900.0],["1998-04-22",4.0483,4.0483,4.0144,4.0144,23700.0],["1998-04-23",3.9919,4.0483,3.9919,4.0483,32100.0],["1998-04-24",4.037,4.037,4.0257,4.037,21400.0],["1998-04-27",4.0032,4.0032,3.9693,3.9693,33200.0],["1998-04-28",3.9693,4.0032,3.9693,4.0032,87400.0],["1998-04-29",4.0032,4.0595,4.0032,4.0032,32600.0],["1998-04-30",4.0144,4.0483,4.0144,4.0257,16100.0],["1998-05-01",4.0144,4.0144,3.9919,3.9919,10900.0],["1998-05-04",4.0144,4.037,4.0032,4.037,37600.0],["1998-05-05",4.0257,4.0257,4.0032,4.0032,14000.0],["1998-05-06",4.0144,4.0483,4.0144,4.037,10400.0],["1998-05-07",4.037,4.037,4.0144,4.0144,14200.0],["1998-05-08",4.0257,4.037,4.0144,4.0257,12300.0],["1998-05-11",4.0257,4.0483,4.0257,4.0483,25600.0],["1998-05-12",4.0595,4.0595,4.0483,4.0483,45400.0],["1998-05-13",4.0483,4.0595,4.0257,4.0483,74800.0],["1998-05-14",4.0257,4.0821,4.0257,4.0708,15200.0],["1998-05-15",4.0821,4.0821,4.0483,4.0708,62400.0],["1998-05-18",4.0934,4.1159,4.0257,4.0257,8900.0],["1998-05-19",4.037,4.0595,4.037,4.0483,39600.0],["1998-05-20",4.0595,4.1272,4.0595,4.1046,47300.0],["1998-05-21",4.0934,4.1159,4.0821,4.1159,60000.0],["1998-05-22",4.1046,4.1723,4.1046,4.161,42400.0],["1998-05-26",4.1836,4.2851,4.1836,4.2061,62100.0],["1998-05-27",4.1723,4.1723,4.1046,4.1159,79900.0],["1998-05-28",4.1272,4.2512,4.1272,4.2287,22200.0],["1998-05-29",4.2287,4.24,4.1723,4.1948,68800.0],["1998-06-01",4.1723,4.1836,4.1385,4.161,45400.0],["1998-06-02",4.1497,4.1949,4.1497,4.1836,71300.0],["1998-06-03",4.1948,4.2738,4.1948,4.24,45500.0],["1998-06-04",4.2287,4.24,4.2174,4.2287,59500.0],["1998-06-05",4.2174,4.2287,4.1949,4.2061,143500.0],["1998-06-08",4.1949,4.2174,4.1949,4.2061,85200.0],["1998-06-09",4.2061,4.2174,4.1723,4.1723,110000.0],["1998-06-10",4.161,4.1723,4.1385,4.161,86400.0],["1998-06-11",4.1385,4.1385,4.0821,4.0821,52900.0],["1998-06-12",4.0934,4.1046,3.9919,4.0257,96700.0],["1998-06-15",4.0031,4.0031,3.9355,3.9355,53800.0],["1998-06-16",3.958,3.9919,3.958,3.9806,52800.0],["1998-06-17",4.0144,4.0708,4.0144,4.0708,91200.0],["1998-06-18",4.0483,4.0483,3.9919,4.0032,53200.0],["1998-06-19",3.9919,3.9919,3.9468,3.9468,49100.0],["1998-06-22",3.9355,3.9468,3.9242,3.9355,23900.0],["1998-06-23",3.9242,3.9693,3.9242,3.9693,20600.0],["1998-06-24",3.9919,4.0708,3.9919,4.0708,49600.0],["1998-06-25",4.0882,4.1224,4.0653,4.0768,39100.0],["1998-06-26",4.0882,4.0882,4.0082,4.0653,118100.0],["1998-06-29",4.0425,4.0768,4.0425,4.0425,21700.0],["1998-06-30",4.0539,4.0768,4.0539,4.0653,40400.0],["1998-07-01",4.0653,4.0653,4.0311,4.0425,20700.0],["1998-07-02",4.0882,4.0996,4.0539,4.0768,70000.0],["1998-07-06",4.111,4.1224,4.0197,4.0653,40800.0],["1998-07-07",4.0539,4.0996,3.9511,3.9626,43500.0],["1998-07-08",3.9511,3.9854,3.9397,3.9626,27000.0],["1998-07-09",3.9397,3.9626,3.8941,3.9397,42600.0],["1998-07-10",3.8941,3.8941,3.8484,3.8484,35400.0],["1998-07-13",4.6391,4.6889,4.6391,4.6557,40900.0],["1998-07-14",4.6723,4.6889,4.6391,4.6557,47500.0],["1998-07-15",4.6391,4.6391,4.6058,4.6058,33000.0],["1998-07-16",4.6224,4.6224,4.6058,4.6058,40800.0],["1998-07-17",4.5892,4.5892,4.5227,4.5393,63200.0],["1998-07-20",4.5559,4.5892,4.5559,4.5726,51600.0],["1998-07-21",4.5726,4.5726,4.4728,4.506,72000.0],["1998-07-22",4.506,4.5227,4.3897,4.4229,72400.0],["1998-07-23",4.4229,4.4229,4.3897,4.4063,43400.0],["1998-07-24",4.4395,4.4562,4.3897,4.4063,37600.0],["1998-07-27",4.3897,4.4063,4.373,4.373,44800.0],["1998-07-28",4.373,4.3897,4.2733,4.3231,65100.0],["1998-07-29",4.3065,4.3231,4.2068,4.2234,60500.0],["1998-07-30",4.2234,4.3231,4.2234,4.3231,93700.0],["1998-07-31",4.3065,4.3065,4.2234,4.24,47000.0],["1998-08-03",4.2234,4.24,4.2068,4.2234,15700.0],["1998-08-04",4.2234,4.24,3.9906,3.9906,82600.0],["1998-08-05",4.0072,4.0571,3.9573,4.0238,102800.0],["1998-08-06",4.0238,4.0238,3.7911,3.8243,123000.0],["1998-08-07",3.8409,3.9906,3.8243,3.9906,99600.0],["1998-08-10",3.9906,4.107,3.974,4.0904,80800.0],["1998-08-11",4.0405,4.0405,3.974,4.0238,48800.0],["1998-08-12",4.0571,4.107,4.0405,4.0571,109900.0],["1998-08-13",4.0737,4.0904,4.0571,4.0904,57400.0],["1998-08-14",4.0737,4.1569,4.0737,4.107,35900.0],["1998-08-17",4.1236,4.1735,4.107,4.1569,48500.0],["1998-08-18",4.1735,4.1735,4.1402,4.1569,39300.0],["1998-08-19",4.1569,4.1735,4.1402,4.1402,80700.0],["1998-08-20",4.1569,4.2068,4.1402,4.1569,75000.0],["1998-08-21",4.1402,4.1402,4.0904,4.1236,53800.0],["1998-08-24",4.1402,4.1402,4.0904,4.107,58600.0],["1998-08-25",4.107,4.1402,4.0904,4.107,30500.0],["1998-08-26",4.107,4.107,4.0238,4.0405,32200.0],["1998-08-27",4.0072,4.0072,3.7246,3.7246,109400.0],["1998-08-28",3.7246,3.8243,3.6913,3.8243,314300.0],["1998-08-31",3.8409,3.9075,3.6082,3.6082,75600.0],["1998-09-01",3.6747,3.7911,3.658,3.7911,65600.0],["1998-09-02",3.8243,4.0238,3.8243,3.9407,195500.0],["1998-09-03",3.9407,4.0072,3.9075,4.0072,116700.0],["1998-09-04",4.0072,4.1569,4.0072,4.107,47800.0],["1998-09-08",4.1735,4.2067,4.0904,4.1236,30900.0],["1998-09-09",4.0904,4.1901,4.0737,4.1402,61900.0],["1998-09-10",4.1236,4.1569,4.0571,4.1236,40500.0],["1998-09-11",4.1236,4.2068,4.0737,4.1901,48200.0],["1998-09-14",4.2234,4.24,4.1402,4.1402,43000.0],["1998-09-15",4.1402,4.2566,4.1402,4.24,47900.0],["1998-09-16",4.2234,4.2566,4.1569,4.1735,68200.0],["1998-09-17",4.1402,4.1735,4.0904,4.1402,27500.0],["1998-09-18",4.0737,4.107,4.0571,4.0904,49300.0],["1998-09-21",4.0737,4.0904,4.0571,4.0737,20300.0],["1998-09-22",4.0904,4.0904,4.0238,4.0238,63200.0],["1998-09-23",4.0571,4.1236,4.0405,4.107,43700.0],["1998-09-24",4.0904,4.1735,4.0904,4.1735,57000.0],["1998-09-25",4.1735,4.1735,4.0571,4.0737,52000.0],["1998-09-28",4.1428,4.1935,4.0752,4.0921,32000.0],["1998-09-29",4.0921,4.1259,4.0582,4.0921,164300.0],["1998-09-30",4.0582,4.0582,3.8891,3.9399,53300.0],["1998-10-01",3.923,3.9399,3.7201,3.7708,84000.0],["1998-10-02",3.7539,3.8215,3.6524,3.8215,151500.0],["1998-10-05",3.8215,3.8215,3.6186,3.737,94000.0],["1998-10-06",3.8553,3.923,3.7877,3.8891,64500.0],["1998-10-07",3.923,4.109,3.923,4.0752,107200.0],["1998-10-08",3.9906,4.0244,3.9399,3.9906,42600.0],["1998-10-09",3.9737,3.9737,3.9061,3.9737,46700.0],["1998-10-12",3.9399,4.0582,3.9399,3.9399,21800.0],["1998-10-13",3.9399,3.9399,3.8891,3.923,31100.0],["1998-10-14",3.923,4.0413,3.8891,3.9399,23500.0],["1998-10-15",3.923,4.2273,3.923,4.2104,64100.0],["1998-10-16",4.2273,4.2781,4.1428,4.2781,51200.0],["1998-10-19",4.2273,4.2273,4.109,4.109,68800.0],["1998-10-20",4.1259,4.1766,4.109,4.1428,80400.0],["1998-10-21",4.1428,4.1428,4.0752,4.0921,42600.0],["1998-10-22",4.0582,4.0582,3.9568,3.9568,76300.0],["1998-10-23",3.9737,3.9737,3.8891,3.923,80100.0],["1998-10-26",3.9568,4.0921,3.923,4.0921,45400.0],["1998-10-27",4.0921,4.1428,3.9568,3.9737,95900.0],["1998-10-28",3.9568,3.9906,3.9568,3.9737,35200.0],["1998-10-29",3.9737,4.0921,3.923,4.0921,116500.0],["1998-10-30",4.0921,4.1766,4.0921,4.1428,48400.0],["1998-11-02",4.1597,4.1597,4.109,4.1259,43700.0],["1998-11-03",4.1597,4.1597,4.0582,4.0582,74200.0],["1998-11-04",4.1428,4.1766,3.9737,4.0413,75800.0],["1998-11-05",4.0582,4.0582,3.9906,4.0075,55900.0],["1998-11-06",4.0075,4.0244,3.9399,3.9399,53700.0],["1998-11-09",3.9568,3.9568,3.8722,3.923,87000.0],["1998-11-10",3.923,3.9399,3.9061,3.923,62500.0],["1998-11-11",3.9568,3.9568,3.9061,3.9061,85000.0],["1998-11-12",3.9061,3.9568,3.9061,3.9399,54700.0],["1998-11-13",3.923,3.9568,3.9061,3.9399,23000.0],["1998-11-16",3.9399,3.9737,3.923,3.9399,72800.0],["1998-11-17",3.9399,4.0413,3.9399,3.9906,92300.0],["1998-11-18",4.0075,4.0075,3.923,3.923,28800.0],["1998-11-19",3.9568,4.0075,3.9568,3.9568,26400.0],["1998-11-20",3.9737,3.9906,3.9737,3.9906,37600.0],["1998-11-23",4.0075,4.0075,3.9568,3.9906,75200.0],["1998-11-24",3.9906,4.0075,3.923,3.923,84400.0],["1998-11-25",3.9399,3.9568,3.8891,3.9399,89200.0],["1998-11-27",4.0075,4.0752,4.0075,4.0752,36200.0],["1998-11-30",4.0582,4.0582,4.0075,4.0244,97900.0],["1998-12-01",4.0413,4.0751,4.0413,4.0413,63500.0],["1998-12-02",4.0582,4.0582,3.9737,3.9906,33600.0],["1998-12-03",3.9906,3.9906,3.9061,3.923,38300.0],["1998-12-04",3.9568,3.9737,3.923,3.9399,55600.0],["1998-12-07",3.923,3.9399,3.8384,3.8891,96500.0],["1998-12-08",3.8722,3.923,3.8722,3.8891,33000.0],["1998-12-09",3.8891,3.9399,3.8891,3.9399,29700.0],["1998-12-10",3.9399,3.9399,3.8891,3.8891,76800.0],["1998-12-11",3.9061,3.9061,3.8722,3.8722,42200.0],["1998-12-14",3.8891,3.8891,3.8384,3.8722,103600.0],["1998-12-15",3.8722,3.923,3.8722,3.8891,98100.0],["1998-12-16",3.9061,3.9568,3.9061,3.9061,66400.0],["1998-12-17",3.923,3.923,3.8891,3.9061,274400.0],["1998-12-18",3.9399,3.9399,3.9061,3.923,58400.0],["1998-12-21",3.9399,3.9737,3.923,3.9568,39500.0],["1998-12-22",3.9568,3.9568,3.9061,3.9061,35000.0],["1998-12-23",3.9061,3.9399,3.9061,3.9399,63600.0],["1998-12-24",3.9399,3.9737,3.9399,3.9568,12400.0],["1998-12-28",3.9568,3.9737,3.923,3.923,43100.0],["1998-12-29",4.0105,4.0277,3.976,3.976,98700.0],["1998-12-30",3.976,4.0105,3.9588,3.976,74800.0],["1998-12-31",3.976,4.0621,3.976,4.0621,71600.0],["1999-01-04",4.0793,4.1137,4.0449,4.0621,53700.0],["1999-01-05",4.0621,4.1137,4.0621,4.0793,56400.0],["1999-01-06",4.0965,4.131,4.0965,4.0965,50400.0],["1999-01-07",4.0965,4.1137,4.0621,4.0621,54400.0],["1999-01-08",4.0793,4.0965,4.0621,4.0621,41000.0],["1999-01-11",4.0621,4.0793,4.0105,4.0277,69800.0],["1999-01-12",4.0277,4.0449,3.976,3.9933,146900.0],["1999-01-13",3.9588,3.9588,3.89,3.9244,88000.0],["1999-01-14",3.9244,3.9244,3.8556,3.8728,153700.0],["1999-01-15",3.8728,3.89,3.8556,3.8556,71200.0],["1999-01-19",3.89,3.89,3.8383,3.8556,85100.0],["1999-01-20",3.8556,3.8728,3.8039,3.8039,112300.0],["1999-01-21",3.8211,3.9244,3.8039,3.9072,242400.0],["1999-01-22",3.9244,4.0105,3.9072,3.976,44800.0],["1999-01-25",3.9933,4.0105,3.9588,3.976,99900.0],["1999-01-26",3.976,3.9933,3.9244,3.9588,91200.0],["1999-01-27",3.9588,3.976,3.8728,3.8728,151800.0],["1999-01-28",3.8728,3.89,3.8556,3.8556,301200.0],["1999-01-29",3.8728,3.9416,3.8556,3.9416,97300.0],["1999-02-01",3.9244,3.976,3.9244,3.9588,26100.0],["1999-02-02",3.9588,3.976,3.9072,3.9072,49800.0],["1999-02-03",3.9072,3.9244,3.89,3.89,20800.0],["1999-02-04",3.9072,3.9244,3.89,3.89,31200.0],["1999-02-05",3.9072,3.9244,3.8211,3.8556,81100.0],["1999-02-08",3.8556,3.8556,3.7179,3.7523,48500.0],["1999-02-09",3.7351,3.7695,3.7179,3.7523,91000.0],["1999-02-10",3.7179,3.7695,3.7179,3.7523,33600.0],["1999-02-11",3.7867,3.8039,3.7523,3.7867,109500.0],["1999-02-12",3.7867,3.8556,3.7695,3.8383,76000.0],["1999-02-16",3.89,3.9072,3.89,3.89,23500.0],["1999-02-17",3.9072,3.9072,3.8383,3.8383,30200.0],["1999-02-18",3.8556,3.9244,3.8556,3.9072,35600.0],["1999-02-19",3.89,3.9072,3.8556,3.8556,51600.0],["1999-02-22",3.8728,3.89,3.8383,3.8556,22700.0],["1999-02-23",3.8383,3.8383,3.7523,3.7867,140400.0],["1999-02-24",3.7867,3.8383,3.7351,3.7351,119100.0],["1999-02-25",3.7523,3.7867,3.6834,3.7351,90000.0],["1999-02-26",3.7351,3.8039,3.7006,3.8039,82100.0],["1999-03-01",3.7867,3.7867,3.6834,3.7351,76100.0],["1999-03-02",3.7179,3.7179,3.6146,3.6146,52600.0],["1999-03-03",3.6318,3.6662,3.6146,3.6318,24900.0],["1999-03-04",3.6146,3.6662,3.5802,3.5974,28700.0],["1999-03-05",3.6146,3.6834,3.6146,3.649,34700.0],["1999-03-08",3.649,3.7007,3.649,3.6662,40000.0],["1999-03-09",3.6834,3.7351,3.6834,3.7179,30400.0],["1999-03-10",3.7179,3.7523,3.6146,3.6318,46600.0],["1999-03-11",3.649,3.649,3.5285,3.5457,67200.0],["1999-03-12",3.5457,3.6662,3.5457,3.649,45400.0],["1999-03-15",3.6834,3.6834,3.5974,3.5974,62100.0],["1999-03-16",3.6318,3.6318,3.563,3.563,163700.0],["1999-03-17",3.563,3.5974,3.5457,3.5457,704500.0],["1999-03-18",3.563,3.563,3.5285,3.5457,68300.0],["1999-03-19",3.5457,3.563,3.5457,3.5457,39300.0],["1999-03-22",3.563,3.563,3.5285,3.5457,75900.0],["1999-03-23",3.563,3.563,3.5113,3.5457,80600.0],["1999-03-24",3.5285,3.5974,3.5285,3.5974,33500.0],["1999-03-25",3.6146,3.6146,3.5802,3.5802,53300.0],["1999-03-26",3.5802,3.5802,3.5457,3.563,42800.0],["1999-03-29",3.6171,3.6171,3.5644,3.5995,182200.0],["1999-03-30",3.582,3.582,3.5469,3.5644,388400.0],["1999-03-31",3.582,3.5995,3.5644,3.5995,99700.0],["1999-04-01",3.6171,3.6171,3.5469,3.5469,90800.0],["1999-04-05",3.5644,3.582,3.5469,3.5644,113900.0],["1999-04-06",3.5644,3.582,3.5469,3.5644,116600.0],["1999-04-07",3.5644,3.5644,3.5293,3.5469,29000.0],["1999-04-08",3.5469,3.5644,3.5293,3.5293,289000.0],["1999-04-09",3.5293,3.5293,3.4942,3.5117,31200.0],["1999-04-12",3.5293,3.5469,3.5117,3.5293,29700.0],["1999-04-13",3.5469,3.5469,3.4942,3.4942,35700.0],["1999-04-14",3.5117,3.5469,3.4942,3.5293,34500.0],["1999-04-15",3.5293,3.5469,3.5117,3.5293,36200.0],["1999-04-16",3.5644,3.6873,3.5644,3.6522,147700.0],["1999-04-19",3.7049,3.7224,3.582,3.582,154400.0],["1999-04-20",3.6171,3.6873,3.5995,3.6873,100900.0],["1999-04-21",3.7225,3.7927,3.7225,3.7751,94700.0],["1999-04-22",3.7927,3.8278,3.7927,3.8278,90600.0],["1999-04-23",3.8454,3.898,3.8454,3.8805,50200.0],["1999-04-26",3.898,3.9683,3.8629,3.9683,48600.0],["1999-04-27",3.9858,3.9858,3.8805,3.898,46000.0],["1999-04-28",3.9156,3.9156,3.8629,3.898,50000.0],["1999-04-29",3.9332,3.9332,3.898,3.9156,45600.0],["1999-04-30",3.9507,3.9507,3.898,3.9156,75900.0],["1999-05-03",3.898,3.898,3.8805,3.8805,35700.0],["1999-05-04",3.8805,3.898,3.8278,3.8454,113900.0],["1999-05-05",3.8454,3.8454,3.7927,3.8278,58600.0],["1999-05-06",3.8454,3.8629,3.8102,3.8629,40800.0],["1999-05-07",3.8454,3.8454,3.7927,3.8102,51600.0],["1999-05-10",3.8278,3.8278,3.7751,3.7751,69400.0],["1999-05-11",3.7927,3.7927,3.7576,3.7927,27000.0],["1999-05-12",3.7927,3.7927,3.74,3.74,32900.0],["1999-05-13",3.7751,3.7927,3.7049,3.7049,30000.0],["1999-05-14",3.7225,3.7225,3.6522,3.6522,41400.0],["1999-05-17",3.6522,3.6522,3.582,3.6347,39700.0],["1999-05-18",3.6347,3.7049,3.6347,3.6873,39100.0],["1999-05-19",3.6873,3.6873,3.6698,3.6873,18700.0],["1999-05-20",3.6873,3.7576,3.6873,3.7225,21600.0],["1999-05-21",3.7225,3.74,3.6873,3.7049,26100.0],["1999-05-24",3.7225,3.74,3.6873,3.7225,10400.0],["1999-05-25",3.7225,3.7225,3.6171,3.6171,40700.0],["1999-05-26",3.6522,3.6873,3.582,3.6873,408300.0],["1999-05-27",3.6698,3.6873,3.6522,3.6522,380100.0],["1999-05-28",3.6698,3.8102,3.6698,3.8102,446400.0],["1999-06-01",3.8629,3.8805,3.8278,3.8454,34500.0],["1999-06-02",3.8629,3.8805,3.8278,3.8629,56000.0],["1999-06-03",3.8454,3.8629,3.8278,3.8629,9700.0],["1999-06-04",3.8805,3.898,3.8629,3.8805,23400.0],["1999-06-07",3.8805,3.9332,3.8805,3.9332,40100.0],["1999-06-08",3.9156,3.9332,3.8454,3.8454,27200.0],["1999-06-09",3.8454,3.8629,3.8278,3.8278,39100.0],["1999-06-10",3.8278,3.8629,3.8278,3.8629,37100.0],["1999-06-11",3.898,3.898,3.8278,3.8278,23600.0],["1999-06-14",3.8278,3.8629,3.8278,3.8629,47100.0],["1999-06-15",3.8629,3.9332,3.8629,3.9156,37900.0],["1999-06-16",3.9507,3.9683,3.9332,3.9332,22400.0],["1999-06-17",3.9332,3.9332,3.8805,3.8805,52300.0],["1999-06-18",3.9156,3.9332,3.8805,3.9156,31400.0],["1999-06-21",3.9332,3.9332,3.898,3.898,10200.0],["1999-06-22",3.898,3.9507,3.8805,3.9156,153900.0],["1999-06-23",3.9156,3.9156,3.8629,3.9156,7700.0],["1999-06-24",3.9156,3.9683,3.9156,3.9507,37300.0],["1999-06-25",3.9507,3.9683,3.9332,3.9507,184900.0],["1999-06-28",3.9701,3.988,3.9701,3.9701,251900.0],["1999-06-29",3.988,3.988,3.9701,3.988,825100.0],["1999-06-30",3.988,4.0237,3.9522,4.0059,200000.0],["1999-07-01",4.0059,4.0237,3.9701,4.0059,82800.0],["1999-07-02",4.0059,4.0774,4.0059,4.0774,151500.0],["1999-07-06",4.0774,4.0774,4.0237,4.0237,40300.0],["1999-07-07",4.0237,4.0416,4.0059,4.0416,72100.0],["1999-07-08",4.0237,4.0237,3.988,3.988,31200.0],["1999-07-09",4.0059,4.0237,3.988,4.0059,150100.0],["1999-07-12",4.0059,4.0237,3.9701,3.988,592400.0],["1999-07-13",3.9701,4.0059,3.9701,3.9701,275800.0],["1999-07-14",3.9701,3.9701,3.9343,3.9522,312100.0],["1999-07-15",3.9701,3.9701,3.9343,3.9522,101800.0],["1999-07-16",3.9343,3.9522,3.9164,3.9164,24100.0],["1999-07-19",3.8986,3.9164,3.8807,3.8986,65700.0],["1999-07-20",3.8807,3.8807,3.827,3.827,51100.0],["1999-07-21",3.7913,3.8091,3.7734,3.7913,120900.0],["1999-07-22",3.8091,3.8091,3.684,3.7018,75500.0],["1999-07-23",3.7018,3.7018,3.6661,3.7018,41200.0],["1999-07-26",3.7018,3.7197,3.6661,3.7018,32100.0],["1999-07-27",3.7197,3.8807,3.7197,3.8091,171500.0],["1999-07-28",3.8091,3.8807,3.8091,3.8807,394000.0],["1999-07-29",3.8628,3.8807,3.827,3.827,365200.0],["1999-07-30",3.827,3.8807,3.827,3.8449,242400.0],["1999-08-02",3.8628,3.8807,3.827,3.8628,34300.0],["1999-08-03",3.8807,3.9522,3.8807,3.9522,53200.0],["1999-08-04",3.9701,3.9701,3.9343,3.9343,40000.0],["1999-08-05",3.9343,3.9343,3.8628,3.8807,16100.0],["1999-08-06",3.8449,3.8628,3.8091,3.827,47300.0],["1999-08-09",3.8449,3.8449,3.7913,3.827,62900.0],["1999-08-10",3.8449,3.8628,3.8091,3.827,43900.0],["1999-08-11",3.827,3.8986,3.827,3.8986,51900.0],["1999-08-12",3.9164,3.9164,3.8628,3.8628,9800.0],["1999-08-13",3.8628,3.8986,3.8628,3.8628,10800.0],["1999-08-16",3.8807,3.8986,3.8628,3.8807,26200.0],["1999-08-17",3.9164,3.9522,3.9164,3.9343,28600.0],["1999-08-18",3.9164,3.9522,3.9164,3.9164,27800.0],["1999-08-19",3.8986,3.9701,3.8807,3.9343,134300.0],["1999-08-20",3.9522,4.0237,3.9343,4.0059,67000.0],["1999-08-23",4.0416,4.0774,4.0416,4.0416,36300.0],["1999-08-24",4.0595,4.1847,4.0416,4.1668,71000.0],["1999-08-25",4.1847,4.3278,4.1847,4.3099,229500.0],["1999-08-26",4.3635,4.3993,4.0953,4.131,320300.0],["1999-08-27",4.1132,4.1668,4.0953,4.131,30400.0],["1999-08-30",4.131,4.1489,4.0774,4.0774,34200.0],["1999-08-31",4.1132,4.1132,4.0416,4.0774,58500.0],["1999-09-01",4.0774,4.1132,4.0416,4.0416,43800.0],["1999-09-02",4.0416,4.0416,3.9701,4.0059,31200.0],["1999-09-03",4.0416,4.0774,4.0416,4.0595,36900.0],["1999-09-07",4.0953,4.1847,4.0774,4.1847,50600.0],["1999-09-08",4.1668,4.1847,4.131,4.1489,17300.0],["1999-09-09",4.2026,4.2026,4.1489,4.1847,20200.0],["1999-09-10",4.1847,4.2026,4.1668,4.1847,24000.0],["1999-09-13",4.1847,4.1847,4.131,4.1489,24100.0],["1999-09-14",4.1132,4.131,4.0416,4.0416,33300.0],["1999-09-15",4.0595,4.0953,4.0416,4.0416,27900.0],["1999-09-16",4.0416,4.0953,4.0237,4.0595,24700.0],["1999-09-17",4.0774,4.1132,4.0595,4.0774,15800.0],["1999-09-20",4.0774,4.0953,4.0059,4.0059,37300.0],["1999-09-21",4.0059,4.0416,3.988,3.988,12000.0],["1999-09-22",3.988,3.988,3.9164,3.9701,27300.0],["1999-09-23",3.988,3.988,3.8807,3.8807,38200.0],["1999-09-24",3.8807,3.8986,3.8628,3.8807,24100.0],["1999-09-27",3.8986,3.9343,3.8807,3.9164,172600.0],["1999-09-28",3.9726,3.9726,3.918,3.918,20100.0],["1999-09-29",3.9362,3.9362,3.8269,3.8633,19800.0],["1999-09-30",3.8815,3.8815,3.8086,3.8086,20600.0],["1999-10-01",3.8086,3.8269,3.754,3.7904,39400.0],["1999-10-04",3.7904,3.8086,3.754,3.7904,17500.0],["1999-10-05",3.7722,3.8451,3.7722,3.8086,29400.0],["1999-10-06",3.8086,3.8269,3.8086,3.8086,30400.0],["1999-10-07",3.8269,3.8633,3.7904,3.8269,16400.0],["1999-10-08",3.8451,3.8451,3.8086,3.8086,10200.0],["1999-10-11",3.8086,3.8451,3.8086,3.8451,12200.0],["1999-10-12",3.8451,3.8451,3.7722,3.7722,29300.0],["1999-10-13",3.7904,3.7904,3.7357,3.754,25700.0],["1999-10-14",3.7722,3.7904,3.754,3.7722,11700.0],["1999-10-15",3.754,3.7722,3.7175,3.7357,16900.0],["1999-10-18",3.7357,3.7357,3.6993,3.7175,24100.0],["1999-10-19",3.7175,3.754,3.7175,3.7357,22500.0],["1999-10-20",3.7357,3.754,3.7357,3.7357,7700.0],["1999-10-21",3.7722,3.7722,3.6993,3.7175,21500.0],["1999-10-22",3.7175,3.7357,3.6993,3.7175,20800.0],["1999-10-25",3.7357,3.7357,3.6993,3.7175,15600.0],["1999-10-26",3.7175,3.7175,3.6082,3.6082,32900.0],["1999-10-27",3.6264,3.6446,3.5535,3.5535,40300.0],["1999-10-28",3.5535,3.59,3.4988,3.4988,54800.0],["1999-10-29",3.4988,3.5535,3.4806,3.5171,56600.0],["1999-11-01",3.5171,3.59,3.5171,3.5353,54800.0],["1999-11-02",3.5171,3.5353,3.4988,3.5171,16100.0],["1999-11-03",3.5353,3.5535,3.4442,3.4442,87700.0],["1999-11-04",3.4442,3.4624,3.3531,3.3895,43000.0],["1999-11-05",3.426,3.426,3.3713,3.3895,56300.0],["1999-11-08",3.3895,3.426,3.3713,3.3895,53300.0],["1999-11-09",3.3895,3.4077,3.3348,3.3713,48600.0],["1999-11-10",3.3713,3.3895,3.2073,3.2255,77300.0],["1999-11-11",3.2619,3.426,3.2619,3.3713,113700.0],["1999-11-12",3.4077,3.426,3.3713,3.3895,44200.0],["1999-11-15",3.3895,3.426,3.3713,3.3713,92200.0],["1999-11-16",3.3895,3.3895,3.3166,3.3531,67600.0],["1999-11-17",3.3531,3.3531,3.3166,3.3348,58500.0],["1999-11-18",3.3531,3.3531,3.3348,3.3531,54700.0],["1999-11-19",3.3348,3.3895,3.3348,3.3531,24500.0],["1999-11-22",3.3531,3.3713,3.3166,3.3166,49800.0],["1999-11-23",3.3166,3.3166,3.2255,3.2619,43600.0],["1999-11-24",3.2802,3.2802,3.2619,3.2619,46600.0],["1999-11-26",3.2802,3.2802,3.2437,3.2619,22800.0],["1999-11-29",3.2984,3.2984,3.2255,3.2255,48500.0],["1999-11-30",3.2437,3.2619,3.2255,3.2437,35400.0],["1999-12-01",3.2437,3.2437,3.1708,3.1708,153800.0],["1999-12-02",3.1708,3.189,3.1344,3.1526,33500.0],["1999-12-03",3.1526,3.1526,3.0433,3.0797,71800.0],["1999-12-06",3.0615,3.0615,3.0068,3.0433,58600.0],["1999-12-07",3.0433,3.0797,3.0433,3.0433,107200.0],["1999-12-08",2.6788,2.6788,2.5512,2.5512,433800.0],["1999-12-09",2.4783,2.4783,2.2779,2.4237,390600.0],["1999-12-10",2.4055,2.4237,2.369,2.369,228600.0],["1999-12-13",2.3508,2.3872,2.3326,2.3508,160100.0],["1999-12-14",2.3326,2.3508,2.2779,2.2961,135100.0],["1999-12-15",2.2961,2.4783,2.2961,2.4419,220100.0],["1999-12-16",2.5148,2.6241,2.4601,2.4783,227200.0],["1999-12-17",2.4601,2.4966,2.4237,2.4419,287500.0],["1999-12-20",2.4419,2.4783,2.369,2.3872,161400.0],["1999-12-21",2.4055,2.4601,2.3872,2.4419,122200.0],["1999-12-22",2.4419,2.4601,2.4419,2.4419,364700.0],["1999-12-23",2.4419,2.533,2.4419,2.5148,174500.0],["1999-12-27",2.5695,2.5695,2.533,2.5512,103800.0],["1999-12-28",2.6091,2.703,2.5904,2.6091,129700.0],["1999-12-29",2.6467,2.703,2.6467,2.6842,113600.0],["1999-12-30",2.6842,2.6842,2.6467,2.6467,147700.0],["1999-12-31",2.6467,2.6654,2.6091,2.6279,73800.0],["2000-01-03",2.6091,2.6654,2.6091,2.6467,48300.0],["2000-01-04",2.6091,2.6091,2.5528,2.6091,105700.0],["2000-01-05",2.5904,2.6654,2.5904,2.6091,86800.0],["2000-01-06",2.6091,2.6091,2.5528,2.6091,32200.0],["2000-01-07",2.6091,2.6091,2.4777,2.5153,160700.0],["2000-01-10",2.5153,2.534,2.4965,2.5153,60700.0],["2000-01-11",2.4965,2.4965,2.4402,2.4777,48600.0],["2000-01-12",2.4777,2.4777,2.4402,2.4402,37800.0],["2000-01-13",2.4402,2.459,2.4214,2.4214,78400.0],["2000-01-14",2.4214,2.4402,2.4027,2.4027,70400.0],["2000-01-18",2.4214,2.4965,2.4214,2.4777,65900.0],["2000-01-19",2.4777,2.4965,2.3651,2.4402,259800.0],["2000-01-20",2.3651,2.3651,2.2525,2.2713,157000.0],["2000-01-21",2.2713,2.29,2.2149,2.2149,170200.0],["2000-01-24",2.2337,2.2525,2.0835,2.1586,200500.0],["2000-01-25",2.1962,2.3276,2.1962,2.3088,189000.0],["2000-01-26",2.3463,2.3463,2.2713,2.3088,90200.0],["2000-01-27",2.3463,2.4214,2.3276,2.4027,134300.0],["2000-01-28",2.4214,2.4214,2.3839,2.4027,273100.0],["2000-01-31",2.4402,2.4777,2.3839,2.459,487300.0],["2000-02-01",2.4777,2.4777,2.3839,2.4027,174000.0],["2000-02-02",2.4214,2.4402,2.3463,2.3651,650600.0],["2000-02-03",2.3651,2.3839,2.3088,2.3088,49500.0],["2000-02-04",2.3276,2.3276,2.2337,2.2713,97400.0],["2000-02-07",2.2713,2.29,2.2525,2.2525,69300.0],["2000-02-08",2.2525,2.29,2.2525,2.2525,42100.0],["2000-02-09",2.2525,2.2713,2.1399,2.1399,80400.0],["2000-02-10",2.1399,2.1962,2.1399,2.1399,86000.0],["2000-02-11",2.1774,2.1962,2.1211,2.1211,117900.0],["2000-02-14",2.1586,2.1774,2.1023,2.1023,373700.0],["2000-02-15",2.1023,2.1399,2.0835,2.1023,174600.0],["2000-02-16",2.1023,2.1586,2.1023,2.1399,86900.0],["2000-02-17",2.1586,2.1586,2.0835,2.0835,152800.0],["2000-02-18",2.0835,2.1023,2.046,2.0648,89000.0],["2000-02-22",2.0835,2.1023,2.046,2.046,69400.0],["2000-02-23",2.0648,2.0648,2.046,2.046,235200.0],["2000-02-24",2.046,2.0648,2.046,2.046,108200.0],["2000-02-25",2.0648,2.1023,2.0648,2.0835,92500.0],["2000-02-28",2.1023,2.1023,2.0648,2.0648,127800.0],["2000-02-29",2.0835,2.0835,2.046,2.0648,65600.0],["2000-03-01",2.046,2.0835,2.046,2.0648,138200.0],["2000-03-02",2.0835,2.2337,2.0835,2.1211,749800.0],["2000-03-03",2.1774,2.4214,2.1774,2.4027,2019000.0],["2000-03-06",2.459,2.459,2.3839,2.4214,264500.0],["2000-03-07",2.4214,2.4402,2.3463,2.3463,199900.0],["2000-03-08",2.3651,2.3651,2.3088,2.3088,208600.0],["2000-03-09",2.3088,2.3276,2.1586,2.2525,131700.0],["2000-03-10",2.2713,2.29,2.2337,2.2525,64000.0],["2000-03-13",2.2713,2.3463,2.2713,2.3463,139200.0],["2000-03-14",2.3276,2.4214,2.3088,2.4027,171300.0],["2000-03-15",2.4027,2.4027,2.2525,2.3088,238100.0],["2000-03-16",2.3276,2.3839,2.3088,2.3651,47200.0],["2000-03-17",2.4026,2.4965,2.3651,2.3651,202400.0],["2000-03-20",2.3839,2.4402,2.3463,2.4027,224600.0],["2000-03-21",2.4027,2.4214,2.3839,2.4214,615800.0],["2000-03-22",2.4214,2.4214,2.3651,2.3839,136400.0],["2000-03-23",2.3839,2.4026,2.3276,2.3651,191400.0],["2000-03-24",2.3839,2.3839,2.3088,2.3463,193600.0],["2000-03-27",2.3651,2.3651,2.3088,2.3276,58300.0],["2000-03-28",2.3276,2.3276,2.2713,2.3088,81400.0],["2000-03-29",2.3457,2.3649,2.3072,2.3264,28500.0],["2000-03-30",2.3264,2.3457,2.288,2.288,51000.0],["2000-03-31",2.288,2.3457,2.2495,2.3264,108900.0],["2000-04-03",2.288,2.3264,2.2687,2.3264,56400.0],["2000-04-04",2.3072,2.3264,2.2495,2.3072,101400.0],["2000-04-05",2.3072,2.3264,2.2687,2.3072,102400.0],["2000-04-06",2.3072,2.3264,2.2687,2.3072,69100.0],["2000-04-07",2.3072,2.3072,2.2495,2.2687,75400.0],["2000-04-10",2.2687,2.288,2.2495,2.288,59500.0],["2000-04-11",2.3072,2.3072,2.2303,2.2495,40000.0],["2000-04-12",2.2495,2.288,2.2495,2.288,52400.0],["2000-04-13",2.3264,2.3457,2.288,2.3264,59000.0],["2000-04-14",2.3457,2.3841,2.2687,2.3072,42000.0],["2000-04-17",2.3072,2.3072,2.2303,2.2495,70900.0],["2000-04-18",2.2495,2.288,2.2303,2.2303,42600.0],["2000-04-19",2.2687,2.3264,2.2303,2.3072,56900.0],["2000-04-20",2.2687,2.3264,2.2687,2.3072,20700.0],["2000-04-24",2.3072,2.3072,2.2495,2.288,16000.0],["2000-04-25",2.2687,2.288,2.2495,2.2495,41600.0],["2000-04-26",2.2495,2.2495,2.2303,2.2495,30200.0],["2000-04-27",2.2303,2.2303,2.2111,2.2111,32700.0],["2000-04-28",2.2495,2.2495,2.1726,2.1918,96700.0],["2000-05-01",2.2303,2.2303,2.1534,2.1918,115200.0],["2000-05-02",2.1726,2.1918,2.1534,2.1726,77800.0],["2000-05-03",2.1726,2.2111,2.1534,2.1534,104300.0],["2000-05-04",2.1726,2.1918,2.1534,2.1534,107100.0],["2000-05-05",2.1534,2.1534,2.1149,2.1149,152300.0],["2000-05-08",2.1149,2.1342,2.0765,2.0957,79100.0],["2000-05-09",2.1342,2.1534,2.0957,2.1149,97600.0],["2000-05-10",2.1342,2.1342,2.0957,2.0957,28100.0],["2000-05-11",2.1342,2.1534,2.1149,2.1534,85300.0],["2000-05-12",2.1534,2.1534,2.1149,2.1342,33900.0],["2000-05-15",2.1534,2.1918,2.1149,2.1918,131200.0],["2000-05-16",2.1918,2.2687,2.1918,2.2303,121100.0],["2000-05-17",2.2111,2.4033,2.1918,2.3457,744500.0],["2000-05-18",2.3457,2.3457,2.2687,2.288,118200.0],["2000-05-19",2.288,2.3072,2.2303,2.288,36000.0],["2000-05-22",2.2495,2.2687,2.1726,2.2303,101000.0],["2000-05-23",2.2687,2.3072,2.2495,2.288,182300.0],["2000-05-24",2.288,2.3649,2.288,2.3264,134600.0],["2000-05-25",2.3649,2.3649,2.3072,2.3264,49100.0],["2000-05-26",2.3264,2.4226,2.3264,2.4033,219300.0],["2000-05-30",2.4033,2.4033,2.3649,2.3841,299300.0],["2000-05-31",2.3841,2.4418,2.3841,2.4033,141700.0],["2000-06-01",2.4033,2.4995,2.3841,2.4802,223600.0],["2000-06-02",2.4802,2.4995,2.4418,2.461,125700.0],["2000-06-05",2.4802,2.4995,2.4418,2.4418,48200.0],["2000-06-06",2.461,2.4995,2.4418,2.461,70900.0],["2000-06-07",2.461,2.461,2.4418,2.461,22900.0],["2000-06-08",2.461,2.461,2.4226,2.461,51500.0],["2000-06-09",2.461,2.4802,2.4418,2.461,46600.0],["2000-06-12",2.461,2.4802,2.4226,2.4418,62500.0],["2000-06-13",2.461,2.461,2.3649,2.3841,74600.0],["2000-06-14",2.3841,2.4418,2.3841,2.4226,54200.0],["2000-06-15",2.4033,2.4226,2.4033,2.4033,24200.0],["2000-06-16",2.4033,2.461,2.4033,2.4418,16600.0],["2000-06-19",2.4418,2.461,2.4033,2.461,103600.0],["2000-06-20",2.461,2.461,2.4418,2.4418,46900.0],["2000-06-21",2.461,2.461,2.4226,2.4418,28000.0],["2000-06-22",2.4418,2.461,2.4226,2.4418,20300.0],["2000-06-23",2.461,2.461,2.4226,2.4226,46000.0],["2000-06-26",2.4418,2.4995,2.4226,2.461,133000.0],["2000-06-27",2.461,2.4802,2.4418,2.461,96200.0],["2000-06-28",2.4987,2.5184,2.4791,2.4987,20500.0],["2000-06-29",2.4987,2.4987,2.42,2.42,44300.0],["2000-06-30",2.4397,2.4397,2.4004,2.4004,100900.0],["2000-07-03",2.4004,2.4594,2.3807,2.4397,24800.0],["2000-07-05",2.4004,2.4791,2.4004,2.4791,108300.0],["2000-07-06",2.4397,2.5381,2.4397,2.4987,57700.0],["2000-07-07",2.4987,2.4987,2.42,2.4397,35200.0],["2000-07-10",2.4397,2.4594,2.42,2.42,54300.0],["2000-07-11",2.42,2.4594,2.42,2.42,51900.0],["2000-07-12",2.42,2.4594,2.42,2.4397,39700.0],["2000-07-13",2.4397,2.4791,2.4397,2.4791,28600.0],["2000-07-14",2.4791,2.4791,2.4397,2.4594,36100.0],["2000-07-17",2.4791,2.4987,2.4397,2.4594,33400.0],["2000-07-18",2.4594,2.4791,2.4004,2.42,76000.0],["2000-07-19",2.4397,2.4397,2.4004,2.4004,26500.0],["2000-07-20",2.4004,2.4397,2.3807,2.4004,89000.0],["2000-07-21",2.42,2.4397,2.4004,2.42,24400.0],["2000-07-24",2.4397,2.4594,2.42,2.4594,36000.0],["2000-07-25",2.4594,2.4791,2.42,2.4397,39800.0],["2000-07-26",2.4397,2.4791,2.42,2.4791,29500.0],["2000-07-27",2.4791,2.4987,2.4594,2.4791,37600.0],["2000-07-28",2.4987,2.4987,2.4594,2.4594,55600.0],["2000-07-31",2.4594,2.4791,2.42,2.42,72100.0],["2000-08-01",2.4397,2.4594,2.4004,2.42,84800.0],["2000-08-02",2.42,2.4791,2.42,2.4594,104700.0],["2000-08-03",2.5184,2.6758,2.5184,2.5774,262600.0],["2000-08-04",2.6168,2.7545,2.5971,2.7348,266800.0],["2000-08-07",2.7742,2.8135,2.7742,2.8135,152600.0],["2000-08-08",2.7939,2.8922,2.7742,2.8332,207200.0],["2000-08-09",2.8726,2.9513,2.8726,2.8922,181000.0],["2000-08-10",2.9119,2.9316,2.8135,2.8529,89300.0],["2000-08-11",2.8726,2.8922,2.8135,2.8332,87800.0],["2000-08-14",2.8529,2.8726,2.8135,2.8529,77600.0],["2000-08-15",2.8529,2.8922,2.8332,2.8726,84900.0],["2000-08-16",2.8726,2.8922,2.8529,2.8922,93200.0],["2000-08-17",2.8922,2.9906,2.8726,2.9709,220900.0],["2000-08-18",3.0103,3.03,2.9316,2.9709,109600.0],["2000-08-21",2.9906,2.9906,2.9316,2.9513,80600.0],["2000-08-22",2.9513,2.9513,2.8529,2.8726,61900.0],["2000-08-23",2.8332,2.8726,2.8332,2.8529,199300.0],["2000-08-24",2.8726,2.9119,2.8726,2.9119,38200.0],["2000-08-25",2.9513,2.9709,2.9513,2.9709,125000.0],["2000-08-28",2.9709,3.0496,2.9709,3.0496,134600.0],["2000-08-29",3.0103,3.0693,3.0103,3.0693,121000.0],["2000-08-30",3.0693,3.089,3.0103,3.03,84900.0],["2000-08-31",3.0693,3.089,3.0496,3.089,214200.0],["2000-09-01",3.089,3.089,3.0496,3.089,37600.0],["2000-09-05",3.089,3.1283,3.0693,3.1087,71000.0],["2000-09-06",3.1087,3.1087,3.0496,3.0496,144200.0],["2000-09-07",3.0693,3.0693,2.9316,2.9709,239300.0],["2000-09-08",2.9316,2.9709,2.9119,2.9513,144100.0],["2000-09-11",2.9513,3.0103,2.9119,3.0103,93400.0],["2000-09-12",3.0496,3.0693,2.9709,2.9709,144900.0],["2000-09-13",2.9906,2.9906,2.9513,2.9709,100600.0],["2000-09-14",2.9513,2.9709,2.9119,2.9119,199000.0],["2000-09-15",2.9316,2.9513,2.8922,2.9316,145900.0],["2000-09-18",2.8922,2.9119,2.8726,2.8922,92200.0],["2000-09-19",2.9119,2.9119,2.8922,2.9119,66800.0],["2000-09-20",2.9316,2.9513,2.9119,2.9316,37200.0],["2000-09-21",2.8922,2.9513,2.8922,2.9119,123900.0],["2000-09-22",2.8922,2.9316,2.8922,2.9119,15900.0],["2000-09-25",2.9119,2.9513,2.8922,2.8922,30100.0],["2000-09-26",2.8922,2.9513,2.8922,2.9513,44500.0],["2000-09-27",2.9496,2.9897,2.9496,2.9897,45900.0],["2000-09-28",2.9496,3.0299,2.9496,3.0098,50100.0],["2000-09-29",3.0299,3.0299,2.9897,2.9897,29100.0],["2000-10-02",3.0098,3.0299,2.9496,2.9897,48800.0],["2000-10-03",2.9697,2.9897,2.9697,2.9897,48600.0],["2000-10-04",3.0098,3.0098,2.9697,3.0098,115400.0],["2000-10-05",3.0098,3.0098,2.9496,2.9496,36100.0],["2000-10-06",2.9496,2.9897,2.9496,2.9697,27200.0],["2000-10-09",2.9697,2.9697,2.8894,2.8894,71900.0],["2000-10-10",2.9295,2.9496,2.9295,2.9295,88000.0],["2000-10-11",2.9095,2.9697,2.9095,2.9095,90500.0],["2000-10-12",2.9496,2.9496,2.8693,2.8894,126800.0],["2000-10-13",2.8894,2.9295,2.8693,2.8894,162100.0],["2000-10-16",2.8894,2.8894,2.8493,2.8693,44300.0],["2000-10-17",2.8493,2.8693,2.8292,2.8292,72400.0],["2000-10-18",2.8091,2.8693,2.8091,2.8493,30500.0],["2000-10-19",2.8693,2.8693,2.8292,2.8493,23900.0],["2000-10-20",2.8493,2.8493,2.7891,2.7891,25500.0],["2000-10-23",2.7891,2.8894,2.7891,2.8693,41000.0],["2000-10-24",2.8894,2.9897,2.8894,2.9496,27500.0],["2000-10-25",2.9295,2.9697,2.9095,2.9697,62200.0],["2000-10-26",2.9697,3.0098,2.9496,2.9897,33800.0],["2000-10-27",3.0098,3.0098,2.9496,2.9897,23200.0],["2000-10-30",2.9697,3.1904,2.9697,3.0299,74400.0],["2000-10-31",3.0299,3.07,3.0098,3.0499,35100.0],["2000-11-01",3.0499,3.1703,3.0499,3.1101,150200.0],["2000-11-02",3.1101,3.1904,3.1101,3.1904,335400.0],["2000-11-03",3.1703,3.1904,3.1502,3.1502,38700.0],["2000-11-06",3.1703,3.1904,3.1101,3.1101,60500.0],["2000-11-07",3.0901,3.1502,3.0901,3.1302,32400.0],["2000-11-08",3.1302,3.1502,3.1101,3.1101,72800.0],["2000-11-09",3.0901,3.1302,3.0901,3.0901,10200.0],["2000-11-10",3.07,3.1101,3.0499,3.0499,19300.0],["2000-11-13",3.0499,3.07,3.0098,3.0499,66500.0],["2000-11-14",3.07,3.1302,3.07,3.0901,37400.0],["2000-11-15",3.0499,3.1101,3.0499,3.07,35500.0],["2000-11-16",3.07,3.09,3.0499,3.07,66700.0],["2000-11-17",3.0499,3.07,3.0499,3.07,133300.0],["2000-11-20",3.0499,3.07,3.0299,3.0499,13000.0],["2000-11-21",3.07,3.07,3.0299,3.0499,115300.0],["2000-11-22",3.0499,3.07,2.9897,3.0299,29800.0],["2000-11-24",3.0499,3.1101,3.0499,3.1101,20000.0],["2000-11-27",3.1101,3.1302,3.07,3.0901,30000.0],["2000-11-28",3.1101,3.1502,3.1101,3.1302,37500.0],["2000-11-29",3.1302,3.2706,3.1302,3.2506,259500.0],["2000-11-30",3.2506,3.2506,3.2104,3.2305,97100.0],["2000-12-01",3.2305,3.2305,3.1302,3.1502,62900.0],["2000-12-04",3.1101,3.1703,3.1101,3.1703,81400.0],["2000-12-05",3.1703,3.2104,3.1502,3.1904,28600.0],["2000-12-06",3.1703,3.2104,3.1302,3.1302,25800.0],["2000-12-07",3.1502,3.2305,3.1302,3.2305,35100.0],["2000-12-08",3.2305,3.371,3.2305,3.371,37400.0],["2000-12-11",3.3509,3.4713,3.3108,3.3509,158600.0],["2000-12-12",3.3308,3.4111,3.3308,3.3509,59600.0],["2000-12-13",3.371,3.4512,3.371,3.4312,140100.0],["2000-12-14",3.4312,3.6519,3.4312,3.5516,275900.0],["2000-12-15",3.5516,3.5917,3.5114,3.5917,54500.0],["2000-12-18",3.5917,3.5917,3.4914,3.4914,62400.0],["2000-12-19",3.4914,3.5917,3.4914,3.5716,66700.0],["2000-12-20",3.5315,3.6117,3.5315,3.5917,77800.0],["2000-12-21",3.6117,3.6519,3.6117,3.6117,40800.0],["2000-12-22",3.6318,3.6318,3.4914,3.5114,61300.0],["2000-12-26",3.5114,3.5716,3.4914,3.4914,72300.0],["2000-12-27",3.5509,3.5917,3.4897,3.4897,143100.0],["2000-12-28",3.5101,3.6121,3.5101,3.6121,50600.0],["2000-12-29",3.5917,3.755,3.5917,3.755,101100.0],["2001-01-02",3.7141,3.8162,3.7141,3.755,227800.0],["2001-01-03",3.7346,3.7754,3.6325,3.6325,298600.0],["2001-01-04",3.6325,3.6325,3.408,3.5101,111500.0],["2001-01-05",3.4897,3.5101,3.408,3.4897,57800.0],["2001-01-08",3.5101,3.5305,3.4488,3.5305,69200.0],["2001-01-09",3.5101,3.6121,3.5101,3.5713,44600.0],["2001-01-10",3.5917,3.5917,3.4897,3.5101,93800.0],["2001-01-11",3.5509,3.5509,3.4284,3.4488,174000.0],["2001-01-12",3.4488,3.4488,3.3468,3.3876,230200.0],["2001-01-16",3.3876,3.4284,3.3876,3.408,149700.0],["2001-01-17",3.3876,3.4284,3.3672,3.3876,118400.0],["2001-01-18",3.3876,3.3876,3.2448,3.2448,139800.0],["2001-01-19",3.2448,3.3672,3.2244,3.3672,81100.0],["2001-01-22",3.3876,3.4284,3.3672,3.3876,35800.0],["2001-01-23",3.3876,3.4897,3.3876,3.4897,155000.0],["2001-01-24",3.5101,3.5101,3.4284,3.4284,42900.0],["2001-01-25",3.4284,3.4693,3.4284,3.4488,46300.0],["2001-01-26",3.4488,3.5101,3.4284,3.4897,42300.0],["2001-01-29",3.5133,3.5199,3.4611,3.4905,50500.0],["2001-01-30",3.4872,3.6537,3.4448,3.6244,126100.0],["2001-01-31",3.6505,3.6733,3.5003,3.5003,185600.0],["2001-02-01",3.5297,3.6407,3.5297,3.6146,123000.0],["2001-02-02",3.6244,3.6831,3.6048,3.6439,65300.0],["2001-02-05",3.6537,3.6766,3.6505,3.6505,45100.0],["2001-02-06",3.6701,3.6929,3.6537,3.6603,103100.0],["2001-02-07",3.6733,3.6897,3.6439,3.6799,44700.0],["2001-02-08",3.6668,3.6831,3.6374,3.6537,62800.0],["2001-02-09",3.6537,3.6668,3.6276,3.6603,57500.0],["2001-02-12",3.6472,3.6929,3.6015,3.6929,82500.0],["2001-02-13",3.6733,3.7125,3.6244,3.6668,61100.0],["2001-02-14",3.6766,3.7158,3.6766,3.7092,40400.0],["2001-02-15",3.6962,3.706,3.6146,3.6537,74700.0],["2001-02-16",3.6244,3.7354,3.6244,3.6799,45800.0],["2001-02-20",3.6864,3.7648,3.6864,3.7615,126300.0],["2001-02-21",3.7517,3.7615,3.6537,3.6635,92700.0],["2001-02-22",3.6733,3.8105,3.6733,3.8072,119200.0],["2001-02-23",3.8268,3.8268,3.7615,3.8039,119300.0],["2001-02-26",3.8203,3.8758,3.8039,3.8431,78600.0],["2001-02-27",3.8366,3.8954,3.8235,3.8529,108300.0],["2001-02-28",3.8529,3.977,3.8529,3.977,108800.0],["2001-03-01",3.9443,4.0423,3.9182,3.9672,144300.0],["2001-03-02",3.9476,4.0064,3.8954,3.9541,113500.0],["2001-03-05",3.977,3.9966,3.9182,3.9803,81200.0],["2001-03-06",3.9998,3.9998,3.9052,3.9313,48700.0],["2001-03-07",3.9182,3.9247,3.866,3.9117,74400.0],["2001-03-08",3.9019,3.928,3.8333,3.8627,79500.0],["2001-03-09",3.8399,3.9901,3.8301,3.9476,155800.0],["2001-03-12",3.915,3.9737,3.915,3.9443,81200.0],["2001-03-13",3.928,3.9705,3.9117,3.9705,60400.0],["2001-03-14",3.9574,3.9835,3.9247,3.9443,107200.0],["2001-03-15",3.9476,3.977,3.9313,3.977,118800.0],["2001-03-16",3.9443,4.0749,3.9411,4.0325,171100.0],["2001-03-19",4.0325,4.0488,3.9868,4.0423,95700.0],["2001-03-20",4.0619,4.0717,4.0194,4.0194,82300.0],["2001-03-21",3.9868,3.9868,3.8921,3.9378,163800.0],["2001-03-22",3.9084,3.9476,3.8529,3.915,203200.0],["2001-03-23",3.9019,3.9019,3.8366,3.9019,136400.0],["2001-03-26",3.8856,3.9215,3.879,3.9052,149700.0],["2001-03-27",3.879,3.9182,3.8562,3.8758,62700.0],["2001-03-28",3.914,4.0237,3.8675,4.0203,174200.0],["2001-03-29",3.9871,4.0569,3.9838,4.007,185300.0],["2001-03-30",4.027,4.0702,4.027,4.0635,57600.0],["2001-04-02",4.0635,4.0835,4.037,4.0735,63700.0],["2001-04-03",4.0635,4.0635,3.9904,4.0037,58000.0],["2001-04-04",4.0037,4.0336,3.9705,3.9871,56300.0],["2001-04-05",3.9539,3.9672,3.934,3.9506,71900.0],["2001-04-06",3.9373,3.9805,3.9373,3.9439,38200.0],["2001-04-09",3.9605,3.9705,3.9207,3.9705,40600.0],["2001-04-10",3.9871,3.9871,3.8675,3.914,156200.0],["2001-04-11",3.8841,3.904,3.8044,3.8077,246000.0],["2001-04-12",3.7977,3.831,3.7811,3.8044,61200.0],["2001-04-16",3.7911,3.8509,3.7911,3.8509,96100.0],["2001-04-17",3.8542,3.9207,3.831,3.8409,122100.0],["2001-04-18",3.8077,3.8908,3.7944,3.8343,89800.0],["2001-04-19",3.8609,3.924,3.8442,3.904,86800.0],["2001-04-20",3.8908,3.9074,3.8741,3.9007,35900.0],["2001-04-23",3.9306,3.9506,3.9007,3.9306,74300.0],["2001-04-24",3.9472,3.9705,3.924,3.9439,47300.0],["2001-04-25",3.9771,4.0868,3.9771,4.0502,183400.0],["2001-04-26",4.0669,4.0669,4.0104,4.0104,76700.0],["2001-04-27",4.0203,4.0336,3.9805,3.9871,116700.0],["2001-04-30",4.017,4.017,3.9074,3.9306,59800.0],["2001-05-01",3.9173,3.9173,3.8642,3.8974,72900.0],["2001-05-02",3.8941,3.9672,3.8941,3.9074,161500.0],["2001-05-03",3.9173,3.9273,3.8675,3.904,83400.0],["2001-05-04",3.9373,3.9406,3.9074,3.9173,76900.0],["2001-05-07",3.9007,3.9107,3.8509,3.8509,82100.0],["2001-05-08",3.8476,3.8476,3.7612,3.7811,75200.0],["2001-05-09",3.7844,3.8775,3.7844,3.8675,32100.0],["2001-05-10",3.8841,3.9572,3.8708,3.9472,116100.0],["2001-05-11",3.9439,3.9605,3.8874,3.9572,66400.0],["2001-05-14",3.9207,3.9705,3.9207,3.9605,43800.0],["2001-05-15",3.9506,3.9705,3.9207,3.9705,51400.0],["2001-05-16",3.9572,4.0336,3.9439,4.0137,109500.0],["2001-05-17",4.017,4.0536,4.017,4.0303,51800.0],["2001-05-18",4.0436,4.0768,4.0336,4.0436,42800.0],["2001-05-21",4.0536,4.13,4.0536,4.1134,73500.0],["2001-05-22",4.0702,4.0702,4.017,4.027,62700.0],["2001-05-23",4.0303,4.037,3.9705,3.9838,98200.0],["2001-05-24",3.9971,4.017,3.9771,3.9871,29600.0],["2001-05-25",4.0104,4.0104,3.9074,3.9173,60800.0],["2001-05-29",3.9339,3.9506,3.904,3.9373,45200.0],["2001-05-30",3.924,3.9506,3.9107,3.9439,81900.0],["2001-05-31",3.9771,4.017,3.9472,3.9805,155200.0],["2001-06-01",4.007,4.0336,3.9672,3.9838,42500.0],["2001-06-04",4.0037,4.0104,3.9805,3.9871,76900.0],["2001-06-05",4.0037,4.0569,3.9904,4.017,94200.0],["2001-06-06",4.0203,4.0237,4.0037,4.0104,70400.0],["2001-06-07",3.9871,4.017,3.9738,3.9771,71300.0],["2001-06-08",3.9838,4.0502,3.9605,4.0502,54100.0],["2001-06-11",4.0403,4.0735,4.0403,4.0403,54400.0],["2001-06-12",4.0436,4.13,4.0237,4.13,67800.0],["2001-06-13",4.13,4.1466,4.0968,4.11,67100.0],["2001-06-14",4.0901,4.0901,4.007,4.0336,45500.0],["2001-06-15",4.037,4.1001,4.0237,4.0469,84800.0],["2001-06-18",4.0469,4.12,4.0469,4.0934,58200.0],["2001-06-19",4.0968,4.1134,4.0336,4.0602,77200.0],["2001-06-20",4.0602,4.1167,4.0602,4.1067,117900.0],["2001-06-21",4.11,4.1665,4.11,4.1632,107200.0],["2001-06-22",4.1566,4.1898,4.1399,4.1865,56400.0],["2001-06-25",4.1732,4.2131,4.1665,4.1831,57700.0],["2001-06-26",4.1499,4.1632,4.1333,4.1499,69000.0],["2001-06-27",4.1989,4.226,4.1652,4.2091,66300.0],["2001-06-28",4.1956,4.1956,4.101,4.128,57400.0],["2001-06-29",4.1381,4.1753,4.0908,4.1652,105300.0],["2001-07-02",4.1652,4.1956,4.1381,4.155,28700.0],["2001-07-03",4.1584,4.182,4.1111,4.1618,30300.0],["2001-07-05",4.1685,4.1685,4.1483,4.1618,34400.0],["2001-07-06",4.1449,4.1753,4.1415,4.1719,50600.0],["2001-07-09",4.1719,4.1956,4.1516,4.1854,29600.0],["2001-07-10",4.1787,4.2057,4.1584,4.1922,60100.0],["2001-07-11",4.1753,4.1787,4.1381,4.155,33500.0],["2001-07-12",4.155,4.1888,4.1483,4.1618,26400.0],["2001-07-13",4.155,4.1719,4.1246,4.1618,30000.0],["2001-07-16",4.155,4.1652,4.1145,4.1415,43300.0],["2001-07-17",4.1111,4.2091,4.1111,4.2023,47800.0],["2001-07-18",4.1753,4.2226,4.1753,4.2124,26800.0],["2001-07-19",4.2023,4.2057,4.155,4.1719,44300.0],["2001-07-20",4.1652,4.1685,4.1348,4.1685,57000.0],["2001-07-23",4.1652,4.1685,4.1415,4.1652,49200.0],["2001-07-24",4.155,4.1888,4.1212,4.1348,93100.0],["2001-07-25",4.1348,4.1584,4.1111,4.1483,45300.0],["2001-07-26",4.1483,4.2057,4.1314,4.1922,37400.0],["2001-07-27",4.1888,4.1922,4.1449,4.182,80900.0],["2001-07-30",4.182,4.2192,4.182,4.2192,109700.0],["2001-07-31",4.2192,4.2226,4.1922,4.2023,69100.0],["2001-08-01",4.1787,4.2293,4.1584,4.2226,73900.0],["2001-08-02",4.2395,4.2699,4.2091,4.2564,40500.0],["2001-08-03",4.2293,4.2733,4.2293,4.2665,119100.0],["2001-08-06",4.2868,4.3037,4.226,4.3037,46900.0],["2001-08-07",4.2834,4.2935,4.2429,4.28,28000.0],["2001-08-08",4.2834,4.3239,4.2496,4.2496,85700.0],["2001-08-09",4.2361,4.2901,4.2361,4.2665,153000.0],["2001-08-10",4.28,4.2834,4.2395,4.2631,80300.0],["2001-08-13",4.2597,4.2969,4.2597,4.2665,14100.0],["2001-08-14",4.2429,4.4286,4.2429,4.3949,55900.0],["2001-08-15",4.4016,4.4016,4.2868,4.3172,64300.0],["2001-08-16",4.307,4.3104,4.2733,4.3104,47000.0],["2001-08-17",4.2901,4.3273,4.2631,4.2631,61700.0],["2001-08-20",4.2766,4.3577,4.2564,4.3239,32700.0],["2001-08-21",4.3003,4.3205,4.2766,4.3205,52900.0],["2001-08-22",4.307,4.3341,4.2969,4.3138,51100.0],["2001-08-23",4.3239,4.3273,4.2935,4.3138,53000.0],["2001-08-24",4.3003,4.3408,4.2766,4.3239,65400.0],["2001-08-27",4.3138,4.3138,4.2699,4.2834,29200.0],["2001-08-28",4.2699,4.3239,4.2699,4.3172,38600.0],["2001-08-29",4.3341,4.3881,4.2665,4.28,70400.0],["2001-08-30",4.2496,4.3037,4.2361,4.3037,116400.0],["2001-08-31",4.2733,4.3408,4.2733,4.2766,22800.0],["2001-09-04",4.2496,4.3577,4.2496,4.307,349300.0],["2001-09-05",4.3138,4.3341,4.2935,4.3138,246300.0],["2001-09-06",4.307,4.3307,4.2969,4.3138,95000.0],["2001-09-07",4.307,4.307,4.2395,4.2496,112500.0],["2001-09-10",4.2462,4.2597,4.2293,4.2564,83700.0],["2001-09-17",4.2226,4.2901,4.2023,4.2868,419900.0],["2001-09-18",4.2597,4.3239,4.2462,4.3003,35900.0],["2001-09-19",4.3003,4.378,4.28,4.3307,140500.0],["2001-09-20",4.3138,4.3273,4.2834,4.2969,124000.0],["2001-09-21",4.3307,4.53,4.3239,4.3881,300600.0],["2001-09-24",4.4219,4.459,4.3611,4.4422,147500.0],["2001-09-25",4.4354,4.4557,4.3949,4.4185,107400.0],["2001-09-26",4.4443,4.4546,4.4168,4.4409,142900.0],["2001-09-27",4.4477,4.4958,4.4031,4.4855,108100.0],["2001-09-28",4.4958,4.561,4.4031,4.4065,92000.0],["2001-10-01",4.4409,4.4409,4.3585,4.4203,67000.0],["2001-10-02",4.4203,4.5335,4.3791,4.4546,123100.0],["2001-10-03",4.4546,4.4649,4.4168,4.4511,113100.0],["2001-10-04",4.4683,4.4855,4.4203,4.4271,83600.0],["2001-10-05",4.4306,4.4683,4.3997,4.4511,67200.0],["2001-10-08",4.4614,4.4923,4.41,4.4786,69400.0],["2001-10-09",4.4649,4.4649,4.3619,4.4271,64400.0],["2001-10-10",4.4168,4.4752,4.4065,4.4306,46900.0],["2001-10-11",4.4306,4.5095,4.4237,4.4717,122900.0],["2001-10-12",4.4889,4.5026,4.4443,4.4992,74500.0],["2001-10-15",4.5129,4.5404,4.4855,4.5232,38600.0],["2001-10-16",4.5267,4.5987,4.5267,4.5541,61900.0],["2001-10-17",4.5644,4.5644,4.5061,4.5232,76500.0],["2001-10-18",4.5129,4.5198,4.482,4.5095,78100.0],["2001-10-19",4.4786,4.4992,4.4614,4.482,37100.0],["2001-10-22",4.4786,4.5575,4.4546,4.5335,43900.0],["2001-10-23",4.5575,4.5713,4.4752,4.5095,56100.0],["2001-10-24",4.4889,4.4889,4.3825,4.3962,50900.0],["2001-10-25",4.3722,4.3859,4.3139,4.3551,210000.0],["2001-10-26",4.3516,4.3585,4.2006,4.2693,143100.0],["2001-10-29",4.2555,4.2761,4.2006,4.2452,72600.0],["2001-10-30",4.2452,4.4443,4.2246,4.3962,161400.0],["2001-10-31",4.3894,4.4992,4.3894,4.4786,75200.0],["2001-11-01",4.4443,4.4923,4.3551,4.4786,100600.0],["2001-11-02",4.4614,4.4786,4.3722,4.4683,38900.0],["2001-11-05",4.4752,4.4889,4.4168,4.4889,65200.0],["2001-11-06",4.4752,4.4752,4.3928,4.434,73900.0],["2001-11-07",4.4168,4.4306,4.3036,4.3345,73800.0],["2001-11-08",4.331,4.3928,4.2418,4.2658,70100.0],["2001-11-09",4.2727,4.3413,4.2658,4.3242,77100.0],["2001-11-12",4.3413,4.3413,4.2555,4.3207,56400.0],["2001-11-13",4.3345,4.4031,4.3345,4.3619,49900.0],["2001-11-14",4.3516,4.3654,4.2761,4.2796,98500.0],["2001-11-15",4.2658,4.3207,4.2384,4.2899,70200.0],["2001-11-16",4.2555,4.331,4.2418,4.331,60000.0],["2001-11-19",4.3207,4.3894,4.3139,4.3482,73800.0],["2001-11-20",4.3139,4.331,4.2899,4.2967,28200.0],["2001-11-21",4.2624,4.283,4.2212,4.2624,121300.0],["2001-11-23",4.283,4.3242,4.283,4.3104,14100.0],["2001-11-26",4.283,4.3654,4.283,4.3242,53100.0],["2001-11-27",4.3413,4.3654,4.3104,4.3276,35600.0],["2001-11-28",4.3482,4.3516,4.3001,4.3173,79600.0],["2001-11-29",4.331,4.4065,4.3207,4.3928,70400.0],["2001-11-30",4.3928,4.4134,4.3345,4.3448,47000.0],["2001-12-03",4.3242,4.3516,4.2727,4.2727,88900.0],["2001-12-04",4.3036,4.3345,4.2796,4.307,62800.0],["2001-12-05",4.283,4.283,4.1732,4.2075,126000.0],["2001-12-06",4.2109,4.2109,4.1183,4.1526,43300.0],["2001-12-07",4.1183,4.2006,4.0805,4.1903,88700.0],["2001-12-10",4.18,4.2212,4.1629,4.2041,35100.0],["2001-12-11",4.2349,4.2384,4.18,4.1869,41100.0],["2001-12-12",4.2212,4.2796,4.2212,4.2727,53700.0],["2001-12-13",4.259,4.2796,4.2144,4.2281,56500.0],["2001-12-14",4.2109,4.2555,4.2109,4.2212,52500.0],["2001-12-17",4.2041,4.259,4.2006,4.2555,24800.0],["2001-12-18",4.259,4.2899,4.2418,4.2899,51100.0],["2001-12-19",4.2555,4.3345,4.2521,4.3345,246300.0],["2001-12-20",4.3482,4.3482,4.2624,4.283,25900.0],["2001-12-21",4.2899,4.3139,4.259,4.3036,32000.0],["2001-12-24",4.2624,4.2727,4.2144,4.2727,46000.0],["2001-12-26",4.2555,4.2899,4.2487,4.2864,45400.0],["2001-12-27",4.3056,4.351,4.3056,4.3336,40800.0],["2001-12-28",4.3266,4.3615,4.2917,4.3475,100700.0],["2001-12-31",4.344,4.365,4.3301,4.365,111400.0],["2002-01-02",4.3475,4.3475,4.2463,4.2812,34000.0],["2002-01-03",4.2777,4.3161,4.2673,4.2812,27900.0],["2002-01-04",4.2777,4.3231,4.2568,4.3196,25300.0],["2002-01-07",4.3196,4.3301,4.2847,4.3196,74800.0],["2002-01-08",4.3161,4.3405,4.2952,4.337,15000.0],["2002-01-09",4.3231,4.3475,4.2638,4.2638,40800.0],["2002-01-10",4.2394,4.2394,4.1486,4.2079,434700.0],["2002-01-11",4.201,4.2568,4.187,4.187,59800.0],["2002-01-14",4.2149,4.2568,4.201,4.2394,20700.0],["2002-01-15",4.2254,4.2917,4.2254,4.2917,59000.0],["2002-01-16",4.2882,4.2882,4.2324,4.2463,22200.0],["2002-01-17",4.2394,4.2394,4.201,4.201,59700.0],["2002-01-18",4.2114,4.2533,4.201,4.2219,31600.0],["2002-01-22",4.2394,4.2847,4.2394,4.2568,45000.0],["2002-01-23",4.2498,4.3266,4.2498,4.3022,51700.0],["2002-01-24",4.2917,4.3405,4.2079,4.2324,47900.0],["2002-01-25",4.1975,4.2428,4.194,4.2289,37100.0],["2002-01-28",4.2533,4.2847,4.2219,4.2708,85600.0],["2002-01-29",4.3545,4.3719,4.3091,4.3475,152100.0],["2002-01-30",4.3824,4.4347,4.3824,4.4173,79300.0],["2002-01-31",4.4103,4.522,4.4103,4.508,57200.0],["2002-02-01",4.501,4.5255,4.4557,4.515,21600.0],["2002-02-04",4.508,4.5359,4.4208,4.4696,67000.0],["2002-02-05",4.4941,4.4976,4.4487,4.4696,69400.0],["2002-02-06",4.4592,4.515,4.4487,4.5115,36900.0],["2002-02-07",4.5115,4.5255,4.4696,4.5255,19700.0],["2002-02-08",4.508,4.5987,4.508,4.5569,39500.0],["2002-02-11",4.5918,4.6197,4.5499,4.5534,86000.0],["2002-02-12",4.5359,4.5708,4.5324,4.5324,62100.0],["2002-02-13",4.5394,4.5918,4.5394,4.5883,34700.0],["2002-02-14",4.5778,4.6232,4.5778,4.6162,32500.0],["2002-02-15",4.6371,4.6581,4.6336,4.6581,31500.0],["2002-02-19",4.6511,4.7034,4.6406,4.7034,72900.0],["2002-02-20",4.7034,4.7139,4.6546,4.7139,42000.0],["2002-02-21",4.7104,4.7209,4.686,4.7069,19700.0],["2002-02-22",4.6964,4.7139,4.665,4.665,23600.0],["2002-02-25",4.6615,4.6895,4.6336,4.6511,61300.0],["2002-02-26",4.6476,4.665,4.6197,4.665,33100.0],["2002-02-27",4.665,4.7941,4.6546,4.7662,73100.0],["2002-02-28",4.7767,4.8779,4.7767,4.836,86700.0],["2002-03-01",4.836,4.9686,4.8255,4.9407,84100.0],["2002-03-04",4.9546,5.007,4.9546,5.0,81700.0],["2002-03-05",4.993,5.0209,4.7209,4.7488,97300.0],["2002-03-06",4.7383,4.85,4.6336,4.7662,80600.0],["2002-03-07",4.7802,4.7906,4.7523,4.7906,50100.0],["2002-03-08",4.7802,4.7802,4.665,4.679,62300.0],["2002-03-11",4.672,4.8255,4.672,4.8081,39400.0],["2002-03-12",4.8081,4.843,4.8081,4.822,19100.0],["2002-03-13",4.8255,4.829,4.7767,4.8151,27100.0],["2002-03-14",4.829,4.8325,4.7941,4.829,37100.0],["2002-03-15",4.836,4.8465,4.7837,4.8465,18100.0],["2002-03-18",4.843,4.9616,4.843,4.9442,64700.0],["2002-03-19",4.9477,4.993,4.9232,4.9895,37300.0],["2002-03-20",4.9791,4.993,4.9546,4.9581,23900.0],["2002-03-21",4.9895,4.9895,4.8395,4.8883,111100.0],["2002-03-22",4.9058,4.9058,4.8569,4.8814,40400.0],["2002-03-25",4.8744,4.8744,4.7906,4.8534,82800.0],["2002-03-26",4.8846,4.8988,4.8456,4.8633,102400.0],["2002-03-27",4.8846,4.8846,4.8456,4.8633,71500.0],["2002-03-28",4.8562,4.8562,4.7818,4.8243,60000.0],["2002-04-01",4.8243,4.8846,4.7853,4.8421,46000.0],["2002-04-02",4.8633,4.8633,4.7888,4.8527,64600.0],["2002-04-03",4.8527,4.9414,4.8527,4.9201,97200.0],["2002-04-04",4.9095,4.952,4.9024,4.9272,23400.0],["2002-04-05",4.9236,4.9769,4.9236,4.9378,43400.0],["2002-04-08",4.952,4.952,4.913,4.9414,35000.0],["2002-04-09",4.9378,4.9378,4.8385,4.8917,21000.0],["2002-04-10",4.8917,4.9378,4.8917,4.9095,39400.0],["2002-04-11",4.9414,4.9414,4.8704,4.8988,62700.0],["2002-04-12",4.8988,4.9733,4.8988,4.9591,58000.0],["2002-04-15",4.9378,4.9591,4.8988,4.9556,35700.0],["2002-04-16",4.9662,4.9662,4.9059,4.9378,22000.0],["2002-04-17",4.9414,4.9449,4.8917,4.9059,25000.0],["2002-04-18",4.9095,4.9095,4.835,4.8562,15800.0],["2002-04-19",4.8775,5.0833,4.8598,5.0407,69700.0],["2002-04-22",5.0691,5.1968,5.0691,5.1968,56900.0],["2002-04-23",5.1932,5.1932,5.0549,5.0691,58800.0],["2002-04-24",5.0584,5.062,5.0052,5.0052,19100.0],["2002-04-25",5.0194,5.1081,5.0194,5.0726,35900.0],["2002-04-26",5.0797,5.1649,5.0584,5.1471,36900.0],["2002-04-29",5.1187,5.1542,5.0939,5.1507,21000.0],["2002-04-30",5.1081,5.1507,5.0797,5.1365,27300.0],["2002-05-01",5.1613,5.1932,5.1294,5.1755,23400.0],["2002-05-02",5.1932,5.2252,5.1791,5.1897,32800.0],["2002-05-03",5.211,5.2252,5.1897,5.2216,31200.0],["2002-05-06",5.2216,5.3919,5.2216,5.3209,98900.0],["2002-05-07",5.3209,5.3635,5.2926,5.3635,34700.0],["2002-05-08",5.3387,5.3387,5.2323,5.2394,58900.0],["2002-05-09",5.2394,5.328,5.2394,5.3174,61100.0],["2002-05-10",5.3387,5.3919,5.3103,5.3777,48600.0],["2002-05-13",5.3351,5.3458,5.289,5.3387,59700.0],["2002-05-14",5.2748,5.2748,5.2181,5.2216,34200.0],["2002-05-15",5.211,5.3316,5.211,5.2713,29800.0],["2002-05-16",5.289,5.3848,5.289,5.3848,45900.0],["2002-05-17",5.3954,5.4309,5.3848,5.4167,72500.0],["2002-05-20",5.4274,5.438,5.3245,5.3564,32400.0],["2002-05-21",5.4274,5.4806,5.4096,5.4806,37100.0],["2002-05-22",5.4806,5.5019,5.477,5.4912,19300.0],["2002-05-23",5.4912,5.5196,5.4628,5.5125,37500.0],["2002-05-24",5.4877,5.4948,5.4167,5.4451,40300.0],["2002-05-28",5.4841,5.509,5.3919,5.4167,45900.0],["2002-05-29",5.4274,5.4309,5.3316,5.3564,25000.0],["2002-05-30",5.3387,5.3635,5.2748,5.2748,48400.0],["2002-05-31",5.289,5.36,5.2216,5.3529,41700.0],["2002-06-03",5.328,5.328,5.1755,5.1861,63400.0],["2002-06-04",5.1613,5.2181,5.14,5.2145,39700.0],["2002-06-05",5.2074,5.2784,5.1117,5.2784,39700.0],["2002-06-06",5.2713,5.2961,5.1897,5.2926,64200.0],["2002-06-07",5.2926,5.4167,5.289,5.4132,59100.0],["2002-06-10",5.3848,5.4345,5.3848,5.3954,37000.0],["2002-06-11",5.4167,5.477,5.3777,5.3883,68500.0],["2002-06-12",5.3671,5.438,5.36,5.3848,59900.0],["2002-06-13",5.3742,5.3742,5.2784,5.2855,27800.0],["2002-06-14",5.2465,5.2748,5.211,5.2748,70100.0],["2002-06-17",5.2997,5.3422,5.2571,5.3103,69900.0],["2002-06-18",5.3138,5.3777,5.3103,5.3351,42700.0],["2002-06-19",5.2855,5.3671,5.2855,5.3209,34500.0],["2002-06-20",5.3458,5.399,5.3458,5.3883,58600.0],["2002-06-21",5.3422,5.4061,5.328,5.3954,107000.0],["2002-06-24",5.3742,5.3742,5.2819,5.3032,65900.0],["2002-06-25",5.2997,5.4167,5.2997,5.4025,97400.0],["2002-06-26",5.445,5.535,5.3874,5.5062,70600.0],["2002-06-27",5.5062,5.5422,5.4702,5.5242,78400.0],["2002-06-28",5.4918,5.5458,5.4306,5.517,54800.0],["2002-07-01",5.499,5.5602,5.4738,5.5458,43100.0],["2002-07-02",5.481,5.499,5.409,5.4486,55900.0],["2002-07-03",5.4306,5.5458,5.427,5.5278,55300.0],["2002-07-05",5.5242,5.5242,5.4774,5.5206,13700.0],["2002-07-08",5.4918,5.5062,5.4666,5.4846,51600.0],["2002-07-09",5.5062,5.5926,5.5062,5.5782,54600.0],["2002-07-10",5.5314,5.5854,5.499,5.499,35000.0],["2002-07-11",5.445,5.4774,5.3586,5.3838,71300.0],["2002-07-12",5.3586,5.3982,5.2073,5.2397,54000.0],["2002-07-15",5.2397,5.2397,4.9876,5.1353,119600.0],["2002-07-16",5.1425,5.1713,5.0993,5.1389,46400.0],["2002-07-17",5.1173,5.3261,5.1173,5.2217,51800.0],["2002-07-18",5.2217,5.2721,5.1533,5.1857,31400.0],["2002-07-19",5.1929,5.1929,5.1029,5.1029,80800.0],["2002-07-22",4.8616,5.002,4.8076,4.858,120400.0],["2002-07-23",4.8292,4.948,4.8112,4.8292,109500.0],["2002-07-24",4.6815,4.9516,4.6491,4.9516,117000.0],["2002-07-25",4.9804,5.0128,4.8436,4.9732,59700.0],["2002-07-26",4.9624,5.0309,4.858,4.9516,59400.0],["2002-07-29",4.948,4.948,4.948,4.948,76900.0],["2002-07-30",4.9336,4.9984,4.9192,4.9948,74100.0],["2002-07-31",4.9732,5.1749,4.9732,5.1389,60700.0],["2002-08-01",5.1101,5.1533,5.0236,5.1209,103000.0],["2002-08-02",5.1317,5.1533,5.0957,5.1317,31600.0],["2002-08-05",5.1461,5.1497,5.0597,5.0705,11700.0],["2002-08-06",5.0813,5.2505,5.0813,5.2217,114200.0],["2002-08-07",5.2289,5.2541,5.1425,5.2541,30500.0],["2002-08-08",5.2361,5.2613,5.1893,5.2289,28000.0],["2002-08-09",5.2505,5.2973,5.2217,5.2217,17000.0],["2002-08-12",5.2145,5.2145,5.0885,5.1965,37400.0],["2002-08-13",5.1965,5.2541,5.1281,5.2505,57500.0],["2002-08-14",5.2289,5.3009,5.1713,5.3009,70800.0],["2002-08-15",5.3117,5.3189,5.2181,5.2397,37900.0],["2002-08-16",5.2541,5.3045,5.2505,5.2685,20900.0],["2002-08-19",5.2721,5.2901,5.2325,5.2541,41200.0],["2002-08-20",5.2649,5.2937,5.2577,5.2901,21800.0],["2002-08-21",5.2901,5.3189,5.2685,5.2757,28200.0],["2002-08-22",5.2865,5.3261,5.2865,5.3225,37200.0],["2002-08-23",5.3117,5.3225,5.2253,5.2253,49300.0],["2002-08-26",5.2433,5.3117,5.2073,5.3081,36100.0],["2002-08-27",5.2937,5.3045,5.2541,5.2685,180500.0],["2002-08-28",5.2505,5.3153,5.2181,5.2865,71800.0],["2002-08-29",5.2721,5.3261,5.2433,5.3153,71700.0],["2002-08-30",5.3153,5.3514,5.2937,5.3442,29400.0],["2002-09-03",5.3298,5.3298,5.2721,5.3045,98000.0],["2002-09-04",5.2757,5.3189,5.2613,5.2973,44200.0],["2002-09-05",5.2649,5.2937,5.2649,5.2793,13900.0],["2002-09-06",5.2793,5.2973,5.2433,5.2541,99500.0],["2002-09-09",5.2541,5.2541,5.2037,5.2289,26500.0],["2002-09-10",5.2181,5.2757,5.2001,5.2145,20900.0],["2002-09-11",5.1893,5.2253,5.1893,5.2037,52500.0],["2002-09-12",5.1965,5.1965,5.1029,5.1281,44200.0],["2002-09-13",5.1281,5.1749,5.1209,5.1461,27300.0],["2002-09-16",5.1461,5.1749,5.0993,5.1641,302300.0],["2002-09-17",5.1641,5.2325,5.1497,5.1533,219800.0],["2002-09-18",5.1281,5.1785,5.1029,5.1461,181000.0],["2002-09-19",5.1173,5.1425,5.0705,5.0813,123200.0],["2002-09-20",5.0957,5.1173,5.0489,5.1173,198900.0],["2002-09-23",5.0957,5.1245,5.0272,5.1029,48000.0],["2002-09-24",5.0849,5.1821,5.0236,5.1749,417700.0],["2002-09-25",5.1821,5.2433,5.1461,5.2433,197800.0],["2002-09-26",5.2791,5.2828,5.2206,5.2682,146900.0],["2002-09-27",5.2535,5.2535,5.1621,5.2023,49000.0],["2002-09-30",5.1657,5.2243,5.1621,5.1986,69800.0],["2002-10-01",5.2096,5.2096,5.1218,5.1767,99600.0],["2002-10-02",5.1511,5.1913,5.0852,5.1438,83700.0],["2002-10-03",5.1291,5.184,5.1291,5.1547,45500.0],["2002-10-04",5.1474,5.1584,5.1108,5.1255,21000.0],["2002-10-07",5.1291,5.2243,5.1218,5.1804,107000.0],["2002-10-08",5.1804,5.2791,5.1804,5.2462,196400.0],["2002-10-09",5.2499,5.2791,5.2096,5.2462,202500.0],["2002-10-10",5.2316,5.2791,5.2133,5.2389,265800.0],["2002-10-11",5.2316,5.2865,5.2243,5.2499,127000.0],["2002-10-14",5.2499,5.2865,5.2316,5.2865,49300.0],["2002-10-15",5.3011,5.3011,5.1584,5.2608,213900.0],["2002-10-16",5.2389,5.2718,5.1986,5.2426,115900.0],["2002-10-17",5.2572,5.3413,5.2572,5.334,172900.0],["2002-10-18",5.3121,5.3523,5.3047,5.3304,49300.0],["2002-10-21",5.3669,5.3999,5.3486,5.3889,70000.0],["2002-10-22",5.4072,5.4511,5.3706,5.3925,127900.0],["2002-10-23",5.4145,5.4255,5.3779,5.4145,91600.0],["2002-10-24",5.4328,5.4584,5.4145,5.4145,48700.0],["2002-10-25",5.4145,5.4328,5.3852,5.4218,44400.0],["2002-10-28",5.4328,5.5169,5.4291,5.473,61800.0],["2002-10-29",5.4803,5.4803,5.3925,5.4255,90000.0],["2002-10-30",5.4291,5.4401,5.356,5.3706,116500.0],["2002-10-31",5.3523,5.3523,5.2426,5.2865,165600.0],["2002-11-01",5.2755,5.3413,5.2316,5.3194,183400.0],["2002-11-04",5.3084,5.4035,5.3084,5.356,71700.0],["2002-11-05",5.3413,5.3706,5.2901,5.3633,84300.0],["2002-11-06",5.3633,5.3743,5.3047,5.3523,86400.0],["2002-11-07",5.356,5.3999,5.3523,5.3816,42900.0],["2002-11-08",5.356,5.3779,5.3413,5.356,25200.0],["2002-11-11",5.3304,5.3413,5.2901,5.3304,33100.0],["2002-11-12",5.3267,5.3413,5.2901,5.3121,50200.0],["2002-11-13",5.2938,5.3011,5.2133,5.2974,126400.0],["2002-11-14",5.3011,5.3377,5.2499,5.3304,34100.0],["2002-11-15",5.3121,5.3413,5.2865,5.3267,102200.0],["2002-11-18",5.3084,5.334,5.2865,5.3194,139900.0],["2002-11-19",5.3047,5.3194,5.2865,5.2938,35200.0],["2002-11-20",5.2865,5.3084,5.2755,5.3011,158300.0],["2002-11-21",5.3047,5.3194,5.2828,5.2901,137900.0],["2002-11-22",5.2974,5.3596,5.2938,5.334,137200.0],["2002-11-25",5.3523,5.3669,5.3267,5.3377,60200.0],["2002-11-26",5.3596,5.3596,5.1804,5.2316,107300.0],["2002-11-27",5.2206,5.3413,5.2206,5.323,135600.0],["2002-11-29",5.334,5.334,5.2718,5.3011,53200.0],["2002-12-02",5.323,5.323,5.2755,5.3011,64500.0],["2002-12-03",5.2865,5.3084,5.2426,5.2791,56900.0],["2002-12-04",5.2426,5.2535,5.2169,5.2499,74500.0],["2002-12-05",5.2425,5.3596,5.2316,5.323,175400.0],["2002-12-06",5.2865,5.323,5.2865,5.3194,74600.0],["2002-12-09",5.3121,5.3852,5.3121,5.323,82800.0],["2002-12-10",5.3377,5.3852,5.3267,5.3852,208500.0],["2002-12-11",5.3596,5.4035,5.3596,5.3962,179100.0],["2002-12-12",5.4035,5.4108,5.3779,5.3962,103200.0],["2002-12-13",5.4035,5.4035,5.3596,5.3852,83500.0],["2002-12-16",5.3743,5.3743,5.3047,5.345,89400.0],["2002-12-17",5.356,5.4108,5.2755,5.323,166100.0],["2002-12-18",5.323,5.3779,5.2974,5.3304,323700.0],["2002-12-19",5.3304,5.3743,5.2718,5.2974,106300.0],["2002-12-20",5.2865,5.3304,5.2718,5.2901,104400.0],["2002-12-23",5.3267,5.3925,5.323,5.3852,116600.0],["2002-12-24",5.3962,5.4364,5.3962,5.4145,97600.0],["2002-12-26",5.4291,5.4291,5.3267,5.3413,113900.0],["2002-12-27",5.4,5.4,5.3517,5.3554,94200.0],["2002-12-30",5.3814,5.4112,5.3628,5.3963,106300.0],["2002-12-31",5.3963,5.426,5.3591,5.3926,136400.0],["2003-01-02",5.4074,5.4558,5.3889,5.452,136000.0],["2003-01-03",5.4335,5.4632,5.4186,5.426,182500.0],["2003-01-06",5.4632,5.4892,5.452,5.4669,159100.0],["2003-01-07",5.4818,5.4818,5.3703,5.3963,115100.0],["2003-01-08",5.3926,5.3926,5.3071,5.3108,268000.0],["2003-01-09",5.3443,5.4223,5.3331,5.3926,133200.0],["2003-01-10",5.3963,5.4186,5.3889,5.3963,137400.0],["2003-01-13",5.4112,5.4818,5.4,5.4335,180900.0],["2003-01-14",5.4483,5.5301,5.4297,5.4706,159700.0],["2003-01-15",5.4743,5.5189,5.4743,5.4892,118400.0],["2003-01-16",5.4929,5.571,5.4929,5.5375,138100.0],["2003-01-17",5.5524,5.5635,5.5189,5.5412,111800.0],["2003-01-21",5.545,5.571,5.4892,5.5078,134400.0],["2003-01-22",5.4781,5.5524,5.4781,5.5189,261300.0],["2003-01-23",5.5487,5.5598,5.5375,5.545,37000.0],["2003-01-24",5.5487,5.5487,5.4855,5.5152,72200.0],["2003-01-27",5.5004,5.5561,5.4818,5.5412,130500.0],["2003-01-28",5.5078,5.5598,5.5078,5.5487,71800.0],["2003-01-29",5.5673,5.5933,5.5338,5.5561,55900.0],["2003-01-30",5.5375,5.5635,5.5227,5.5561,91800.0],["2003-01-31",5.5561,5.5747,5.4855,5.5747,89300.0],["2003-02-03",5.5747,5.597,5.5412,5.571,80800.0],["2003-02-04",5.5598,5.5598,5.5227,5.5524,88100.0],["2003-02-05",5.5673,5.5895,5.5524,5.5524,104800.0],["2003-02-06",5.5673,5.571,5.5264,5.545,39100.0],["2003-02-07",5.5301,5.5338,5.4855,5.4929,40200.0],["2003-02-10",5.4966,5.4966,5.426,5.4595,99700.0],["2003-02-11",5.4483,5.4706,5.4372,5.452,60800.0],["2003-02-12",5.4483,5.4706,5.4149,5.4186,120000.0],["2003-02-13",5.4558,5.4743,5.4335,5.4743,124700.0],["2003-02-14",5.4818,5.4818,5.4297,5.4372,52700.0],["2003-02-18",5.4595,5.5189,5.4483,5.5078,54300.0],["2003-02-19",5.5041,5.5041,5.452,5.4669,44100.0],["2003-02-20",5.4669,5.5375,5.4669,5.5078,54800.0],["2003-02-21",5.5078,5.5264,5.4855,5.5152,74800.0],["2003-02-24",5.5375,5.5375,5.4446,5.4781,72500.0],["2003-02-25",5.4595,5.5189,5.4446,5.4929,193100.0],["2003-02-26",5.5078,5.5078,5.374,5.4409,109900.0],["2003-02-27",5.4372,5.5189,5.4372,5.5078,82400.0],["2003-02-28",5.5227,5.571,5.5041,5.5598,118400.0],["2003-03-03",5.571,5.571,5.4223,5.4446,137700.0],["2003-03-04",5.4112,5.4595,5.3405,5.3703,202100.0],["2003-03-05",5.3851,5.4186,5.2625,5.3926,149100.0],["2003-03-06",5.4074,5.4483,5.3703,5.3963,106800.0],["2003-03-07",5.3963,5.5189,5.3963,5.5115,122000.0],["2003-03-10",5.5338,5.5449,5.4446,5.5004,121600.0],["2003-03-11",5.4855,5.5561,5.4446,5.4706,58500.0],["2003-03-12",5.4335,5.4818,5.4112,5.4558,96600.0],["2003-03-13",5.4818,5.4966,5.4297,5.4483,36300.0],["2003-03-14",5.4446,5.4595,5.3963,5.426,82900.0],["2003-03-17",5.4372,5.4558,5.3703,5.3926,177900.0],["2003-03-18",5.4149,5.4818,5.3666,5.452,157500.0],["2003-03-19",5.4632,5.5561,5.4632,5.5264,95300.0],["2003-03-20",5.5375,5.6044,5.5375,5.5821,130200.0],["2003-03-21",5.5895,5.5895,5.5412,5.5598,69700.0],["2003-03-24",5.571,5.5821,5.5189,5.5487,53300.0],["2003-03-25",5.5561,5.6044,5.5487,5.597,162400.0],["2003-03-26",5.6193,5.6193,5.5672,5.571,111300.0],["2003-03-27",5.6111,5.6262,5.5619,5.6186,124800.0],["2003-03-28",5.6111,5.63,5.5355,5.5695,116900.0],["2003-03-31",5.5279,5.6111,5.5279,5.5695,95200.0],["2003-04-01",5.5506,5.6564,5.5506,5.6489,78700.0],["2003-04-02",5.6186,5.6526,5.5846,5.6148,96100.0],["2003-04-03",5.5619,5.5846,5.5279,5.5506,72100.0],["2003-04-04",5.5695,5.6035,5.5544,5.5733,87400.0],["2003-04-07",5.5431,5.5808,5.5242,5.5393,141600.0],["2003-04-08",5.5431,5.6186,5.5431,5.6186,76700.0],["2003-04-09",5.5997,5.6262,5.5922,5.5922,25100.0],["2003-04-10",5.5997,5.6715,5.5997,5.6677,72200.0],["2003-04-11",5.6413,5.6564,5.6224,5.6526,22000.0],["2003-04-14",5.6375,5.6942,5.6337,5.6904,50900.0],["2003-04-15",5.6866,5.7017,5.6488,5.6715,37900.0],["2003-04-16",5.6602,5.664,5.6035,5.6186,61000.0],["2003-04-17",5.6337,5.6753,5.6224,5.6375,52400.0],["2003-04-21",5.63,5.6829,5.6186,5.6375,52400.0],["2003-04-22",5.6829,5.7358,5.6753,5.7244,109700.0],["2003-04-23",5.732,5.8,5.698,5.7811,86400.0],["2003-04-24",5.766,5.8529,5.7471,5.8189,77900.0],["2003-04-25",5.8491,5.9738,5.8302,5.9511,226300.0],["2003-04-28",5.9889,5.9889,5.9436,5.9436,54100.0],["2003-04-29",5.936,6.004,5.9322,5.9776,69000.0],["2003-04-30",6.0078,6.0418,6.0078,6.0229,187800.0],["2003-05-01",6.0494,6.0909,6.0305,6.0758,319900.0],["2003-05-02",6.0758,6.0834,6.0191,6.0645,137000.0],["2003-05-05",6.0834,6.1287,6.0569,6.1212,71800.0],["2003-05-06",6.1287,6.2043,6.1098,6.1778,109000.0],["2003-05-07",6.1401,6.2005,6.1287,6.1778,43300.0],["2003-05-08",6.2156,6.2156,6.1589,6.2043,47300.0],["2003-05-09",6.1816,6.2232,6.1778,6.2005,64700.0],["2003-05-12",6.2005,6.2307,6.1854,6.2081,120500.0],["2003-05-13",6.2156,6.2496,6.2005,6.227,120000.0],["2003-05-14",6.2345,6.363,6.2307,6.3441,112700.0],["2003-05-15",6.3403,6.5141,6.3403,6.5066,100900.0],["2003-05-16",6.5632,6.6124,6.5103,6.5368,81900.0],["2003-05-19",6.5821,6.5821,6.4801,6.4877,42500.0],["2003-05-20",6.5444,6.756,6.5444,6.7257,117300.0],["2003-05-21",6.6955,6.8277,6.6955,6.8277,200400.0],["2003-05-22",6.7597,6.8769,6.7106,6.7219,196500.0],["2003-05-23",6.7257,6.7257,6.5519,6.6653,212700.0],["2003-05-27",6.6993,6.6993,6.6275,6.6464,110400.0],["2003-05-28",6.6086,6.6086,6.5406,6.5897,146200.0],["2003-05-29",6.6199,6.7635,6.6199,6.7182,85600.0],["2003-05-30",6.7257,6.7673,6.6502,6.6804,94700.0],["2003-06-02",6.7068,6.79,6.6955,6.7862,43600.0],["2003-06-03",6.7484,6.7824,6.7144,6.7748,77700.0],["2003-06-04",6.8013,6.8466,6.7975,6.8126,47200.0],["2003-06-05",6.8202,6.9298,6.8126,6.9146,46400.0],["2003-06-06",6.8655,6.9562,6.8617,6.8806,56600.0],["2003-06-09",6.8769,6.8769,6.7635,6.8164,42100.0],["2003-06-10",6.8089,6.9222,6.8089,6.9184,61700.0],["2003-06-11",6.9562,7.0469,6.8995,7.0053,100200.0],["2003-06-12",7.0053,7.1376,7.0053,7.1225,46700.0],["2003-06-13",7.1225,7.1602,7.0318,7.0847,81400.0],["2003-06-16",7.0696,7.1905,7.0204,7.1678,52700.0],["2003-06-17",7.1716,7.1716,7.1111,7.1262,41100.0],["2003-06-18",7.1187,7.2169,7.1187,7.1943,106000.0],["2003-06-19",7.1565,7.1754,7.0469,7.1225,136300.0],["2003-06-20",7.1036,7.1036,6.9222,6.926,108600.0],["2003-06-23",6.926,6.9638,6.8806,6.9146,54700.0],["2003-06-24",6.9146,6.9373,6.8429,6.858,25000.0],["2003-06-25",6.8995,6.9789,6.8542,6.9033,122800.0],["2003-06-26",6.8712,6.8827,6.7793,6.8137,90400.0],["2003-06-27",6.8061,6.8099,6.7218,6.7678,71800.0],["2003-06-30",6.7333,6.8099,6.6759,6.7295,116100.0],["2003-07-01",6.7027,6.7946,6.7027,6.7946,20300.0],["2003-07-02",6.7525,6.875,6.7218,6.8137,42700.0],["2003-07-03",6.8444,6.9171,6.8137,6.9133,18000.0],["2003-07-07",6.944,7.1048,6.9325,7.101,90500.0],["2003-07-08",7.0474,7.0704,6.9746,6.9899,42900.0],["2003-07-09",6.9708,7.0014,6.9325,6.9708,34400.0],["2003-07-10",6.8942,6.9325,6.8942,6.9325,55600.0],["2003-07-11",6.9325,6.9746,6.9172,6.9631,24300.0],["2003-07-14",6.9669,7.0129,6.9669,7.0014,27000.0],["2003-07-15",6.9478,6.9478,6.8061,6.8291,61800.0],["2003-07-16",6.8559,6.8559,6.7486,6.7831,72500.0],["2003-07-17",6.7295,6.8137,6.7218,6.7908,34800.0],["2003-07-18",6.7678,6.8712,6.7333,6.8444,30600.0],["2003-07-21",6.8367,6.9325,6.8367,6.8482,23300.0],["2003-07-22",6.852,6.8559,6.7754,6.8367,57100.0],["2003-07-23",6.8559,6.9899,6.8559,6.9593,34300.0],["2003-07-24",7.0014,7.0818,6.9746,7.0282,45800.0],["2003-07-25",7.0627,7.124,6.944,6.944,69500.0],["2003-07-28",6.9708,7.0742,6.9516,6.9669,29600.0],["2003-07-29",6.9746,7.0359,6.9478,6.9784,52500.0],["2003-07-30",6.9171,6.9708,6.898,6.9363,32700.0],["2003-07-31",6.9363,6.9516,6.8061,6.875,53400.0],["2003-08-01",6.9133,6.944,6.8865,6.9325,41400.0],["2003-08-04",6.9593,6.9593,6.8559,6.8559,18300.0],["2003-08-05",6.8367,6.898,6.8367,6.8635,24500.0],["2003-08-06",6.8214,6.8214,6.6835,6.7065,144100.0],["2003-08-07",6.7525,6.8942,6.7525,6.8942,68200.0],["2003-08-08",6.8903,6.9823,6.8482,6.9823,38100.0],["2003-08-11",6.9976,7.0665,6.9823,7.0665,46300.0],["2003-08-12",7.0512,7.0857,7.0129,7.0857,44200.0],["2003-08-13",7.0321,7.0857,7.0321,7.0857,25800.0],["2003-08-14",7.0703,7.0703,6.9248,6.9248,47800.0],["2003-08-15",6.9593,6.9593,6.898,6.944,18400.0],["2003-08-18",6.9708,6.9708,6.8674,6.8712,53800.0],["2003-08-19",6.8444,6.875,6.7869,6.8482,22400.0],["2003-08-20",6.8022,6.8405,6.7639,6.8405,44400.0],["2003-08-21",6.8482,6.8482,6.7218,6.7601,55100.0],["2003-08-22",6.7371,6.7678,6.6873,6.7486,24400.0],["2003-08-25",6.7831,6.8137,6.7333,6.7371,18300.0],["2003-08-26",6.7371,6.8099,6.7218,6.8099,32300.0],["2003-08-27",6.7793,6.8252,6.7486,6.7831,35400.0],["2003-08-28",6.8099,6.8942,6.7984,6.8865,35000.0],["2003-08-29",6.8405,6.9516,6.8405,6.9018,29100.0],["2003-09-02",6.875,6.9401,6.8674,6.9248,16700.0],["2003-09-03",6.9286,7.0474,6.9286,7.0435,43000.0],["2003-09-04",7.0857,7.1125,7.0627,7.0972,28500.0],["2003-09-05",7.0933,7.1393,7.0857,7.1278,49600.0],["2003-09-08",7.1278,7.1431,7.078,7.1201,41800.0],["2003-09-09",7.0972,7.1546,7.0933,7.1431,35000.0],["2003-09-10",7.1431,7.2082,7.1355,7.1584,60200.0],["2003-09-11",7.1278,7.1316,7.0742,7.1316,25700.0],["2003-09-12",7.1278,7.1699,7.1087,7.1201,20100.0],["2003-09-15",7.0665,7.1048,7.055,7.0895,51500.0],["2003-09-16",7.078,7.1087,7.0244,7.0742,17800.0],["2003-09-17",7.078,7.078,7.0435,7.0665,50600.0],["2003-09-18",7.0512,7.0665,7.0091,7.0512,37200.0],["2003-09-19",7.2044,7.2044,7.0857,7.124,116900.0],["2003-09-22",7.1431,7.1661,7.1048,7.1048,40700.0],["2003-09-23",7.0818,7.1776,7.0627,7.1546,28500.0],["2003-09-24",7.1316,7.1661,7.1087,7.1431,47800.0],["2003-09-25",7.1431,7.1431,7.0857,7.1048,24300.0],["2003-09-26",7.1266,7.1926,7.1072,7.1344,35800.0],["2003-09-29",7.1538,7.1887,7.1227,7.1887,85100.0],["2003-09-30",7.212,7.2236,7.1421,7.212,38700.0],["2003-10-01",7.1965,7.2198,7.1771,7.2081,47200.0],["2003-10-02",7.1926,7.2819,7.1693,7.2663,36100.0],["2003-10-03",7.2508,7.2741,7.2159,7.2314,30500.0],["2003-10-06",7.2314,7.2314,7.1732,7.1965,31000.0],["2003-10-07",7.2392,7.3401,7.2392,7.2974,28400.0],["2003-10-08",7.3129,7.3362,7.278,7.3168,51000.0],["2003-10-09",7.3052,7.3129,7.2275,7.2819,82900.0],["2003-10-10",7.3479,7.4488,7.3479,7.4255,35000.0],["2003-10-13",7.3983,7.441,7.3673,7.4294,34300.0],["2003-10-14",7.4177,7.4798,7.3517,7.4682,50100.0],["2003-10-15",7.4876,7.5575,7.4682,7.5381,77600.0],["2003-10-16",7.6002,7.6739,7.5885,7.6467,73600.0],["2003-10-17",7.6429,7.6817,7.6196,7.6351,72500.0],["2003-10-20",7.639,7.6778,7.5885,7.6467,36500.0],["2003-10-21",7.6584,7.6856,7.6351,7.6739,31700.0],["2003-10-22",7.7088,7.7593,7.7088,7.7438,45500.0],["2003-10-23",7.7127,7.868,7.7127,7.8098,72000.0],["2003-10-24",7.8214,7.8292,7.7166,7.7244,45100.0],["2003-10-27",7.7244,7.7244,7.6817,7.6933,17900.0],["2003-10-28",7.6661,7.9185,7.6661,7.8952,117000.0],["2003-10-29",7.7865,7.8408,7.6739,7.6894,75500.0],["2003-10-30",7.6972,7.8408,7.6972,7.7942,41100.0],["2003-10-31",7.7942,7.9223,7.7554,7.9146,64000.0],["2003-11-03",7.9068,7.9068,7.7321,7.8447,73400.0],["2003-11-04",7.8292,7.9107,7.7787,7.8952,66300.0],["2003-11-05",7.8563,7.8641,7.8136,7.8369,32800.0],["2003-11-06",7.8098,7.8292,7.7826,7.7826,19400.0],["2003-11-07",7.8292,7.9107,7.8292,7.9107,94700.0],["2003-11-10",7.9417,8.0271,7.9417,8.0116,27800.0],["2003-11-11",8.0233,8.0504,7.9068,8.0504,45900.0],["2003-11-12",8.066,8.1513,8.0155,8.0854,30500.0],["2003-11-13",8.0892,8.1514,8.0543,8.0737,17100.0],["2003-11-14",8.0931,8.1242,8.031,8.0388,28400.0],["2003-11-17",8.1552,8.4619,8.0815,8.1979,632200.0],["2003-11-18",8.3066,8.3066,8.0892,8.1397,553600.0],["2003-11-19",8.1785,8.2833,8.1785,8.2562,256800.0],["2003-11-20",8.295,8.4696,8.2872,8.3881,217600.0],["2003-11-21",8.3687,8.4696,8.3532,8.4114,173500.0],["2003-11-24",8.4114,8.4502,8.3221,8.3687,257900.0],["2003-11-25",8.4231,8.4231,8.1902,8.2794,289300.0],["2003-11-26",8.3299,8.3998,8.3299,8.3648,233400.0],["2003-11-28",8.3842,8.4037,8.3493,8.3959,110000.0],["2003-12-01",8.4929,8.4929,8.1902,8.2872,419300.0],["2003-12-02",8.295,8.3765,8.2523,8.3571,183000.0],["2003-12-03",8.3726,8.4347,8.3454,8.3765,147800.0],["2003-12-04",8.3804,8.3804,8.1552,8.1708,276500.0],["2003-12-05",8.2484,8.2484,8.1669,8.2212,126900.0],["2003-12-08",8.3105,8.3726,8.2562,8.2717,114900.0],["2003-12-09",8.2989,8.2989,8.1514,8.194,174600.0],["2003-12-10",8.1902,8.2018,8.1319,8.1785,141300.0],["2003-12-11",8.0776,8.2639,8.0737,8.2445,129900.0],["2003-12-12",8.2756,8.3144,8.1979,8.2096,125700.0],["2003-12-15",8.2639,8.2872,8.1669,8.2212,105900.0],["2003-12-16",8.2057,8.2872,8.1863,8.2717,129000.0],["2003-12-17",8.2329,8.2445,8.1514,8.1902,83400.0],["2003-12-18",8.1863,8.1979,8.1048,8.1397,138500.0],["2003-12-19",8.1281,8.1281,8.0155,8.0465,174800.0],["2003-12-22",8.1087,8.2329,8.1087,8.2018,269300.0],["2003-12-23",8.2367,8.2872,8.1708,8.2562,173600.0],["2003-12-24",8.2756,8.4658,8.2678,8.4425,76800.0],["2003-12-26",8.3493,8.4658,8.3493,8.458,54400.0],["2003-12-29",8.5075,8.5271,8.4015,8.4486,190800.0],["2003-12-30",8.4683,8.5075,8.4133,8.4211,109200.0],["2003-12-31",8.4761,8.5036,8.4133,8.4447,73100.0],["2004-01-02",8.4879,8.6606,8.4879,8.5978,134400.0],["2004-01-05",8.6567,8.7077,8.4997,8.5311,202100.0],["2004-01-06",8.5546,8.5978,8.4997,8.5664,115800.0],["2004-01-07",8.5586,8.5978,8.4565,8.4643,87300.0],["2004-01-08",8.5114,8.5271,8.2484,8.3034,197400.0],["2004-01-09",8.2877,8.3897,8.1463,8.3112,163900.0],["2004-01-12",8.323,8.3308,8.1856,8.272,122800.0],["2004-01-13",8.3191,8.4329,8.2641,8.2798,109000.0],["2004-01-14",8.217,8.378,8.1856,8.3073,75900.0],["2004-01-15",8.2837,8.3073,8.2052,8.2091,338500.0],["2004-01-16",8.2052,8.2288,8.1306,8.1503,263900.0],["2004-01-20",8.217,8.268,8.1895,8.2327,268900.0],["2004-01-21",8.1934,8.2563,8.1699,8.2131,238100.0],["2004-01-22",8.2641,8.3583,8.2091,8.3465,218500.0],["2004-01-23",8.2916,8.3583,8.2405,8.3191,345400.0],["2004-01-26",8.4997,8.6331,8.323,8.3623,495000.0],["2004-01-27",8.4054,8.4761,8.2798,8.3897,313000.0],["2004-01-28",8.323,8.3269,8.2209,8.2327,351300.0],["2004-01-29",8.2445,8.2445,8.0482,8.0678,233900.0],["2004-01-30",8.1031,8.1188,8.005,8.0364,226200.0],["2004-02-02",8.0207,8.1306,7.899,8.0639,320900.0],["2004-02-03",8.1306,8.1345,7.9775,8.0011,273800.0],["2004-02-04",8.0325,8.0325,7.9304,7.954,220600.0],["2004-02-05",7.9971,8.0207,7.9108,7.9186,203000.0],["2004-02-06",7.9814,8.0521,7.9814,8.0443,154600.0],["2004-02-09",8.0835,8.1777,8.056,8.0639,270500.0],["2004-02-10",8.1267,8.1306,8.0089,8.0953,188600.0],["2004-02-11",8.1542,8.217,8.0482,8.1934,195500.0],["2004-02-12",8.2052,8.2052,8.0364,8.0521,271600.0],["2004-02-13",8.0914,8.0953,7.9893,8.0168,190500.0],["2004-02-17",8.056,8.1424,8.0168,8.0796,222800.0],["2004-02-18",8.0953,8.0953,7.954,7.9736,191600.0],["2004-02-19",7.954,7.9971,7.9186,7.9343,413100.0],["2004-02-20",7.9029,7.9029,7.7341,7.8087,454500.0],["2004-02-23",7.8283,7.8951,7.7851,7.8676,332600.0],["2004-02-24",7.8833,8.005,7.8519,7.9186,250400.0],["2004-02-25",8.0678,8.1503,8.0325,8.0482,520900.0],["2004-02-26",8.056,8.0639,7.9697,8.0128,227000.0],["2004-02-27",8.06,8.1463,8.0521,8.1267,217600.0],["2004-03-01",8.2131,8.2445,8.1188,8.166,303700.0],["2004-03-02",8.1699,8.1934,8.0757,8.0992,239900.0],["2004-03-03",8.06,8.217,8.0364,8.1974,187100.0],["2004-03-04",8.2445,8.2563,8.1856,8.2248,157400.0],["2004-03-05",8.2837,8.3858,8.2837,8.3426,224900.0],["2004-03-08",8.378,8.3976,8.3505,8.378,194200.0],["2004-03-09",8.3662,8.5036,8.3623,8.4565,193500.0],["2004-03-10",8.4643,8.6802,8.4447,8.5821,443700.0],["2004-03-11",8.5939,8.6371,8.5311,8.586,286200.0],["2004-03-12",8.5586,8.5664,8.4643,8.5193,130400.0],["2004-03-15",8.5585,8.5743,8.5193,8.535,129300.0],["2004-03-16",8.586,8.7077,8.5782,8.6331,158300.0],["2004-03-17",8.6096,8.6135,8.4172,8.5389,371500.0],["2004-03-18",8.586,8.7863,8.5703,8.7077,255300.0],["2004-03-19",8.747,8.747,8.6488,8.6528,73600.0],["2004-03-22",8.7156,8.7156,8.5939,8.6017,153200.0],["2004-03-23",8.641,8.641,8.5625,8.6253,185600.0],["2004-03-24",8.6253,8.6253,8.4997,8.535,306300.0],["2004-03-25",8.535,8.6371,8.5036,8.5939,155900.0],["2004-03-26",8.6606,8.6803,8.6017,8.6331,175800.0],["2004-03-29",8.7223,8.7382,8.5991,8.6547,242000.0],["2004-03-30",8.6508,8.6706,8.5554,8.6349,225000.0],["2004-03-31",8.6547,8.6587,8.5196,8.5435,240500.0],["2004-04-01",8.5514,8.6349,8.5077,8.6229,272500.0],["2004-04-02",8.6905,8.7223,8.5475,8.6627,234000.0],["2004-04-05",8.7064,8.8971,8.6706,8.8216,279900.0],["2004-04-06",8.8693,8.8693,8.7819,8.8336,138500.0],["2004-04-07",8.8336,8.8336,8.7183,8.7779,132000.0],["2004-04-08",8.5951,8.6945,8.5673,8.6229,190400.0],["2004-04-12",8.6269,8.6269,8.5276,8.5475,273800.0],["2004-04-13",8.5872,8.5872,8.3845,8.4163,238500.0],["2004-04-14",8.2971,8.3527,8.2057,8.2613,234800.0],["2004-04-15",8.2454,8.2534,8.0587,8.0587,374900.0],["2004-04-16",8.0666,8.17,8.0428,8.0786,279300.0],["2004-04-19",8.0905,8.1143,8.0666,8.0746,161000.0],["2004-04-20",8.0468,8.1342,8.0269,8.0547,146900.0],["2004-04-21",8.0746,8.1382,8.0468,8.0825,153400.0],["2004-04-22",8.1103,8.2137,8.0905,8.1302,200100.0],["2004-04-23",8.1461,8.1541,8.019,8.0706,239200.0],["2004-04-26",8.1223,8.2176,8.0468,8.1064,220300.0],["2004-04-27",8.0905,8.0905,7.8878,7.9514,262800.0],["2004-04-28",7.86,7.86,7.6693,7.6812,357100.0],["2004-04-29",7.713,7.864,7.6772,7.8123,178500.0],["2004-04-30",7.8163,7.8878,7.7448,7.8242,335900.0],["2004-05-03",7.8401,7.8719,7.8123,7.86,149400.0],["2004-05-04",7.9077,8.0587,7.9077,8.0388,188200.0],["2004-05-05",8.0269,8.1024,7.9991,8.0786,184300.0],["2004-05-06",8.0984,8.1858,8.0269,8.1739,241200.0],["2004-05-07",8.1143,8.1382,7.856,7.8918,215600.0],["2004-05-10",7.7925,7.8838,7.7527,7.7766,194000.0],["2004-05-11",7.7487,7.9633,7.7487,7.8918,136800.0],["2004-05-12",7.9077,7.9077,7.8004,7.8958,92600.0],["2004-05-13",7.8838,7.8997,7.8044,7.8441,76200.0],["2004-05-14",7.8083,7.8878,7.7805,7.864,86300.0],["2004-05-17",7.9435,7.9832,7.7885,7.8044,99200.0],["2004-05-18",7.8242,7.8481,7.7686,7.7885,53100.0],["2004-05-19",7.8679,7.9474,7.7726,7.8163,117600.0],["2004-05-20",7.8759,7.9434,7.8242,7.8282,69000.0],["2004-05-21",7.8282,7.9395,7.8282,7.9395,101000.0],["2004-05-24",7.9554,8.0428,7.9077,7.9315,101500.0],["2004-05-25",7.9713,8.007,7.9077,7.9315,137000.0],["2004-05-26",7.9991,8.0031,7.8759,7.8838,135000.0],["2004-05-27",7.8878,8.007,7.8878,8.007,85700.0],["2004-05-28",8.007,8.007,7.8878,7.9474,86900.0],["2004-06-01",7.9474,7.9474,7.8282,7.8799,116300.0],["2004-06-02",7.9315,7.9315,7.7845,7.8123,179200.0],["2004-06-03",7.8163,7.8441,7.7805,7.7924,88000.0],["2004-06-04",7.8123,7.9156,7.8123,7.8838,82000.0],["2004-06-07",7.9236,7.9236,7.7169,7.7487,147300.0],["2004-06-08",7.7169,7.7289,7.5858,7.6772,185300.0],["2004-06-09",7.6693,7.709,7.554,7.5699,115300.0],["2004-06-10",7.554,7.6494,7.554,7.6136,121800.0],["2004-06-14",7.6017,7.6097,7.4825,7.4984,187800.0],["2004-06-15",7.5103,7.7487,7.4706,7.709,212700.0],["2004-06-16",7.709,7.8044,7.6335,7.6335,134000.0],["2004-06-17",7.6732,7.7964,7.6216,7.7567,83100.0],["2004-06-18",7.7766,7.9196,7.7766,7.7964,117200.0],["2004-06-21",7.8044,7.8044,7.4507,7.5898,636300.0],["2004-06-22",7.5898,7.8163,7.5501,7.8163,525800.0],["2004-06-23",7.7964,7.864,7.7209,7.7845,216200.0],["2004-06-24",7.864,7.8997,7.8362,7.8799,175400.0],["2004-06-25",7.8759,7.9077,7.7766,7.7805,133700.0],["2004-06-28",7.8548,7.883,7.7823,7.8467,164700.0],["2004-06-29",7.8548,7.883,7.7944,7.8306,169700.0],["2004-06-30",7.8427,7.9756,7.7903,7.9676,146100.0],["2004-07-01",7.9354,7.9555,7.8387,7.8588,93700.0],["2004-07-02",7.8346,7.9676,7.8145,7.9192,83800.0],["2004-07-06",7.8306,8.0079,7.8226,8.0038,170900.0],["2004-07-07",8.0401,8.0965,8.0079,8.0199,169300.0],["2004-07-08",8.028,8.032,7.9353,7.9837,103100.0],["2004-07-09",8.024,8.0562,7.9756,8.0079,123500.0],["2004-07-12",8.0683,8.0884,8.0079,8.036,72500.0],["2004-07-13",8.0361,8.0361,7.9112,7.9394,66500.0],["2004-07-14",7.9353,7.9515,7.8709,7.887,76500.0],["2004-07-15",7.9353,7.9394,7.8548,7.887,52700.0],["2004-07-16",7.9555,7.9917,7.8548,7.9031,117500.0],["2004-07-19",7.8749,8.0884,7.8709,8.0481,157500.0],["2004-07-20",8.032,8.1045,7.9837,8.0562,116400.0],["2004-07-21",8.0723,8.0723,8.0159,8.024,94400.0],["2004-07-22",8.0522,8.0723,7.9635,7.9756,152800.0],["2004-07-23",7.9354,8.0763,7.9354,8.0723,205800.0],["2004-07-26",8.0763,8.1206,7.8749,7.9434,108400.0],["2004-07-27",7.9353,7.9797,7.8709,7.9515,103300.0],["2004-07-28",8.0079,8.028,7.8951,7.9474,72700.0],["2004-07-29",7.9676,8.0481,7.9313,8.0401,70300.0],["2004-07-30",8.0804,8.1166,7.9998,8.0965,74200.0],["2004-08-02",7.9756,8.032,7.9434,7.9595,58100.0],["2004-08-03",8.1086,8.2375,8.0562,8.1931,138000.0],["2004-08-04",8.1529,8.2052,8.1166,8.1368,111500.0],["2004-08-05",8.1529,8.1609,8.0562,8.0602,135800.0],["2004-08-06",8.0965,8.1609,8.0723,8.1448,112000.0],["2004-08-09",8.1569,8.2576,8.1327,8.2334,121100.0],["2004-08-10",8.2576,8.3784,8.2415,8.314,135200.0],["2004-08-11",8.2737,8.4066,8.0965,8.3905,215000.0],["2004-08-12",8.3422,8.3422,8.1247,8.2536,121000.0],["2004-08-13",8.3301,8.4107,8.2657,8.4107,118700.0],["2004-08-16",8.4066,8.5194,8.3301,8.4993,185700.0],["2004-08-17",8.5315,8.5315,8.4227,8.4429,94700.0],["2004-08-18",8.4268,8.4389,8.3543,8.3623,69600.0],["2004-08-19",8.3543,8.3865,8.2455,8.3704,108800.0],["2004-08-20",8.3784,8.4993,8.3583,8.463,84300.0],["2004-08-23",8.4187,8.4791,8.318,8.3462,73700.0],["2004-08-24",8.3784,8.4389,8.3502,8.3825,66100.0],["2004-08-25",8.318,8.3825,8.3019,8.3825,107000.0],["2004-08-26",8.3704,8.3905,8.2334,8.2576,111500.0],["2004-08-27",8.314,8.318,8.2495,8.2818,70700.0],["2004-08-30",8.2979,8.2979,8.1649,8.2415,87900.0],["2004-08-31",8.1931,8.4268,8.1891,8.4187,104900.0],["2004-09-01",8.3825,8.6161,8.3825,8.604,114700.0],["2004-09-02",8.604,8.6523,8.5476,8.6403,92200.0],["2004-09-03",8.6201,8.6282,8.4832,8.5557,68900.0],["2004-09-07",8.5798,8.7692,8.5315,8.753,152600.0],["2004-09-08",8.6765,8.7047,8.6403,8.6725,54700.0],["2004-09-09",8.6805,8.7047,8.596,8.6805,81500.0],["2004-09-10",8.6685,8.745,8.6403,8.7047,60200.0],["2004-09-13",8.6967,8.7974,8.6201,8.7732,111500.0],["2004-09-14",8.7168,8.741,8.6644,8.6886,85000.0],["2004-09-15",8.6604,8.7329,8.6201,8.6926,97800.0],["2004-09-16",8.7128,8.7571,8.6967,8.7208,81200.0],["2004-09-17",8.6403,8.6846,8.6201,8.6805,88800.0],["2004-09-20",8.6604,8.7933,8.6523,8.7651,92200.0],["2004-09-21",8.8054,8.9182,8.7893,8.9142,100400.0],["2004-09-22",8.9142,8.9706,8.882,8.89,130900.0],["2004-09-23",8.9061,8.9464,8.894,8.9061,67400.0],["2004-09-24",8.9263,8.9827,8.8739,8.9142,68000.0],["2004-09-27",8.9585,8.9585,8.8578,8.8658,74800.0],["2004-09-28",8.8717,8.9655,8.8228,8.9492,100000.0],["2004-09-29",8.9532,8.9532,8.8065,8.8839,109400.0],["2004-09-30",8.8595,8.9777,8.8391,8.9084,72800.0],["2004-10-01",8.9532,9.047,8.9328,9.0429,102800.0],["2004-10-04",8.9859,9.0674,8.9655,8.9655,105500.0],["2004-10-05",8.994,9.1489,8.9695,9.1204,121500.0],["2004-10-06",9.1245,9.1449,9.0633,9.0919,149500.0],["2004-10-07",9.1163,9.153,9.0348,9.0633,108500.0],["2004-10-08",9.1122,9.1775,9.1041,9.1204,110600.0],["2004-10-11",9.1367,9.1367,9.0511,9.1041,38400.0],["2004-10-12",9.0592,9.1,9.0389,9.0715,174000.0],["2004-10-13",8.9859,9.0715,8.9492,9.0348,158600.0],["2004-10-14",9.047,9.0919,8.9899,9.0062,73200.0],["2004-10-15",9.0103,9.0715,8.9736,9.0715,63800.0],["2004-10-18",9.0715,9.0959,8.9695,8.9695,110400.0],["2004-10-19",8.9451,9.0755,8.888,9.0185,77100.0],["2004-10-20",9.0185,9.1041,8.9859,9.0022,76000.0],["2004-10-21",9.0266,9.0511,8.9818,8.994,63800.0],["2004-10-22",8.9859,9.0919,8.9614,9.0674,79700.0],["2004-10-25",9.0796,9.2101,9.0715,9.1693,86100.0],["2004-10-26",9.2101,9.2305,9.1245,9.1489,61200.0],["2004-10-27",9.1693,9.1734,8.994,9.0715,95700.0],["2004-10-28",9.0919,9.1408,9.0022,9.0592,73000.0],["2004-10-29",9.1,9.312,9.0674,9.2264,125600.0],["2004-11-01",9.2223,9.2549,9.0878,9.1122,85300.0],["2004-11-02",9.1163,9.2468,9.0878,9.206,104100.0],["2004-11-03",9.3324,9.3691,9.2753,9.3487,223900.0],["2004-11-04",9.3691,9.3772,9.1897,9.2142,114200.0],["2004-11-05",9.2386,9.2916,9.206,9.2876,96400.0],["2004-11-08",9.2876,9.3161,9.2182,9.2957,181100.0],["2004-11-09",9.2672,9.3446,9.2509,9.2998,69900.0],["2004-11-10",9.3079,9.4792,9.2753,9.3976,103600.0],["2004-11-11",9.4221,9.4996,9.3895,9.4466,76400.0],["2004-11-12",9.4547,9.5526,9.4547,9.5118,61900.0],["2004-11-15",9.5485,9.5689,9.4262,9.4996,74300.0],["2004-11-16",9.5729,9.6423,9.5077,9.6178,98800.0],["2004-11-17",9.6993,9.8013,9.6912,9.7197,122900.0],["2004-11-18",9.6586,9.7034,9.5689,9.6708,147700.0],["2004-11-19",9.6912,9.8298,9.6912,9.8094,81200.0],["2004-11-22",9.9073,9.9888,9.8583,9.891,109700.0],["2004-11-23",9.8869,9.9725,9.8828,9.948,145100.0],["2004-11-24",9.9888,10.0337,9.9399,10.001,90000.0],["2004-11-26",10.0296,10.0418,10.0051,10.0377,45400.0],["2004-11-29",10.0092,10.0663,9.9766,10.0418,97100.0],["2004-11-30",10.0459,10.1397,9.9888,10.0826,94900.0],["2004-12-01",10.0826,10.0826,9.9521,10.0337,98300.0],["2004-12-02",10.0173,10.0581,9.9073,9.9195,152900.0],["2004-12-03",9.8543,9.8624,9.7401,9.8176,246200.0],["2004-12-06",9.7564,9.7727,9.6993,9.7686,1165300.0],["2004-12-07",9.7238,9.7483,9.6341,9.6912,115900.0],["2004-12-08",9.5485,9.6545,9.4873,9.6504,148000.0],["2004-12-09",9.6219,9.6504,9.5281,9.6423,170100.0],["2004-12-10",9.6382,9.6382,9.5526,9.5852,118200.0],["2004-12-13",9.5566,9.6504,9.5118,9.6504,158200.0],["2004-12-14",9.5485,9.8053,9.5403,9.7972,140100.0],["2004-12-15",9.8706,10.0051,9.8624,9.9562,136500.0],["2004-12-16",9.9154,9.9725,9.8298,9.9603,121800.0],["2004-12-17",9.944,10.001,9.895,9.9766,79200.0],["2004-12-20",10.0214,10.0296,9.9277,10.001,103200.0],["2004-12-21",10.001,10.0296,9.9317,10.0296,42200.0],["2004-12-22",9.9847,9.9847,9.8257,9.8543,136300.0],["2004-12-23",9.842,9.9277,9.842,9.8828,78500.0],["2004-12-27",9.944,10.0174,9.891,9.9684,41400.0],["2004-12-28",10.0255,10.0255,9.9073,9.9888,50900.0],["2004-12-29",10.041,10.0739,9.9834,9.9999,52300.0],["2004-12-30",9.9876,10.2015,9.9876,10.148,98000.0],["2004-12-31",10.1562,10.2467,10.1562,10.2302,68500.0],["2005-01-03",10.2467,10.2467,10.0451,10.0781,70600.0],["2005-01-04",10.0986,10.1727,9.9834,10.1603,130200.0],["2005-01-05",10.1315,10.1768,10.004,10.0122,102400.0],["2005-01-06",9.9547,9.9958,9.8354,9.8888,118100.0],["2005-01-07",10.0369,10.111,9.8888,10.0986,70100.0],["2005-01-10",10.1439,10.1973,10.1233,10.1891,68800.0],["2005-01-11",10.1809,10.2796,10.1809,10.2261,79100.0],["2005-01-12",10.3166,10.4853,10.3166,10.4524,125400.0],["2005-01-13",10.4483,10.4812,10.3701,10.4483,83000.0],["2005-01-14",10.3249,10.3783,10.1644,10.1809,139200.0],["2005-01-18",10.148,10.1644,10.0493,10.0863,409000.0],["2005-01-19",10.0739,10.0739,9.9999,10.041,124500.0],["2005-01-20",10.0163,10.0205,9.9217,9.9876,63000.0],["2005-01-21",10.0328,10.1521,9.9752,10.148,93600.0],["2005-01-24",10.1521,10.1521,10.0616,10.1233,90500.0],["2005-01-25",10.0246,10.0287,9.9546,9.9876,104000.0],["2005-01-26",10.0122,10.1315,10.0122,10.1315,70200.0],["2005-01-27",10.078,10.078,9.93,9.967,85600.0],["2005-01-28",9.9588,9.9629,9.8765,9.8847,93500.0],["2005-01-31",9.8971,9.9012,9.7572,9.8518,162000.0],["2005-02-01",9.8518,9.9958,9.8189,9.9135,117600.0],["2005-02-02",9.9135,9.9629,9.8312,9.9341,105500.0],["2005-02-03",9.9094,9.9341,9.8559,9.9259,122000.0],["2005-02-04",9.8971,9.9135,9.8642,9.8847,97700.0],["2005-02-07",9.8518,9.8518,9.7654,9.7737,125500.0],["2005-02-08",9.7654,9.9135,9.7325,9.9012,82400.0],["2005-02-09",9.8477,9.9135,9.8395,9.9012,108100.0],["2005-02-10",9.9135,10.0122,9.9053,9.9793,78100.0],["2005-02-11",9.9876,10.0163,9.9546,10.0163,62500.0],["2005-02-14",10.0369,10.1192,9.9546,10.111,127800.0],["2005-02-15",10.1356,10.1727,10.111,10.1315,116100.0],["2005-02-16",10.1603,10.1603,10.0287,10.1151,109300.0],["2005-02-17",10.1562,10.2673,10.1233,10.2344,112200.0],["2005-02-18",10.2056,10.2837,10.1809,10.2714,87000.0],["2005-02-22",10.2837,10.2837,10.1398,10.1439,136900.0],["2005-02-23",10.1233,10.1356,10.0122,10.0328,130700.0],["2005-02-24",9.9546,9.967,9.8724,9.9505,142500.0],["2005-02-25",9.9588,9.9917,9.9259,9.9547,90000.0],["2005-02-28",10.0328,10.0657,9.93,9.9464,93700.0],["2005-03-01",9.93,9.9629,9.8642,9.9094,87400.0],["2005-03-02",9.9341,10.0575,9.9259,10.0493,64300.0],["2005-03-03",10.0328,10.0863,9.9217,10.004,80300.0],["2005-03-04",10.0739,10.292,10.0739,10.2344,153600.0],["2005-03-07",10.2302,10.2426,10.1768,10.2056,64600.0],["2005-03-08",10.2549,10.3495,10.2467,10.2837,141800.0],["2005-03-09",10.3578,10.3742,10.2426,10.3002,112300.0],["2005-03-10",10.329,10.329,10.1274,10.1439,108000.0],["2005-03-11",10.1397,10.2426,10.1356,10.1521,91400.0],["2005-03-14",10.148,10.2261,10.148,10.2138,78000.0],["2005-03-15",10.2179,10.2426,10.1685,10.1685,54600.0],["2005-03-16",10.1932,10.2755,10.1932,10.2261,72400.0],["2005-03-17",10.2261,10.2632,10.1768,10.222,67800.0],["2005-03-18",10.1603,10.2344,10.1192,10.1233,93400.0],["2005-03-21",10.0781,10.1973,10.0575,10.1685,93900.0],["2005-03-22",10.259,10.2755,10.148,10.1521,86900.0],["2005-03-23",10.1521,10.1521,9.9464,9.967,153200.0],["2005-03-24",10.0328,10.041,9.9629,9.9711,95000.0],["2005-03-28",9.9423,9.9999,9.8107,9.9999,146800.0],["2005-03-29",10.074,10.1988,9.9949,10.0199,87200.0],["2005-03-30",10.0199,10.049,9.8867,10.0365,100800.0],["2005-03-31",10.1946,10.3028,10.1406,10.2779,154700.0],["2005-04-01",10.3028,10.307,10.1114,10.1697,183300.0],["2005-04-04",10.1572,10.2155,9.9866,10.1614,202700.0],["2005-04-05",10.1946,10.2113,10.0324,10.1073,105100.0],["2005-04-06",10.0989,10.2321,10.0781,10.2321,92800.0],["2005-04-07",10.2279,10.2529,10.1738,10.2155,75800.0],["2005-04-08",10.203,10.203,10.1281,10.1447,53900.0],["2005-04-11",10.1406,10.1406,10.074,10.1156,52800.0],["2005-04-12",10.0906,10.2529,10.049,10.0781,76500.0],["2005-04-13",10.0948,10.0948,10.0157,10.0365,70800.0],["2005-04-14",9.9866,10.0532,9.9616,9.9783,75900.0],["2005-04-15",10.0116,10.0823,9.9575,9.9741,137400.0],["2005-04-18",9.9866,10.0116,9.9075,9.9908,117200.0],["2005-04-19",10.0199,10.0615,9.9741,10.0615,79500.0],["2005-04-20",9.9949,10.0906,9.9699,10.0324,100700.0],["2005-04-21",10.0698,10.0698,9.9325,9.9783,99100.0],["2005-04-22",10.0157,10.0989,10.0074,10.0282,76300.0],["2005-04-25",10.0324,10.049,9.9616,9.9866,122200.0],["2005-04-26",9.9325,10.0032,9.8867,9.9741,72200.0],["2005-04-27",9.9616,9.9908,9.92,9.9283,83000.0],["2005-04-28",9.9242,9.9325,9.8576,9.9034,46800.0],["2005-04-29",9.9325,9.9325,9.7203,9.791,109600.0],["2005-05-02",9.841,9.9949,9.841,9.9283,94600.0],["2005-05-03",9.9283,9.9283,9.8451,9.9075,62000.0],["2005-05-04",9.92,10.0365,9.92,10.0074,67500.0],["2005-05-05",10.0199,10.074,9.9491,9.9491,59900.0],["2005-05-06",10.0116,10.0823,9.9991,10.0448,48700.0],["2005-05-09",10.074,10.178,10.0615,10.1697,58900.0],["2005-05-10",10.1863,10.2113,10.1572,10.1946,58000.0],["2005-05-11",10.1322,10.1322,10.0448,10.0698,46200.0],["2005-05-12",10.0615,10.0823,9.9866,10.0657,58300.0],["2005-05-13",10.0657,10.0698,9.8618,9.92,48700.0],["2005-05-16",9.8867,9.9741,9.8534,9.9491,69700.0],["2005-05-17",9.945,10.074,9.9408,10.0074,74500.0],["2005-05-18",10.0698,10.203,10.0448,10.1572,93200.0],["2005-05-19",10.1655,10.2862,10.1447,10.2695,109600.0],["2005-05-20",10.2779,10.2779,10.1364,10.1614,63700.0],["2005-05-23",10.1572,10.2446,10.153,10.2238,40900.0],["2005-05-24",10.2654,10.3195,10.1738,10.1863,58300.0],["2005-05-25",10.178,10.1946,10.0698,10.178,93800.0],["2005-05-26",10.1322,10.1322,10.0365,10.1156,92400.0],["2005-05-27",10.1614,10.3403,10.1322,10.2279,63300.0],["2005-05-31",10.1239,10.2113,10.0781,10.1031,99100.0],["2005-06-01",10.0906,10.1946,10.0906,10.1697,73900.0],["2005-06-02",10.1863,10.2279,10.1031,10.1239,54300.0],["2005-06-03",10.1655,10.2113,10.1322,10.1946,29500.0],["2005-06-06",10.2071,10.3278,10.1822,10.2612,78700.0],["2005-06-07",10.2446,10.3486,10.2446,10.307,75800.0],["2005-06-08",10.3403,10.4069,10.2529,10.2695,70200.0],["2005-06-09",10.2612,10.3653,10.1655,10.2487,77400.0],["2005-06-10",10.2779,10.4318,10.2779,10.3653,51000.0],["2005-06-13",10.3444,10.3985,10.2612,10.3819,71100.0],["2005-06-14",10.3611,10.4318,10.3153,10.3985,47500.0],["2005-06-15",10.4942,10.6274,10.4568,10.4859,113800.0],["2005-06-16",10.5275,10.8188,10.5275,10.8188,95900.0],["2005-06-17",10.8812,10.8979,10.6773,10.7605,101600.0],["2005-06-20",10.7938,10.9145,10.7897,10.8771,62000.0],["2005-06-21",10.8979,10.902,10.7439,10.798,94700.0],["2005-06-22",10.8188,10.9603,10.7522,10.9228,67500.0],["2005-06-23",10.9395,10.9936,10.902,10.9312,89000.0],["2005-06-24",10.9811,11.0851,10.9312,10.9936,85100.0],["2005-06-27",11.0102,11.1725,10.9936,11.0477,89500.0],["2005-06-28",11.0521,11.1151,10.9724,11.0395,95100.0],["2005-06-29",11.0353,11.0941,10.9095,11.0395,75200.0],["2005-06-30",11.0395,11.2074,10.9934,11.1025,59400.0],["2005-07-01",11.1822,11.22,11.0437,11.1906,35400.0],["2005-07-05",10.8843,11.1402,10.8843,11.0479,150100.0],["2005-07-06",11.1192,11.2074,11.0605,11.1696,100500.0],["2005-07-07",11.0983,11.3878,11.0983,11.3878,91300.0],["2005-07-08",11.4717,11.4843,11.4256,11.4591,71000.0],["2005-07-11",11.5137,11.5934,11.5137,11.564,96900.0],["2005-07-12",11.6479,11.6941,11.5934,11.6186,76100.0],["2005-07-13",11.5934,11.5934,11.4507,11.5053,88100.0],["2005-07-14",11.5598,11.5682,11.2745,11.3542,140400.0],["2005-07-15",11.2955,11.3291,11.2116,11.2955,114400.0],["2005-07-18",11.3542,11.4717,11.2745,11.3081,91400.0],["2005-07-19",11.3081,11.3081,11.2032,11.2409,133600.0],["2005-07-20",11.3081,11.434,11.1654,11.4004,85400.0],["2005-07-21",11.4214,11.4927,11.2325,11.2493,68100.0],["2005-07-22",11.2829,11.3542,11.178,11.3374,66100.0],["2005-07-25",11.2955,11.3207,11.199,11.2242,81600.0],["2005-07-26",11.1654,11.3542,11.0941,11.2577,76700.0],["2005-07-27",11.1948,11.5724,11.1822,11.4591,130300.0],["2005-07-28",11.5514,11.6144,11.4759,11.6144,46400.0],["2005-07-29",11.4507,11.5388,11.4004,11.4759,76000.0],["2005-08-01",11.5934,11.6144,11.4717,11.5095,77000.0],["2005-08-02",11.5388,11.8493,11.5388,11.5892,341200.0],["2005-08-03",11.5556,11.6437,11.5221,11.6186,210200.0],["2005-08-04",11.5682,11.6102,11.4675,11.6018,100000.0],["2005-08-05",11.5011,11.5598,11.4172,11.4759,152300.0],["2005-08-08",11.5388,11.6479,11.5221,11.6186,160600.0],["2005-08-09",11.6354,11.6395,11.35,11.4298,139700.0],["2005-08-10",11.4256,11.4256,11.3249,11.413,181900.0],["2005-08-11",11.4507,11.5682,11.4507,11.5137,71200.0],["2005-08-12",11.5221,11.5556,11.4465,11.4927,77700.0],["2005-08-15",11.4801,11.4801,11.3626,11.413,58900.0],["2005-08-16",11.4004,11.4046,11.2451,11.2955,108100.0],["2005-08-17",11.2032,11.2032,11.0689,11.1067,97400.0],["2005-08-18",11.0857,11.0857,10.8423,10.8549,228400.0],["2005-08-19",10.9556,11.1193,10.9556,11.1067,116600.0],["2005-08-22",11.1486,11.2871,11.1193,11.2325,67700.0],["2005-08-23",11.3123,11.3458,11.2493,11.3165,63600.0],["2005-08-24",11.3416,11.4549,11.2745,11.413,118400.0],["2005-08-25",11.5179,11.5305,11.392,11.4591,553200.0],["2005-08-26",11.4423,11.4423,11.2787,11.2997,484700.0],["2005-08-29",11.3458,11.4298,11.2367,11.3878,85800.0],["2005-08-30",11.4214,11.6144,11.2871,11.5598,490100.0],["2005-08-31",11.5976,11.7486,11.5808,11.6983,496400.0],["2005-09-01",11.6521,11.8535,11.5682,11.8032,163700.0],["2005-09-02",11.6563,11.7696,11.585,11.7403,502500.0],["2005-09-06",11.757,11.8493,11.6437,11.8493,668000.0],["2005-09-07",11.7948,11.8368,11.6899,11.7654,813400.0],["2005-09-08",11.8997,11.9123,11.6899,11.7193,657200.0],["2005-09-09",11.7612,11.9836,11.7528,11.9333,793400.0],["2005-09-12",11.8745,11.9291,11.7738,11.8452,843700.0],["2005-09-13",11.8955,11.9207,11.8619,11.8913,623900.0],["2005-09-14",11.8913,12.164,11.8829,12.1263,656000.0],["2005-09-15",12.1011,12.3864,12.0717,12.3612,1073000.0],["2005-09-16",12.378,12.7473,12.378,12.613,595400.0],["2005-09-19",12.6718,12.9361,12.613,12.9193,360000.0],["2005-09-20",12.8228,12.8732,12.5081,12.7892,465600.0],["2005-09-21",12.8816,13.02,12.848,12.8983,157900.0],["2005-09-22",13.0452,13.0704,12.8648,12.9109,323300.0],["2005-09-23",12.8396,12.9823,12.7557,12.9067,191300.0],["2005-09-26",12.8312,13.2382,12.8312,13.1879,268000.0],["2005-09-27",13.0452,13.2634,13.0452,13.1543,389200.0],["2005-09-28",13.1873,13.2932,12.9883,13.1577,279600.0],["2005-09-29",13.1916,13.2127,13.0519,13.145,207400.0],["2005-09-30",13.145,13.1831,12.891,12.9333,312200.0],["2005-10-03",12.9333,13.0899,12.8021,13.0857,350700.0],["2005-10-04",13.001,13.001,12.7301,12.8698,259900.0],["2005-10-05",12.8656,13.0307,12.6878,12.8783,282300.0],["2005-10-06",12.8783,12.9672,12.6793,12.8359,319200.0],["2005-10-07",12.8444,12.9418,12.7216,12.874,158000.0],["2005-10-10",12.9164,12.9968,12.8867,12.9756,128300.0],["2005-10-11",12.8444,12.891,12.6073,12.7513,311800.0],["2005-10-12",12.8359,12.9799,12.8021,12.8571,235700.0],["2005-10-13",12.8444,12.8656,12.1967,12.5692,298900.0],["2005-10-14",12.493,12.5692,12.2983,12.4719,247700.0],["2005-10-17",12.5565,12.8783,12.4676,12.8656,237600.0],["2005-10-18",12.8486,12.9333,12.7978,12.8402,308300.0],["2005-10-19",12.7597,12.8105,12.5735,12.7936,264800.0],["2005-10-20",12.8021,12.8063,12.5565,12.5862,209800.0],["2005-10-21",12.4888,12.6793,12.3999,12.6116,162400.0],["2005-10-24",12.51,12.5311,12.3449,12.4973,275700.0],["2005-10-25",12.5227,12.6031,12.4761,12.5269,175800.0],["2005-10-26",12.5269,12.6878,12.4803,12.5311,103200.0],["2005-10-27",12.5777,12.6751,12.4719,12.5862,150100.0],["2005-10-28",12.5989,12.7386,12.4592,12.5692,118800.0],["2005-10-31",12.5523,12.6835,12.5057,12.62,156100.0],["2005-11-01",12.5862,12.7851,12.5565,12.7259,150400.0],["2005-11-02",12.6835,12.9629,12.6835,12.9248,321800.0],["2005-11-03",12.9248,12.9926,12.8275,12.9248,131400.0],["2005-11-04",12.9248,13.0095,12.819,12.9968,201400.0],["2005-11-07",12.9418,12.946,12.6539,12.6878,163700.0],["2005-11-08",12.5735,12.637,12.4253,12.637,143600.0],["2005-11-09",12.5735,12.6497,12.4973,12.565,121100.0],["2005-11-10",12.5396,12.5862,12.366,12.4719,130400.0],["2005-11-11",12.4041,12.6539,12.3237,12.637,83200.0],["2005-11-14",12.5692,12.6454,12.4676,12.5608,94700.0],["2005-11-15",12.5269,12.6581,12.4973,12.5904,102100.0],["2005-11-16",12.5184,12.7936,12.5184,12.7555,96000.0],["2005-11-17",12.9121,12.9121,12.6962,12.7428,100100.0],["2005-11-18",12.7259,12.7978,12.637,12.7555,73400.0],["2005-11-21",12.7555,12.8359,12.7343,12.8275,114400.0],["2005-11-22",12.8275,12.9883,12.819,12.9799,131800.0],["2005-11-23",12.9799,13.0518,12.9079,12.9883,112300.0],["2005-11-25",13.6445,13.6784,13.4329,13.5133,237500.0],["2005-11-28",13.4075,13.4159,13.2381,13.2974,173300.0],["2005-11-29",13.3397,13.3948,13.2762,13.3059,94000.0],["2005-11-30",13.3228,13.344,13.1026,13.1111,134500.0],["2005-12-01",13.128,13.2,12.9883,13.1577,167600.0],["2005-12-02",13.2043,13.5726,13.0264,13.3651,189800.0],["2005-12-05",13.3651,13.5556,13.2762,13.4117,149800.0],["2005-12-06",13.4117,13.4879,13.3609,13.4413,114900.0],["2005-12-07",13.399,13.4625,13.3355,13.3948,82500.0],["2005-12-08",13.454,13.454,13.2974,13.3948,84200.0],["2005-12-09",13.3821,13.4964,13.3482,13.3694,68000.0],["2005-12-12",13.4244,13.5091,13.4075,13.471,54100.0],["2005-12-13",13.5091,13.6107,13.4498,13.5556,89600.0],["2005-12-14",13.5726,13.6742,13.4964,13.5556,113800.0],["2005-12-15",13.4879,13.4921,13.3821,13.3821,75700.0],["2005-12-16",13.4032,13.6657,13.4032,13.6488,117200.0],["2005-12-19",13.7292,13.7292,13.5048,13.5514,103600.0],["2005-12-20",13.5472,13.5937,13.4752,13.5599,93700.0],["2005-12-21",13.6064,13.708,13.5175,13.5345,94000.0],["2005-12-22",13.5429,13.5599,13.3355,13.3482,175100.0],["2005-12-23",13.3059,13.4583,13.3059,13.4329,54700.0],["2005-12-27",13.3821,13.3821,13.217,13.2593,42500.0],["2005-12-28",13.4208,13.4507,13.2627,13.2755,98900.0],["2005-12-29",13.1986,13.5105,13.1986,13.4165,80200.0],["2005-12-30",13.361,13.4806,13.3054,13.4464,50400.0],["2006-01-03",13.3695,13.7326,13.3524,13.6899,145000.0],["2006-01-04",13.7069,13.7198,13.5275,13.7198,117500.0],["2006-01-05",13.5959,13.6172,13.4208,13.4378,257300.0],["2006-01-06",13.4037,13.4464,13.3439,13.3738,141200.0],["2006-01-09",13.2969,13.3097,13.1602,13.1645,181100.0],["2006-01-10",12.9552,13.1559,12.9509,13.1474,236000.0],["2006-01-11",13.1986,13.3097,13.1986,13.2755,171700.0],["2006-01-12",13.2414,13.267,13.1858,13.2072,104400.0],["2006-01-13",13.173,13.2627,13.1346,13.1773,84900.0],["2006-01-17",13.2029,13.2072,12.9381,12.9979,152700.0],["2006-01-18",12.7074,12.8313,12.6647,12.7117,208000.0],["2006-01-19",12.6989,12.8228,12.5537,12.7758,243300.0],["2006-01-20",12.8313,12.9936,12.8142,12.9552,145600.0],["2006-01-23",13.0278,13.2286,13.0064,13.2243,91100.0],["2006-01-24",13.2243,13.2755,13.1218,13.2285,144200.0],["2006-01-25",13.3012,13.3268,13.126,13.2371,131900.0],["2006-01-26",13.2627,13.2627,13.1346,13.1346,119900.0],["2006-01-27",13.1517,13.2627,13.126,13.2029,88700.0],["2006-01-30",13.2584,13.4122,13.2456,13.3182,169700.0],["2006-01-31",13.4122,13.4635,13.2285,13.3481,143500.0],["2006-02-01",13.3225,13.3353,13.0919,13.126,127800.0],["2006-02-02",13.0705,13.1645,13.0491,13.1089,128900.0],["2006-02-03",13.0193,13.1303,12.9039,13.1132,85100.0],["2006-02-06",13.0278,13.1687,12.9893,13.0534,102600.0],["2006-02-07",12.9552,12.9894,12.81,12.8399,142800.0],["2006-02-08",12.8527,12.9082,12.6818,12.874,111200.0],["2006-02-09",12.9637,13.0833,12.8698,12.9296,184100.0],["2006-02-10",12.9509,13.0107,12.763,12.9466,132300.0],["2006-02-13",12.9723,12.9723,12.8014,12.8441,96300.0],["2006-02-14",12.9082,13.0064,12.8142,12.9594,148500.0],["2006-02-15",13.0662,13.0961,12.827,12.968,138300.0],["2006-02-16",13.0022,13.0022,12.8356,12.9552,102600.0],["2006-02-17",12.9637,13.0876,12.9552,12.9851,74300.0],["2006-02-21",13.0876,13.1688,13.0363,13.0662,93500.0],["2006-02-22",13.0321,13.1047,12.9936,13.1047,63700.0],["2006-02-23",13.0192,13.0748,12.9851,12.9936,77600.0],["2006-02-24",13.0278,13.0961,12.9765,13.0406,68000.0],["2006-02-27",13.1047,13.22,13.1004,13.1816,75300.0],["2006-02-28",13.1816,13.2414,13.0961,13.1047,95800.0],["2006-03-01",13.1388,13.1388,13.0491,13.0919,67900.0],["2006-03-02",13.1559,13.1901,13.0748,13.126,92200.0],["2006-03-03",13.1004,13.1559,12.9424,12.9424,81300.0],["2006-03-06",12.8612,12.8997,12.7416,12.8399,124500.0],["2006-03-07",12.7331,12.8954,12.6562,12.7502,112600.0],["2006-03-08",12.6775,12.763,12.6135,12.6775,74600.0],["2006-03-09",12.6647,12.7373,12.528,12.575,104900.0],["2006-03-10",12.5537,12.7843,12.5537,12.6989,94000.0],["2006-03-13",12.6818,12.8142,12.6348,12.8099,98500.0],["2006-03-14",12.8142,13.0278,12.7886,12.9253,102100.0],["2006-03-15",12.9253,13.0833,12.9253,13.0449,84400.0],["2006-03-16",12.9851,13.1431,12.9808,13.0961,89000.0],["2006-03-17",13.0705,13.1388,12.9125,12.9552,82400.0],["2006-03-20",12.9338,12.9808,12.8142,12.8356,67700.0],["2006-03-21",12.7373,12.8441,12.7373,12.763,75000.0],["2006-03-22",12.7544,12.7544,12.6476,12.7117,87300.0],["2006-03-23",12.7202,12.7202,12.5836,12.622,98500.0],["2006-03-24",12.6263,12.6861,12.528,12.6476,64800.0],["2006-03-27",12.6049,12.6306,12.5152,12.5921,94500.0],["2006-03-28",12.5921,12.5921,12.417,12.464,94200.0],["2006-03-29",12.4897,12.5156,12.3475,12.494,134400.0],["2006-03-30",12.5931,12.6534,12.5328,12.55,80700.0],["2006-03-31",12.4897,12.5414,12.4036,12.4639,82200.0],["2006-04-03",12.3045,12.4682,12.3045,12.4122,101800.0],["2006-04-04",12.4122,12.4897,12.3088,12.4423,79600.0],["2006-04-05",12.4639,12.4725,12.3432,12.4122,73400.0],["2006-04-06",12.4251,12.6362,12.4251,12.5802,96000.0],["2006-04-07",12.6104,12.662,12.563,12.6104,89300.0],["2006-04-10",12.6534,12.8172,12.5974,12.7698,144500.0],["2006-04-11",12.8516,12.8645,12.563,12.6879,75400.0],["2006-04-12",12.6491,12.7655,12.6104,12.6707,95600.0],["2006-04-13",12.606,12.731,12.5328,12.6534,86200.0],["2006-04-17",12.7094,12.7784,12.6664,12.7525,78400.0],["2006-04-18",12.7525,12.8904,12.7094,12.8818,64700.0],["2006-04-19",12.9249,13.2351,12.9205,13.1704,147800.0],["2006-04-20",13.0929,13.136,12.8861,12.9206,104600.0],["2006-04-21",12.9809,12.9809,12.8387,12.8904,64100.0],["2006-04-24",12.9119,12.9119,12.7784,12.8387,57000.0],["2006-04-25",12.8516,12.9119,12.7698,12.8215,61200.0],["2006-04-26",12.843,12.9723,12.843,12.8732,68200.0],["2006-04-27",12.8301,12.9119,12.6879,12.7784,83900.0],["2006-04-28",12.8732,12.8732,12.6879,12.7353,63400.0],["2006-05-01",12.8387,12.8387,12.6319,12.6577,82100.0],["2006-05-02",12.6664,12.6922,12.5974,12.6577,66900.0],["2006-05-03",12.6664,12.7482,12.6233,12.6879,58300.0],["2006-05-04",12.6491,12.7137,12.6147,12.6448,107700.0],["2006-05-05",12.6922,12.8128,12.6448,12.7827,60900.0],["2006-05-08",12.7525,12.843,12.6319,12.7827,68500.0],["2006-05-09",12.8344,12.9636,12.6664,12.7051,117000.0],["2006-05-10",12.7094,12.7611,12.5802,12.6793,67500.0],["2006-05-11",12.7224,12.7224,12.3519,12.3949,145300.0],["2006-05-12",12.3217,12.6836,12.3217,12.606,167800.0],["2006-05-15",12.4725,12.7913,12.4725,12.7568,143100.0],["2006-05-16",12.8042,13.0196,12.7827,12.8128,97700.0],["2006-05-17",12.7051,12.7353,12.4983,12.5673,93400.0],["2006-05-18",12.5156,12.675,12.4596,12.563,431800.0],["2006-05-19",12.4768,12.7137,12.3389,12.4854,114200.0],["2006-05-22",12.4079,12.4122,12.158,12.3217,88700.0],["2006-05-23",12.3002,12.3346,12.1924,12.1968,84500.0],["2006-05-24",12.158,12.158,11.8047,11.921,227200.0],["2006-05-25",12.2786,12.6405,12.2054,12.6104,696900.0],["2006-05-26",12.6362,12.7525,12.5673,12.7181,483300.0],["2006-05-30",12.8818,13.2997,12.8818,13.1187,211600.0],["2006-05-31",13.1747,13.4591,13.0541,13.2221,267100.0],["2006-06-01",13.0972,13.3772,13.0024,13.3385,134100.0],["2006-06-02",13.3945,13.5108,13.2997,13.4935,108700.0],["2006-06-05",13.6702,13.6702,13.248,13.2824,119700.0],["2006-06-06",13.1144,13.1144,12.8344,12.9378,163900.0],["2006-06-07",13.0239,13.0239,12.6104,12.6233,166900.0],["2006-06-08",12.5156,12.7094,12.4294,12.6362,171200.0],["2006-06-09",12.8861,12.8861,12.7181,12.7482,100700.0],["2006-06-12",12.7999,12.8861,12.731,12.7956,103400.0],["2006-06-13",12.8344,12.8344,12.382,12.4294,188100.0],["2006-06-14",12.4294,12.5673,12.3432,12.3734,139700.0],["2006-06-15",12.3863,12.3992,12.27,12.3519,217800.0],["2006-06-16",12.3777,12.4509,12.3217,12.326,122500.0],["2006-06-19",12.3045,12.3389,12.1623,12.2657,90800.0],["2006-06-20",12.3131,12.3949,12.214,12.3045,74200.0],["2006-06-21",12.4208,12.5716,12.3691,12.3949,158200.0],["2006-06-22",12.3605,12.4035,12.158,12.1838,108200.0],["2006-06-23",12.1407,12.2872,12.0933,12.2614,716300.0],["2006-06-26",12.2614,12.4208,12.1924,12.3949,746700.0],["2006-06-27",12.4251,12.4251,12.1709,12.1838,682700.0],["2006-06-28",12.2664,12.2881,12.1185,12.2751,142300.0],["2006-06-29",12.4012,12.4925,12.2664,12.4794,694700.0],["2006-06-30",12.6403,12.6534,12.4012,12.4707,118500.0],["2006-07-03",12.4925,12.6055,12.4925,12.5881,44400.0],["2006-07-05",12.6316,12.662,12.5229,12.636,637000.0],["2006-07-06",12.5751,12.6099,12.4012,12.449,149600.0],["2006-07-07",12.4881,12.7316,12.4533,12.6751,167200.0],["2006-07-10",12.6099,12.7186,12.5012,12.6142,169000.0],["2006-07-11",12.6055,12.662,12.5446,12.6142,165000.0],["2006-07-12",12.6446,12.662,12.5229,12.6099,124600.0],["2006-07-13",12.6316,12.6316,12.462,12.4968,125600.0],["2006-07-14",12.5664,12.6099,12.4359,12.4968,81500.0],["2006-07-17",12.4099,12.4359,12.2751,12.2881,78100.0],["2006-07-18",12.2837,12.3925,12.2794,12.3403,68400.0],["2006-07-19",12.3316,12.6794,12.2837,12.636,96900.0],["2006-07-20",12.649,12.8229,12.6229,12.7794,139800.0],["2006-07-21",12.8055,13.0143,12.7881,12.9664,207100.0],["2006-07-24",13.0099,13.1099,12.7664,12.8621,150000.0],["2006-07-25",12.9056,12.9056,12.7447,12.7751,85500.0],["2006-07-26",12.7968,13.1795,12.7968,13.1143,122000.0],["2006-07-27",13.2143,13.3143,12.9795,13.0664,111600.0],["2006-07-28",13.1056,13.3925,13.036,13.3447,160200.0],["2006-07-31",13.5317,13.6187,13.3665,13.3665,208800.0],["2006-08-01",13.3795,13.5665,13.2491,13.5578,128300.0],["2006-08-02",13.5795,13.7361,13.5273,13.6013,185200.0],["2006-08-03",13.5665,13.71,13.5534,13.6361,117100.0],["2006-08-04",13.6187,13.6361,13.4099,13.4534,106200.0],["2006-08-07",13.5882,13.6317,13.3665,13.436,52700.0],["2006-08-08",13.5317,13.6621,13.3925,13.5013,122800.0],["2006-08-09",13.61,13.7274,13.4882,13.5447,119100.0],["2006-08-10",13.5317,13.6969,13.436,13.6534,140100.0],["2006-08-11",13.6534,13.7926,13.523,13.5665,142300.0],["2006-08-14",13.5491,13.5534,13.2925,13.4926,87800.0],["2006-08-15",13.5317,13.6708,13.4882,13.6317,77800.0],["2006-08-16",13.7752,13.81,13.5187,13.5578,95200.0],["2006-08-17",13.4621,13.5882,13.4621,13.523,113400.0],["2006-08-18",13.523,13.5578,13.4621,13.5491,69600.0],["2006-08-21",13.5317,13.7013,13.5317,13.6361,69600.0],["2006-08-22",13.6578,13.7621,13.6578,13.7274,60900.0],["2006-08-23",13.8404,13.8752,13.7578,13.7708,67800.0],["2006-08-24",13.7708,13.81,13.6969,13.71,81800.0],["2006-08-25",13.7448,13.8143,13.7056,13.7143,71600.0],["2006-08-28",13.6969,14.01,13.6969,13.9752,106000.0],["2006-08-29",14.0187,14.0491,13.8839,13.997,78300.0],["2006-08-30",14.0404,14.2839,13.9926,14.2665,133500.0],["2006-08-31",14.2796,14.2796,14.1318,14.1404,98100.0],["2006-09-01",14.1448,14.1883,14.0274,14.0752,101800.0],["2006-09-05",13.9056,13.9491,13.7621,13.8491,96200.0],["2006-09-06",13.7491,13.7839,13.6578,13.7274,111900.0],["2006-09-07",13.6317,13.7013,13.3839,13.6056,116200.0],["2006-09-08",13.6187,13.6187,13.4795,13.5534,76400.0],["2006-09-11",13.4969,13.5404,13.2665,13.4317,95500.0],["2006-09-12",13.4491,13.7056,13.4491,13.6361,99700.0],["2006-09-13",13.6056,13.823,13.5404,13.8056,110400.0],["2006-09-14",13.923,13.9926,13.8013,13.8143,88900.0],["2006-09-15",13.8361,13.9883,13.7969,13.9622,96800.0],["2006-09-18",13.9796,14.0752,13.7926,13.8535,131300.0],["2006-09-19",13.7665,13.8622,13.6317,13.6708,81000.0],["2006-09-20",14.0622,14.0622,13.6708,13.7839,107700.0],["2006-09-21",13.7622,13.9491,13.7448,13.7622,98300.0],["2006-09-22",13.7795,13.8361,13.6534,13.7708,95200.0],["2006-09-25",13.7839,14.0187,13.7839,13.9578,132100.0],["2006-09-26",13.9839,14.0796,13.8839,13.9143,115900.0],["2006-09-27",13.919,13.9497,13.7875,13.8883,94900.0],["2006-09-28",13.8752,14.0681,13.8752,14.0199,89900.0],["2006-09-29",13.9147,13.9147,13.7568,13.7831,119100.0],["2006-10-02",13.7349,14.0286,13.7349,14.0286,96100.0],["2006-10-03",13.919,14.0505,13.884,13.884,94600.0],["2006-10-04",13.884,13.8883,13.7174,13.8051,167300.0],["2006-10-05",13.8401,13.8752,13.599,13.6516,71700.0],["2006-10-06",13.6516,13.6516,13.485,13.5639,76700.0],["2006-10-09",13.5902,13.6122,13.4982,13.5113,43100.0],["2006-10-10",13.4938,13.5201,13.2658,13.3097,134200.0],["2006-10-11",13.2439,13.3404,13.0729,13.1475,101000.0],["2006-10-12",13.1738,13.3184,13.108,13.2264,177100.0],["2006-10-13",13.1168,13.2965,13.1124,13.2965,94700.0],["2006-10-16",13.2614,13.3973,13.1957,13.3886,104000.0],["2006-10-17",13.3491,13.4105,13.1957,13.2571,77500.0],["2006-10-18",13.2921,13.314,13.2001,13.279,52300.0],["2006-10-19",13.314,13.5332,13.2877,13.5113,71000.0],["2006-10-20",13.6122,13.6516,13.542,13.5902,52800.0],["2006-10-23",13.5595,13.7218,13.5595,13.656,61700.0],["2006-10-24",13.5508,13.884,13.4763,13.8796,107100.0],["2006-10-25",13.7875,13.8752,13.6472,13.8226,78900.0],["2006-10-26",13.827,13.8708,13.7568,13.8445,65900.0],["2006-10-27",13.7963,13.8796,13.7568,13.8796,62000.0],["2006-10-30",13.7919,13.9497,13.7875,13.9059,122200.0],["2006-10-31",13.8883,14.2829,13.8883,14.1865,164900.0],["2006-11-01",13.9848,14.2347,13.9234,14.0944,146400.0],["2006-11-02",14.0944,14.5854,14.0856,14.3618,172200.0],["2006-11-03",14.3925,14.5679,14.3618,14.5152,141600.0],["2006-11-06",14.41,14.6205,14.3925,14.41,90900.0],["2006-11-07",14.467,14.5854,14.2478,14.318,111200.0],["2006-11-08",14.2829,14.7827,14.2829,14.695,113900.0],["2006-11-09",14.6994,14.7344,14.5065,14.5372,92400.0],["2006-11-10",14.4057,14.7388,14.4057,14.6687,80500.0],["2006-11-13",14.6643,14.7344,14.6248,14.6906,57200.0],["2006-11-14",14.7432,14.7432,14.5854,14.6906,58800.0],["2006-11-15",14.6161,14.8221,14.5679,14.7038,81700.0],["2006-11-16",14.7388,15.0238,14.7169,14.8923,112900.0],["2006-11-17",14.8791,14.923,14.6818,14.7038,93400.0],["2006-11-20",14.6161,14.7476,14.5766,14.7257,45600.0],["2006-11-21",14.6994,14.9537,14.6424,14.8791,62500.0],["2006-11-22",14.958,14.9712,14.7783,14.8967,58100.0],["2006-11-24",14.9931,15.0808,14.9712,14.9931,19600.0],["2006-11-27",15.0238,15.0501,14.7476,14.866,93800.0],["2006-11-28",14.8353,15.1334,14.8353,15.0983,117900.0],["2006-11-29",15.0457,15.1202,14.8703,15.0063,95900.0],["2006-11-30",14.98,14.98,14.7038,14.9054,146800.0],["2006-12-01",14.9536,14.9712,14.7958,14.9142,118000.0],["2006-12-04",14.8879,15.1071,14.8879,15.0589,105300.0],["2006-12-05",15.0895,15.2474,15.0413,15.1378,111700.0],["2006-12-06",15.0983,15.2342,15.0852,15.2167,57600.0],["2006-12-07",15.2781,15.3789,15.2211,15.2912,136000.0],["2006-12-08",15.3307,15.3482,15.2386,15.335,86700.0],["2006-12-11",15.3263,15.392,15.2693,15.3438,93200.0],["2006-12-12",15.2518,15.3044,15.0939,15.1991,85000.0],["2006-12-13",15.2035,15.2561,15.0238,15.1509,65400.0],["2006-12-14",15.1685,15.2518,15.0326,15.1904,61200.0],["2006-12-15",15.2123,15.3877,15.0413,15.0764,121100.0],["2006-12-18",15.0369,15.2824,15.0238,15.1509,780400.0],["2006-12-19",15.0939,15.3307,15.0194,15.2649,663100.0],["2006-12-20",15.2649,15.4973,15.2123,15.4096,749300.0],["2006-12-21",15.4227,15.5192,15.3482,15.4929,606000.0],["2006-12-22",15.3219,15.3219,15.129,15.1948,164800.0],["2006-12-26",15.1553,15.3263,15.1553,15.2254,47300.0],["2006-12-27",15.1471,15.4032,15.1073,15.3944,561300.0],["2006-12-28",15.3767,15.5092,15.359,15.4606,557200.0],["2006-12-29",15.4297,15.4694,15.3546,15.4341,60900.0],["2007-01-03",15.2619,15.5887,15.125,15.3723,232700.0],["2007-01-04",15.3767,15.3767,14.9969,15.0234,736200.0],["2007-01-05",14.9439,14.966,14.5907,14.7585,227800.0],["2007-01-08",14.7938,14.9616,14.7055,14.9351,197800.0],["2007-01-09",14.8291,14.8291,14.5377,14.7231,659500.0],["2007-01-10",14.6171,14.7231,14.5023,14.5421,147400.0],["2007-01-11",14.5067,14.6348,14.5067,14.5995,111800.0],["2007-01-12",14.8026,14.8556,14.7496,14.785,100300.0],["2007-01-16",14.7938,14.8114,14.6127,14.6436,100500.0],["2007-01-17",14.5907,14.6746,14.573,14.6569,105000.0],["2007-01-18",14.6834,14.8159,14.5597,14.5774,85100.0],["2007-01-19",14.6216,14.8644,14.6216,14.8203,84300.0],["2007-01-22",14.7717,14.9042,14.6304,14.7055,148700.0],["2007-01-23",14.7231,14.913,14.6304,14.7805,228400.0],["2007-01-24",14.7673,14.785,14.6701,14.7673,134700.0],["2007-01-25",14.7187,14.7673,14.3389,14.5067,684800.0],["2007-01-26",14.5906,14.7099,14.5067,14.6216,104900.0],["2007-01-29",14.6304,14.7496,14.5332,14.5818,545700.0],["2007-01-30",14.5597,14.7055,14.5156,14.6834,615400.0],["2007-01-31",14.5156,14.679,14.467,14.6569,435100.0],["2007-02-01",14.6392,14.7364,14.573,14.7364,197800.0],["2007-02-02",14.6127,14.6436,14.5112,14.5686,204900.0],["2007-02-05",14.5774,14.6348,14.5067,14.573,203000.0],["2007-02-06",14.573,14.5951,14.4802,14.5023,95600.0],["2007-02-07",14.4626,14.4626,14.1888,14.2374,291100.0],["2007-02-08",14.2197,14.2506,14.1623,14.2506,222100.0],["2007-02-09",14.2992,14.3522,14.2815,14.3301,119900.0],["2007-02-12",14.308,14.4184,14.2683,14.2904,90800.0],["2007-02-13",14.3522,14.4052,14.3478,14.4052,66900.0],["2007-02-14",14.3434,14.4052,14.3389,14.3743,93200.0],["2007-02-15",14.4228,14.4449,14.4008,14.4228,78800.0],["2007-02-16",14.4626,14.4802,14.414,14.4361,92900.0],["2007-02-20",14.414,14.4405,14.3301,14.3963,89200.0],["2007-02-21",14.467,14.5509,14.4537,14.5332,96100.0],["2007-02-22",14.4979,14.52,14.4582,14.5156,188100.0],["2007-02-23",14.5553,14.573,14.5112,14.5332,55900.0],["2007-02-26",14.5465,14.573,14.4803,14.5112,74600.0],["2007-02-27",14.4493,14.4626,14.18,14.2506,202300.0],["2007-02-28",14.2374,14.2815,14.021,14.0916,187400.0],["2007-03-01",13.9062,14.3743,13.8355,14.3257,243600.0],["2007-03-02",14.18,14.2064,14.0166,14.0828,121600.0],["2007-03-05",13.9106,14.1049,13.8355,14.0386,198400.0],["2007-03-06",14.1976,14.3522,14.1667,14.2859,240600.0],["2007-03-07",14.2462,14.3257,14.2065,14.2992,100400.0],["2007-03-08",14.2948,14.3919,14.2329,14.3389,82300.0],["2007-03-09",14.4317,14.6481,14.4317,14.5377,128100.0],["2007-03-12",14.5597,14.6966,14.5023,14.6613,111700.0],["2007-03-13",14.6525,14.6746,14.3257,14.3478,117900.0],["2007-03-14",14.3787,14.4626,14.1667,14.4405,188100.0],["2007-03-15",14.5067,14.5597,14.4273,14.467,86500.0],["2007-03-16",14.4979,14.6525,14.4582,14.6171,98500.0],["2007-03-19",14.6878,14.6878,14.5112,14.6039,101900.0],["2007-03-20",14.7055,14.8909,14.7055,14.8512,153400.0],["2007-03-21",14.8159,15.1162,14.807,15.0852,178000.0],["2007-03-22",15.0455,15.1691,14.9042,14.9263,204000.0],["2007-03-23",14.8733,15.0102,14.7585,14.807,200500.0],["2007-03-26",14.8203,14.8689,14.6436,14.8689,226300.0],["2007-03-27",14.9042,14.9704,14.8291,14.9439,217500.0],["2007-03-28",14.8714,14.956,14.818,14.8803,188500.0],["2007-03-29",14.9337,14.9604,14.8002,14.867,79000.0],["2007-03-30",14.867,14.9426,14.6756,14.8135,136000.0],["2007-04-02",14.8135,14.9026,14.7735,14.867,78800.0],["2007-04-03",14.8848,14.9604,14.8225,14.8269,131700.0],["2007-04-04",14.8492,14.8714,14.7245,14.8002,157000.0],["2007-04-05",14.9115,14.9382,14.7913,14.8803,71500.0],["2007-04-09",14.8892,14.8937,14.7423,14.7824,82100.0],["2007-04-10",14.8269,14.8536,14.6489,14.7512,123900.0],["2007-04-11",14.7601,14.9471,14.7601,14.9471,93700.0],["2007-04-12",14.9471,15.0406,14.867,15.0228,97300.0],["2007-04-13",15.0049,15.0049,14.8492,14.8848,61200.0],["2007-04-16",15.0094,15.0495,14.9204,14.9649,137600.0],["2007-04-17",14.9872,15.1207,14.9872,15.0762,81900.0],["2007-04-18",15.1029,15.3566,15.094,15.3521,203600.0],["2007-04-19",15.2676,15.3343,15.2053,15.2364,133000.0],["2007-04-20",15.4145,15.6548,15.4011,15.5346,171900.0],["2007-04-23",15.5257,15.597,15.4278,15.5035,115400.0],["2007-04-24",15.4634,15.6548,15.3967,15.5346,97800.0],["2007-04-25",15.6593,16.0154,15.6103,15.9976,129100.0],["2007-04-26",15.9753,16.0198,15.8284,15.8818,123800.0],["2007-04-27",15.8685,15.913,15.7438,15.8284,95100.0],["2007-04-30",15.9352,16.0243,15.8462,15.913,296600.0],["2007-05-01",15.913,16.0065,15.7305,15.9397,154300.0],["2007-05-02",15.8373,15.9842,15.8373,15.9575,137700.0],["2007-05-03",15.962,16.091,15.9353,16.0643,116900.0],["2007-05-04",16.0866,16.1756,15.962,16.0065,98000.0],["2007-05-07",16.0643,16.2112,15.8863,16.1311,99100.0],["2007-05-08",16.0999,16.0999,15.9353,16.0065,81900.0],["2007-05-09",15.913,16.002,15.8596,15.9397,139600.0],["2007-05-10",15.8729,15.9263,15.8062,15.864,67800.0],["2007-05-11",15.7795,15.9709,15.7483,15.8996,60900.0],["2007-05-14",16.0109,16.0688,15.8729,15.9976,101400.0],["2007-05-15",16.0777,16.229,16.0376,16.1177,995000.0],["2007-05-16",16.1623,16.3047,16.0599,16.1044,112600.0],["2007-05-17",16.1489,16.1489,15.7082,16.1266,171600.0],["2007-05-18",16.2023,16.2958,16.1534,16.2869,146900.0],["2007-05-21",16.0421,16.3314,15.913,16.3314,98700.0],["2007-05-22",16.3893,16.4961,16.3092,16.4071,99400.0],["2007-05-23",16.4605,16.5095,16.3403,16.3626,128200.0],["2007-05-24",16.3626,16.3804,16.0421,16.0465,136000.0],["2007-05-25",16.2112,16.3537,16.0955,16.2112,138200.0],["2007-05-29",16.2424,16.3581,16.0866,16.0955,151300.0],["2007-05-30",16.1044,16.3715,16.0732,16.3715,150200.0],["2007-05-31",16.4427,16.5673,16.2824,16.3581,150100.0],["2007-06-01",16.3359,16.5139,16.2424,16.5095,152100.0],["2007-06-04",16.4827,16.4827,16.1979,16.2913,190700.0],["2007-06-05",16.2913,16.3047,16.0332,16.051,182000.0],["2007-06-06",16.0777,16.0999,15.8329,15.8952,198000.0],["2007-06-07",15.8017,15.9264,15.4857,15.5436,286500.0],["2007-06-08",15.499,15.637,15.3967,15.597,245300.0],["2007-06-11",15.6281,15.637,15.4145,15.499,193800.0],["2007-06-12",15.4634,15.499,15.37,15.37,138800.0],["2007-06-13",15.3655,15.5881,15.3121,15.5747,100000.0],["2007-06-14",15.5925,15.5925,15.4857,15.5836,120500.0],["2007-06-15",15.7038,15.8284,15.4367,15.597,190400.0],["2007-06-18",15.5925,15.6637,15.459,15.6504,175400.0],["2007-06-19",15.6593,15.6904,15.4723,15.5881,214000.0],["2007-06-20",15.5391,15.7305,15.5124,15.6014,218100.0],["2007-06-21",15.5346,15.5346,15.321,15.3833,188600.0],["2007-06-22",15.3833,15.3833,15.1518,15.2542,143400.0],["2007-06-25",15.183,15.4011,15.1785,15.2676,138000.0],["2007-06-26",15.3744,15.4545,15.1697,15.1919,157700.0],["2007-06-27",15.2278,15.2996,15.0392,15.2996,124900.0],["2007-06-28",15.4298,15.4477,15.2143,15.2592,155100.0],["2007-06-29",15.1739,15.4612,15.1335,15.4477,151100.0],["2007-07-02",15.3939,15.5106,15.322,15.3759,88100.0],["2007-07-03",15.5645,15.5734,15.2861,15.4702,137300.0],["2007-07-05",15.8383,15.8922,15.569,15.6902,270700.0],["2007-07-06",15.8114,15.8877,15.753,15.7799,192700.0],["2007-07-09",15.7665,15.982,15.7665,15.9236,193300.0],["2007-07-10",15.9057,15.9865,15.7844,15.7844,131900.0],["2007-07-11",15.7665,15.8518,15.5285,15.6902,193900.0],["2007-07-12",15.8069,15.9685,15.7889,15.9685,133800.0],["2007-07-13",16.0314,16.0807,15.9685,16.0583,81900.0],["2007-07-16",16.0224,16.0628,15.9281,15.9685,251100.0],["2007-07-17",16.0224,16.2468,16.0224,16.2468,246100.0],["2007-07-18",16.2064,16.5611,16.1166,16.5611,316900.0],["2007-07-19",16.5521,16.8709,16.5521,16.7227,224600.0],["2007-07-20",16.6464,16.9606,16.6374,16.9472,284000.0],["2007-07-23",17.0055,17.0908,16.9247,17.0729,220800.0],["2007-07-24",17.0774,17.0819,16.7496,16.9023,365700.0],["2007-07-25",16.7407,17.028,16.5072,16.7407,362200.0],["2007-07-26",16.4668,16.4713,15.9954,16.3681,394800.0],["2007-07-27",16.0763,16.2872,15.8563,15.8832,291300.0],["2007-07-30",15.8114,16.0134,15.6183,15.9326,299500.0],["2007-07-31",16.1705,16.2558,16.0269,16.2513,429800.0],["2007-08-01",16.2424,16.3232,15.8114,16.0628,281000.0],["2007-08-02",16.3321,16.3725,16.1526,16.2828,271200.0],["2007-08-03",16.2648,16.2962,15.8697,15.8832,378100.0],["2007-08-06",15.8832,15.9595,15.4028,15.8742,447300.0],["2007-08-07",16.0134,16.0134,15.4837,15.7306,611100.0],["2007-08-08",15.8967,15.9416,15.6318,15.8204,402900.0],["2007-08-09",15.5465,15.8518,15.5151,15.7575,520800.0],["2007-08-10",15.5689,15.762,15.4298,15.7395,311200.0],["2007-08-13",15.7844,15.8518,15.6408,15.6991,188900.0],["2007-08-14",15.6542,15.762,15.2771,15.3759,166400.0],["2007-08-15",15.2412,15.4118,15.138,15.1963,164500.0],["2007-08-16",15.349,15.4118,14.7788,15.129,444800.0],["2007-08-17",15.4792,15.5959,15.0257,15.1829,219300.0],["2007-08-20",15.322,15.358,15.1155,15.2457,174200.0],["2007-08-21",15.2637,15.3714,15.1649,15.2906,123500.0],["2007-08-22",15.4567,15.6049,15.1963,15.2547,257400.0],["2007-08-23",15.4208,15.6453,15.3445,15.6453,186900.0],["2007-08-24",15.7575,15.8338,15.5645,15.6722,151000.0],["2007-08-27",15.6543,15.7081,15.5061,15.5869,121100.0],["2007-08-28",15.4298,15.4971,15.2771,15.2906,127700.0],["2007-08-29",15.4432,15.6228,15.4432,15.5645,173900.0],["2007-08-30",15.3939,15.542,15.3759,15.4837,104500.0],["2007-08-31",15.7665,15.7665,15.56,15.6363,111200.0],["2007-09-04",15.762,15.8069,15.6453,15.7306,157000.0],["2007-09-05",15.5869,15.8248,15.4926,15.5734,286900.0],["2007-09-06",15.5285,15.5645,15.4388,15.5016,190500.0],["2007-09-07",15.331,15.4343,15.2996,15.4343,173300.0],["2007-09-10",15.4118,15.4881,15.322,15.3624,229800.0],["2007-09-11",15.5151,15.6049,15.4073,15.5286,251900.0],["2007-09-12",15.5285,15.6812,15.5285,15.6587,130500.0],["2007-09-13",15.6677,16.0628,15.6677,16.0269,163800.0],["2007-09-14",15.9326,16.193,15.9191,16.0044,217300.0],["2007-09-17",16.0358,16.1705,15.9416,15.973,110100.0],["2007-09-18",16.0493,16.2558,15.973,16.2334,189900.0],["2007-09-19",16.2738,16.3232,16.0089,16.0403,213700.0],["2007-09-20",16.2424,16.2468,16.1167,16.1346,278100.0],["2007-09-21",16.1615,16.2244,16.1077,16.1526,105800.0],["2007-09-24",16.193,16.3591,16.1571,16.2783,181000.0],["2007-09-25",16.2513,16.3905,16.2334,16.3815,146300.0],["2007-09-26",16.4132,16.54,16.3,16.4811,138000.0],["2007-09-27",16.4811,16.5445,16.3181,16.4539,104700.0],["2007-09-28",16.5264,16.6939,16.5264,16.5762,149300.0],["2007-10-01",16.6441,16.7799,16.6396,16.7573,73300.0],["2007-10-02",16.635,16.7301,16.5943,16.7165,153200.0],["2007-10-03",16.703,16.8841,16.6713,16.8569,181800.0],["2007-10-04",16.9565,17.4002,16.9565,17.355,255700.0],["2007-10-05",17.6085,17.8304,17.5542,17.6945,202700.0],["2007-10-08",17.853,17.8847,17.604,17.7715,103900.0],["2007-10-09",17.6538,17.7806,17.4184,17.7534,199200.0],["2007-10-10",17.8077,17.8077,17.5995,17.7036,142200.0],["2007-10-11",17.7534,17.7896,17.5768,17.6447,161300.0],["2007-10-12",17.6945,17.7806,17.4953,17.776,143900.0],["2007-10-15",17.7579,17.8666,17.518,17.5904,173500.0],["2007-10-16",17.5723,17.6221,17.4636,17.4817,155100.0],["2007-10-17",17.6402,17.6764,17.4093,17.518,154300.0],["2007-10-18",17.5315,17.7036,17.4636,17.6991,312100.0],["2007-10-19",17.7081,17.7127,17.4048,17.4229,155200.0],["2007-10-22",17.2916,17.4636,17.2599,17.4636,204300.0],["2007-10-23",17.6764,17.8032,17.6628,17.7625,189700.0],["2007-10-24",17.6719,17.7534,17.3278,17.6085,224000.0],["2007-10-25",17.776,17.8666,17.6447,17.7625,191900.0],["2007-10-26",17.844,18.007,17.8168,18.007,137600.0],["2007-10-29",18.0115,18.1881,17.9571,18.1383,188600.0],["2007-10-30",18.0205,18.4054,18.0205,18.3465,266700.0],["2007-10-31",18.6137,19.2612,18.5639,19.1842,382900.0],["2007-11-01",19.08,19.1978,18.9306,19.071,312500.0],["2007-11-02",19.4694,19.4921,19.0891,19.406,320500.0],["2007-11-05",19.2974,19.3517,19.157,19.3336,168900.0],["2007-11-06",19.3608,19.7864,19.3608,19.7366,179200.0],["2007-11-07",19.8045,19.895,19.4332,19.5238,229500.0],["2007-11-08",19.4196,19.6505,19.2883,19.6053,250800.0],["2007-11-09",19.2476,19.5962,19.1932,19.3472,258900.0],["2007-11-12",18.7948,19.1027,18.6001,18.6273,257100.0],["2007-11-13",18.7088,18.9533,18.4869,18.6635,296400.0],["2007-11-14",18.7857,18.822,18.4869,18.5277,247200.0],["2007-11-15",18.2786,18.3465,17.8213,17.939,354000.0],["2007-11-16",18.0613,18.333,17.9707,18.1247,294600.0],["2007-11-19",18.1111,18.1111,17.8304,17.8802,190100.0],["2007-11-20",17.7443,18.0205,17.7443,17.9707,234800.0],["2007-11-21",17.6764,17.8847,17.6266,17.8258,204900.0],["2007-11-23",17.8711,17.8711,17.7443,17.776,67300.0],["2007-11-26",17.7806,17.844,17.5089,17.5451,190800.0],["2007-11-27",17.4319,17.7036,17.2961,17.6719,289900.0],["2007-11-28",17.6991,18.016,17.6719,17.8983,235400.0],["2007-11-29",17.69,17.8892,17.518,17.8213,387800.0],["2007-11-30",17.9843,18.0432,17.8666,18.0387,358200.0],["2007-12-03",18.1111,18.1111,17.853,17.8757,232600.0],["2007-12-04",17.6266,17.6583,17.4455,17.5542,275300.0],["2007-12-05",17.613,17.8621,17.5768,17.8213,239300.0],["2007-12-06",17.8213,18.0477,17.7172,17.9572,144100.0],["2007-12-07",18.1292,18.3194,18.0613,18.2107,192900.0],["2007-12-10",18.1111,18.2832,18.1111,18.2379,145400.0],["2007-12-11",18.0568,18.1428,17.6674,17.7579,214000.0],["2007-12-12",17.8666,17.9888,17.5632,17.7308,197300.0],["2007-12-13",17.5768,17.7308,17.4727,17.613,202700.0],["2007-12-14",17.6085,17.7081,17.4229,17.5225,210700.0],["2007-12-17",17.6311,17.8168,17.5496,17.6945,211100.0],["2007-12-18",17.7262,17.844,17.5813,17.6764,184400.0],["2007-12-19",17.7806,17.9617,17.6402,17.8349,135600.0],["2007-12-20",17.9753,18.093,17.8666,17.9843,112100.0],["2007-12-21",17.939,18.0704,17.8621,18.0568,119800.0],["2007-12-24",18.2198,18.3873,18.17,18.333,56800.0],["2007-12-26",18.265,18.7631,18.0975,18.5956,441600.0],["2007-12-27",18.4325,18.6287,18.4325,18.4554,187500.0],["2007-12-28",18.6059,18.8158,18.6014,18.761,270800.0],["2007-12-31",18.7017,18.8158,18.615,18.6743,291800.0],["2008-01-02",18.6059,18.8523,18.6059,18.7291,593300.0],["2008-01-03",18.7291,18.7702,18.6333,18.72,393500.0],["2008-01-04",18.5785,18.6744,18.2409,18.3595,304700.0],["2008-01-07",18.4417,18.4417,18.1679,18.3093,318800.0],["2008-01-08",18.3504,18.4052,18.1177,18.1725,291100.0],["2008-01-09",18.031,18.2409,17.9033,18.1679,232100.0],["2008-01-10",18.104,18.2044,17.9626,18.1132,236100.0],["2008-01-11",18.1132,18.1132,17.7847,17.8394,210400.0],["2008-01-14",18.0128,18.0128,17.8075,17.8987,248700.0],["2008-01-15",18.5192,18.5192,17.6204,17.7664,211700.0],["2008-01-16",17.698,17.8166,17.3102,17.4288,250000.0],["2008-01-17",17.4105,17.5337,16.9953,17.2189,236200.0],["2008-01-18",17.2235,17.406,16.7718,16.895,276000.0],["2008-01-22",16.1832,16.9497,16.1057,16.8083,460700.0],["2008-01-23",16.6532,16.9817,16.4433,16.9543,428900.0],["2008-01-24",17.1231,17.2965,16.895,17.1459,233300.0],["2008-01-25",17.26,17.3695,16.9908,17.1368,276500.0],["2008-01-28",17.114,17.26,16.9771,17.2509,388000.0],["2008-01-29",17.333,17.8668,17.333,17.7527,300500.0],["2008-01-30",17.8896,18.0128,17.6204,17.739,357000.0],["2008-01-31",17.3649,18.1177,17.2919,17.8987,745400.0],["2008-02-01",17.8668,18.2455,17.8668,18.177,278000.0],["2008-02-04",18.0812,18.2227,18.0037,18.0858,207700.0],["2008-02-05",18.0174,18.0721,17.6615,17.7755,393800.0],["2008-02-06",17.8622,17.9535,17.6341,17.8485,179800.0],["2008-02-07",17.8166,17.9489,17.5839,17.698,203200.0],["2008-02-08",17.9079,17.9809,17.7162,17.8257,219700.0],["2008-02-11",17.8166,17.8622,17.6295,17.8349,177600.0],["2008-02-12",17.9991,18.1679,17.8759,17.9124,167200.0],["2008-02-13",18.177,18.1953,17.958,18.1132,137600.0],["2008-02-14",18.0493,18.2409,18.0037,18.0767,132700.0],["2008-02-15",18.1177,18.1177,17.739,17.9261,117100.0],["2008-02-19",17.8759,17.9763,17.7527,17.8075,194100.0],["2008-02-20",17.7345,18.0767,17.7253,17.9991,196400.0],["2008-02-21",17.8485,17.9352,17.7755,17.885,136600.0],["2008-02-22",17.917,17.99,17.7253,17.9352,181900.0],["2008-02-25",18.0675,18.3185,18.0219,18.0904,271400.0],["2008-02-26",18.2227,18.5785,18.1314,18.4462,232300.0],["2008-02-27",18.4554,18.6561,18.4417,18.5922,184700.0],["2008-02-28",18.5785,18.9481,18.5785,18.8705,244900.0],["2008-02-29",18.7839,18.7839,18.1542,18.2911,246600.0],["2008-03-03",18.3139,18.4782,18.104,18.4143,190800.0],["2008-03-04",18.2637,18.4417,18.1405,18.3139,221200.0],["2008-03-05",18.4462,18.7474,18.4371,18.72,160900.0],["2008-03-06",18.6424,18.8204,18.5649,18.5922,140200.0],["2008-03-07",18.4964,18.5648,18.177,18.3093,147400.0],["2008-03-10",18.3778,18.3778,18.0265,18.136,141200.0],["2008-03-11",18.4873,18.4964,18.2181,18.4599,177300.0],["2008-03-12",18.5831,18.5877,18.2683,18.3504,120300.0],["2008-03-13",18.3048,18.615,18.3002,18.5466,194400.0],["2008-03-14",18.4006,18.4097,18.1268,18.2455,250400.0],["2008-03-17",18.3459,18.3459,17.3649,17.5839,272400.0],["2008-03-18",17.5702,17.8349,17.4516,17.7938,309200.0],["2008-03-19",17.9307,18.0037,16.5984,16.6988,767400.0],["2008-03-20",16.6395,17.1915,16.6075,16.9908,378700.0],["2008-03-24",17.2143,17.3102,16.8813,17.1642,244900.0],["2008-03-25",17.3193,17.7573,17.2645,17.6341,231700.0],["2008-03-26",17.6888,17.6888,17.4333,17.5565,184400.0],["2008-03-27",17.705,17.9121,17.5486,17.7418,252700.0],["2008-03-28",17.9075,18.0823,17.5992,17.6544,207700.0],["2008-03-31",17.6176,17.8246,17.4059,17.728,232300.0],["2008-04-01",17.3691,17.3691,16.5363,16.7434,535200.0],["2008-04-02",16.8998,16.8998,16.2971,16.5041,685400.0],["2008-04-03",16.4719,16.6698,16.4075,16.5317,409700.0],["2008-04-04",16.5685,16.8078,16.4949,16.5363,415800.0],["2008-04-07",16.5685,16.9458,16.5685,16.6514,308000.0],["2008-04-08",16.6054,16.6882,16.4765,16.5823,355100.0],["2008-04-09",16.5593,16.5593,16.2557,16.4581,349400.0],["2008-04-10",16.3983,16.8124,16.3983,16.794,410800.0],["2008-04-11",16.5225,16.7388,16.4765,16.5547,271400.0],["2008-04-14",16.5639,16.955,16.5639,16.7526,353700.0],["2008-04-15",16.794,16.9642,16.771,16.8998,234400.0],["2008-04-16",17.0241,17.3507,17.0148,17.1943,393000.0],["2008-04-17",17.2541,17.2541,16.6284,16.702,403900.0],["2008-04-18",16.7066,16.955,16.6606,16.817,238500.0],["2008-04-21",16.8216,16.8538,16.7526,16.794,216100.0],["2008-04-22",16.6928,16.9458,16.6468,16.8492,251500.0],["2008-04-23",16.7158,16.725,16.5915,16.6744,193300.0],["2008-04-24",16.6468,16.6606,16.4765,16.5501,212500.0],["2008-04-25",16.6054,16.7986,16.4673,16.5317,231700.0],["2008-04-28",16.6974,16.7434,16.5363,16.633,169500.0],["2008-04-29",16.725,16.7894,16.6606,16.6606,343700.0],["2008-04-30",16.794,16.9504,16.725,16.9044,250400.0],["2008-05-01",16.771,16.8584,16.5363,16.8032,253900.0],["2008-05-02",16.7204,17.1161,16.7204,16.9366,181000.0],["2008-05-05",16.9734,17.0195,16.84,16.8492,128000.0],["2008-05-06",16.9412,17.4428,16.9274,17.3875,548500.0],["2008-05-07",17.4336,17.59,17.3829,17.452,311800.0],["2008-05-08",17.3921,17.4934,17.2587,17.4382,277600.0],["2008-05-09",17.3553,17.6958,17.3553,17.567,205000.0],["2008-05-12",17.4888,17.5762,17.3277,17.5302,168900.0],["2008-05-13",17.4842,17.4842,17.2725,17.3599,214000.0],["2008-05-14",17.498,17.6314,17.4473,17.4473,190500.0],["2008-05-15",17.5072,17.705,17.4197,17.7004,132800.0],["2008-05-16",17.7924,17.8523,17.659,17.7602,387300.0],["2008-05-19",17.7188,17.9305,17.7188,17.8568,102400.0],["2008-05-20",17.9443,18.5286,17.8753,18.4458,562000.0],["2008-05-21",18.5516,18.6804,18.4366,18.4872,268300.0],["2008-05-22",18.5424,18.6989,18.5056,18.6068,264200.0],["2008-05-23",18.6989,18.6989,18.3308,18.363,363000.0],["2008-05-27",18.2295,18.2894,17.9903,18.1099,331400.0],["2008-05-28",18.2479,18.5194,18.1559,18.3906,646700.0],["2008-05-29",18.3584,18.4274,18.1283,18.2065,590000.0],["2008-05-30",18.1375,18.2433,18.0409,18.1191,268000.0],["2008-06-02",18.0317,18.1099,17.8246,18.0455,337100.0],["2008-06-03",18.0041,18.2387,17.9581,18.0731,211300.0],["2008-06-04",17.9857,18.0455,17.8292,17.9305,185200.0],["2008-06-05",17.8799,17.9903,17.7556,17.9719,264300.0],["2008-06-06",17.9259,18.1743,17.9213,17.9489,274400.0],["2008-06-09",18.0133,18.1007,17.8476,17.8983,237700.0],["2008-06-10",17.7878,17.8246,17.5532,17.6544,355800.0],["2008-06-11",17.8568,17.9351,17.5578,17.5992,140400.0],["2008-06-12",17.5762,17.5762,17.3093,17.4566,182600.0],["2008-06-13",17.4151,17.6406,17.4151,17.6038,151600.0],["2008-06-16",17.8476,18.0363,17.7602,17.9397,219900.0],["2008-06-17",17.9121,18.1007,17.9121,18.0685,236900.0],["2008-06-18",18.0593,18.2157,17.9213,18.1375,189900.0],["2008-06-19",18.2618,18.2618,18.0087,18.2019,324500.0],["2008-06-20",18.1881,18.2709,18.0179,18.1697,296600.0],["2008-06-23",18.1927,18.4412,18.1283,18.2479,205300.0],["2008-06-24",18.0915,18.1053,17.7188,17.7924,276700.0],["2008-06-25",17.7602,17.9259,17.6084,17.751,298600.0],["2008-06-26",17.7578,17.8784,17.3587,17.5675,379800.0],["2008-06-27",17.716,17.781,17.3494,17.7067,306100.0],["2008-06-30",17.2984,18.0547,17.2984,17.9898,477800.0],["2008-07-01",17.9805,18.0455,17.6696,17.8088,276200.0],["2008-07-02",17.7021,18.2403,17.3587,17.5258,608100.0],["2008-07-03",17.5072,17.5072,17.0014,17.3123,215100.0],["2008-07-07",17.4098,17.4098,16.8529,16.8761,486400.0],["2008-07-08",16.7555,16.9365,16.5745,16.8297,562100.0],["2008-07-09",16.9597,17.1731,16.7648,16.8205,380800.0],["2008-07-10",16.9133,17.1777,16.8529,17.0803,285500.0],["2008-07-11",17.0757,17.2288,16.9086,17.0432,293800.0],["2008-07-14",17.1685,17.8459,17.1221,17.7021,515800.0],["2008-07-15",17.6789,17.7531,17.2659,17.5165,401600.0],["2008-07-16",17.5861,17.7021,17.3541,17.535,362100.0],["2008-07-17",17.665,17.8413,17.1499,17.5582,406800.0],["2008-07-18",17.7856,17.8134,17.535,17.5536,304400.0],["2008-07-21",17.7531,17.8877,17.5768,17.6835,355600.0],["2008-07-22",17.6418,17.9619,17.6418,17.9295,299800.0],["2008-07-23",17.8691,17.9759,17.781,17.9109,335500.0],["2008-07-24",17.9016,18.1568,17.6418,17.7995,315900.0],["2008-07-25",17.8088,17.8227,17.419,17.5118,290100.0],["2008-07-28",17.5443,17.716,17.3726,17.5118,259400.0],["2008-07-29",17.6093,17.6696,17.2752,17.4144,360200.0],["2008-07-30",17.3866,17.6928,17.2613,17.6603,424100.0],["2008-07-31",17.4701,18.1151,17.4422,17.9759,469400.0],["2008-08-01",18.0547,18.18,17.6928,17.832,301900.0],["2008-08-04",17.9016,17.9805,17.4005,17.433,220100.0],["2008-08-05",17.3587,17.7995,17.3541,17.7763,517100.0],["2008-08-06",17.7438,17.9387,17.4515,17.5165,303900.0],["2008-08-07",17.5118,17.651,17.3819,17.5954,349500.0],["2008-08-08",17.4098,17.4098,17.1081,17.2938,299800.0],["2008-08-11",17.2009,17.2613,16.7973,16.9272,362600.0],["2008-08-12",17.0293,17.2752,17.0061,17.1221,264400.0],["2008-08-13",17.0478,17.2009,16.6952,17.136,392700.0],["2008-08-14",17.0896,17.187,16.9504,17.1777,209000.0],["2008-08-15",17.1221,17.2334,16.904,17.136,215300.0],["2008-08-18",17.2706,17.3541,17.1638,17.2334,190300.0],["2008-08-19",17.303,17.4237,17.0896,17.1453,240500.0],["2008-08-20",17.0989,17.2195,16.955,17.1221,614700.0],["2008-08-21",17.1546,17.8645,17.1546,17.7856,317500.0],["2008-08-22",17.6464,17.7902,17.549,17.7392,196000.0],["2008-08-25",17.7253,17.7995,17.6046,17.7299,221500.0],["2008-08-26",17.5768,17.6139,17.4562,17.5629,187600.0],["2008-08-27",17.6278,17.9202,17.6093,17.8181,166600.0],["2008-08-28",17.8459,17.9341,17.6371,17.8366,154000.0],["2008-08-29",17.7902,17.7902,17.4469,17.6186,284600.0],["2008-09-02",17.4933,17.6139,17.1685,17.3262,244700.0],["2008-09-03",17.3912,17.5165,16.9365,17.0942,345400.0],["2008-09-04",17.0942,17.1128,16.5096,16.6859,289200.0],["2008-09-05",16.6395,16.8854,16.5745,16.7601,391300.0],["2008-09-08",16.9318,17.1081,16.5374,16.6627,323600.0],["2008-09-09",16.723,16.8622,16.1662,16.2497,401900.0],["2008-09-10",16.3425,16.5699,15.9481,16.3379,411600.0],["2008-09-11",16.1801,16.3611,16.0502,16.3379,299800.0],["2008-09-12",16.3518,16.7741,16.3518,16.6905,252800.0],["2008-09-15",16.2729,16.7184,16.1291,16.4353,539200.0],["2008-09-16",16.2219,16.5606,16.0641,16.3889,625100.0],["2008-09-17",16.2868,16.2868,15.7811,15.9156,450100.0],["2008-09-18",16.0641,16.4075,15.9017,16.1152,827100.0],["2008-09-19",16.3889,16.8669,15.8971,16.607,712600.0],["2008-09-22",17.0385,17.1824,16.8251,16.8808,361700.0],["2008-09-23",16.8205,17.0525,16.5792,16.723,503000.0],["2008-09-24",16.7045,16.8808,16.607,16.7648,249800.0],["2008-09-25",16.8065,16.9829,16.6673,16.9597,273100.0],["2008-09-26",17.0192,17.2158,16.8835,17.1596,409100.0],["2008-09-29",17.1128,17.1128,16.1954,16.4341,748300.0],["2008-09-30",16.5324,16.9443,16.4435,16.9209,411600.0],["2008-10-01",16.935,16.9958,16.6494,16.9537,327200.0],["2008-10-02",16.8554,16.9022,16.406,16.5324,676400.0],["2008-10-03",16.5511,17.0052,16.1907,16.289,607000.0],["2008-10-06",16.0269,16.0269,14.4588,15.3529,1156400.0],["2008-10-07",15.3903,15.6946,14.5197,14.5197,955600.0],["2008-10-08",13.7848,15.0065,13.7474,14.838,1080400.0],["2008-10-09",14.7959,14.9644,13.1014,13.4899,899800.0],["2008-10-10",12.8955,13.0593,11.1776,12.6568,1518600.0],["2008-10-13",13.3401,14.6554,13.3261,14.6554,229000.0],["2008-10-14",15.1188,15.7929,13.2372,13.6257,1183400.0],["2008-10-15",13.0125,13.5929,12.3759,12.3993,954500.0],["2008-10-16",12.507,12.6895,11.6551,12.6708,1214500.0],["2008-10-17",12.418,13.738,12.2214,13.1997,541700.0],["2008-10-20",13.841,14.2201,13.401,14.2014,520900.0],["2008-10-21",13.621,14.1031,13.3916,13.4759,461500.0],["2008-10-22",12.8814,13.3121,12.5819,12.9189,589500.0],["2008-10-23",12.6942,13.4993,12.5865,13.4478,707400.0],["2008-10-24",12.8721,13.0499,12.2261,12.9797,836500.0],["2008-10-27",12.8721,12.9891,11.9125,11.9827,720700.0],["2008-10-28",11.7861,12.727,11.7861,12.6146,626600.0],["2008-10-29",12.1138,13.8504,12.1138,13.518,640500.0],["2008-10-30",13.9018,14.1078,13.5321,14.0048,540300.0],["2008-10-31",13.5695,14.5759,13.5695,14.1827,799300.0],["2008-11-03",14.3699,14.3699,14.061,14.2763,387900.0],["2008-11-04",14.5899,14.969,14.4495,14.8567,457000.0],["2008-11-05",14.8801,15.2546,14.501,14.6742,663600.0],["2008-11-06",14.7022,14.8333,13.944,14.2201,671700.0],["2008-11-07",14.3933,14.4542,13.8223,14.0142,661600.0],["2008-11-10",14.164,14.4167,13.635,13.855,388500.0],["2008-11-11",13.6304,13.8691,13.3214,13.6257,395100.0],["2008-11-12",13.3916,13.4384,12.8487,12.8721,357700.0],["2008-11-13",13.1904,13.7614,12.4555,13.7006,702100.0],["2008-11-14",13.5789,13.9627,13.4572,13.5321,609500.0],["2008-11-17",13.284,13.7801,13.2091,13.2231,540800.0],["2008-11-18",12.7597,12.7597,12.3525,12.4929,1273500.0],["2008-11-19",12.3244,12.5444,12.198,12.2168,1054500.0],["2008-11-20",11.9921,12.0436,11.5147,11.5708,1440700.0],["2008-11-21",11.5521,12.0108,11.0091,11.7206,1814100.0],["2008-11-24",11.9125,12.4929,11.7627,12.2636,801600.0],["2008-11-25",12.4929,12.5116,12.1278,12.301,868000.0],["2008-11-26",12.3104,12.4555,12.1325,12.4461,561400.0],["2008-11-28",12.2636,12.3619,12.1138,12.3431,260900.0],["2008-12-01",12.3151,12.4508,12.1793,12.1793,893300.0],["2008-12-02",12.2542,12.3151,11.9406,12.198,834800.0],["2008-12-03",11.9874,12.5725,11.9874,12.3712,707700.0],["2008-12-04",12.3338,12.4087,11.8938,12.067,602500.0],["2008-12-05",11.7534,12.2636,11.6878,12.2402,700600.0],["2008-12-08",12.5538,12.9001,12.4742,12.638,610900.0],["2008-12-09",12.404,12.5959,12.0717,12.1512,667000.0],["2008-12-10",12.3665,12.404,11.8844,12.1372,649400.0],["2008-12-11",11.9359,12.638,11.9359,12.2729,550900.0],["2008-12-12",12.2636,12.4555,12.0202,12.3151,624800.0],["2008-12-15",12.6661,12.6661,11.9406,12.17,519600.0],["2008-12-16",12.2542,12.8346,12.2355,12.8112,591300.0],["2008-12-17",12.7363,12.8393,12.4929,12.5819,402700.0],["2008-12-18",12.4695,13.0453,12.4695,12.7551,1457600.0],["2008-12-19",12.624,12.8393,12.4929,12.6848,807200.0],["2008-12-22",12.8393,13.0031,12.4882,12.5819,612700.0],["2008-12-23",12.6193,12.7925,12.4976,12.6427,453000.0],["2008-12-24",12.7504,12.7972,12.6053,12.7644,148600.0],["2008-12-26",12.6989,12.8299,12.4508,12.6802,468400.0],["2008-12-29",12.7978,12.8026,12.4716,12.5945,772900.0],["2008-12-30",12.6418,12.9349,12.4574,12.9255,576600.0],["2008-12-31",12.8971,12.9444,12.604,12.8309,795100.0],["2009-01-02",12.8309,13.4219,12.8309,13.3841,263000.0],["2009-01-05",13.3699,13.715,13.2848,13.4124,633000.0],["2009-01-06",13.5826,13.6725,13.195,13.2564,551100.0],["2009-01-07",13.3368,13.3557,12.9397,12.9917,417300.0],["2009-01-08",13.0248,13.6015,13.0059,13.6015,458700.0],["2009-01-09",13.5164,13.5164,13.1713,13.2375,345900.0],["2009-01-12",13.0815,13.2659,12.8309,12.9066,418700.0],["2009-01-13",12.7978,13.091,12.7269,13.0153,467600.0],["2009-01-14",12.812,12.8262,12.4858,12.7033,502000.0],["2009-01-15",12.6607,12.9066,12.4622,12.8215,758800.0],["2009-01-16",13.0815,13.0815,12.604,12.9397,491000.0],["2009-01-20",12.9491,13.0342,12.4196,12.4858,1010200.0],["2009-01-21",12.4953,12.6371,12.1407,12.604,769400.0],["2009-01-22",12.344,12.4669,12.1029,12.3771,731400.0],["2009-01-23",12.1501,12.5142,12.0603,12.3865,576900.0],["2009-01-26",12.3582,12.7506,12.3582,12.6324,585100.0],["2009-01-27",12.5756,12.8167,12.5756,12.7884,492400.0],["2009-01-28",13.0626,13.2044,12.9018,13.0011,622300.0],["2009-01-29",12.9869,13.1666,12.8924,12.9586,561300.0],["2009-01-30",12.9018,12.9113,12.4527,12.6938,556300.0],["2009-02-02",12.6513,12.7742,12.4244,12.6607,544200.0],["2009-02-03",12.864,12.9302,12.3676,12.5142,638400.0],["2009-02-04",12.4905,12.9349,12.4669,12.7364,667000.0],["2009-02-05",12.76,12.9349,12.5662,12.812,590900.0],["2009-02-06",12.6749,13.2233,12.5473,13.0248,973900.0],["2009-02-09",13.1619,13.2611,13.0106,13.1997,972700.0],["2009-02-10",13.1335,13.2281,12.5378,12.7175,1224400.0],["2009-02-11",12.6418,12.864,12.5614,12.7411,839900.0],["2009-02-12",12.5095,12.7789,12.4102,12.7789,1020500.0],["2009-02-13",12.812,12.9917,12.7458,12.8026,682600.0],["2009-02-17",12.4054,12.4243,12.1218,12.1407,881100.0],["2009-02-18",12.2305,12.3298,11.8003,11.8618,706300.0],["2009-02-19",11.961,12.2589,11.961,12.0414,494300.0],["2009-02-20",11.8428,12.24,11.6396,12.0461,828600.0],["2009-02-23",12.1171,12.1218,11.3464,11.3701,706600.0],["2009-02-24",11.3464,11.6065,11.2519,11.4363,750500.0],["2009-02-25",11.4599,11.6726,11.1053,11.5072,833900.0],["2009-02-26",11.5214,11.9232,11.4977,11.7152,847600.0],["2009-02-27",11.4883,11.5639,9.4601,11.3748,1206300.0],["2009-03-02",11.1715,11.2566,10.7744,10.9209,815000.0],["2009-03-03",11.077,11.1006,10.6515,10.7602,981800.0],["2009-03-04",11.0344,11.1904,10.9068,11.1053,721400.0],["2009-03-05",10.9351,10.9588,10.6326,10.6987,595200.0],["2009-03-06",10.746,11.0155,10.5806,10.7933,787400.0],["2009-03-09",10.6278,10.7933,10.5144,10.6562,634100.0],["2009-03-10",10.8973,10.9966,10.7697,10.8642,496700.0],["2009-03-11",10.9588,11.0344,10.7791,10.954,621000.0],["2009-03-12",10.8217,11.2755,10.8169,11.233,730800.0],["2009-03-13",11.3559,11.4079,11.1195,11.2755,765900.0],["2009-03-16",11.2613,11.6916,11.2613,11.4174,845200.0],["2009-03-17",11.4032,11.8665,11.2897,11.8665,573900.0],["2009-03-18",11.857,12.0603,11.5639,11.9327,864800.0],["2009-03-19",12.1549,12.188,11.753,11.7719,891300.0],["2009-03-20",11.9043,12.1076,11.7861,11.9941,744800.0],["2009-03-23",12.2636,12.3818,12.0698,12.2683,603300.0],["2009-03-24",12.1974,12.1974,11.8665,11.8996,595900.0],["2009-03-25",12.0319,12.0745,11.8665,11.9469,604600.0],["2009-03-26",12.2116,12.2116,11.8854,12.1407,608600.0],["2009-03-27",12.0081,12.0798,11.7117,11.7356,653800.0],["2009-03-30",11.6161,11.6161,11.2193,11.3293,716200.0],["2009-03-31",11.5348,11.5348,11.2815,11.3054,668900.0],["2009-04-01",11.1094,11.4583,11.0903,11.3866,834200.0],["2009-04-02",11.597,11.8647,11.5587,11.7165,921300.0],["2009-04-03",11.64,11.7882,11.6065,11.7595,535200.0],["2009-04-06",11.726,11.7691,11.554,11.6543,789500.0],["2009-04-07",11.6304,11.7499,11.5874,11.6257,514200.0],["2009-04-08",11.6926,11.6926,11.4823,11.6352,557000.0],["2009-04-09",11.8025,11.8886,11.5348,11.7069,423400.0],["2009-04-13",11.6352,11.6926,11.5157,11.6639,407200.0],["2009-04-14",11.6257,11.726,11.5874,11.6974,412100.0],["2009-04-15",11.6974,11.8216,11.6018,11.8025,416300.0],["2009-04-16",11.8121,11.8121,11.6304,11.6735,506000.0],["2009-04-17",11.6687,11.8742,11.64,11.8408,391300.0],["2009-04-20",11.6735,11.6926,11.3627,11.401,460600.0],["2009-04-21",11.3723,11.4966,11.3054,11.4631,367300.0],["2009-04-22",11.401,11.597,11.3675,11.3914,434200.0],["2009-04-23",11.4105,11.5587,11.3771,11.5587,411700.0],["2009-04-24",11.6543,11.8025,11.6352,11.7643,496900.0],["2009-04-27",11.7021,11.8981,11.6926,11.7882,345900.0],["2009-04-28",11.6257,11.793,11.6257,11.726,280200.0],["2009-04-29",11.8981,12.0415,11.8838,11.9412,360800.0],["2009-04-30",12.0846,12.2519,11.8838,11.9364,560200.0],["2009-05-01",12.0129,12.2232,11.922,12.2232,467800.0],["2009-05-04",12.2949,12.3905,12.0224,12.3905,319100.0],["2009-05-05",12.3331,12.4861,12.3331,12.4479,371100.0],["2009-05-06",12.5674,12.7825,12.4909,12.749,406000.0],["2009-05-07",12.8733,12.8733,12.3714,12.4431,404100.0],["2009-05-08",12.5817,12.7012,12.5196,12.6104,309200.0],["2009-05-11",12.5913,12.7729,12.5244,12.6964,378000.0],["2009-05-12",12.8207,12.8207,12.5913,12.6582,322000.0],["2009-05-13",12.6056,12.7968,12.3523,12.3809,394900.0],["2009-05-14",12.4765,12.7156,12.4192,12.5817,418500.0],["2009-05-15",12.5674,12.663,12.4096,12.4526,475700.0],["2009-05-18",12.4861,12.7156,12.4335,12.6964,203100.0],["2009-05-19",12.8733,13.0263,12.6917,12.9163,368100.0],["2009-05-20",12.7442,13.4947,12.7442,13.3513,570400.0],["2009-05-21",13.251,13.3752,13.1553,13.2079,392500.0],["2009-05-22",13.2749,13.5091,13.2749,13.4374,313800.0],["2009-05-26",13.3083,13.7051,13.2653,13.7051,359400.0],["2009-05-27",13.7672,13.8341,13.5999,13.6143,381500.0],["2009-05-28",13.6525,13.9489,13.6334,13.858,411300.0],["2009-05-29",14.0923,14.3122,13.9345,14.2166,348100.0],["2009-06-01",14.3695,14.5321,14.3122,14.3743,336300.0],["2009-06-02",14.3934,14.7854,14.3934,14.7185,355900.0],["2009-06-03",14.556,14.6038,14.2692,14.3074,306000.0],["2009-06-04",14.3648,14.6133,14.3409,14.5799,242400.0],["2009-06-05",14.5751,14.5751,14.1879,14.3074,449200.0],["2009-06-08",14.3026,14.3026,14.0875,14.2261,351700.0],["2009-06-09",14.6181,14.6181,14.317,14.4269,310800.0],["2009-06-10",14.4221,14.4843,14.1066,14.2357,313600.0],["2009-06-11",14.317,14.6611,14.2883,14.5703,455100.0],["2009-06-12",14.5129,14.7089,14.3313,14.6372,474900.0],["2009-06-15",14.5942,14.5942,14.0062,14.2452,495200.0],["2009-06-16",14.4126,14.4221,13.9106,13.968,491800.0],["2009-06-17",13.2318,13.2653,13.0263,13.2318,1013800.0],["2009-06-18",13.2318,13.3274,13.1888,13.2366,701500.0],["2009-06-19",13.3561,13.3561,13.184,13.2557,228700.0],["2009-06-22",13.1792,13.1792,12.7586,12.7729,303200.0],["2009-06-23",12.8016,12.8829,12.51,12.6486,471900.0],["2009-06-24",12.8924,12.9068,12.706,12.8016,396400.0],["2009-06-25",12.7873,12.9785,12.6773,12.9785,473500.0],["2009-06-26",13.1757,13.1757,12.9872,13.0646,345400.0],["2009-06-29",13.0549,13.1081,12.9969,13.0162,250400.0],["2009-06-30",13.0259,13.0501,12.8084,13.0066,342400.0],["2009-07-01",13.0984,13.2434,13.0404,13.0452,199500.0],["2009-07-02",13.0936,13.1177,12.9341,12.9727,208700.0],["2009-07-06",12.9679,13.0356,12.8229,13.0356,265000.0],["2009-07-07",13.0452,13.0549,12.6392,12.6392,250700.0],["2009-07-08",12.7407,12.8712,12.5087,12.586,340000.0],["2009-07-09",12.7069,12.8132,12.6054,12.7601,229600.0],["2009-07-10",12.6005,12.7939,12.5812,12.7552,189800.0],["2009-07-13",12.8664,12.8809,12.6247,12.8422,200200.0],["2009-07-14",13.0307,13.0791,12.8905,13.0742,183400.0],["2009-07-15",13.1806,13.4609,13.1806,13.3207,326400.0],["2009-07-16",13.2531,13.4802,13.2531,13.4271,238100.0],["2009-07-17",13.3932,13.5141,13.3932,13.5044,147400.0],["2009-07-20",13.6107,13.7267,13.6011,13.7074,173700.0],["2009-07-21",13.8137,13.8427,13.4996,13.5044,242600.0],["2009-07-22",13.5721,13.6687,13.4561,13.4802,186200.0],["2009-07-23",13.5189,13.8041,13.5044,13.7944,275200.0],["2009-07-24",13.9056,13.9056,13.7122,13.8041,282600.0],["2009-07-27",13.8331,13.8814,13.6687,13.6736,308400.0],["2009-07-28",13.7267,13.7702,13.4851,13.6397,256800.0],["2009-07-29",13.5624,13.6011,13.3884,13.4754,246000.0],["2009-07-30",13.5576,13.7847,13.5479,13.6591,318500.0],["2009-07-31",13.6542,13.8331,13.5382,13.7509,298400.0],["2009-08-03",13.9877,14.0119,13.8766,13.9104,145100.0],["2009-08-04",13.9781,14.1956,13.8959,14.1231,436700.0],["2009-08-05",14.2101,14.2584,14.0216,14.0796,1881200.0],["2009-08-06",14.0361,14.1617,13.8862,13.9491,602300.0],["2009-08-07",14.0554,14.0844,13.8959,13.9394,440900.0],["2009-08-10",13.9394,14.0457,13.8959,13.9684,401600.0],["2009-08-11",13.9346,13.9346,13.6494,13.7026,486200.0],["2009-08-12",13.7461,13.9684,13.7267,13.9056,343400.0],["2009-08-13",13.9877,13.9926,13.7896,13.9297,258500.0],["2009-08-14",14.0119,14.0361,13.7799,13.8379,311200.0],["2009-08-17",13.8041,13.8041,13.5576,13.6736,247400.0],["2009-08-18",13.6301,13.8476,13.6059,13.8331,308100.0],["2009-08-19",13.7751,13.9346,13.6301,13.9297,247900.0],["2009-08-20",13.9152,14.2004,13.8862,14.1714,328200.0],["2009-08-21",14.2729,14.3889,14.2391,14.3067,346900.0],["2009-08-24",14.4566,14.5774,14.4034,14.5484,340500.0],["2009-08-25",14.5774,14.6402,14.3937,14.4614,303500.0],["2009-08-26",14.3744,14.4711,14.3357,14.4082,224300.0],["2009-08-27",14.3551,14.4904,14.1617,14.4372,306000.0],["2009-08-28",14.5774,14.6064,14.3261,14.4034,324100.0],["2009-08-31",14.2584,14.3889,14.1086,14.3454,476500.0],["2009-09-01",14.3406,14.4856,14.0796,14.1231,372800.0],["2009-09-02",14.0602,14.1714,13.9587,13.9829,323700.0],["2009-09-03",13.9877,14.2052,13.9877,14.0892,248700.0],["2009-09-04",14.1811,14.4517,14.1762,14.4179,247300.0],["2009-09-08",14.5871,14.6789,14.3599,14.4614,297800.0],["2009-09-09",14.5146,14.5146,14.2632,14.3116,279700.0],["2009-09-10",14.3019,14.4082,14.2246,14.4082,260500.0],["2009-09-11",14.4517,14.4856,14.2729,14.3261,294000.0],["2009-09-14",14.2246,14.4131,14.1521,14.3937,275900.0],["2009-09-15",14.3744,14.6547,14.3744,14.6354,223600.0],["2009-09-16",14.7176,14.8481,14.6016,14.6789,464700.0],["2009-09-17",14.6741,14.7949,14.6209,14.7756,357700.0],["2009-09-18",14.8287,15.0027,14.7514,14.9689,462500.0],["2009-09-21",14.8046,14.9496,14.7466,14.9206,212000.0],["2009-09-22",15.0511,15.2927,14.9979,15.2831,349600.0],["2009-09-23",15.3217,15.3411,15.0897,15.1042,298400.0],["2009-09-24",15.2202,15.2202,14.7852,14.8529,414000.0],["2009-09-25",14.7901,14.9931,14.7901,14.9206,332500.0],["2009-09-28",14.929,15.1341,14.8606,14.9387,265000.0],["2009-09-29",14.9143,14.9925,14.7532,14.9534,382600.0],["2009-09-30",15.1243,15.2513,14.9534,15.1487,461900.0],["2009-10-01",15.2269,15.2611,14.8313,14.8557,375300.0],["2009-10-02",14.7678,14.8801,14.5822,14.7532,296300.0],["2009-10-05",14.7971,15.095,14.7092,15.0852,213000.0],["2009-10-06",15.1292,15.4222,15.1292,15.3294,248500.0],["2009-10-07",15.2904,15.4173,15.2415,15.4173,219300.0],["2009-10-08",15.5052,15.6566,15.3734,15.6273,219000.0],["2009-10-09",15.7152,15.8959,15.6957,15.8764,294500.0],["2009-10-12",16.0082,16.0668,15.9154,16.0278,128500.0],["2009-10-13",16.0327,16.0327,15.6713,15.7152,407800.0],["2009-10-14",15.9203,15.9399,15.7885,15.8178,235000.0],["2009-10-15",15.6859,15.852,15.4808,15.5345,530100.0],["2009-10-16",15.5052,15.6127,15.3783,15.6127,502500.0],["2009-10-19",15.6566,15.8275,15.515,15.7494,452100.0],["2009-10-20",15.7152,15.7543,15.4515,15.598,417800.0],["2009-10-21",15.6029,15.7885,15.5687,15.6127,270300.0],["2009-10-22",15.6029,15.6371,15.4271,15.6273,260700.0],["2009-10-23",15.6078,15.6224,15.4124,15.5297,745800.0],["2009-10-26",15.5052,15.5834,15.139,15.1878,415200.0],["2009-10-27",15.139,15.2269,14.9876,15.1585,370300.0],["2009-10-28",15.139,15.1438,14.8264,14.8801,332900.0],["2009-10-29",14.9046,14.9534,14.7239,14.8948,493400.0],["2009-10-30",14.7532,15.0022,14.7287,14.9143,531200.0],["2009-11-02",14.8997,15.0266,14.719,14.8313,372000.0],["2009-11-03",14.7971,15.0266,14.7434,14.9876,375200.0],["2009-11-04",15.1634,15.3441,15.0218,15.0462,315800.0],["2009-11-05",15.0657,15.1194,14.8899,14.9778,357300.0],["2009-11-06",14.8313,14.8899,14.4846,14.5481,730300.0],["2009-11-09",14.7678,15.012,14.7434,14.8899,442100.0],["2009-11-10",14.8606,15.0706,14.8606,15.012,347700.0],["2009-11-11",15.139,15.1829,14.9583,15.0218,320900.0],["2009-11-12",15.0413,15.1683,14.9729,15.0755,281600.0],["2009-11-13",15.139,15.1927,14.9387,14.9973,428300.0],["2009-11-16",15.1145,15.1145,14.9436,15.0315,327200.0],["2009-11-17",14.8753,15.1683,14.8313,15.1341,375400.0],["2009-11-18",15.1438,15.2659,15.0364,15.1438,242800.0],["2009-11-19",15.012,15.2025,14.8997,15.1536,650300.0],["2009-11-20",15.0218,15.1536,15.0022,15.1097,271800.0],["2009-11-23",15.2366,15.5687,15.2366,15.4955,433300.0],["2009-11-24",15.4515,15.5687,15.3929,15.5345,247600.0],["2009-11-25",15.559,15.891,15.559,15.8813,299200.0],["2009-11-27",15.5785,15.6517,15.2122,15.598,190700.0],["2009-11-30",15.5541,15.7836,15.5541,15.7592,390300.0],["2009-12-01",15.7006,15.9154,15.7006,15.8422,269400.0],["2009-12-02",15.7982,15.974,15.7885,15.9447,301600.0],["2009-12-03",15.8666,15.9985,15.7641,15.7787,298800.0],["2009-12-04",15.9203,16.1108,15.7494,15.8227,375400.0],["2009-12-07",15.8666,16.1206,15.8666,16.0033,277800.0],["2009-12-08",15.8715,15.9496,15.7494,15.9057,269800.0],["2009-12-09",16.018,16.0278,15.8422,16.0278,243900.0],["2009-12-10",16.0913,16.2231,16.0278,16.184,217500.0],["2009-12-11",16.1352,16.3452,16.0766,16.1303,278600.0],["2009-12-14",16.1157,16.438,16.0473,16.4038,322700.0],["2009-12-15",16.4331,16.6822,16.3647,16.5357,274000.0],["2009-12-16",16.5894,16.8287,16.5894,16.7115,299200.0],["2009-12-17",16.5601,16.5601,16.2817,16.438,452000.0],["2009-12-18",16.4478,16.6187,16.2768,16.4819,520500.0],["2009-12-21",16.687,16.8531,16.2817,16.3501,462300.0],["2009-12-22",16.3501,16.521,16.2475,16.4331,283400.0],["2009-12-23",16.5454,16.7115,16.4771,16.5015,210100.0],["2009-12-24",16.5064,16.6773,16.5064,16.6284,90800.0],["2009-12-28",16.6236,16.7701,16.6236,16.731,121300.0],["2009-12-29",16.9036,16.9578,16.7902,16.8641,336300.0],["2009-12-30",16.7852,16.8444,16.7162,16.8,189500.0],["2009-12-31",16.8789,17.0564,16.8789,16.948,257700.0],["2010-01-04",17.1403,17.2833,17.0318,17.0712,368000.0],["2010-01-05",17.1551,17.2931,16.8839,17.0614,349700.0],["2010-01-06",17.1748,17.1945,16.9677,17.017,278100.0],["2010-01-07",17.0367,17.0959,16.6915,16.8148,335600.0],["2010-01-08",16.8543,16.9085,16.7211,16.8543,317400.0],["2010-01-11",16.943,16.9578,16.7507,16.8148,394000.0],["2010-01-12",16.6669,16.8641,16.6274,16.8345,391900.0],["2010-01-13",16.8789,16.9529,16.7113,16.731,353700.0],["2010-01-14",16.7803,16.9085,16.7507,16.8198,147000.0],["2010-01-15",16.8,16.8937,16.657,16.7507,276500.0],["2010-01-19",16.7113,16.9282,16.7113,16.8543,253500.0],["2010-01-20",16.6225,16.7704,16.519,16.7162,280700.0],["2010-01-21",16.7803,16.8789,16.5584,16.7704,419200.0],["2010-01-22",16.5979,16.6127,16.2724,16.2724,343600.0],["2010-01-25",16.2527,16.3513,15.9716,16.2675,498800.0],["2010-01-26",16.0554,16.2083,15.8681,16.0998,401400.0],["2010-01-27",16.0209,16.0604,15.8089,15.9124,327400.0],["2010-01-28",16.016,16.0604,15.7596,15.8286,301100.0],["2010-01-29",15.8631,15.9371,15.7053,15.7349,300100.0],["2010-02-01",15.7596,16.0111,15.73,15.9864,271500.0],["2010-02-02",16.0259,16.085,15.8582,16.0505,250400.0],["2010-02-03",16.085,16.1442,15.9716,16.0554,203300.0],["2010-02-04",15.9667,15.9765,15.7103,15.8089,400900.0],["2010-02-05",15.8286,15.9322,15.5722,15.8434,490100.0],["2010-02-08",15.8977,15.8977,15.6708,15.7053,393200.0],["2010-02-09",15.8237,15.9174,15.6412,15.7842,343100.0],["2010-02-10",15.8533,15.873,15.6708,15.8335,229500.0],["2010-02-11",15.8631,16.0209,15.799,16.016,268000.0],["2010-02-12",15.8779,15.9864,15.8681,15.9815,236600.0],["2010-02-16",16.0406,16.2132,16.0406,16.1886,178300.0],["2010-02-17",16.1984,16.3957,16.1393,16.3414,275800.0],["2010-02-18",16.3957,16.4992,16.2971,16.4056,359900.0],["2010-02-19",16.4203,16.5732,16.3464,16.4697,231800.0],["2010-02-22",16.5091,16.6077,16.3414,16.3661,265400.0],["2010-02-23",16.3612,16.4795,16.2379,16.3217,241300.0],["2010-02-24",16.4154,16.4746,16.1491,16.4549,362200.0],["2010-02-25",16.1886,16.3957,16.0752,16.3365,361100.0],["2010-02-26",16.3957,16.3957,16.1097,16.2724,308600.0],["2010-03-01",16.3858,16.5535,16.371,16.5436,223500.0],["2010-03-02",16.6077,16.7507,16.6077,16.731,299000.0],["2010-03-03",16.8099,16.9282,16.8,16.8789,289700.0],["2010-03-04",16.8888,17.1501,16.8888,17.1008,377200.0],["2010-03-05",17.234,17.2734,17.0219,17.1008,259400.0],["2010-03-08",17.1452,17.2931,17.1452,17.2734,346300.0],["2010-03-09",17.2586,17.4164,17.2586,17.4115,263600.0],["2010-03-10",17.4904,17.4904,17.2981,17.377,208100.0],["2010-03-11",17.4213,17.4213,17.1994,17.3819,217100.0],["2010-03-12",17.5298,17.7221,17.4657,17.7024,323900.0],["2010-03-15",17.7862,17.8553,17.6728,17.8503,249200.0],["2010-03-16",17.9046,18.0427,17.801,18.0032,220400.0],["2010-03-17",18.0328,18.1906,18.0328,18.1363,241200.0],["2010-03-18",18.0821,18.1561,17.9243,18.0081,160700.0],["2010-03-19",17.9539,18.1117,17.8947,17.9539,294100.0],["2010-03-22",17.944,17.9835,17.806,17.9194,265900.0],["2010-03-23",17.9933,18.0722,17.875,18.0673,167500.0],["2010-03-24",17.9539,17.9687,17.8405,17.8701,185300.0],["2010-03-25",18.018,18.2991,17.9983,18.1856,318600.0],["2010-03-26",18.1018,18.1462,17.7369,17.8405,311900.0],["2010-03-29",17.9777,18.1171,17.9179,18.0972,194500.0],["2010-03-30",18.1619,18.3412,18.1619,18.2018,188900.0],["2010-03-31",18.2665,18.4159,18.2317,18.3064,201600.0],["2010-04-01",18.386,18.6251,18.3562,18.5803,193600.0],["2010-04-05",18.6898,18.7496,18.6002,18.7097,180300.0],["2010-04-06",18.6998,18.8641,18.6699,18.7297,161900.0],["2010-04-07",18.7197,18.7396,18.5155,18.6101,134200.0],["2010-04-08",18.5305,18.8044,18.4259,18.6998,139000.0],["2010-04-09",18.6699,18.9089,18.635,18.7894,116000.0],["2010-04-12",18.8044,18.8791,18.6948,18.7496,161800.0],["2010-04-13",18.655,18.7546,18.4956,18.6799,345600.0],["2010-04-14",18.7745,18.8193,18.6251,18.7695,228200.0],["2010-04-15",18.7496,18.9289,18.655,18.7048,238200.0],["2010-04-16",18.6599,18.7048,18.1619,18.2914,332700.0],["2010-04-19",18.1819,18.3462,18.0375,18.3213,230200.0],["2010-04-20",18.5504,18.7944,18.5404,18.7446,320900.0],["2010-04-21",18.7844,18.7894,18.4657,18.5155,341600.0],["2010-04-22",18.4109,18.5354,18.2317,18.5354,307700.0],["2010-04-23",18.4159,18.6799,18.2815,18.6699,316900.0],["2010-04-26",18.6998,18.7944,18.5504,18.6599,218300.0],["2010-04-27",18.6649,18.6649,18.1868,18.2068,348200.0],["2010-04-28",18.2566,18.2566,17.7038,17.903,708000.0],["2010-04-29",17.9528,18.0972,17.5942,17.654,702800.0],["2010-04-30",17.4498,17.6888,17.39,17.5295,609600.0],["2010-05-03",17.7187,18.1619,17.7187,18.0823,367200.0],["2010-05-04",17.8532,17.8681,17.5643,17.7586,358300.0],["2010-05-05",17.5195,17.5942,17.3353,17.395,349900.0],["2010-05-06",17.2506,17.4,12.8483,16.8373,982000.0],["2010-05-07",16.9767,16.9767,16.1849,16.7277,897700.0],["2010-05-10",17.2357,17.5345,17.151,17.39,363000.0],["2010-05-11",17.2307,17.5843,17.2307,17.3502,365200.0],["2010-05-12",17.4199,17.7635,17.4199,17.7635,341100.0],["2010-05-13",17.7586,17.903,17.5942,17.6789,244100.0],["2010-05-14",17.5942,17.6141,17.0315,17.2406,408200.0],["2010-05-17",17.1859,17.2855,16.7227,17.1062,362500.0],["2010-05-18",17.3153,17.3203,16.7177,16.7675,357000.0],["2010-05-19",16.6182,16.8622,16.419,16.7576,460400.0],["2010-05-20",16.2745,16.5335,16.0554,16.1201,511900.0],["2010-05-21",15.9658,16.2845,15.8313,16.2845,623200.0],["2010-05-24",16.2098,16.3592,16.1401,16.16,386500.0],["2010-05-25",15.7118,16.0654,15.5823,16.0455,496700.0],["2010-05-26",16.1749,16.3542,15.9459,16.0206,509000.0],["2010-05-27",16.3044,16.6381,16.3044,16.5733,447800.0],["2010-05-28",16.6132,16.8572,16.5186,16.5186,404300.0],["2010-06-01",16.6929,16.9319,16.4688,16.4688,464200.0],["2010-06-02",16.6082,16.8423,16.4439,16.8273,551200.0],["2010-06-03",16.9767,17.1759,16.8422,17.1161,392000.0],["2010-06-04",16.9269,16.9568,16.4887,16.5933,317100.0],["2010-06-07",16.6829,16.8472,16.5833,16.653,370200.0],["2010-06-08",16.7974,16.8472,16.5534,16.8472,439900.0],["2010-06-09",17.1062,17.1958,16.8721,16.9369,346600.0],["2010-06-10",17.1062,17.395,17.1062,17.3851,297600.0],["2010-06-11",17.2755,17.4598,17.2307,17.3651,264600.0],["2010-06-14",17.5195,17.8084,17.4946,17.5245,372100.0],["2010-06-15",17.6291,17.9129,17.6191,17.9129,412100.0],["2010-06-16",17.8133,17.9827,17.7884,17.9677,324300.0],["2010-06-17",18.2018,18.2018,17.7038,17.9428,350000.0],["2010-06-18",17.9827,18.1271,17.9129,17.9578,336800.0],["2010-06-21",18.1669,18.2715,17.898,17.9279,392400.0],["2010-06-22",18.0325,18.1868,17.9179,17.9229,265400.0],["2010-06-23",17.7088,17.7835,17.4847,17.6839,334300.0],["2010-06-24",17.5942,17.6739,17.3651,17.5345,305000.0],["2010-06-25",17.639,17.7835,17.4349,17.7137,263800.0],["2010-06-28",17.7787,17.7938,17.6278,17.6731,313500.0],["2010-06-29",17.2556,17.2858,16.8583,16.9489,606800.0],["2010-06-30",16.7678,17.0293,16.7074,16.8131,434400.0],["2010-07-01",16.8332,16.8835,16.5264,16.7577,346300.0],["2010-07-02",16.7678,17.1349,16.7678,17.0142,391100.0],["2010-07-06",17.1953,17.5624,17.1852,17.3562,352400.0],["2010-07-07",17.3462,17.7737,17.3361,17.7586,244600.0],["2010-07-08",17.9396,18.005,17.5423,17.7032,316300.0],["2010-07-09",17.8592,17.9648,17.7334,17.8793,248400.0],["2010-07-12",17.9396,17.9396,17.5675,17.7385,336900.0],["2010-07-13",17.8944,18.0301,17.4065,17.5121,627200.0],["2010-07-14",17.4518,17.5323,17.3261,17.482,441300.0],["2010-07-15",17.5172,17.5172,17.2255,17.4719,269900.0],["2010-07-16",17.3361,17.3713,17.1299,17.2154,375700.0],["2010-07-19",17.2255,17.3914,17.1047,17.2607,649900.0],["2010-07-20",17.1802,17.4769,17.1048,17.4719,503400.0],["2010-07-21",17.5876,17.663,17.2959,17.4618,544400.0],["2010-07-22",17.5524,17.8944,17.5524,17.7686,416400.0],["2010-07-23",17.7887,17.7887,17.6228,17.7686,263900.0],["2010-07-26",17.8592,17.9447,17.7837,17.8038,195800.0],["2010-07-27",17.7686,17.8893,17.5725,17.6882,267300.0],["2010-07-28",17.8089,17.8089,17.3512,17.5222,402400.0],["2010-07-29",17.834,17.8441,17.3059,17.5574,511100.0],["2010-07-30",17.4618,17.8491,17.3009,17.7787,373700.0],["2010-08-02",18.0,18.2112,17.9648,18.1006,313800.0],["2010-08-03",17.9597,18.1961,17.9447,18.0302,305000.0],["2010-08-04",18.0805,18.3068,18.0805,18.2213,288200.0],["2010-08-05",18.2162,18.3571,18.0855,18.1609,242700.0],["2010-08-06",17.9648,18.0704,17.7535,18.01,259500.0],["2010-08-09",18.1106,18.1257,17.9396,18.005,135700.0],["2010-08-10",17.7686,18.0201,17.6731,17.9748,240900.0],["2010-08-11",17.7737,17.7737,17.3059,17.487,276200.0],["2010-08-12",17.2154,17.4417,17.2154,17.4216,232800.0],["2010-08-13",17.4166,17.5473,17.3713,17.4669,181700.0],["2010-08-16",17.3613,17.4015,17.2355,17.316,186600.0],["2010-08-17",17.4518,17.8944,17.3965,17.8139,250100.0],["2010-08-18",17.8089,18.0201,17.5624,17.8893,262100.0],["2010-08-19",17.7988,17.8893,17.4417,17.5825,404600.0],["2010-08-20",17.4317,17.6932,17.2556,17.6278,390800.0],["2010-08-23",17.6379,17.839,17.6379,17.7485,255400.0],["2010-08-24",17.5222,17.658,17.4266,17.5775,234300.0],["2010-08-25",17.492,17.7133,17.4266,17.658,345600.0],["2010-08-26",17.7888,18.0251,17.7787,17.9296,317800.0],["2010-08-27",17.9899,18.3017,17.668,18.2414,407400.0],["2010-08-30",18.2464,18.3722,17.9195,17.9195,243800.0],["2010-08-31",17.8843,18.1609,17.8038,17.9245,304600.0],["2010-09-01",18.1559,18.4074,18.1307,18.1961,226800.0],["2010-09-02",18.1408,18.4023,18.1408,18.3671,206400.0],["2010-09-03",18.5079,18.7946,18.3772,18.4929,252200.0],["2010-09-07",18.4677,18.6085,18.2967,18.513,323400.0],["2010-09-08",18.513,18.7443,18.3923,18.4224,290600.0],["2010-09-09",18.6085,18.6337,18.3973,18.4878,146900.0],["2010-09-10",18.4426,18.6085,18.4224,18.5784,221100.0],["2010-09-13",18.7594,18.7946,18.6085,18.7141,156800.0],["2010-09-14",18.7141,18.9857,18.6991,18.7192,388500.0],["2010-09-15",18.689,18.6991,18.4929,18.5784,215700.0],["2010-09-16",18.5079,18.5985,18.3671,18.5683,205500.0],["2010-09-17",18.6639,18.684,18.2565,18.4929,347500.0],["2010-09-20",18.5079,18.6588,18.4023,18.5733,184900.0],["2010-09-21",18.5784,18.5834,18.342,18.4275,298200.0],["2010-09-22",18.4275,18.5733,18.2867,18.3722,245900.0],["2010-09-23",18.2012,18.4878,18.1056,18.3872,264900.0],["2010-09-24",18.5834,18.7795,18.523,18.7745,282700.0],["2010-09-27",18.7996,18.9002,18.7343,18.8047,259700.0],["2010-09-28",18.813,19.0567,18.6404,18.9552,284500.0],["2010-09-29",18.9552,18.9958,18.747,18.8587,334000.0],["2010-09-30",18.9907,19.1278,18.6911,18.8486,413400.0],["2010-10-01",18.9146,19.0821,18.8486,19.0314,340800.0],["2010-10-04",19.0314,19.1634,18.9095,18.9907,232700.0],["2010-10-05",19.0669,19.4122,19.0314,19.3106,644300.0],["2010-10-06",19.3411,19.463,19.2091,19.2345,446900.0],["2010-10-07",19.3208,19.3208,18.94,19.1075,432500.0],["2010-10-08",19.1938,19.2345,19.0466,19.2243,638100.0],["2010-10-11",19.27,19.3614,19.2497,19.2751,82500.0],["2010-10-12",19.2548,19.3106,19.1278,19.204,192100.0],["2010-10-13",19.3665,19.5188,19.3462,19.4427,188500.0],["2010-10-14",19.468,19.595,19.2954,19.3462,198100.0],["2010-10-15",19.4071,19.4528,19.1228,19.2294,222100.0],["2010-10-18",19.0618,19.5036,19.0618,19.4477,304400.0],["2010-10-19",19.0669,19.3614,18.9755,19.2243,407000.0],["2010-10-20",19.2751,19.3056,19.1786,19.2954,253300.0],["2010-10-21",19.3817,19.4223,19.2192,19.2954,334600.0],["2010-10-22",19.3563,19.3919,18.9197,19.0669,241600.0],["2010-10-25",19.2243,19.2599,19.0872,19.1177,175900.0],["2010-10-26",19.0009,19.0415,18.7927,18.8232,359900.0],["2010-10-27",18.7521,18.7521,18.5033,18.6201,358200.0],["2010-10-28",18.7673,18.7673,18.4474,18.4982,485500.0],["2010-10-29",18.5642,18.7927,18.4677,18.7622,349300.0],["2010-11-01",18.9044,18.9552,18.6759,18.7775,394100.0],["2010-11-02",18.9349,19.1532,18.8536,18.9247,273900.0],["2010-11-03",18.9755,18.9857,18.6911,18.8892,339500.0],["2010-11-04",19.0821,19.0821,18.8638,18.9755,480200.0],["2010-11-05",19.006,19.0314,18.9247,18.9857,216500.0],["2010-11-08",18.9349,18.9704,18.8587,18.8892,330100.0],["2010-11-09",19.0161,19.0364,18.7318,18.7978,344900.0],["2010-11-10",18.879,18.9095,18.5744,18.8841,393800.0],["2010-11-11",18.9349,18.9349,18.5794,18.7419,273700.0],["2010-11-12",18.5997,18.6556,18.3306,18.4982,356800.0],["2010-11-15",18.5591,18.7369,18.4119,18.5845,294300.0],["2010-11-16",18.4322,18.4322,17.6553,17.8686,1129700.0],["2010-11-17",17.9041,18.0564,17.7873,17.8432,310900.0],["2010-11-18",18.0158,18.0158,17.7467,17.8482,726200.0],["2010-11-19",17.8432,17.96,17.7619,17.96,341500.0],["2010-11-22",17.9549,17.9904,17.8127,17.9701,230300.0],["2010-11-23",17.8736,17.9041,17.7213,17.8127,325600.0],["2010-11-24",17.9549,18.224,17.9549,18.1834,332500.0],["2010-11-26",18.0057,18.1326,17.9498,18.0818,129000.0],["2010-11-29",18.0818,18.1478,17.8889,18.1021,433800.0],["2010-11-30",17.9396,18.1377,17.8889,17.9396,342100.0],["2010-12-01",18.2138,18.488,18.2088,18.4017,367200.0],["2010-12-02",18.5439,18.813,18.5388,18.7368,529500.0],["2010-12-03",18.7419,18.9095,18.6556,18.8739,458500.0],["2010-12-06",18.8841,19.0212,18.7673,18.9552,399100.0],["2010-12-07",19.1278,19.1989,18.9907,19.0567,503700.0],["2010-12-08",19.0821,19.0872,18.7368,18.9704,396200.0],["2010-12-09",19.0618,19.0872,18.7724,18.8993,417200.0],["2010-12-10",18.7775,18.8993,18.7115,18.8536,283900.0],["2010-12-13",18.8993,19.0263,18.7978,18.9653,388800.0],["2010-12-14",18.9704,19.204,18.9146,19.1024,355000.0],["2010-12-15",19.0669,19.2751,19.0161,19.27,821100.0],["2010-12-16",19.2649,19.2751,18.9704,19.1786,574600.0],["2010-12-17",19.0923,19.1989,18.879,19.0669,327200.0],["2010-12-20",19.011,19.0466,18.879,19.0212,650400.0],["2010-12-21",18.9552,19.0872,18.9501,19.072,653500.0],["2010-12-22",19.1634,19.3259,19.0466,19.1735,297900.0],["2010-12-23",19.2446,19.3665,19.2091,19.3259,249500.0],["2010-12-27",19.3563,19.4833,19.2852,19.397,189100.0],["2010-12-28",19.4884,19.5188,19.3868,19.4934,164300.0],["2010-12-29",19.6035,19.6445,19.5061,19.5983,227000.0],["2010-12-30",19.6188,19.6957,19.4856,19.5522,238900.0],["2010-12-31",19.5624,19.6804,19.4702,19.5009,252200.0],["2011-01-03",19.6598,19.6598,19.5266,19.5881,188800.0],["2011-01-04",19.7009,19.7931,19.0293,19.1831,606200.0],["2011-01-05",19.2395,19.3471,19.0908,19.178,393700.0],["2011-01-06",19.2395,19.2702,18.9832,19.0139,298400.0],["2011-01-07",19.137,19.2241,18.8601,19.0344,500200.0],["2011-01-10",19.0447,19.0959,18.7832,19.0806,324100.0],["2011-01-11",19.1831,19.424,19.1831,19.301,367600.0],["2011-01-12",19.4189,19.5112,19.2036,19.26,317900.0],["2011-01-13",19.2651,19.3061,19.137,19.2549,413100.0],["2011-01-14",19.2344,19.4087,19.1216,19.2959,292400.0],["2011-01-18",19.301,19.3318,19.1985,19.301,426200.0],["2011-01-19",19.3318,19.3625,19.0652,19.1523,322200.0],["2011-01-20",19.0396,19.0959,18.8499,19.0293,380700.0],["2011-01-21",19.0652,19.219,19.0344,19.1216,319500.0],["2011-01-24",19.178,19.2856,19.0857,19.2087,221300.0],["2011-01-25",19.1523,19.1831,18.9216,18.9934,475900.0],["2011-01-26",19.0344,19.1216,18.9063,18.9934,482600.0],["2011-01-27",19.0396,19.0498,18.7935,18.8601,553300.0],["2011-01-28",18.8345,18.8755,18.5167,18.5936,912300.0],["2011-01-31",18.6705,18.8089,18.5884,18.732,518000.0],["2011-02-01",18.8447,19.0908,18.8447,19.0652,350800.0],["2011-02-02",19.1267,19.3471,19.0908,19.2805,376200.0],["2011-02-03",19.2856,19.4907,19.2856,19.4343,350300.0],["2011-02-04",19.5317,19.7316,19.465,19.7316,434700.0],["2011-02-07",19.7368,19.8957,19.7162,19.8137,279900.0],["2011-02-08",19.8188,19.9879,19.6137,19.6957,462100.0],["2011-02-09",19.7624,19.7624,19.3061,19.4907,545400.0],["2011-02-10",19.3676,19.5471,19.2395,19.5471,302000.0],["2011-02-11",19.5368,19.7265,19.4702,19.665,264900.0],["2011-02-14",19.6599,19.8034,19.5932,19.6189,650500.0],["2011-02-15",19.6957,19.829,19.5778,19.5778,592900.0],["2011-02-16",19.6342,19.7367,19.5368,19.6906,593000.0],["2011-02-17",19.6957,19.8393,19.6906,19.7521,625500.0],["2011-02-18",19.7419,19.8547,19.7316,19.7573,609900.0],["2011-02-22",19.6804,20.0905,19.6342,19.8803,860600.0],["2011-02-23",19.9264,20.0136,19.8239,19.9367,838200.0],["2011-02-24",20.1469,20.1622,19.6342,19.8752,687800.0],["2011-02-25",19.8752,20.2033,19.8752,20.1674,337600.0],["2011-02-28",20.1674,20.6698,20.1674,20.6134,589300.0],["2011-03-01",20.6236,20.721,20.2955,20.4237,658000.0],["2011-03-02",20.4186,20.5057,20.3365,20.3776,560900.0],["2011-03-03",20.4596,20.4596,20.2135,20.2699,550800.0],["2011-03-04",20.3827,20.3827,20.2084,20.3365,382200.0],["2011-03-07",20.3981,20.5057,20.1571,20.2289,423000.0],["2011-03-08",20.3365,20.598,20.2391,20.4442,581800.0],["2011-03-09",20.4339,20.5365,20.2033,20.3263,528300.0],["2011-03-10",20.1725,20.2494,19.8957,20.0392,760900.0],["2011-03-11",19.9623,20.5467,19.9264,20.5313,817000.0],["2011-03-14",20.5006,20.5313,20.3109,20.357,605800.0],["2011-03-15",19.8188,19.9623,19.5778,19.8546,651800.0],["2011-03-16",19.7931,19.9264,19.4189,19.583,989900.0],["2011-03-17",19.8393,20.0187,19.7675,19.9264,633600.0],["2011-03-18",20.1161,20.2494,19.9982,20.1212,476400.0],["2011-03-21",20.0853,20.516,20.0853,20.4391,451500.0],["2011-03-22",20.4955,20.6851,20.4339,20.4544,552700.0],["2011-03-23",20.4186,20.4288,20.2801,20.357,278300.0],["2011-03-24",20.4391,20.7415,20.4134,20.6595,437200.0],["2011-03-25",20.6595,20.8287,20.4801,20.5006,448600.0],["2011-03-28",20.6134,20.7877,20.4955,20.5108,426900.0],["2011-03-29",20.5481,20.662,20.4394,20.5947,289900.0],["2011-03-30",20.7707,20.9519,20.7707,20.8743,302100.0],["2011-03-31",20.9364,21.1021,20.8536,20.983,397300.0],["2011-04-01",21.1279,21.304,21.1176,21.2263,401400.0],["2011-04-04",21.3091,21.3661,21.1901,21.2677,332600.0],["2011-04-05",21.2781,21.4489,21.2367,21.3247,390500.0],["2011-04-06",21.4386,21.5318,21.1797,21.2988,378800.0],["2011-04-07",21.3298,21.4489,21.247,21.2988,359600.0],["2011-04-08",21.5266,21.5421,21.3143,21.3816,453100.0],["2011-04-11",21.4903,21.5421,21.2522,21.3506,405700.0],["2011-04-12",21.2315,21.304,20.9001,21.1435,368700.0],["2011-04-13",21.2056,21.3816,21.071,21.2004,353200.0],["2011-04-14",21.1279,21.4075,21.0555,21.3816,251900.0],["2011-04-15",21.4282,21.6457,21.3972,21.5887,198100.0],["2011-04-18",21.4955,21.5576,21.2574,21.4748,273500.0],["2011-04-19",21.625,21.7026,21.5369,21.5576,299800.0],["2011-04-20",21.7388,21.8269,21.6198,21.744,419400.0],["2011-04-21",21.9149,21.92,21.656,21.7596,310000.0],["2011-04-25",21.8631,21.9097,21.6715,21.8113,481300.0],["2011-04-26",21.8838,22.0391,21.7285,21.8735,556600.0],["2011-04-27",21.8269,22.0029,21.5318,21.9563,524100.0],["2011-04-28",21.9925,22.0909,21.8372,21.977,325000.0],["2011-04-29",21.9045,22.2721,21.8527,22.2307,440000.0],["2011-05-02",22.3446,22.6552,22.1893,22.6293,496500.0],["2011-05-03",22.6241,22.7225,22.5309,22.6397,618300.0],["2011-05-04",22.65,22.6656,22.0598,22.2617,457900.0],["2011-05-05",22.0391,22.0443,21.7958,21.977,416400.0],["2011-05-06",22.1789,22.3342,21.9718,22.1116,395300.0],["2011-05-09",22.1841,22.2255,22.0081,22.2255,250000.0],["2011-05-10",22.2617,22.4222,22.1737,22.4067,234900.0],["2011-05-11",22.3963,22.4378,22.153,22.3032,323200.0],["2011-05-12",22.1841,22.2307,21.9356,22.1944,284000.0],["2011-05-13",22.1789,22.1944,21.8217,22.0495,467200.0],["2011-05-16",21.9097,22.2617,21.8735,22.122,461900.0],["2011-05-17",22.0443,22.3187,21.9408,22.2151,462800.0],["2011-05-18",22.2721,22.6034,22.1841,22.4636,258300.0],["2011-05-19",22.5517,22.6966,22.5154,22.5983,246800.0],["2011-05-20",22.4895,22.8209,22.474,22.7122,364000.0],["2011-05-23",22.5206,22.5413,22.3394,22.4067,164300.0],["2011-05-24",22.4585,22.5983,22.3705,22.4585,326200.0],["2011-05-25",22.3549,22.7846,22.298,22.6966,287200.0],["2011-05-26",22.6863,22.7587,22.474,22.6604,198400.0],["2011-05-27",22.6604,23.0021,22.5983,22.8209,281500.0],["2011-05-31",23.0176,23.2816,22.9917,23.2092,433400.0],["2011-06-01",23.0953,23.3438,22.7329,22.795,497700.0],["2011-06-02",22.6966,22.8002,22.4895,22.6915,385500.0],["2011-06-03",22.3963,22.7846,22.2566,22.6966,440400.0],["2011-06-06",22.7173,22.7484,22.3705,22.4844,453100.0],["2011-06-07",22.5724,22.6345,22.3083,22.4999,434300.0],["2011-06-08",22.4895,22.5982,22.3083,22.417,464000.0],["2011-06-09",22.474,22.4844,22.2824,22.3342,400800.0],["2011-06-10",22.1841,22.2307,21.7699,21.977,771400.0],["2011-06-13",21.9822,22.1375,21.801,21.8372,515000.0],["2011-06-14",22.0961,22.2048,21.9873,22.1271,374100.0],["2011-06-15",22.0236,22.1789,21.6923,21.9252,418900.0],["2011-06-16",21.8217,21.9615,21.6198,21.6922,483300.0],["2011-06-17",21.8113,22.0029,21.7699,21.8372,306400.0],["2011-06-20",21.7596,22.2617,21.6974,22.2359,338500.0],["2011-06-21",22.4429,22.5672,22.329,22.4222,337800.0],["2011-06-22",22.3394,22.6397,22.2721,22.4636,273700.0],["2011-06-23",22.1634,22.3963,22.0495,22.3601,308100.0],["2011-06-24",22.298,22.3394,21.9822,22.0805,369400.0],["2011-06-27",22.0184,22.298,21.8993,22.2151,251100.0],["2011-06-28",22.3496,22.5952,22.3392,22.4123,344000.0],["2011-06-29",22.7206,22.9818,22.6997,22.8773,353200.0],["2011-06-30",22.94,22.987,22.7937,22.9034,312200.0],["2011-07-01",22.9295,22.9922,22.8355,22.9765,146600.0],["2011-07-05",22.8721,23.0288,22.7937,22.8041,402400.0],["2011-07-06",22.7415,22.778,22.4228,22.4855,487100.0],["2011-07-07",22.6317,22.637,22.172,22.2138,813600.0],["2011-07-08",22.0727,22.1981,21.9891,22.125,425900.0],["2011-07-11",21.869,21.9108,21.3988,21.5242,632900.0],["2011-07-12",21.404,21.7384,21.2421,21.6182,607400.0],["2011-07-13",21.6809,22.0727,21.6496,21.775,518400.0],["2011-07-14",21.963,22.0571,21.6914,21.7802,527600.0],["2011-07-15",21.9108,22.2138,21.8794,22.1616,476100.0],["2011-07-18",21.9683,22.0257,21.5817,21.8429,318500.0],["2011-07-19",22.0048,22.1772,21.6966,21.775,360800.0],["2011-07-20",21.8377,22.0101,21.7436,21.916,242000.0],["2011-07-21",21.9839,22.2608,21.9003,22.1459,425100.0],["2011-07-22",22.1459,22.4019,22.0309,22.3496,357400.0],["2011-07-25",22.3496,22.637,22.2765,22.5011,360700.0],["2011-07-26",22.4802,22.5064,22.2034,22.3131,413100.0],["2011-07-27",22.1825,22.2608,21.9003,21.9474,470800.0],["2011-07-28",21.9265,22.1877,21.8899,21.963,328800.0],["2011-07-29",21.7279,22.1354,21.6339,21.916,557200.0],["2011-08-01",22.1198,22.3026,21.775,22.0884,351800.0],["2011-08-02",21.9735,21.9735,21.5817,21.6026,905000.0],["2011-08-03",21.5451,21.5451,21.0331,21.4249,1098600.0],["2011-08-04",21.2421,21.2734,20.7249,20.8659,1404900.0],["2011-08-05",20.8137,20.9547,19.889,20.5368,2024600.0],["2011-08-08",19.8054,20.1972,19.4815,19.6173,1371300.0],["2011-08-09",19.6382,20.7614,19.6121,20.7196,1860400.0],["2011-08-10",20.495,21.0279,20.1606,20.5316,3029000.0],["2011-08-11",20.6047,21.6757,20.5838,21.6339,2393000.0],["2011-08-12",21.7593,21.7906,21.4563,21.6026,1139200.0],["2011-08-15",21.7436,22.1668,21.7123,22.1093,571700.0],["2011-08-16",21.9682,22.2451,21.7854,22.2033,735700.0],["2011-08-17",22.3183,22.4437,22.1407,22.3496,1145100.0],["2011-08-18",21.9682,21.9682,21.3309,21.5137,1012300.0],["2011-08-19",21.1689,21.6443,21.0331,21.1219,699000.0],["2011-08-22",21.5137,21.5346,21.0174,21.0906,804700.0],["2011-08-23",21.1689,21.8167,21.0174,21.8011,1092000.0],["2011-08-24",21.7227,22.1407,21.7227,22.0936,985600.0],["2011-08-25",22.1406,22.3235,21.8847,21.9891,767300.0],["2011-08-26",21.8847,22.2347,21.5085,22.1668,835200.0],["2011-08-29",22.4437,22.4646,22.0989,22.2504,553000.0],["2011-08-30",22.1981,22.4228,22.0362,22.2922,781900.0],["2011-08-31",22.3496,22.569,22.266,22.5429,841900.0],["2011-09-01",22.5586,22.8773,22.4541,22.5273,1189200.0],["2011-09-02",22.1981,22.6317,22.1877,22.4802,681500.0],["2011-09-06",21.8794,22.4437,21.613,22.4332,854000.0],["2011-09-07",22.5377,22.6422,22.2974,22.637,420600.0],["2011-09-08",22.522,22.7258,22.4907,22.6004,606400.0],["2011-09-09",22.3914,22.4071,21.8324,21.8847,866400.0],["2011-09-12",21.822,21.8429,21.3884,21.7645,857200.0],["2011-09-13",21.8272,21.9369,21.707,21.8951,564500.0],["2011-09-14",21.9003,22.1825,21.4928,21.9735,682900.0],["2011-09-15",22.1302,22.4332,22.0048,22.2451,659100.0],["2011-09-16",22.3235,22.4384,22.0205,22.1145,610800.0],["2011-09-19",21.5294,22.0257,21.5294,21.8899,977800.0],["2011-09-20",21.8115,22.1877,21.7749,21.9839,603300.0],["2011-09-21",21.8481,22.0518,21.3988,21.4354,714500.0],["2011-09-22",20.7928,21.054,20.4166,20.9756,1154000.0],["2011-09-23",20.8032,21.1689,20.7719,21.0174,798400.0],["2011-09-26",21.0749,21.4354,20.657,21.404,765700.0],["2011-09-27",21.7332,22.1825,21.5608,21.6234,785200.0],["2011-09-28",21.658,22.0534,21.5578,21.7635,767200.0],["2011-09-29",21.9902,22.0165,21.3153,21.5684,1101200.0],["2011-09-30",21.3628,21.6106,21.1677,21.347,688100.0],["2011-10-03",21.1044,21.1677,20.5825,20.5878,898700.0],["2011-10-04",20.224,20.5614,19.8128,20.5509,1400000.0],["2011-10-05",20.5825,20.7143,20.3294,20.6299,973000.0],["2011-10-06",20.5403,21.1677,20.5298,21.1572,875000.0],["2011-10-07",21.2731,21.3259,20.9674,21.0886,731000.0],["2011-10-10",21.3681,21.6527,21.3575,21.6369,278700.0],["2011-10-11",21.4893,21.7476,21.4208,21.4946,651800.0],["2011-10-12",21.7213,21.7266,21.4419,21.4524,541600.0],["2011-10-13",21.3311,21.4893,21.0886,21.3259,591200.0],["2011-10-14",21.5789,21.9796,21.4524,21.9427,592500.0],["2011-10-17",21.9849,22.2696,21.9691,22.0956,782600.0],["2011-10-18",22.1483,22.7652,22.1431,22.6545,1039200.0],["2011-10-19",22.6544,22.7757,22.3487,22.4752,1065300.0],["2011-10-20",22.3961,22.6966,22.1958,22.6176,716000.0],["2011-10-21",22.7915,23.0393,22.7019,22.8548,729300.0],["2011-10-24",22.9022,23.15,22.8337,23.0973,713700.0],["2011-10-25",22.8759,22.9022,22.3856,22.4225,709700.0],["2011-10-26",22.4752,22.9919,22.3223,22.8864,815000.0],["2011-10-27",23.2871,23.3978,23.1448,23.2186,472500.0],["2011-10-28",23.1342,23.2133,22.9866,23.0551,590000.0],["2011-10-31",22.7968,23.0182,22.4488,22.6914,691500.0],["2011-11-01",21.7951,22.0534,21.6738,21.8056,1281200.0],["2011-11-02",21.8953,22.006,21.5315,21.7529,958800.0],["2011-11-03",21.7371,22.4278,21.7266,22.3065,745500.0],["2011-11-04",22.1431,22.1958,21.9005,22.0007,673700.0],["2011-11-07",21.8425,22.0271,21.5051,21.6791,918700.0],["2011-11-08",21.5051,21.542,20.9305,21.4999,1181400.0],["2011-11-09",20.9146,21.3259,20.9146,20.941,778500.0],["2011-11-10",20.9832,21.0728,20.6194,20.651,1528000.0],["2011-11-11",20.3611,21.347,20.3611,21.2626,2695100.0],["2011-11-14",21.057,21.1203,20.7723,20.9674,2338700.0],["2011-11-15",20.9146,21.1466,20.7038,21.0412,1049700.0],["2011-11-16",20.8883,21.231,20.8567,21.0834,1154300.0],["2011-11-17",21.0148,21.0834,20.6774,20.8408,967400.0],["2011-11-18",20.9305,21.4366,20.8197,21.3364,1248500.0],["2011-11-21",21.1624,21.2257,20.9305,21.173,1021700.0],["2011-11-22",21.2046,21.2995,20.9568,21.0464,725100.0],["2011-11-23",20.8039,20.8883,20.593,20.8356,655900.0],["2011-11-25",20.63,20.7038,20.4612,20.4929,312400.0],["2011-11-28",20.8777,21.057,20.7987,20.8936,482600.0],["2011-11-29",21.115,21.2626,20.8725,21.231,423100.0],["2011-11-30",21.7424,22.0692,21.6264,22.0376,921800.0],["2011-12-01",22.0745,22.4541,22.064,22.3592,875600.0],["2011-12-02",22.4594,22.4594,22.2432,22.3012,662900.0],["2011-12-05",22.2959,22.4805,21.9533,22.0745,558000.0],["2011-12-06",22.1747,22.2169,21.9585,22.0692,318400.0],["2011-12-07",21.9743,22.2749,21.8847,22.18,448700.0],["2011-12-08",22.1431,22.1694,21.8689,21.9111,375600.0],["2011-12-09",21.9005,22.122,21.8636,21.9374,531000.0],["2011-12-12",21.658,21.8425,21.5789,21.8109,483300.0],["2011-12-13",21.7898,21.9005,21.4577,21.6,510700.0],["2011-12-14",21.405,21.6738,21.3786,21.6106,425100.0],["2011-12-15",21.7951,21.9796,21.7266,21.9111,442800.0],["2011-12-16",21.8795,22.3012,21.8795,22.2538,688400.0],["2011-12-19",22.3592,22.4172,22.0165,22.0429,568000.0],["2011-12-20",22.2643,22.5595,22.1483,22.3803,407600.0],["2011-12-21",22.4647,22.8337,22.3592,22.7968,599900.0],["2011-12-22",22.8812,23.0235,22.5701,22.7072,650600.0],["2011-12-23",22.781,23.0815,22.6808,22.9813,576300.0],["2011-12-27",23.0077,23.1711,22.9866,23.1342,158200.0],["2011-12-28",23.1531,23.1691,22.6852,22.8447,531200.0],["2011-12-29",22.9138,23.0149,22.8713,22.9936,242000.0],["2011-12-30",23.0255,23.2808,22.9511,23.2223,486300.0],["2012-01-03",23.419,23.5466,23.0149,23.1638,625200.0],["2012-01-04",23.0627,23.3074,22.9936,23.0946,282300.0],["2012-01-05",23.0202,23.0468,22.7703,22.9032,369200.0],["2012-01-06",22.9085,22.9085,22.4033,22.6161,449000.0],["2012-01-09",22.6107,22.6426,22.2704,22.632,486200.0],["2012-01-10",22.7384,22.7809,22.3821,22.4033,445600.0],["2012-01-11",22.3289,22.3661,22.0045,22.1428,563500.0],["2012-01-12",22.2491,22.3661,21.9939,22.1587,450400.0],["2012-01-13",22.0471,22.1587,21.8184,22.1056,433500.0],["2012-01-17",22.398,22.398,21.9992,22.196,500100.0],["2012-01-18",22.1747,22.4565,21.1324,22.0205,5163100.0],["2012-01-19",21.9726,22.063,21.7705,21.9248,806700.0],["2012-01-20",22.0045,22.1109,21.8716,21.9513,759600.0],["2012-01-23",22.1428,22.3236,22.0949,22.2438,712000.0],["2012-01-24",22.1056,22.2332,21.9248,21.9567,621200.0],["2012-01-25",21.946,22.1321,21.8716,22.1215,387200.0],["2012-01-26",22.2385,22.398,22.196,22.2119,304800.0],["2012-01-27",22.1906,22.3821,21.9726,21.9939,484700.0],["2012-01-30",21.8982,22.0152,21.7174,21.8503,536500.0],["2012-01-31",21.9673,22.0683,21.728,21.829,458700.0],["2012-02-01",22.0364,22.0736,21.8716,21.9886,452300.0],["2012-02-02",22.0311,22.1481,21.8875,22.1162,492300.0],["2012-02-03",22.1375,22.3342,22.0364,22.1906,495300.0],["2012-02-06",22.1162,22.1321,21.962,22.1162,284300.0],["2012-02-07",22.0364,22.4246,21.8982,22.3129,412900.0],["2012-02-08",22.4033,22.5735,22.1375,22.3608,349400.0],["2012-02-09",22.4672,22.5363,22.2066,22.2598,364100.0],["2012-02-10",22.1375,22.1481,21.8822,22.0843,440500.0],["2012-02-13",22.1906,22.2864,22.0577,22.1002,449100.0],["2012-02-14",22.0683,22.5788,22.0311,22.4246,596700.0],["2012-02-15",22.5682,22.6426,22.4087,22.4725,552900.0],["2012-02-16",22.4618,22.5469,22.2757,22.4033,476800.0],["2012-02-17",22.4884,22.6054,22.3608,22.4193,589300.0],["2012-02-21",22.4193,22.6692,22.3502,22.5416,429700.0],["2012-02-22",22.5257,22.7384,22.4672,22.5576,393900.0],["2012-02-23",22.632,22.6533,22.4087,22.5363,255100.0],["2012-02-24",22.5363,22.5522,22.313,22.3502,441000.0],["2012-02-27",22.2757,22.5895,22.2491,22.5576,375800.0],["2012-02-28",22.6001,22.9404,22.3821,22.9245,1126100.0],["2012-02-29",23.0681,23.5094,23.0149,23.3871,1128100.0],["2012-03-01",23.4509,23.5626,23.3712,23.4509,616900.0],["2012-03-02",23.4509,23.5041,23.3127,23.3446,686300.0],["2012-03-05",23.2967,23.4722,23.1319,23.3552,572400.0],["2012-03-06",23.2382,23.2435,22.7437,22.8607,945300.0],["2012-03-07",22.749,23.4509,22.6107,23.2435,949900.0],["2012-03-08",23.4031,23.4935,23.1319,23.4297,489800.0],["2012-03-09",23.5147,23.5626,23.3765,23.4084,667600.0],["2012-03-12",23.4509,23.6317,23.2808,23.5839,474800.0],["2012-03-13",23.6636,23.9189,23.6317,23.9189,595000.0],["2012-03-14",23.9136,23.9667,23.4031,23.4775,707200.0],["2012-03-15",23.4243,23.6902,23.2648,23.5466,654500.0],["2012-03-16",23.5786,23.754,23.4031,23.5307,602700.0],["2012-03-19",23.552,23.6264,23.1053,23.1744,748300.0],["2012-03-20",23.0308,23.084,22.8553,23.0042,724600.0],["2012-03-21",23.0362,23.0415,22.6905,22.9298,748400.0],["2012-03-22",22.8234,23.3074,22.7596,23.1638,1094000.0],["2012-03-23",23.2169,23.3233,23.0893,23.2435,555300.0],["2012-03-26",23.4456,23.669,23.4137,23.5998,731800.0],["2012-03-27",23.5839,23.6317,23.3233,23.4031,454700.0],["2012-03-28",23.4539,23.4969,23.1319,23.2392,384200.0],["2012-03-29",23.1051,23.1534,22.7455,23.148,950000.0],["2012-03-30",23.2607,23.3358,22.9816,23.0782,405800.0],["2012-04-02",23.0782,23.5613,23.0299,23.4163,604500.0],["2012-04-03",23.3305,23.3895,23.1534,23.2822,427200.0],["2012-04-04",23.1373,23.4915,22.9548,23.3949,647200.0],["2012-04-05",23.3788,23.3841,22.9977,23.148,613400.0],["2012-04-09",22.944,23.1748,22.8635,23.0406,351100.0],["2012-04-10",22.9387,23.0621,22.504,22.6811,1128500.0],["2012-04-11",22.7455,23.0031,22.7025,22.8796,371700.0],["2012-04-12",22.9655,23.1748,22.9226,23.0782,371600.0],["2012-04-13",23.0782,23.1265,22.826,22.8528,396900.0],["2012-04-16",22.944,23.1748,22.9065,23.0621,428300.0],["2012-04-17",23.207,23.6525,23.207,23.4056,474000.0],["2012-04-18",23.4002,23.4486,23.2124,23.2875,406900.0],["2012-04-19",23.25,23.3734,23.1212,23.1534,828300.0],["2012-04-20",23.2553,23.4324,23.2339,23.3466,433800.0],["2012-04-23",23.2339,23.4969,22.9816,23.4646,503700.0],["2012-04-24",23.4486,23.7276,23.4378,23.7276,552000.0],["2012-04-25",23.8565,23.8833,23.4217,23.47,621500.0],["2012-04-26",23.4432,23.5988,23.411,23.5129,431000.0],["2012-04-27",23.4485,23.6579,23.3949,23.6471,463200.0],["2012-04-30",23.368,23.631,23.3036,23.6042,553700.0],["2012-05-01",23.572,23.7223,23.4324,23.6579,386100.0],["2012-05-02",23.4969,23.6579,23.368,23.6364,422900.0],["2012-05-03",23.6042,23.6632,23.2822,23.309,581700.0],["2012-05-04",23.2231,23.2822,22.9602,23.1426,548200.0],["2012-05-07",23.1265,23.3466,23.0943,23.3412,359600.0],["2012-05-08",23.1695,23.2607,22.9709,23.1963,424200.0],["2012-05-09",22.9709,23.1426,22.7991,22.9548,502400.0],["2012-05-10",23.0943,23.1104,22.8045,22.9333,581500.0],["2012-05-11",22.9601,23.368,22.9387,23.0997,403500.0],["2012-05-14",23.0353,23.0353,22.7294,22.8421,324500.0],["2012-05-15",22.7562,22.8206,22.6059,22.7025,482100.0],["2012-05-16",22.6811,22.8635,22.5684,22.7186,691400.0],["2012-05-17",22.6381,22.6703,22.2034,22.2249,713700.0],["2012-05-18",22.3,22.3805,21.9941,22.0478,401700.0],["2012-05-21",22.1014,22.402,22.0853,22.3859,209100.0],["2012-05-22",22.2517,22.5093,22.241,22.3537,402000.0],["2012-05-23",22.2249,22.2302,21.8331,22.0424,541000.0],["2012-05-24",22.0478,22.2946,21.8492,22.0585,449700.0],["2012-05-25",22.0961,22.1927,21.9726,22.1229,365300.0],["2012-05-29",22.037,22.3376,21.9672,22.2517,463000.0],["2012-05-30",22.037,22.0961,21.8223,21.9243,464000.0],["2012-05-31",21.978,22.1336,21.656,21.9619,545900.0],["2012-06-01",21.8009,21.8814,21.6399,21.6882,467500.0],["2012-06-04",21.7311,21.8653,21.3983,21.7526,658600.0],["2012-06-05",21.7687,22.037,21.7257,21.9565,340200.0],["2012-06-06",21.9887,22.359,21.9619,22.3483,507300.0],["2012-06-07",22.6006,22.6435,22.4879,22.5684,434700.0],["2012-06-08",22.3698,22.3698,22.0424,22.1122,360400.0],["2012-06-11",22.2302,22.3,21.9243,21.9726,442200.0],["2012-06-12",22.0531,22.1283,21.8867,22.1122,423400.0],["2012-06-13",21.9887,22.2141,21.8492,22.0156,577500.0],["2012-06-14",22.1283,22.2839,21.9028,22.241,322000.0],["2012-06-15",22.2624,22.4127,22.1658,22.2249,354900.0],["2012-06-18",22.0799,22.2732,21.9672,22.1444,354700.0],["2012-06-19",22.3376,22.8421,22.3268,22.6274,517100.0],["2012-06-20",22.5845,22.783,22.4234,22.6596,570200.0],["2012-06-21",22.4879,22.5791,22.1444,22.1712,489500.0],["2012-06-22",22.2195,22.3966,22.1229,22.2356,261200.0],["2012-06-25",22.1068,22.1444,21.9082,21.9565,457600.0],["2012-06-26",22.0048,22.0316,21.7526,21.8599,308600.0],["2012-06-27",21.9467,22.326,21.9033,22.2556,247300.0],["2012-06-28",22.1418,22.3802,21.9575,22.3531,349900.0],["2012-06-29",22.7758,22.998,22.5265,22.7053,364600.0],["2012-07-02",22.7812,22.8137,22.5861,22.6457,260000.0],["2012-07-03",22.9763,23.3069,22.9546,23.0793,327900.0],["2012-07-05",22.9546,23.1389,22.9058,23.0305,228900.0],["2012-07-06",22.8462,23.0847,22.8137,23.0088,369700.0],["2012-07-09",22.9654,23.0413,22.7704,22.9709,259500.0],["2012-07-10",22.998,23.2039,22.7324,22.8571,451800.0],["2012-07-11",22.8408,23.0142,22.6837,22.9221,403500.0],["2012-07-12",22.83,22.9926,22.6728,22.9384,334600.0],["2012-07-13",22.792,23.1497,22.7704,23.0359,280100.0],["2012-07-16",23.0196,23.2743,22.9275,23.1389,295200.0],["2012-07-17",23.2147,23.5182,23.0359,23.4261,421800.0],["2012-07-18",23.3881,23.7187,23.3556,23.697,357300.0],["2012-07-19",23.7891,23.93,23.6482,23.8325,387300.0],["2012-07-20",23.6591,23.9463,23.6591,23.7295,526400.0],["2012-07-23",23.5019,24.4665,23.1931,23.5778,377700.0],["2012-07-24",23.5507,23.6537,23.3502,23.399,339700.0],["2012-07-25",23.4857,23.6537,23.2906,23.5995,337200.0],["2012-07-26",23.9029,24.1739,23.9029,24.0113,433000.0],["2012-07-27",23.9517,24.3635,23.8487,24.1901,511700.0],["2012-07-30",24.2714,24.8187,24.2714,24.7049,546500.0],["2012-07-31",24.77,24.8729,24.602,24.6291,466800.0],["2012-08-01",24.7754,24.8838,24.6616,24.7916,855500.0],["2012-08-02",24.6724,24.6887,24.3852,24.499,466600.0],["2012-08-03",24.7971,24.9759,24.6941,24.732,350300.0],["2012-08-06",24.8133,24.9217,24.732,24.8133,205400.0],["2012-08-07",24.9054,25.1493,24.8729,25.0192,380500.0],["2012-08-08",25.0084,25.0788,24.499,24.5478,507200.0],["2012-08-09",24.5261,24.7483,24.4177,24.4936,433800.0],["2012-08-10",24.4123,24.5044,24.2985,24.4828,280000.0],["2012-08-13",24.4828,24.5695,24.3473,24.5099,237700.0],["2012-08-14",24.5695,24.8133,24.5207,24.7537,750600.0],["2012-08-15",24.8025,24.8458,24.6128,24.6616,418500.0],["2012-08-16",24.7483,24.9325,24.5911,24.8675,332300.0],["2012-08-17",24.8946,24.9921,24.8404,24.9542,249300.0],["2012-08-20",24.9596,25.1926,24.9596,25.1384,196800.0],["2012-08-21",25.236,25.3389,24.9596,25.068,260200.0],["2012-08-22",24.9163,24.9596,24.6778,24.77,512000.0],["2012-08-23",24.7537,24.7537,24.4394,24.6128,268700.0],["2012-08-24",24.6128,24.8296,24.5749,24.7104,173100.0],["2012-08-27",24.7103,24.7754,24.6182,24.6724,155400.0],["2012-08-28",24.7808,24.9271,24.5207,24.5424,306100.0],["2012-08-29",24.6399,24.6399,24.4611,24.5261,174400.0],["2012-08-30",24.4448,24.6507,24.3744,24.4611,185900.0],["2012-08-31",24.5532,24.6833,24.3744,24.4231,271000.0],["2012-09-04",24.5261,24.8296,24.369,24.667,315100.0],["2012-09-05",24.5911,24.7374,23.9896,24.5586,145400.0],["2012-09-06",24.732,25.0084,24.732,24.9434,280400.0],["2012-09-07",25.0734,25.1926,24.8946,25.1547,386100.0],["2012-09-10",25.068,25.2577,24.9813,25.1059,202700.0],["2012-09-11",25.2197,25.3715,25.068,25.2143,187300.0],["2012-09-12",25.2251,25.3606,24.9813,25.0843,231500.0],["2012-09-13",25.1493,25.3498,25.0084,25.3119,205600.0],["2012-09-14",25.3281,25.4798,25.2306,25.2631,299800.0],["2012-09-17",25.2577,25.2577,25.0355,25.0951,217200.0],["2012-09-18",25.0897,25.1439,24.9976,25.1384,156500.0],["2012-09-19",25.1005,25.1764,24.9596,24.9867,196300.0],["2012-09-20",24.7537,25.0246,24.732,24.9705,219900.0],["2012-09-21",25.0409,25.0463,24.8729,24.8783,404600.0],["2012-09-24",24.8241,24.9705,24.7591,24.8838,193500.0],["2012-09-25",24.9867,25.0517,24.7645,24.7971,290600.0],["2012-09-26",24.7857,25.0919,24.6983,24.7967,378100.0],["2012-09-27",24.8568,24.9279,24.7201,24.9279,190500.0],["2012-09-28",24.8459,24.8787,24.5998,24.8787,346500.0],["2012-10-01",24.917,25.2505,24.8185,24.8568,252900.0],["2012-10-02",24.9115,25.1193,24.8131,25.0482,217200.0],["2012-10-03",25.0646,25.0974,24.8896,24.9279,231900.0],["2012-10-04",25.0536,25.2614,25.0099,25.1849,188700.0],["2012-10-05",25.4255,25.4583,25.2778,25.2833,398200.0],["2012-10-08",25.4091,25.4692,25.1849,25.2505,120600.0],["2012-10-09",25.338,25.3653,24.9334,25.0318,193700.0],["2012-10-10",25.0154,25.0919,24.6381,24.7748,204000.0],["2012-10-11",24.8896,24.9935,24.6709,24.6709,185900.0],["2012-10-12",24.6764,24.7256,24.5178,24.5452,132200.0],["2012-10-15",24.5889,24.7639,24.5014,24.6764,141600.0],["2012-10-16",24.5287,24.7475,24.4905,24.7201,269600.0],["2012-10-17",24.8185,24.9607,24.742,24.9443,175000.0],["2012-10-18",24.8349,24.9224,24.5561,24.5889,253900.0],["2012-10-19",24.4577,24.5725,24.1843,24.1952,295500.0],["2012-10-22",24.1897,24.2225,23.889,24.1952,350800.0],["2012-10-23",24.0859,24.0859,23.807,23.8835,237600.0],["2012-10-24",24.0366,24.1296,23.9328,23.9656,194300.0],["2012-10-25",24.1405,24.3374,24.1405,24.2608,208500.0],["2012-10-26",24.2936,24.4577,24.2718,24.3046,194500.0],["2012-10-31",24.5342,24.7529,24.403,24.7311,304300.0],["2012-11-01",24.6436,24.9279,24.6053,24.8295,248700.0],["2012-11-02",24.9716,25.0099,24.8076,24.8349,223000.0],["2012-11-05",24.9662,24.9662,24.742,24.8514,219300.0],["2012-11-06",24.9607,25.1193,24.906,25.0865,262800.0],["2012-11-07",24.988,24.999,24.3428,24.4577,675000.0],["2012-11-08",24.4358,24.5944,24.3319,24.3921,335600.0],["2012-11-09",24.3428,24.5287,24.2444,24.4631,226500.0],["2012-11-12",24.4795,24.649,24.3592,24.567,242200.0],["2012-11-13",24.5014,24.7693,24.4959,24.6272,202000.0],["2012-11-14",24.6053,24.6928,24.0804,24.1187,317000.0],["2012-11-15",24.1351,24.3046,23.8179,24.1679,486500.0],["2012-11-16",24.1569,24.66,24.1351,24.6162,475500.0],["2012-11-19",24.906,24.9716,24.6873,24.9607,315000.0],["2012-11-20",24.9935,24.9935,24.7256,24.8896,460800.0],["2012-11-21",24.7912,24.9224,24.7147,24.8732,234200.0],["2012-11-23",24.8732,25.0537,24.8732,24.9498,108000.0],["2012-11-26",24.8951,25.0865,24.824,24.9224,266800.0],["2012-11-27",24.9552,25.0755,24.7748,24.8021,234500.0],["2012-11-28",24.6162,24.8951,24.6162,24.8623,307400.0],["2012-11-29",24.9334,25.0263,24.8677,24.9607,341300.0],["2012-11-30",24.9334,25.2232,24.9115,25.1466,461200.0],["2012-12-03",25.3271,25.3435,25.0209,25.1521,286800.0],["2012-12-04",25.1958,25.2724,25.0263,25.0646,287200.0],["2012-12-05",25.1138,25.3106,25.0591,25.1357,309900.0],["2012-12-06",25.2177,25.2778,24.9826,25.0646,207100.0],["2012-12-07",25.163,25.4419,25.1357,25.2833,336300.0],["2012-12-10",25.4419,25.5348,25.2669,25.3161,345400.0],["2012-12-11",25.3161,25.4747,25.174,25.4309,526800.0],["2012-12-12",25.4966,25.5348,25.3052,25.3489,442300.0],["2012-12-13",25.5129,25.5403,25.1903,25.2942,1252700.0],["2012-12-14",25.3544,25.3544,25.1138,25.1357,402500.0],["2012-12-17",25.2997,25.513,25.1958,25.4856,491200.0],["2012-12-18",25.513,25.7153,25.4474,25.7153,329600.0],["2012-12-19",25.6934,25.934,25.6661,25.8902,450900.0],["2012-12-20",25.8738,26.0925,25.8082,26.0215,884400.0],["2012-12-21",25.9449,26.109,25.7371,25.9613,580000.0],["2012-12-24",25.9941,26.1199,25.9012,25.9504,244000.0],["2012-12-26",25.9504,26.1254,25.7317,25.7481,185900.0],["2012-12-27",25.8755,26.0189,25.6053,25.8314,358000.0],["2012-12-28",25.688,25.9417,25.6439,25.7376,318200.0],["2012-12-31",25.6494,26.1843,25.6494,26.0961,360600.0],["2013-01-02",26.438,26.5208,26.234,26.4325,621200.0],["2013-01-03",26.4711,26.4932,26.2174,26.2947,480900.0],["2013-01-04",26.3884,26.4766,26.256,26.4215,332800.0],["2013-01-07",26.4436,26.5483,26.2119,26.4877,427500.0],["2013-01-08",26.4491,26.5208,26.3057,26.4105,472500.0],["2013-01-09",26.5814,27.0281,26.5428,27.0116,539600.0],["2013-01-10",27.0833,27.2652,26.9895,27.188,357400.0],["2013-01-11",27.1715,27.2983,26.984,27.1494,294800.0],["2013-01-14",27.1384,27.2322,26.973,27.1715,251900.0],["2013-01-15",26.984,27.1936,26.8682,27.1936,427800.0],["2013-01-16",27.0392,27.1108,26.8461,26.973,321500.0],["2013-01-17",27.0005,27.3756,26.995,27.177,405300.0],["2013-01-18",27.0722,27.2928,27.0557,27.2046,419400.0],["2013-01-22",27.2046,27.2928,26.8902,27.0943,993600.0],["2013-01-23",27.177,27.2267,26.9509,27.0778,572900.0],["2013-01-24",26.973,27.2211,26.8186,26.8903,554900.0],["2013-01-25",26.8241,27.0116,26.5538,26.7083,732300.0],["2013-01-28",26.7744,27.0557,26.6972,27.0116,406600.0],["2013-01-29",26.9509,27.1274,26.7469,26.8186,642400.0],["2013-01-30",26.78,26.9233,26.438,26.5263,630700.0],["2013-01-31",26.5152,26.5263,26.0079,26.1237,1194500.0],["2013-02-01",26.1678,26.5428,26.1347,26.5428,426800.0],["2013-02-04",26.3277,26.5649,26.2174,26.4877,358000.0],["2013-02-05",26.6807,26.8186,26.5759,26.6917,490500.0],["2013-02-06",26.7083,26.9509,26.6586,26.9178,534100.0],["2013-02-07",26.8792,26.9233,26.5538,26.6917,584600.0],["2013-02-08",26.62,26.791,26.5759,26.78,456700.0],["2013-02-11",26.7303,26.7799,26.4932,26.5594,546900.0],["2013-02-12",26.3498,26.4711,26.0575,26.1733,882500.0],["2013-02-13",26.3002,26.3333,26.1182,26.2064,486400.0],["2013-02-14",26.2395,26.2395,25.9031,25.9472,493700.0],["2013-02-15",25.7928,25.9252,25.6274,25.6604,630700.0],["2013-02-19",25.6549,25.9141,25.5998,25.8314,442000.0],["2013-02-20",25.7983,26.0024,25.666,25.7046,436000.0],["2013-02-21",25.6494,25.7652,25.4012,25.484,568300.0],["2013-02-22",25.4123,25.7432,25.3902,25.6825,437000.0],["2013-02-25",25.7597,25.8645,25.3902,25.4012,530500.0],["2013-02-26",25.4729,25.5887,25.2579,25.5501,437200.0],["2013-02-27",25.4674,25.8259,25.4564,25.8259,507700.0],["2013-02-28",25.7652,25.7707,25.6218,25.6494,564900.0],["2013-03-01",25.6053,26.0465,25.3957,25.666,1058600.0],["2013-03-04",25.8038,26.0244,25.6439,25.9582,674100.0],["2013-03-05",26.052,26.2836,26.052,26.1237,919500.0],["2013-03-06",26.2285,26.2781,25.9252,26.1127,454200.0],["2013-03-07",26.1954,26.2671,26.0465,26.1457,368400.0],["2013-03-08",26.3277,26.3388,25.9913,26.2009,378700.0],["2013-03-11",26.2174,26.4711,26.1954,26.438,532500.0],["2013-03-12",26.3663,26.4105,26.1954,26.3553,486600.0],["2013-03-13",26.3663,26.4601,25.8369,25.8755,629200.0],["2013-03-14",26.0024,26.2119,25.8866,26.1402,551100.0],["2013-03-15",26.1623,26.5373,25.9858,26.4877,813900.0],["2013-03-18",26.4105,26.5042,26.1899,26.3774,491600.0],["2013-03-19",26.3057,26.7303,26.2671,26.5869,459100.0],["2013-03-20",26.6807,26.9344,26.6641,26.9233,460700.0],["2013-03-21",26.9233,26.9675,26.6697,26.7413,766400.0],["2013-03-22",26.6421,26.8572,26.5869,26.7358,515200.0],["2013-03-25",26.8075,26.9068,26.3884,26.4546,596500.0],["2013-03-26",26.6989,26.6989,26.3485,26.6489,428500.0],["2013-03-27",26.6711,26.8992,26.5042,26.7045,513600.0],["2013-03-28",26.749,26.7824,26.3986,26.6377,1277800.0],["2013-04-01",26.5042,27.0883,26.5042,26.9492,608400.0],["2013-04-02",27.016,27.2718,26.9492,27.2106,520200.0],["2013-04-03",27.2885,27.3108,26.7212,26.7712,870100.0],["2013-04-04",26.7601,26.888,26.5098,26.6211,642400.0],["2013-04-05",26.1371,26.304,25.9091,26.2317,809900.0],["2013-04-08",26.1928,26.4598,26.1205,26.4264,376200.0],["2013-04-09",26.4431,26.9159,26.304,26.8658,621100.0],["2013-04-10",26.927,27.1439,26.8435,26.9604,374400.0],["2013-04-11",27.0772,27.0827,26.7267,26.8435,356400.0],["2013-04-12",26.6934,26.7156,26.5042,26.6211,377600.0],["2013-04-15",26.3763,26.5209,25.9981,26.0036,709300.0],["2013-04-16",26.0259,26.4486,26.0259,26.3596,411700.0],["2013-04-17",26.2039,26.2595,25.9091,26.1872,736200.0],["2013-04-18",26.4375,26.5765,26.2595,26.4876,385200.0],["2013-04-19",26.2984,26.5487,26.2206,26.4153,436300.0],["2013-04-22",26.3874,26.5042,26.0759,26.3485,446400.0],["2013-04-23",26.5042,26.9492,26.3874,26.9492,685700.0],["2013-04-24",26.838,27.2051,26.7323,27.0883,582400.0],["2013-04-25",27.244,27.3052,27.0549,27.1105,612200.0],["2013-04-26",26.9715,27.0883,26.6544,26.888,702200.0],["2013-04-29",26.927,27.3553,26.8992,27.3163,425200.0],["2013-04-30",27.2607,27.5889,27.0605,27.5388,750600.0],["2013-05-01",27.5055,27.5555,26.9604,27.1328,416900.0],["2013-05-02",27.1495,27.2273,26.9103,27.0994,345700.0],["2013-05-03",27.2496,27.3664,27.066,27.105,237500.0],["2013-05-06",27.155,27.2552,26.927,27.0549,310500.0],["2013-05-07",27.0438,27.4832,27.0438,27.3831,369400.0],["2013-05-08",27.3052,27.4943,27.2273,27.372,299900.0],["2013-05-09",27.3052,27.4777,27.0438,27.1495,522300.0],["2013-05-10",27.0827,27.2774,26.9715,27.2162,301400.0],["2013-05-13",27.2552,27.2552,26.9214,26.9381,255000.0],["2013-05-14",26.8157,27.155,26.7657,27.0271,315100.0],["2013-05-15",26.9548,26.9937,26.7323,26.9715,514500.0],["2013-05-16",26.8491,27.1328,26.7212,26.9047,367600.0],["2013-05-17",26.66,27.1717,26.6155,27.0271,347400.0],["2013-05-20",27.0382,27.1383,26.8102,27.0104,271400.0],["2013-05-21",27.0382,27.5778,27.016,27.5055,602800.0],["2013-05-22",27.4165,27.6167,26.9882,27.0827,352200.0],["2013-05-23",27.0382,27.0493,26.7545,26.8936,529300.0],["2013-05-24",26.66,27.0438,26.6377,27.0271,313800.0],["2013-05-28",26.8491,26.9826,26.5432,26.5654,359300.0],["2013-05-29",26.5321,26.5321,25.9425,26.0648,609600.0],["2013-05-30",26.0593,26.0704,25.7255,25.7478,530400.0],["2013-05-31",25.6922,25.6922,25.3306,25.503,783900.0],["2013-06-03",25.6032,25.7867,25.3139,25.6254,531000.0],["2013-06-04",25.6032,25.7255,25.414,25.4641,316000.0],["2013-06-05",25.3529,25.5531,24.741,24.8411,726700.0],["2013-06-06",24.8189,25.0692,24.6242,24.9412,745200.0],["2013-06-07",25.0747,25.0859,24.7243,24.9635,561300.0],["2013-06-10",24.9246,25.6755,24.9134,25.5809,998400.0],["2013-06-11",25.3362,25.5809,25.1359,25.186,502800.0],["2013-06-12",25.2806,25.3751,25.0803,25.1359,862900.0],["2013-06-13",25.1415,25.898,24.9691,25.8312,969000.0],["2013-06-14",25.7978,25.809,25.5531,25.5531,364400.0],["2013-06-17",25.6588,25.9258,25.6532,25.7589,384600.0],["2013-06-18",25.6922,26.126,25.6866,26.0593,474500.0],["2013-06-19",26.0036,26.0259,25.2194,25.4029,1893400.0],["2013-06-20",25.1137,25.2082,24.7911,24.9023,1008900.0],["2013-06-21",24.8244,24.9468,24.4518,24.4907,850700.0],["2013-06-24",24.0846,24.1514,23.7231,23.7843,1562600.0],["2013-06-25",23.9512,24.2571,23.5785,23.9178,2314200.0],["2013-06-26",24.2093,24.4002,23.9735,24.0746,821700.0],["2013-06-27",24.1869,24.3946,24.1532,24.1644,425600.0],["2013-06-28",24.1644,24.4002,24.0184,24.2037,445700.0],["2013-07-01",24.3497,24.4957,24.2992,24.4451,519100.0],["2013-07-02",24.2935,24.6922,24.2037,24.6136,630900.0],["2013-07-03",24.636,24.6529,24.2486,24.4171,240800.0],["2013-07-05",24.4507,24.4507,24.0465,24.243,480200.0],["2013-07-08",24.4283,24.7483,24.3609,24.6753,1645000.0],["2013-07-09",24.8325,25.0515,24.5293,24.9729,1623500.0],["2013-07-10",25.029,25.0515,24.6585,24.7876,395500.0],["2013-07-11",25.2255,25.5512,25.1862,25.5006,487500.0],["2013-07-12",25.5568,25.6354,25.3322,25.4782,445200.0],["2013-07-15",25.6073,25.7533,25.4557,25.5063,331400.0],["2013-07-16",25.5624,25.7364,25.422,25.4389,295500.0],["2013-07-17",25.4726,25.6298,25.2873,25.3041,404500.0],["2013-07-18",25.3434,25.6242,25.2929,25.3996,295200.0],["2013-07-19",25.4333,25.4389,25.1413,25.3322,330900.0],["2013-07-22",25.4276,25.6298,25.4052,25.5175,348400.0],["2013-07-23",25.6354,25.6635,25.4108,25.5512,303800.0],["2013-07-24",25.5792,25.7533,25.3659,25.495,386700.0],["2013-07-25",25.5568,25.6747,25.2087,25.3322,829600.0],["2013-07-26",25.3884,25.6859,25.2143,25.394,714900.0],["2013-07-29",25.5119,25.8431,25.4838,25.7421,570900.0],["2013-07-30",25.86,25.8936,25.4613,25.5736,653700.0],["2013-07-31",25.6915,25.8207,25.5568,25.6691,833800.0],["2013-08-01",26.0284,26.2193,25.9273,26.0396,643400.0],["2013-08-02",26.0172,26.2698,25.9329,26.0284,392500.0],["2013-08-05",26.0565,26.0902,25.7533,25.7926,336800.0],["2013-08-06",25.9217,26.0003,25.4726,25.6691,685200.0],["2013-08-07",25.394,25.4894,25.1301,25.2761,629100.0],["2013-08-08",25.3491,25.4501,25.1582,25.4333,360600.0],["2013-08-09",25.422,25.568,25.2368,25.4333,267600.0],["2013-08-12",25.4108,25.5231,25.3378,25.4726,1163600.0],["2013-08-13",25.4108,25.6185,25.394,25.4557,314800.0],["2013-08-14",25.4613,25.467,25.1413,25.2985,461500.0],["2013-08-15",25.1357,25.3996,25.0346,25.3266,275700.0],["2013-08-16",25.2424,25.394,25.1469,25.2592,481900.0],["2013-08-19",25.2424,25.2424,24.782,24.8157,287700.0],["2013-08-20",24.7652,24.9055,24.6136,24.8101,335500.0],["2013-08-21",24.7483,24.7483,24.3609,24.535,518900.0],["2013-08-22",24.5013,24.5799,24.2037,24.2206,481800.0],["2013-08-23",24.243,24.5013,24.142,24.4732,364300.0],["2013-08-26",24.4732,24.4957,24.097,24.1307,355700.0],["2013-08-27",24.0858,24.2318,23.9118,24.2093,351300.0],["2013-08-28",24.1251,24.4732,24.0802,24.3272,368500.0],["2013-08-29",24.3048,24.4676,24.2262,24.4002,361200.0],["2013-08-30",24.4058,24.6023,24.3778,24.49,416000.0],["2013-09-03",24.7764,24.8382,24.1757,24.2936,318300.0],["2013-09-04",24.3722,24.5181,24.2711,24.3722,328800.0],["2013-09-05",24.3946,24.535,24.2992,24.5237,426200.0],["2013-09-06",24.7988,24.9111,24.4227,24.5574,312100.0],["2013-09-09",24.6136,24.855,24.5125,24.7652,301000.0],["2013-09-10",24.8999,25.1918,24.8606,25.0515,350200.0],["2013-09-11",24.9953,25.0403,24.7427,24.9336,311500.0],["2013-09-12",24.855,24.9111,24.6865,24.7202,324400.0],["2013-09-13",24.7202,24.7539,24.6136,24.6473,185800.0],["2013-09-16",24.7932,24.8887,24.5518,24.6529,482200.0],["2013-09-17",24.6753,24.9055,24.6472,24.7932,277100.0],["2013-09-18",24.855,25.0852,24.5686,24.956,390300.0],["2013-09-19",25.0346,25.2311,24.9392,25.0403,475400.0],["2013-09-20",25.1076,25.2087,24.8999,24.9448,338400.0],["2013-09-23",24.9953,25.1638,24.8774,25.029,265500.0],["2013-09-24",24.9448,25.0627,24.7708,24.8269,416900.0],["2013-09-25",24.8774,25.001,24.6192,24.7034,468600.0],["2013-09-26",24.7128,24.9565,24.6674,24.9338,717400.0],["2013-09-27",24.9281,25.1038,24.8034,25.0698,391000.0],["2013-09-30",24.9961,25.2285,24.8885,24.8998,587500.0],["2013-10-01",24.8431,24.9508,24.7581,24.8091,279100.0],["2013-10-02",24.7355,24.7978,24.4408,24.7751,300900.0],["2013-10-03",24.7921,24.8091,24.4124,24.5144,351100.0],["2013-10-04",24.4351,24.6844,24.3048,24.3444,348800.0],["2013-10-07",24.1518,24.4238,24.1178,24.2764,429900.0],["2013-10-08",24.3104,24.4634,24.0328,24.0441,394800.0],["2013-10-09",24.0498,24.3671,24.0441,24.2311,350400.0],["2013-10-10",24.3728,24.4804,24.2424,24.4124,314500.0],["2013-10-11",24.4691,24.8828,24.4634,24.8204,351700.0],["2013-10-14",24.7694,24.8035,24.5711,24.7355,175200.0],["2013-10-15",24.8034,24.8544,24.2878,24.4294,456000.0],["2013-10-16",24.4748,24.7184,24.4521,24.7014,318100.0],["2013-10-17",24.7071,25.0301,24.5768,24.9791,430500.0],["2013-10-18",24.9451,25.4495,24.9451,25.3135,517900.0],["2013-10-21",25.2908,25.3531,25.1321,25.3531,354900.0],["2013-10-22",25.4778,25.5005,25.2795,25.3078,318700.0],["2013-10-23",25.1831,25.3758,25.1548,25.1831,421900.0],["2013-10-24",25.1435,25.2568,25.0528,25.1265,330000.0],["2013-10-25",25.1208,25.4948,25.0585,25.4665,398700.0],["2013-10-28",25.5005,25.5741,25.3248,25.3928,450800.0],["2013-10-29",25.4495,25.6138,25.2285,25.3078,317500.0],["2013-10-30",25.3758,25.5345,25.2001,25.4778,307800.0],["2013-10-31",25.5855,25.6421,25.3985,25.5628,337700.0],["2013-11-01",25.5345,25.6818,25.5288,25.6421,347500.0],["2013-11-04",25.7555,25.7781,25.4608,25.5175,401900.0],["2013-11-05",25.5685,25.6591,25.3928,25.4381,779600.0],["2013-11-06",25.6138,26.3221,25.5515,26.1918,666500.0],["2013-11-07",26.2655,26.2938,25.8688,25.9028,427000.0],["2013-11-08",25.7555,25.8121,25.4381,25.5515,330100.0],["2013-11-11",25.5741,25.5968,25.2795,25.3588,375100.0],["2013-11-12",25.3248,25.4325,25.2398,25.3361,413500.0],["2013-11-13",25.3475,25.5005,25.2965,25.4608,309900.0],["2013-11-14",25.4041,25.6705,25.3531,25.6365,524900.0],["2013-11-15",25.6365,25.7838,25.4948,25.7838,473200.0],["2013-11-18",25.8348,25.9311,25.6138,25.6931,316000.0],["2013-11-19",25.6195,25.6761,25.2115,25.2965,509900.0],["2013-11-20",25.4495,25.6591,25.4268,25.5968,649700.0],["2013-11-21",25.6025,25.6025,25.3985,25.4268,446100.0],["2013-11-22",25.3815,25.4551,25.2625,25.3928,314700.0],["2013-11-25",25.3135,25.7498,25.3078,25.6591,339200.0],["2013-11-26",25.7101,25.8801,25.4721,25.5855,576300.0],["2013-11-27",25.4155,25.5401,25.0301,25.0925,572400.0],["2013-11-29",25.1435,25.2965,25.0755,25.1548,140500.0],["2013-12-02",24.9961,25.3305,24.8828,25.2171,511000.0],["2013-12-03",25.1888,25.3475,25.0301,25.1378,516100.0],["2013-12-04",25.0868,25.0925,24.5598,24.8204,762500.0],["2013-12-05",24.8318,24.8488,24.6221,24.7978,431600.0],["2013-12-06",24.7865,25.0471,24.6958,25.0131,292200.0],["2013-12-09",25.0245,25.1208,24.8148,25.0868,354400.0],["2013-12-10",25.0811,25.1491,25.0188,25.0641,714200.0],["2013-12-11",25.1321,25.1321,24.8375,24.8941,1380900.0],["2013-12-12",24.7751,24.7921,24.5598,24.6674,1302400.0],["2013-12-13",24.6731,24.8375,24.5484,24.7468,340600.0],["2013-12-16",24.8545,25.0755,24.7241,25.0018,431300.0],["2013-12-17",25.0641,25.0755,24.9224,24.9508,436500.0],["2013-12-18",24.8658,25.4551,24.8658,25.2908,491400.0],["2013-12-19",25.2965,25.5231,25.1265,25.4665,343200.0],["2013-12-20",25.4495,25.6705,25.3191,25.5231,476200.0],["2013-12-23",25.7951,26.0728,25.6648,25.9538,700900.0],["2013-12-24",25.9878,26.0785,25.9141,25.9141,204900.0],["2013-12-26",25.9708,26.0501,25.9595,26.0218,180500.0],["2013-12-27",25.9725,26.1783,25.8468,25.8868,339900.0],["2013-12-30",25.8868,26.1097,25.7668,26.0754,315400.0],["2013-12-31",26.144,26.3041,26.0926,26.0983,297300.0],["2014-01-02",26.0811,26.184,25.8125,25.8982,309700.0],["2014-01-03",25.9325,25.9497,25.7439,25.9039,313800.0],["2014-01-06",25.8525,25.8525,25.3724,25.4638,468200.0],["2014-01-07",25.4581,25.521,25.2238,25.2409,412400.0],["2014-01-08",25.2123,25.3552,25.0009,25.2981,419700.0],["2014-01-09",25.2981,25.4695,25.0637,25.3609,389100.0],["2014-01-10",25.3152,25.3152,25.0123,25.1895,486600.0],["2014-01-13",25.2181,25.4181,25.2123,25.4124,474200.0],["2014-01-14",25.3495,25.4981,25.1552,25.2009,357000.0],["2014-01-15",25.2695,25.3838,25.0352,25.1209,523800.0],["2014-01-16",25.1495,25.3609,25.0523,25.2866,434900.0],["2014-01-17",25.2009,25.4581,25.1838,25.3209,435000.0],["2014-01-21",25.3267,25.4524,25.138,25.2638,463600.0],["2014-01-22",25.3267,25.3895,25.1209,25.1838,562800.0],["2014-01-23",25.178,25.3038,25.1266,25.2524,1059900.0],["2014-01-24",25.0866,25.3152,24.9894,24.9951,523300.0],["2014-01-27",26.1097,26.1097,24.9151,24.9608,667600.0],["2014-01-28",24.8637,24.9037,24.6693,24.7722,686600.0],["2014-01-29",24.7265,24.7836,24.1378,24.2292,890200.0],["2014-01-30",24.3607,24.5207,24.2921,24.4921,474200.0],["2014-01-31",24.1835,25.1609,24.1263,24.8294,2144900.0],["2014-02-03",25.5781,25.601,24.8122,24.8637,938100.0],["2014-02-04",24.9323,25.0008,24.5036,24.6293,571100.0],["2014-02-05",24.6408,24.6865,24.4236,24.6693,646700.0],["2014-02-06",24.5779,24.9951,24.515,24.9608,439300.0],["2014-02-07",25.1094,25.2409,24.9894,25.138,406400.0],["2014-02-10",25.098,25.2752,24.9037,25.2409,390800.0],["2014-02-11",25.2238,25.5496,25.2066,25.3609,447500.0],["2014-02-12",25.4467,25.6182,25.3381,25.5324,307200.0],["2014-02-13",25.481,26.1269,25.4124,25.9497,817100.0],["2014-02-14",25.9783,25.984,25.6696,25.8982,574600.0],["2014-02-18",25.9497,26.0697,25.8411,25.944,382300.0],["2014-02-19",25.8639,25.944,25.7096,25.7325,535400.0],["2014-02-20",25.3324,25.6124,25.018,25.1552,1006000.0],["2014-02-21",25.0351,25.2523,25.0294,25.1495,485000.0],["2014-02-24",25.2524,25.401,25.138,25.3038,611300.0],["2014-02-25",25.3381,25.441,25.2295,25.2524,353400.0],["2014-02-26",25.3152,25.3324,25.058,25.1895,365000.0],["2014-02-27",25.3095,25.3495,25.1095,25.2352,543000.0],["2014-02-28",25.3095,25.4581,25.1609,25.1666,518000.0],["2014-03-03",25.0752,25.3381,24.9951,25.3095,482400.0],["2014-03-04",25.3952,25.4753,25.2523,25.3609,497100.0],["2014-03-05",25.4352,25.7268,25.3038,25.6982,512400.0],["2014-03-06",25.681,25.8068,25.5496,25.7439,299600.0],["2014-03-07",25.6582,25.7382,25.2924,25.4295,470800.0],["2014-03-10",25.4067,25.4638,25.2238,25.3152,376700.0],["2014-03-11",25.2809,25.3724,25.0637,25.3266,538400.0],["2014-03-12",25.1495,25.401,25.138,25.3667,358600.0],["2014-03-13",25.4753,25.5153,25.3552,25.4353,302300.0],["2014-03-14",25.3438,25.5839,25.2752,25.4867,426500.0],["2014-03-17",25.5439,25.8125,25.4924,25.7496,446800.0],["2014-03-18",25.8354,25.9668,25.7553,25.8296,445000.0],["2014-03-19",25.8239,25.8411,25.401,25.561,494200.0],["2014-03-20",25.4753,25.521,25.2638,25.5038,391300.0],["2014-03-21",25.5724,25.7325,25.5096,25.641,639800.0],["2014-03-24",25.7553,25.8354,25.6182,25.7553,396000.0],["2014-03-25",25.8639,26.0754,25.6982,26.0354,468300.0],["2014-03-26",26.0297,26.0926,25.7325,25.8125,417100.0],["2014-03-27",25.8781,25.9992,25.7974,25.9242,384500.0],["2014-03-28",26.0338,26.0915,25.9588,26.0396,297100.0],["2014-03-31",26.2183,26.2875,26.1376,26.2471,359400.0],["2014-04-01",26.2587,26.72,26.1779,26.7027,530400.0],["2014-04-02",26.645,27.0602,26.5816,27.0256,724000.0],["2014-04-03",27.0602,27.1524,26.6623,26.7546,399100.0],["2014-04-04",26.9967,27.0198,26.7373,26.9448,351100.0],["2014-04-07",26.8756,27.0717,26.8295,26.8353,375700.0],["2014-04-08",26.8641,27.1294,26.5816,27.0717,567200.0],["2014-04-09",27.0602,27.1697,26.8641,26.9852,346800.0],["2014-04-10",26.9045,27.2389,26.8064,26.9794,377900.0],["2014-04-11",26.7949,27.014,26.7949,26.9679,294100.0],["2014-04-14",27.0602,27.0832,26.8411,26.8987,378700.0],["2014-04-15",26.6854,26.8929,26.5643,26.743,692300.0],["2014-04-16",26.8756,26.9794,26.7949,26.9275,513400.0],["2014-04-17",26.9621,27.0544,26.8468,26.8526,376400.0],["2014-04-21",26.3625,26.4086,25.8205,25.8723,1507900.0],["2014-04-22",25.9473,26.2125,25.8723,26.1722,555500.0],["2014-04-23",26.0684,26.2644,25.9819,26.0453,606500.0],["2014-04-24",26.126,26.4259,26.0914,26.3682,634000.0],["2014-04-25",26.3913,26.5354,26.2241,26.4893,343400.0],["2014-04-28",26.5239,26.7719,26.5239,26.6796,553300.0],["2014-04-29",26.8122,27.2447,26.8065,26.9967,502500.0],["2014-04-30",26.9218,27.0486,26.7949,26.8872,437500.0],["2014-05-01",26.8987,27.0659,26.7719,26.9275,603600.0],["2014-05-02",26.9967,27.0198,26.7661,26.8583,320600.0],["2014-05-05",26.743,27.0025,26.6219,26.8583,485100.0],["2014-05-06",26.9448,27.1985,26.8872,27.0486,477400.0],["2014-05-07",27.164,27.262,26.9564,27.1467,419400.0],["2014-05-08",27.1697,27.2677,26.9794,27.0659,412600.0],["2014-05-09",26.9448,26.9448,26.6565,26.7373,357000.0],["2014-05-12",26.818,27.0025,26.743,26.9218,303200.0],["2014-05-13",26.9679,27.0948,26.8929,26.9391,248900.0],["2014-05-14",26.9737,27.187,26.9333,27.1005,457800.0],["2014-05-15",27.0717,27.1524,26.9333,27.1178,405100.0],["2014-05-16",27.0371,27.1639,26.9102,27.0774,276800.0],["2014-05-19",26.9679,27.1351,26.9679,27.0947,395000.0],["2014-05-20",27.0025,27.1005,26.9391,27.0198,269500.0],["2014-05-21",26.9275,27.3139,26.8814,27.262,438300.0],["2014-05-22",27.2158,27.4004,27.1755,27.2389,264700.0],["2014-05-23",27.262,27.3427,27.1524,27.187,299600.0],["2014-05-27",27.2043,27.2216,26.8237,27.0025,498800.0],["2014-05-28",26.9967,27.1005,26.7834,26.8987,664500.0],["2014-05-29",26.9967,27.0486,26.8238,27.0371,572400.0],["2014-05-30",27.0659,27.089,26.8122,26.8987,856600.0],["2014-06-02",26.7891,26.8987,26.7199,26.818,796100.0],["2014-06-03",26.743,26.7891,26.6104,26.6796,716500.0],["2014-06-04",26.6335,26.6508,26.4086,26.5009,644700.0],["2014-06-05",26.5585,26.6162,26.3625,26.5239,486700.0],["2014-06-06",26.4778,26.7603,26.4547,26.7546,237100.0],["2014-06-09",26.7661,26.8641,26.6911,26.7546,282400.0],["2014-06-10",26.7315,26.7546,26.5758,26.6738,248100.0],["2014-06-11",26.7373,26.8065,26.6565,26.6969,286200.0],["2014-06-12",26.6911,26.8295,26.6277,26.8237,410100.0],["2014-06-13",26.8641,27.0659,26.8122,27.0429,589700.0],["2014-06-16",27.014,27.3427,27.014,27.1697,324200.0],["2014-06-17",27.1294,27.2331,27.0832,27.1467,283300.0],["2014-06-18",27.1466,27.2331,26.9506,27.1928,598100.0],["2014-06-19",27.1928,27.2447,26.8929,27.0544,486200.0],["2014-06-20",27.285,27.3542,27.1928,27.2562,369600.0],["2014-06-23",27.3139,27.4349,27.2735,27.3773,425600.0],["2014-06-24",27.3946,27.4811,27.187,27.2331,382100.0],["2014-06-25",27.3427,27.3946,27.1812,27.2793,382600.0],["2014-06-26",27.4121,27.5168,27.3365,27.4819,387900.0],["2014-06-27",27.4121,27.6797,27.3947,27.668,354300.0],["2014-06-30",27.9937,27.9937,27.6971,27.7553,695300.0],["2014-07-01",27.7669,27.8774,27.6738,27.8367,242700.0],["2014-07-02",27.8367,27.9414,27.668,27.9181,408400.0],["2014-07-03",27.889,28.0228,27.8134,27.8832,338300.0],["2014-07-07",27.8658,27.9007,27.4761,27.7262,425500.0],["2014-07-08",27.6447,27.9588,27.511,27.9297,589800.0],["2014-07-09",27.8774,28.4183,27.7611,28.3311,995800.0],["2014-07-10",28.0228,28.7906,28.0112,28.7324,1038000.0],["2014-07-11",28.6161,28.7208,28.459,28.6452,713300.0],["2014-07-14",28.6451,28.7906,28.5928,28.7789,640900.0],["2014-07-15",28.7498,28.8894,28.6044,28.8894,504700.0],["2014-07-16",28.808,29.5699,28.7964,29.5467,951100.0],["2014-07-17",29.442,29.7851,29.4071,29.5118,900000.0],["2014-07-18",29.4885,29.5583,29.3315,29.4885,474100.0],["2014-07-21",29.4013,29.4478,29.221,29.4362,506900.0],["2014-07-22",29.3838,29.8142,29.3547,29.7153,506300.0],["2014-07-23",29.791,30.1457,29.6455,30.1457,613800.0],["2014-07-24",30.1283,30.4017,29.9945,30.361,775100.0],["2014-07-25",30.2272,30.2388,29.9015,30.0527,754000.0],["2014-07-28",29.8084,30.233,29.6746,30.0411,934900.0],["2014-07-29",30.0003,30.2853,29.9189,29.9364,794300.0],["2014-07-30",29.884,29.8957,29.3082,29.3489,1012700.0],["2014-07-31",29.2849,29.5001,28.9592,29.1802,1246500.0],["2014-08-01",29.0058,29.3198,28.3718,28.7324,1385600.0],["2014-08-04",28.7964,29.1279,28.5754,29.1046,678900.0],["2014-08-05",28.5346,29.1046,28.4823,28.6859,1742900.0],["2014-08-06",28.6044,28.8138,28.3951,28.7615,908300.0],["2014-08-07",28.8371,28.9127,28.4765,28.68,481600.0],["2014-08-08",28.5405,28.6452,28.4474,28.5579,732800.0],["2014-08-11",28.6626,28.9767,28.6568,28.7964,768100.0],["2014-08-12",28.7382,28.9883,28.5637,28.936,916900.0],["2014-08-13",29.0232,29.3605,28.7208,29.3373,970600.0],["2014-08-14",29.4129,29.5234,29.4129,29.5001,654600.0],["2014-08-15",29.5932,29.8142,29.4071,29.6805,983300.0],["2014-08-18",29.7968,29.8491,29.6048,29.7444,739300.0],["2014-08-19",29.7735,30.105,29.7037,30.0585,884600.0],["2014-08-20",29.9771,30.233,29.791,30.2097,1114100.0],["2014-08-21",30.1516,30.2155,29.9364,30.0294,1062300.0],["2014-08-22",30.0701,30.0934,29.663,29.7386,964300.0],["2014-08-25",30.2679,30.454,30.0876,30.4191,4285000.0],["2014-08-26",30.5064,30.6518,30.39,30.6169,2199000.0],["2014-08-27",30.7855,31.3381,30.7274,31.3381,1745700.0],["2014-08-28",31.2508,31.3672,31.1345,31.3265,1181300.0],["2014-08-29",31.3613,31.437,31.0415,31.2799,881100.0],["2014-09-02",31.2625,31.5533,31.2043,31.4777,1283200.0],["2014-09-03",31.437,31.943,31.3904,31.943,1663300.0],["2014-09-04",31.9779,32.1058,31.7918,31.9313,1259400.0],["2014-09-05",31.7859,32.2861,31.722,32.2745,1607300.0],["2014-09-08",32.0535,32.1873,31.8965,32.0302,1156700.0],["2014-09-09",31.8674,32.3501,31.7918,32.3327,1190600.0],["2014-09-10",32.2163,32.2629,31.722,31.8964,1268600.0],["2014-09-11",31.722,31.815,31.5126,31.594,1169400.0],["2014-09-12",31.5068,31.5591,31.1287,31.2218,2112000.0],["2014-09-15",30.5296,31.0124,30.0294,30.96,2083600.0],["2014-09-16",30.9193,31.2625,30.8379,31.1927,1009800.0],["2014-09-17",31.2043,31.3555,30.9833,31.1229,1390600.0],["2014-09-18",31.2858,33.2109,30.9542,32.292,9426300.0],["2014-09-19",32.0186,33.967,32.0186,32.6816,6717700.0],["2014-09-22",32.4432,32.5595,31.9779,32.0011,2719300.0],["2014-09-23",31.9255,32.1116,31.1171,31.3148,2800200.0],["2014-09-24",31.1752,31.4835,30.7681,31.1694,2214800.0],["2014-09-25",30.9658,31.0996,30.2446,30.3435,1995000.0],["2014-09-26",30.1992,30.6036,29.9003,30.5157,1794400.0],["2014-09-29",30.2871,30.5919,30.123,30.4571,1316500.0],["2014-09-30",30.1523,30.4864,29.9413,30.1992,1351000.0],["2014-10-01",30.2988,30.3809,29.7831,29.871,1537100.0],["2014-10-02",29.8183,29.9531,29.1385,29.7655,2007500.0],["2014-10-03",29.7011,29.7831,29.4667,29.5546,1403200.0],["2014-10-06",29.7128,30.1289,29.6542,30.0117,1136700.0],["2014-10-07",29.8945,30.0761,29.6952,29.7245,994100.0],["2014-10-08",29.7245,29.83,28.9158,29.4725,1606200.0],["2014-10-09",29.4022,29.496,27.7847,27.9957,3733900.0],["2014-10-10",27.9605,28.5817,27.6558,27.9664,3454800.0],["2014-10-13",28.0191,28.4,26.9877,26.9994,1984800.0],["2014-10-14",27.1693,27.4331,25.9445,26.1965,7003700.0],["2014-10-15",25.9152,26.6009,25.6163,26.5188,3402600.0],["2014-10-16",26.1613,27.8257,26.091,27.2924,2724800.0],["2014-10-17",27.773,27.773,27.1928,27.4038,1878300.0],["2014-10-20",27.4389,27.8492,27.0873,27.8023,1082200.0],["2014-10-21",28.2594,28.4176,27.6382,28.359,2007600.0],["2014-10-22",28.3121,28.5407,27.7788,27.8257,1164400.0],["2014-10-23",28.0836,28.4235,28.0425,28.0894,1621400.0],["2014-10-24",28.1773,28.5231,27.9195,28.3649,944700.0],["2014-10-27",28.2125,28.3883,27.8433,28.3004,831100.0],["2014-10-28",28.5173,29.0506,28.3004,28.9802,1494000.0],["2014-10-29",29.1502,29.2908,28.611,28.8454,1046500.0],["2014-10-30",28.8806,29.1912,28.7458,28.8982,747300.0],["2014-10-31",28.822,29.3377,28.6052,28.8865,1165500.0],["2014-11-03",28.8513,28.9158,28.3356,28.4411,1747300.0],["2014-11-04",28.4,28.7048,27.6675,28.3473,2102800.0],["2014-11-05",28.8982,29.3319,28.57,29.2674,2207000.0],["2014-11-06",29.2381,29.4608,28.7458,28.8454,1675900.0],["2014-11-07",29.0506,29.408,28.7517,28.9509,1284900.0],["2014-11-10",29.1678,29.408,28.8806,28.9802,827700.0],["2014-11-11",29.0447,29.156,28.8161,29.1385,905900.0],["2014-11-12",29.0564,29.6014,28.9861,29.5135,1775200.0],["2014-11-13",29.8242,29.8652,28.9334,29.0916,1491100.0],["2014-11-14",29.3026,29.326,28.8044,28.9451,1799500.0],["2014-11-17",29.2088,29.8476,29.0095,29.3612,1810900.0],["2014-11-18",29.537,29.6835,28.8982,29.0506,1625700.0],["2014-11-19",28.9568,29.912,28.9568,29.7011,1790600.0],["2014-11-20",29.6014,30.0351,29.5253,29.789,969600.0],["2014-11-21",30.1348,30.1465,29.6425,29.7128,972100.0],["2014-11-24",29.7304,29.9414,28.9627,29.0388,1168900.0],["2014-11-25",29.1795,29.496,28.8044,28.9392,1351000.0],["2014-11-26",29.0037,29.367,28.9627,29.1971,912200.0],["2014-11-28",28.529,28.5641,28.2066,28.2242,769600.0],["2014-12-01",28.0953,28.5172,27.7612,28.0132,1280100.0],["2014-12-02",27.9078,28.3707,27.6675,28.2301,1058400.0],["2014-12-03",28.2594,28.7986,28.1656,28.6403,901300.0],["2014-12-04",29.074,29.9238,29.0154,29.1795,3104600.0],["2014-12-05",29.0916,29.1853,28.57,28.7165,979600.0],["2014-12-08",28.2945,28.3707,26.8997,26.9759,1685100.0],["2014-12-09",26.6888,27.4506,26.6888,27.4213,1479600.0],["2014-12-10",27.0814,27.2279,26.2668,26.4661,1180700.0],["2014-12-11",26.3489,27.1693,26.1555,26.6477,1060700.0],["2014-12-12",26.3137,26.8587,26.1555,26.4368,810400.0],["2014-12-15",26.3371,26.7122,26.0207,26.2785,1164600.0],["2014-12-16",26.1672,26.929,26.1437,26.6184,1615300.0],["2014-12-17",26.6184,27.8023,26.4133,27.3276,1341200.0],["2014-12-18",27.8257,27.8257,27.0814,27.5444,1027000.0],["2014-12-19",27.7612,27.9605,27.4624,27.9429,3120700.0],["2014-12-22",27.855,27.9547,27.4448,27.9019,1206500.0],["2014-12-23",28.0132,28.7106,27.9839,28.5934,960400.0],["2014-12-24",28.6579,28.7282,28.3883,28.5934,485400.0],["2014-12-26",28.6052,28.8513,28.5641,28.6872,478400.0],["2014-12-29",28.7442,29.1399,28.6438,28.9863,780600.0],["2014-12-30",28.9332,29.1635,28.6202,29.01,788400.0],["2014-12-31",28.8682,29.2167,28.6143,28.9981,772800.0],["2015-01-02",28.9745,29.3171,28.9155,29.1104,745300.0],["2015-01-05",28.8387,29.0041,28.0,28.0473,1195200.0],["2015-01-06",27.9055,27.9055,26.8425,27.0905,2097300.0],["2015-01-07",27.1319,27.4685,26.6653,26.9429,1333000.0],["2015-01-08",27.2027,27.6161,27.0256,27.374,970900.0],["2015-01-09",27.628,28.2776,27.4921,27.5335,1738900.0],["2015-01-12",27.4626,27.5335,26.1456,26.4409,1429600.0],["2015-01-13",26.4409,26.6948,25.679,25.9389,1279500.0],["2015-01-14",25.7735,26.181,24.8699,25.9979,2179200.0],["2015-01-15",26.2105,26.2873,25.4546,25.5963,1300100.0],["2015-01-16",25.5077,26.3287,25.4191,26.1456,1084800.0],["2015-01-20",26.4822,26.6003,25.679,25.8148,1308500.0],["2015-01-21",25.9211,26.3287,25.7617,25.868,1357700.0],["2015-01-22",25.9802,26.5413,25.9802,26.3641,1033500.0],["2015-01-23",26.3759,26.5649,26.2755,26.4704,944900.0],["2015-01-26",26.5826,26.5826,26.1987,26.2342,727400.0],["2015-01-27",26.1692,26.6535,26.0924,26.6181,838800.0],["2015-01-28",26.5767,26.8366,26.057,26.0865,872500.0],["2015-01-29",26.1042,26.4291,25.6731,26.1928,994800.0],["2015-01-30",25.7085,26.683,25.49,26.2696,1527900.0],["2015-02-02",26.8661,26.9842,26.5649,26.9429,1137400.0],["2015-02-03",27.2913,28.3957,27.2264,27.9233,1901900.0],["2015-02-04",27.6988,27.7047,26.9901,27.5453,1072300.0],["2015-02-05",27.7638,28.0827,27.6516,27.8642,721100.0],["2015-02-06",27.9823,27.9941,27.0787,27.3031,1383200.0],["2015-02-09",27.5394,27.7284,27.0019,27.2323,659900.0],["2015-02-10",27.2323,27.2854,26.8011,27.2854,1016500.0],["2015-02-11",27.0315,27.6398,26.8897,27.2323,787900.0],["2015-02-12",27.6988,27.8288,27.4153,27.6102,1135300.0],["2015-02-13",28.1004,28.1772,27.0256,27.1319,1301800.0],["2015-02-17",27.3504,27.5807,27.1909,27.2086,858600.0],["2015-02-18",27.0374,27.126,26.6358,26.9074,1054000.0],["2015-02-19",26.6653,26.7775,26.4527,26.5767,1147400.0],["2015-02-20",26.6771,26.7421,26.0924,26.2164,1561600.0],["2015-02-23",26.0865,26.2164,25.7971,25.9093,1582200.0],["2015-02-24",25.9625,26.0806,25.6672,25.9802,1810800.0],["2015-02-25",25.9684,26.1692,25.868,25.8975,919800.0],["2015-02-26",25.8089,25.8444,25.3306,25.5255,2868100.0],["2015-02-27",25.6495,26.0216,25.4546,25.8857,1050000.0],["2015-03-02",25.8857,26.2637,25.8089,26.0274,1327200.0],["2015-03-03",26.1633,26.246,25.9093,26.057,652900.0],["2015-03-04",25.9684,26.2932,25.8562,26.2814,778000.0],["2015-03-05",26.1928,26.4999,26.1928,26.2519,709300.0],["2015-03-06",26.1042,26.1042,25.555,25.6731,787200.0],["2015-03-09",25.7381,26.0511,25.6081,25.6377,635600.0],["2015-03-10",25.366,25.5845,24.8758,24.9585,1093300.0],["2015-03-11",24.8994,24.9644,24.6691,24.7754,811600.0],["2015-03-12",24.9112,25.0057,24.7518,24.8935,777300.0],["2015-03-13",24.7282,24.7931,24.5155,24.6986,1038200.0],["2015-03-16",24.61,25.2833,24.5982,25.1298,896600.0],["2015-03-17",24.9526,25.7617,24.9526,25.6554,1622300.0],["2015-03-18",25.5018,26.3109,25.3247,26.181,1238700.0],["2015-03-19",25.8562,25.9625,25.6022,25.6318,878700.0],["2015-03-20",25.9211,26.1397,25.7322,26.0334,629900.0],["2015-03-23",26.1751,26.3405,25.868,26.1456,695900.0],["2015-03-24",26.1928,26.3995,26.0511,26.37,1088300.0],["2015-03-25",26.4586,26.6535,26.3877,26.4291,1173600.0],["2015-03-26",26.3995,26.5826,25.868,26.0747,1104000.0],["2015-03-27",26.0331,26.1761,25.4969,25.622,753300.0],["2015-03-30",25.6876,26.1641,25.6161,25.7293,834000.0],["2015-03-31",25.5565,25.6399,25.342,25.4493,1437300.0],["2015-04-01",25.4731,25.6101,25.2408,25.3778,869900.0],["2015-04-02",25.5148,25.8544,25.4433,25.7888,798100.0],["2015-04-06",25.9139,26.0748,25.7114,25.7233,737800.0],["2015-04-07",25.6935,26.1939,25.6935,26.0152,1313600.0],["2015-04-08",26.2416,26.4322,25.8901,25.9675,928800.0],["2015-04-09",26.0688,26.3965,25.9735,26.1284,1352200.0],["2015-04-10",26.1046,26.4382,26.0867,26.2773,940200.0],["2015-04-13",26.3905,26.5097,25.9795,26.1105,1125300.0],["2015-04-14",26.3488,26.7599,26.3429,26.4203,1251700.0],["2015-04-15",26.605,27.2781,26.4918,27.1947,935900.0],["2015-04-16",27.2722,27.3913,27.022,27.3079,924300.0],["2015-04-17",27.29,27.57,27.2007,27.4807,1019800.0],["2015-04-20",27.5403,27.856,27.4092,27.5105,714100.0],["2015-04-21",27.5283,27.6415,27.2007,27.3615,544400.0],["2015-04-22",27.5045,27.7964,27.4152,27.7666,1259100.0],["2015-04-23",27.7785,28.2313,27.5998,28.0049,834200.0],["2015-04-24",28.0407,28.1777,27.9275,28.0764,425700.0],["2015-04-27",28.2015,28.5947,28.0287,28.5828,1013700.0],["2015-04-28",28.5113,28.6543,28.2313,28.2492,734900.0],["2015-04-29",28.0704,28.267,27.7249,27.7905,767800.0],["2015-04-30",27.7547,27.8024,27.2722,27.6534,1018200.0],["2015-05-01",27.4152,27.6773,27.1769,27.5581,808300.0],["2015-05-04",27.6952,27.8858,27.5164,27.8679,728200.0],["2015-05-05",27.9096,27.9215,27.0994,27.3139,667800.0],["2015-05-06",27.3258,27.5164,26.4739,26.7182,934100.0],["2015-05-07",26.6169,26.6169,26.0748,26.4501,915000.0],["2015-05-08",26.6229,26.6884,26.2595,26.6765,646700.0],["2015-05-11",26.6943,26.8611,26.4024,26.5156,958900.0],["2015-05-12",26.5871,26.7599,26.3012,26.6884,1002600.0],["2015-05-13",26.8909,27.022,26.3667,26.605,1071200.0],["2015-05-14",26.7182,26.879,26.5692,26.6288,611000.0],["2015-05-15",26.4382,27.0577,26.2773,27.0399,677600.0],["2015-05-18",26.9445,26.9981,26.5692,26.6586,420500.0],["2015-05-19",26.3846,26.5692,26.1403,26.3846,653200.0],["2015-05-20",26.4501,26.5692,26.1522,26.1939,647600.0],["2015-05-21",26.2952,26.5633,26.2654,26.4799,477100.0],["2015-05-22",26.3429,26.3429,26.0569,26.1582,402500.0],["2015-05-26",25.8603,25.8901,25.5922,25.8484,576600.0],["2015-05-27",25.7829,26.1522,25.622,26.045,743900.0],["2015-05-28",25.9318,26.1522,25.8246,26.1403,592700.0],["2015-05-29",25.9199,25.9735,25.6042,25.8365,927200.0],["2015-06-01",25.8961,25.9735,25.3182,25.4671,700400.0],["2015-06-02",25.5803,25.8484,25.5029,25.6995,921900.0],["2015-06-03",25.6101,25.6816,25.211,25.2646,734900.0],["2015-06-04",25.1097,25.1872,24.4902,24.6629,1822200.0],["2015-06-05",24.5319,24.7821,24.3472,24.6927,873000.0],["2015-06-08",24.7642,24.7702,24.0255,24.3114,1430800.0],["2015-06-09",24.3472,24.5914,24.2578,24.4723,1440800.0],["2015-06-10",24.794,25.3003,24.7821,25.2706,1973200.0],["2015-06-11",25.4612,25.6161,25.1216,25.205,946400.0],["2015-06-12",24.9667,25.3897,24.9489,24.9727,2874600.0],["2015-06-15",24.8535,25.1514,24.7463,25.0918,683700.0],["2015-06-16",25.0918,25.1395,24.9667,25.0918,628200.0],["2015-06-17",25.1395,25.491,25.0204,25.4135,623700.0],["2015-06-18",25.5208,25.5267,25.2408,25.3063,528500.0],["2015-06-19",25.0978,25.4671,25.0918,25.1037,1508200.0],["2015-06-22",25.1633,25.5922,25.1097,25.4552,651200.0],["2015-06-23",25.4791,25.9378,25.3837,25.8663,930900.0],["2015-06-24",25.759,26.0807,25.6995,25.9318,649800.0],["2015-06-25",26.0033,26.0748,25.8722,25.902,1211200.0],["2015-06-26",25.8688,25.8748,25.1595,25.3639,1024700.0],["2015-06-29",24.9792,25.0033,24.7088,24.7388,932600.0],["2015-06-30",24.7388,24.841,24.3481,24.4143,812900.0],["2015-07-01",24.4503,24.4503,23.9454,24.0236,799300.0],["2015-07-02",24.1798,24.5104,24.0717,24.4323,769400.0],["2015-07-06",24.0116,24.1258,23.7832,23.8853,619900.0],["2015-07-07",23.7772,24.0236,23.4706,23.9154,1233700.0],["2015-07-08",23.7531,23.9635,23.4045,23.5367,888300.0],["2015-07-09",23.7651,23.8373,23.2302,23.2843,953400.0],["2015-07-10",23.4766,23.699,23.2963,23.669,616600.0],["2015-07-13",23.6509,23.9334,23.5968,23.8853,641800.0],["2015-07-14",23.8733,23.9094,23.7231,23.8853,599700.0],["2015-07-15",23.8132,24.0356,23.6089,23.8914,734200.0],["2015-07-16",23.9995,24.1318,23.8373,24.1137,878400.0],["2015-07-17",24.1198,24.1498,23.8553,24.0236,852700.0],["2015-07-20",24.0356,24.0416,23.4406,23.5788,1133300.0],["2015-07-21",23.5668,23.8132,23.2482,23.3264,717500.0],["2015-07-22",23.098,23.116,22.6893,22.7494,985600.0],["2015-07-23",22.7313,22.7554,22.3707,22.539,1599700.0],["2015-07-24",22.4368,22.7734,22.3948,22.7073,1193200.0],["2015-07-27",22.6232,22.7854,22.4609,22.7133,1237400.0],["2015-07-28",22.8035,23.0379,22.533,22.9297,1309300.0],["2015-07-29",22.8816,23.0679,22.6532,22.8696,1699600.0],["2015-07-30",22.6893,23.3384,22.6893,23.2542,1110400.0],["2015-07-31",23.6149,23.705,23.2482,23.3865,1108000.0],["2015-08-03",23.2663,23.2663,22.6051,22.6712,598400.0],["2015-08-04",22.9597,23.3925,22.8095,22.8636,1043800.0],["2015-08-05",23.1401,23.2963,22.527,22.539,940400.0],["2015-08-06",22.545,22.6592,22.2866,22.6051,1325900.0],["2015-08-07",22.503,22.6051,22.1063,22.1544,839100.0],["2015-08-10",22.1303,22.3767,22.0401,22.3166,1908100.0],["2015-08-11",22.0462,22.1063,21.6254,22.1063,1282300.0],["2015-08-12",22.1123,22.3166,21.944,22.2685,1136600.0],["2015-08-13",22.1363,22.1363,21.5894,21.6915,930600.0],["2015-08-14",21.6976,21.9981,21.6314,21.6855,945900.0],["2015-08-17",21.5353,21.8899,21.5353,21.7817,727300.0],["2015-08-18",21.7937,21.9139,21.5894,21.8719,745100.0],["2015-08-19",21.7516,21.8057,21.1266,21.2287,888500.0],["2015-08-20",21.0725,21.1266,20.7179,20.7419,893200.0],["2015-08-21",20.5255,20.9102,20.3632,20.3753,914800.0],["2015-08-24",19.4016,20.3933,19.0109,19.6781,1484700.0],["2015-08-25",20.3332,20.4234,19.4316,19.4497,994400.0],["2015-08-26",19.8704,19.8764,19.2393,19.5218,1482800.0],["2015-08-27",19.8584,20.6938,19.7622,20.5375,1131300.0],["2015-08-28",20.249,20.7599,20.1889,20.6998,815300.0],["2015-08-31",20.6217,20.9282,20.0447,20.808,1336500.0],["2015-09-01",20.6397,20.6998,19.8704,20.0026,977800.0],["2015-09-02",20.1288,20.195,19.672,19.8944,1199000.0],["2015-09-03",20.0207,20.5436,19.8944,20.207,766200.0],["2015-09-04",19.9906,20.0387,19.7682,19.8043,583500.0],["2015-09-08",20.0327,20.1829,19.8944,19.9726,1159000.0],["2015-09-09",20.0988,20.3632,19.7923,19.8163,786300.0],["2015-09-10",19.8283,20.1228,19.7382,19.8403,705600.0],["2015-09-11",19.7682,19.8103,19.3234,19.3715,1048900.0],["2015-09-14",19.3956,19.7322,19.3956,19.5999,1082800.0],["2015-09-15",19.6119,19.7321,19.3475,19.4076,975600.0],["2015-09-16",19.624,20.0928,19.5518,20.0267,921600.0],["2015-09-17",19.9605,20.4354,19.8343,20.0868,944600.0],["2015-09-18",19.8343,20.3212,19.8343,20.0387,1266400.0],["2015-09-21",20.1589,20.802,20.0327,20.7599,1260200.0],["2015-09-22",20.5015,20.6277,20.2791,20.3452,940500.0],["2015-09-23",20.3873,20.5135,19.66,19.7021,785000.0],["2015-09-24",19.5218,19.8223,19.3295,19.7021,1010000.0],["2015-09-25",19.8884,20.0507,19.7141,19.9245,1508300.0],["2015-09-28",19.782,19.8428,18.8525,18.8646,1782500.0],["2015-09-29",18.8342,19.1562,18.5912,18.7249,1203000.0],["2015-09-30",18.9132,19.217,18.8099,19.1866,1467700.0],["2015-10-01",19.4843,19.6301,19.0955,19.375,1299400.0],["2015-10-02",19.3081,19.7759,19.3081,19.7456,1640800.0],["2015-10-05",19.9704,21.0032,19.9704,20.7784,2120700.0],["2015-10-06",20.7784,21.1794,20.663,20.9485,1124200.0],["2015-10-07",21.228,21.5561,21.228,21.4407,1697100.0],["2015-10-08",21.5318,21.6108,21.0883,21.4103,1492500.0],["2015-10-09",21.5561,21.5743,20.9728,21.1551,1000400.0],["2015-10-12",21.1672,21.2766,20.8695,21.1672,548200.0],["2015-10-13",20.9971,21.1916,20.8574,20.985,830900.0],["2015-10-14",21.0214,21.3131,20.985,21.2341,716300.0],["2015-10-15",21.2402,21.3434,20.9728,21.2462,642300.0],["2015-10-16",21.2462,21.392,21.0093,21.2098,743600.0],["2015-10-19",21.0336,21.1004,20.5901,20.6873,743400.0],["2015-10-20",20.7237,21.2645,20.6265,20.9789,799300.0],["2015-10-21",20.9242,21.1247,20.6873,20.7116,741500.0],["2015-10-22",20.8695,20.9911,20.663,20.8027,1044300.0],["2015-10-23",20.8817,20.9424,20.5293,20.7116,684700.0],["2015-10-26",20.7177,20.7784,20.4078,20.4564,756400.0],["2015-10-27",20.2498,20.426,20.0493,20.2741,1112200.0],["2015-10-28",20.3531,20.748,20.1709,20.6205,892800.0],["2015-10-29",20.5658,20.6873,20.3835,20.5779,622900.0],["2015-10-30",20.584,20.7177,20.4078,20.4078,1037700.0],["2015-11-02",20.2984,20.5415,20.1952,20.4807,975400.0],["2015-11-03",20.3227,20.7237,20.1709,20.6691,981300.0],["2015-11-04",20.6326,21.0154,20.5293,20.827,1153900.0],["2015-11-05",20.8027,21.0093,20.5718,20.8756,1488500.0],["2015-11-06",20.6994,20.8149,19.5815,19.782,2348500.0],["2015-11-09",19.8853,20.1223,19.6909,19.7516,1206200.0],["2015-11-10",19.6727,19.8732,19.3689,19.5755,1071900.0],["2015-11-11",19.5451,19.6362,19.0894,19.3021,745400.0],["2015-11-12",19.1076,19.1259,18.7856,18.8221,794100.0],["2015-11-13",18.7127,19.0044,18.5183,18.8403,1284900.0],["2015-11-16",18.8221,19.4053,18.7978,19.3932,850900.0],["2015-11-17",19.3993,19.7699,19.2656,19.381,1115300.0],["2015-11-18",19.4722,19.94,19.3567,19.6484,1000600.0],["2015-11-19",19.6787,19.9582,19.5998,19.8975,855800.0],["2015-11-20",19.9461,20.0433,19.6909,19.8185,905000.0],["2015-11-23",19.7456,20.0007,19.4904,19.5329,1016800.0],["2015-11-24",19.5269,19.9521,19.5086,19.7759,1127000.0],["2015-11-25",19.7881,19.8549,19.5815,19.5997,674700.0],["2015-11-27",19.4418,19.5633,19.296,19.3689,347500.0],["2015-11-30",19.4296,19.4296,19.1805,19.1927,1305000.0],["2015-12-01",19.2352,19.7152,19.1441,19.697,1258800.0],["2015-12-02",19.6544,19.8853,19.3628,19.4539,1697800.0],["2015-12-03",19.5633,19.5815,18.7978,18.9679,2515200.0],["2015-12-04",18.9132,19.1745,18.7796,18.9983,1487700.0],["2015-12-07",18.9193,18.9436,18.2449,18.5608,1903500.0],["2015-12-08",18.2449,18.6398,18.1598,18.33,1962500.0],["2015-12-09",18.5548,19.6301,18.5122,19.5997,1452300.0],["2015-12-10",19.4236,20.1769,19.3385,19.9035,1452900.0],["2015-12-11",19.6119,19.9218,19.3628,19.4904,2316900.0],["2015-12-14",19.3993,20.584,19.3689,20.4807,2369200.0],["2015-12-15",20.5597,20.8999,20.426,20.7784,1890600.0],["2015-12-16",20.6569,21.3677,20.6022,21.2341,1382900.0],["2015-12-17",21.0214,21.0883,20.262,20.2924,2183200.0],["2015-12-18",20.1587,20.2498,19.8489,19.9278,3210400.0],["2015-12-21",19.9582,20.0797,19.3932,19.4722,1502100.0],["2015-12-22",19.4114,19.9582,19.3871,19.7273,1606500.0],["2015-12-23",20.1223,20.6326,19.9825,20.5536,1075400.0],["2015-12-24",20.5779,20.6387,20.4017,20.505,370000.0],["2015-12-28",20.341,20.3774,20.0615,20.2012,485300.0],["2015-12-29",20.3921,20.5885,20.3,20.4228,927100.0],["2015-12-30",20.3798,20.4719,19.9256,19.9931,652600.0],["2015-12-31",19.9501,20.1282,19.7107,20.0054,859200.0],["2016-01-04",19.7107,20.0668,19.5573,19.9501,961500.0],["2016-01-05",19.944,20.0054,19.5143,19.7783,1299400.0],["2016-01-06",19.4161,19.5634,19.281,19.459,1220200.0],["2016-01-07",19.0539,19.1583,18.5997,18.6917,1026200.0],["2016-01-08",18.704,19.189,18.4953,18.8636,1001400.0],["2016-01-11",18.9434,19.0846,18.6979,18.9434,1121800.0],["2016-01-12",19.0478,19.4652,18.8943,19.3792,2635400.0],["2016-01-13",19.6678,19.766,18.8206,18.9127,1677600.0],["2016-01-14",19.0171,19.367,18.7101,19.2135,1776000.0],["2016-01-15",18.3418,18.8268,17.9244,18.1024,1596000.0],["2016-01-19",18.0595,18.3418,17.8815,18.1454,1242100.0],["2016-01-20",17.771,18.3664,17.4333,18.2375,1925100.0],["2016-01-21",18.4155,19.4652,18.2375,19.2626,1699400.0],["2016-01-22",19.7721,20.4167,19.7721,20.3307,1617900.0],["2016-01-25",19.8396,20.3675,19.6678,19.7476,1263200.0],["2016-01-26",20.1343,20.8463,20.0483,20.5517,1425000.0],["2016-01-27",20.4351,21.1287,20.1159,20.5947,898100.0],["2016-01-28",21.0673,21.3436,20.8279,21.2208,1019600.0],["2016-01-29",21.3927,21.3927,20.8648,21.2147,821200.0],["2016-02-01",20.9753,21.2024,20.6622,21.1164,1111200.0],["2016-02-02",20.4658,21.006,20.3798,20.7788,807500.0],["2016-02-03",20.9568,21.4418,20.6254,21.4234,1067000.0],["2016-02-04",21.7303,21.9451,21.5646,21.9022,1432100.0],["2016-02-05",21.8224,21.8469,21.4848,21.7917,848400.0],["2016-02-08",21.3681,21.5461,21.0796,21.4356,1217600.0],["2016-02-09",21.1594,21.5032,20.877,21.141,1231300.0],["2016-02-10",21.141,21.4602,20.8893,21.2576,1106900.0],["2016-02-11",20.5701,21.4295,20.4842,21.2515,1429800.0],["2016-02-12",21.362,21.5768,21.1778,21.5277,1141100.0],["2016-02-16",21.7733,21.8776,21.4725,21.6689,1078300.0],["2016-02-17",22.0065,22.4792,21.8101,22.3748,1498000.0],["2016-02-18",22.5651,22.6081,22.2643,22.4424,864900.0],["2016-02-19",22.0802,22.338,21.9697,22.2889,719800.0],["2016-02-22",22.7309,22.8659,22.4915,22.7431,855200.0],["2016-02-23",22.4424,22.8291,22.3626,22.6633,775300.0],["2016-02-24",22.2214,22.8291,22.1047,22.7616,1148100.0],["2016-02-25",22.5897,22.7063,21.6935,22.0741,2066700.0],["2016-02-26",22.3196,22.6818,22.2521,22.5651,1371200.0],["2016-02-29",22.5958,22.7309,22.4055,22.5283,1244700.0],["2016-03-01",22.7554,22.9457,22.4117,22.559,1571100.0],["2016-03-02",22.4669,22.4731,21.9083,22.3626,1645300.0],["2016-03-03",22.3748,22.6327,22.2643,22.5958,1568700.0],["2016-03-04",22.7125,22.8475,22.559,22.7063,701300.0],["2016-03-07",22.516,23.0562,22.5099,22.8598,1022300.0],["2016-03-08",22.7616,22.8782,22.6388,22.7002,1067100.0],["2016-03-09",22.8291,23.0808,22.737,22.7861,1029900.0],["2016-03-10",22.7861,23.4859,21.5216,21.8899,6028100.0],["2016-03-11",22.1477,22.3073,21.9329,22.0741,1848300.0],["2016-03-14",21.9636,22.0127,21.6137,21.9574,1116100.0],["2016-03-15",21.7057,22.2889,21.6505,22.2521,1451800.0],["2016-03-16",22.3626,22.8168,22.295,22.5283,1996100.0],["2016-03-17",22.7861,23.4429,22.7677,23.3754,936800.0],["2016-03-18",22.7616,23.4675,22.737,23.1115,5272700.0],["2016-03-21",23.0132,23.136,22.694,22.737,1099200.0],["2016-03-22",22.7186,23.3018,22.6327,23.2035,1233500.0],["2016-03-23",23.2404,23.2404,22.8905,23.0685,1133100.0],["2016-03-24",22.8414,23.3202,22.694,23.1974,864000.0],["2016-03-28",23.2649,23.3816,23.0378,23.3386,1239200.0],["2016-03-29",23.2146,23.6612,23.0782,23.5371,1172200.0],["2016-03-30",23.7666,24.4489,23.7232,24.2814,1693100.0],["2016-03-31",24.2814,24.6225,24.0767,24.3806,1449300.0],["2016-04-01",23.8038,23.8038,23.3697,23.6612,1866500.0],["2016-04-04",23.6612,23.7232,23.4751,23.4875,944500.0],["2016-04-05",23.3077,23.3201,22.7991,22.9852,1171600.0],["2016-04-06",23.072,23.4131,22.9976,23.3263,782900.0],["2016-04-07",23.1216,23.3449,23.103,23.3015,546000.0],["2016-04-08",23.7046,24.0891,23.6488,23.9899,1292400.0],["2016-04-11",24.1325,24.3806,24.0643,24.2442,1069400.0],["2016-04-12",24.3062,24.4861,24.1512,24.3558,1041600.0],["2016-04-13",24.4489,24.5419,24.1636,24.2442,588500.0],["2016-04-14",24.269,24.4365,24.176,24.3682,494300.0],["2016-04-15",24.2752,24.362,24.0395,24.2814,775600.0],["2016-04-18",23.9713,24.7962,23.8845,24.7776,899100.0],["2016-04-19",24.821,25.3482,24.821,25.2489,1418400.0],["2016-04-20",25.2365,25.466,25.1931,25.342,1653400.0],["2016-04-21",25.3358,25.3606,25.1001,25.2489,663900.0],["2016-04-22",25.3234,25.4288,24.8892,24.9264,882400.0],["2016-04-25",24.9512,24.9574,24.5977,24.8458,1017300.0],["2016-04-26",25.0195,25.4536,24.9636,25.0443,1878600.0],["2016-04-27",25.1807,25.4722,25.0071,25.4102,1235300.0],["2016-04-28",25.3296,25.9312,25.2613,25.7079,1985700.0],["2016-04-29",25.435,25.8816,25.435,25.7327,1413700.0],["2016-05-02",25.5652,26.1172,25.4536,25.8443,894100.0],["2016-05-03",25.5963,25.7203,25.0629,25.1683,1113200.0],["2016-05-04",25.1683,25.2117,24.7404,24.8396,1083200.0],["2016-05-05",25.1063,25.1807,24.8582,24.8954,1054200.0],["2016-05-06",24.7714,24.945,24.6597,24.7156,927100.0],["2016-05-09",24.5853,24.6845,24.269,24.4551,1463000.0],["2016-05-10",24.5977,24.945,24.5047,24.759,735500.0],["2016-05-11",24.852,25.0815,24.6473,24.9822,1229100.0],["2016-05-12",25.1745,25.435,24.7342,25.0132,861800.0],["2016-05-13",24.9016,25.1125,24.7156,24.8024,587800.0],["2016-05-16",25.1125,25.4164,25.0443,25.3358,1358700.0],["2016-05-17",25.1993,25.6645,25.1621,25.3358,906300.0],["2016-05-18",25.1187,25.4102,24.759,24.8892,950700.0],["2016-05-19",24.6907,25.0381,24.4613,25.0132,979400.0],["2016-05-20",25.0257,25.4288,25.0257,25.2799,1199200.0],["2016-05-23",25.1249,25.2365,24.9636,25.0567,609600.0],["2016-05-24",25.2489,25.5032,24.945,25.2862,1283400.0],["2016-05-25",25.435,25.7823,25.435,25.6521,1036500.0],["2016-05-26",25.9002,25.9746,25.6025,25.7699,766700.0],["2016-05-27",25.6149,26.0056,25.4846,25.956,841500.0],["2016-05-31",25.7451,26.0738,25.6521,25.7141,1148500.0],["2016-06-01",25.6335,26.2785,25.6087,26.2165,1110200.0],["2016-06-02",26.0366,26.4273,25.9746,26.3219,863100.0],["2016-06-03",26.663,26.7437,26.477,26.6258,937100.0],["2016-06-06",26.7809,27.2522,26.7126,27.2212,1216200.0],["2016-06-07",27.3515,27.3763,27.1034,27.1468,725600.0],["2016-06-08",27.4135,27.4507,26.7313,26.8305,1119200.0],["2016-06-09",26.5824,27.0414,26.5576,26.9235,833300.0],["2016-06-10",26.8367,26.9669,26.4211,26.57,714600.0],["2016-06-13",26.3343,26.601,26.2599,26.5638,837200.0],["2016-06-14",26.4956,26.7313,26.3839,26.6134,1002900.0],["2016-06-15",26.5266,26.7437,26.4149,26.477,986700.0],["2016-06-16",26.2475,26.601,25.9746,26.57,1443400.0],["2016-06-17",26.6754,26.9049,26.6134,26.8987,1364300.0],["2016-06-20",27.2398,27.4011,27.0538,27.1654,1328300.0],["2016-06-21",27.0352,27.8104,27.0352,27.6926,1475200.0],["2016-06-22",27.8104,27.8476,27.5251,27.5933,976000.0],["2016-06-23",27.8724,28.0957,27.7546,27.8848,838900.0],["2016-06-24",26.632,27.5499,26.4584,27.3453,897900.0],["2016-06-27",27.0724,27.2274,26.8677,27.1592,933000.0],["2016-06-28",27.4745,27.6059,27.1929,27.4119,918700.0],["2016-06-29",27.6247,28.0753,27.6247,27.9689,1256600.0],["2016-06-30",28.0753,28.3757,27.8625,28.3006,1479500.0],["2016-07-01",28.3256,28.9202,28.2818,28.745,1069900.0],["2016-07-05",28.4508,28.9265,28.4195,28.8388,1452500.0],["2016-07-06",28.7074,29.2018,28.5509,29.1705,1051400.0],["2016-07-07",29.3958,29.5523,28.745,28.9202,1117800.0],["2016-07-08",29.0829,29.2018,28.7512,28.9327,1088300.0],["2016-07-11",28.964,29.1518,28.7074,28.7387,1393800.0],["2016-07-12",29.2269,29.2894,28.7137,28.9452,1205900.0],["2016-07-13",28.9077,29.4772,28.9077,29.2707,1180700.0],["2016-07-14",29.4209,29.7213,29.3583,29.4647,845700.0],["2016-07-15",29.4084,29.6587,29.4084,29.5773,739600.0],["2016-07-18",29.5022,29.5085,29.0954,29.2143,746800.0],["2016-07-19",29.0328,29.2394,28.9703,29.1079,723300.0],["2016-07-20",28.9139,29.1142,28.8388,28.8952,1272800.0],["2016-07-21",28.8514,29.0454,28.7888,28.8952,853800.0],["2016-07-22",28.9139,29.0641,28.4446,28.6573,888000.0],["2016-07-25",28.4759,28.7199,28.3632,28.5697,1271400.0],["2016-07-26",28.576,28.6386,28.3194,28.4946,988000.0],["2016-07-27",28.5697,28.5697,28.019,28.2318,1308500.0],["2016-07-28",28.3695,28.8263,28.3069,28.7137,967400.0],["2016-07-29",28.6886,29.1079,28.5259,29.0078,1550800.0],["2016-08-01",28.7137,28.8263,28.4571,28.6135,837300.0],["2016-08-02",28.7637,29.1017,28.5822,28.9703,966200.0],["2016-08-03",29.0266,29.327,28.8639,28.9139,947000.0],["2016-08-04",28.9077,29.1956,28.8889,29.1017,692700.0],["2016-08-05",29.0203,29.0892,28.8952,28.9515,467500.0],["2016-08-08",29.0767,29.521,29.0078,29.3583,851900.0],["2016-08-09",29.3958,29.7275,29.3958,29.4897,742300.0],["2016-08-10",29.7338,29.7401,29.302,29.3958,605700.0],["2016-08-11",29.5147,29.9841,29.4647,29.8527,596400.0],["2016-08-12",30.0029,30.078,29.7713,29.9528,1031700.0],["2016-08-15",30.0467,30.2532,30.0029,30.1469,735500.0],["2016-08-16",30.1531,30.1969,29.7463,29.8902,840700.0],["2016-08-17",29.9028,29.9028,29.5022,29.715,740400.0],["2016-08-18",29.9028,29.9591,29.715,29.9403,912800.0],["2016-08-19",29.8339,29.8652,29.5899,29.8152,434200.0],["2016-08-22",29.546,29.9904,29.521,29.8214,636000.0],["2016-08-23",29.8277,29.9466,29.6462,29.6837,683600.0],["2016-08-24",29.5523,29.6524,29.1518,29.2644,792900.0],["2016-08-25",29.2707,29.2957,28.9828,29.2143,693300.0],["2016-08-26",29.3458,29.6524,28.7762,28.9452,778500.0],["2016-08-29",28.9327,29.0829,28.8201,28.9327,560600.0],["2016-08-30",28.8263,29.0892,28.5071,28.601,814600.0],["2016-08-31",28.6323,28.6323,28.0252,28.4446,1591300.0],["2016-09-01",28.3507,29.0329,28.3069,28.9014,1281900.0],["2016-09-02",29.1518,29.3583,29.0266,29.2206,963100.0],["2016-09-06",29.4647,29.7025,28.7512,28.9327,1934300.0],["2016-09-07",28.9828,29.2707,28.8138,29.0767,1519700.0],["2016-09-08",29.0704,29.6399,29.0203,29.5585,1626100.0],["2016-09-09",29.1643,29.3645,29.0579,29.2269,1596800.0],["2016-09-12",28.9828,29.6524,28.9703,29.5147,985400.0],["2016-09-13",29.133,29.133,28.7012,28.8388,1149100.0],["2016-09-14",28.6573,29.0704,28.5009,28.9139,765000.0],["2016-09-15",28.8576,29.4271,28.8576,29.2707,870600.0],["2016-09-16",29.0579,29.3771,28.9765,29.3145,873900.0],["2016-09-19",29.4522,29.5335,29.2769,29.4084,610800.0],["2016-09-20",29.4647,29.6837,29.302,29.3458,676100.0],["2016-09-21",29.4522,29.8527,29.352,29.8214,888000.0],["2016-09-22",30.2219,30.3659,30.0968,30.2157,965000.0],["2016-09-23",30.0342,30.2094,29.7088,29.9153,1170500.0],["2016-09-26",29.909,29.909,29.4522,29.4835,621300.0],["2016-09-27",29.3395,29.5648,29.2519,29.4522,918100.0],["2016-09-28",29.7931,30.1969,29.4901,30.0644,747200.0],["2016-09-29",30.2032,30.3926,29.894,30.0392,806600.0],["2016-09-30",30.2474,30.3547,30.0076,30.0139,664300.0],["2016-10-03",30.0644,30.2411,29.8625,29.9824,626000.0],["2016-10-04",29.812,30.0644,29.326,29.6353,808200.0],["2016-10-05",29.8561,29.9887,29.5469,29.6163,629200.0],["2016-10-06",29.5532,29.6668,29.3639,29.4144,578300.0],["2016-10-07",29.4081,29.5154,28.9979,29.2251,737700.0],["2016-10-10",29.4775,29.9824,29.4775,29.9003,720000.0],["2016-10-11",29.4838,29.5911,28.6129,28.8149,1477900.0],["2016-10-12",28.7833,29.1935,28.6571,29.1178,703500.0],["2016-10-13",28.9726,29.2882,28.7518,29.1872,787100.0],["2016-10-14",29.3323,29.7489,29.0421,29.0547,865900.0],["2016-10-17",29.0926,29.4144,29.0168,29.3829,584200.0],["2016-10-18",29.61,30.0455,29.61,29.8309,1093000.0],["2016-10-19",30.0139,30.2222,29.9445,30.0644,952200.0],["2016-10-20",29.8877,30.0455,29.5911,29.7426,919400.0],["2016-10-21",29.528,29.8246,29.528,29.7615,544300.0],["2016-10-24",29.7489,29.7489,29.1241,29.1998,992800.0],["2016-10-25",29.1367,29.2756,28.8086,28.878,974700.0],["2016-10-26",28.695,29.1052,28.6824,28.96,741300.0],["2016-10-27",29.0168,29.1052,28.8022,28.9348,664600.0],["2016-10-28",28.9159,29.0547,28.5688,28.6634,976100.0],["2016-10-31",28.695,28.7644,28.512,28.5751,895000.0],["2016-11-01",28.7455,28.7959,28.4804,28.5561,919100.0],["2016-11-02",27.5275,27.5275,27.092,27.1867,3414800.0],["2016-11-03",27.2372,27.3571,27.0605,27.1362,1139800.0],["2016-11-04",27.0037,27.4833,26.9595,27.2751,1139800.0],["2016-11-07",27.4959,27.578,27.3445,27.5527,641700.0],["2016-11-08",27.4391,27.7231,27.4391,27.6158,943900.0],["2016-11-09",27.477,28.3353,27.3697,28.2848,2662600.0],["2016-11-10",28.228,28.512,27.9251,28.1901,2569200.0],["2016-11-11",27.862,28.0134,27.3887,27.4328,1367200.0],["2016-11-14",27.4518,27.5149,26.9406,27.2561,1424400.0],["2016-11-15",27.5906,27.8367,27.4707,27.7925,1533900.0],["2016-11-16",27.6916,28.1838,27.6032,28.1649,1374500.0],["2016-11-17",28.3984,28.5056,27.9882,28.2469,1759800.0],["2016-11-18",28.2532,28.3037,28.1207,28.1901,1158100.0],["2016-11-21",28.6003,28.9032,28.493,28.7328,1212400.0],["2016-11-22",28.878,29.0673,28.6571,28.7076,1146700.0],["2016-11-23",28.4867,28.777,28.4867,28.6571,716700.0],["2016-11-25",28.7391,28.8464,28.5751,28.7139,397200.0],["2016-11-28",28.8464,28.9348,28.5814,28.6256,851800.0],["2016-11-29",28.3984,28.4741,27.9377,28.3479,1347100.0],["2016-11-30",28.7896,28.8717,28.2848,28.2911,1459500.0],["2016-12-01",28.6824,28.7265,27.8872,27.9188,1240200.0],["2016-12-02",28.0008,28.0891,27.7862,27.8872,658000.0],["2016-12-05",28.0071,28.0639,27.6537,27.8683,851500.0],["2016-12-06",27.761,28.0955,27.5843,28.0828,570000.0],["2016-12-07",28.0891,28.594,27.9377,28.594,619100.0],["2016-12-08",28.6066,28.6319,28.2848,28.4425,493200.0],["2016-12-09",28.5309,28.5688,28.0702,28.1586,692500.0],["2016-12-12",28.5309,28.5877,28.2974,28.3416,1020100.0],["2016-12-13",28.5688,29.2061,28.4741,29.1115,1240000.0],["2016-12-14",29.0168,29.2125,28.5561,28.6256,751700.0],["2016-12-15",28.4425,28.5688,28.2848,28.3921,854500.0],["2016-12-16",28.5183,29.1683,28.3984,29.1493,1008700.0],["2016-12-19",29.1683,29.3008,28.8969,29.0294,609600.0],["2016-12-20",29.0862,29.162,28.8338,28.96,573900.0],["2016-12-21",29.0294,29.2945,28.8464,29.0799,718100.0],["2016-12-22",29.0042,29.2503,28.8717,29.1935,412900.0],["2016-12-23",29.0989,29.326,28.9474,28.9726,601800.0],["2016-12-27",28.9663,29.1367,28.8969,29.1052,362300.0],["2016-12-28",29.0219,29.0347,28.6211,28.6274,509400.0],["2016-12-29",28.5574,28.901,28.5574,28.7738,617800.0],["2016-12-30",28.8502,28.9202,28.6656,28.7293,501100.0],["2017-01-03",28.952,29.0538,28.5702,28.7102,739100.0],["2017-01-04",28.8692,29.1747,28.7992,28.9965,646200.0],["2017-01-05",29.1365,29.3783,28.9965,29.3656,1167900.0],["2017-01-06",29.4165,29.4928,29.1556,29.251,600400.0],["2017-01-09",29.1556,29.5246,29.041,29.3146,908600.0],["2017-01-10",29.4165,29.5564,29.041,29.1238,754500.0],["2017-01-11",29.1683,29.3656,28.9838,29.3528,725200.0],["2017-01-12",29.4801,29.5755,29.2574,29.4483,583900.0],["2017-01-13",29.4419,29.671,29.2701,29.6455,552100.0],["2017-01-17",29.8492,30.2246,29.8492,30.1228,894000.0],["2017-01-18",29.9955,30.1609,29.7219,29.741,935100.0],["2017-01-19",29.6964,29.7664,29.5246,29.5883,678600.0],["2017-01-20",29.7092,29.9319,29.5755,29.8428,832300.0],["2017-01-23",29.811,30.1164,29.6773,30.0146,1015400.0],["2017-01-24",30.4409,31.1727,30.2182,31.0772,4342400.0],["2017-01-25",31.5417,31.669,31.3318,31.3954,1648500.0],["2017-01-26",31.3636,31.4208,30.6636,30.8672,1924700.0],["2017-01-27",30.8672,30.9182,30.1737,30.3582,1161800.0],["2017-01-30",30.2946,30.39,29.8173,29.9128,1283800.0],["2017-01-31",30.04,30.1991,29.8873,30.0464,906100.0],["2017-02-01",29.9382,30.2246,29.7092,30.0019,821500.0],["2017-02-02",30.2118,30.32,30.1228,30.2055,711000.0],["2017-02-03",30.2437,30.7273,30.2055,30.5109,994300.0],["2017-02-06",30.4664,30.4664,29.9128,30.11,746800.0],["2017-02-07",29.8746,29.9764,29.4419,29.6837,936000.0],["2017-02-08",29.7092,29.9637,29.4037,29.9064,700600.0],["2017-02-09",29.9064,30.2691,29.881,30.0337,793300.0],["2017-02-10",30.1928,30.3455,30.091,30.1355,770600.0],["2017-02-13",30.1546,30.3836,30.0082,30.3836,923000.0],["2017-02-14",30.3837,30.4282,30.0973,30.32,582000.0],["2017-02-15",30.2691,30.39,30.1673,30.25,714600.0],["2017-02-16",30.6127,30.6509,30.1482,30.2628,1360700.0],["2017-02-17",30.2564,30.3518,29.9891,30.2246,614000.0],["2017-02-21",30.2755,30.3264,29.9446,30.0655,1245900.0],["2017-02-22",29.97,30.2882,29.9446,30.0464,1162700.0],["2017-02-23",30.2246,30.2564,29.7728,29.9764,1014500.0],["2017-02-24",29.8937,30.0464,29.4292,29.4483,1265000.0],["2017-02-27",29.6074,29.6392,29.2256,29.4228,1419500.0],["2017-02-28",29.2065,29.6264,29.111,29.2637,1228000.0],["2017-03-01",29.4165,29.4165,29.0792,29.111,1438000.0],["2017-03-02",28.952,29.2192,28.9329,29.041,834000.0],["2017-03-03",29.0029,29.0347,28.8501,28.9329,972700.0],["2017-03-06",28.9774,29.2447,28.7674,29.2065,802100.0],["2017-03-07",29.2001,29.5564,29.1428,29.5437,790400.0],["2017-03-08",29.4292,29.6074,29.0601,29.0856,1108800.0],["2017-03-09",29.0792,29.1429,28.7611,29.0474,1208400.0],["2017-03-10",29.251,29.3083,28.9583,29.2637,986700.0],["2017-03-13",29.2447,29.5501,29.2383,29.4992,839000.0],["2017-03-14",29.2447,29.251,28.7865,28.8183,766600.0],["2017-03-15",28.952,29.2447,28.7356,29.2128,835300.0],["2017-03-16",29.2638,29.3974,29.1874,29.3401,492900.0],["2017-03-17",29.3656,29.6137,29.1938,29.2001,784000.0],["2017-03-20",29.2383,29.3083,28.8501,29.0283,552600.0],["2017-03-21",29.2574,29.4356,28.8502,29.1047,825800.0],["2017-03-22",28.9838,29.4165,28.8629,29.3783,637300.0],["2017-03-23",29.3974,29.9191,29.1174,29.4355,1262000.0],["2017-03-24",29.9128,29.9128,29.3656,29.4037,1644700.0],["2017-03-27",29.2065,29.7601,29.1619,29.6773,1106500.0],["2017-03-28",29.6074,29.881,29.5946,29.6328,1152400.0],["2017-03-29",29.72,29.8677,29.4759,29.7777,2687700.0],["2017-03-30",29.8484,29.9383,29.4952,29.508,924200.0],["2017-03-31",29.5723,29.842,29.5401,29.6365,866700.0],["2017-04-03",29.6493,29.7906,29.142,29.4374,817400.0],["2017-04-04",29.3411,29.6172,29.2383,29.6044,539800.0],["2017-04-05",29.7842,29.9832,29.6429,29.6557,1259700.0],["2017-04-06",29.842,30.2144,29.842,29.9832,836400.0],["2017-04-07",30.0282,30.3814,30.0282,30.1502,885800.0],["2017-04-10",30.2658,30.5676,30.208,30.5098,627600.0],["2017-04-11",30.4585,30.7539,30.3172,30.6254,981400.0],["2017-04-12",30.6768,30.8566,30.5612,30.7025,581300.0],["2017-04-13",30.7153,30.8052,30.5291,30.5869,618100.0],["2017-04-17",30.6383,30.9529,30.5741,30.7346,801400.0],["2017-04-18",30.5484,30.6318,30.2851,30.5098,683900.0],["2017-04-19",30.4071,30.497,30.0667,30.1502,710300.0],["2017-04-20",30.1631,30.4263,30.1117,30.2915,976700.0],["2017-04-21",30.2465,30.3043,30.0346,30.1181,1058000.0],["2017-04-24",30.3429,30.4328,30.1759,30.2208,874000.0],["2017-04-25",30.2273,30.4392,30.1245,30.3814,856800.0],["2017-04-26",30.2786,30.4071,30.0282,30.041,985300.0],["2017-04-27",30.1053,30.1695,29.4502,29.842,963500.0],["2017-04-28",29.8548,29.9126,29.6108,29.8227,662500.0],["2017-05-01",29.8163,29.919,29.6172,29.7713,1236000.0],["2017-05-02",29.7778,30.1438,29.72,30.0924,1603300.0],["2017-05-03",29.9383,30.1823,29.9062,29.9511,1417100.0],["2017-05-04",29.8355,29.9062,29.2062,29.2383,1371000.0],["2017-05-05",29.3603,30.1502,29.2126,30.1053,1615400.0],["2017-05-08",30.0988,30.33,29.9383,30.2273,795300.0],["2017-05-09",30.2273,30.253,29.7842,29.8484,629900.0],["2017-05-10",30.0603,30.1566,29.919,30.0539,592500.0],["2017-05-11",29.9126,30.0539,29.6365,29.7264,730100.0],["2017-05-12",29.8291,29.9768,29.7264,29.8163,1015000.0],["2017-05-15",30.2658,30.4328,29.9576,29.9768,1153300.0],["2017-05-16",30.0988,30.253,29.7264,29.7328,1077700.0],["2017-05-17",29.7456,29.7456,29.1805,29.1869,1322200.0],["2017-05-18",29.1227,29.3282,28.9429,29.2126,1278200.0],["2017-05-19",29.3347,29.8998,29.2576,29.7906,1524000.0],["2017-05-22",29.8933,30.0475,29.6878,29.9576,1021600.0],["2017-05-23",30.1053,30.4007,29.9255,30.1887,855700.0],["2017-05-24",30.1117,30.5484,30.0539,30.5034,804800.0],["2017-05-25",30.4585,30.6511,30.0988,30.3878,959300.0],["2017-05-26",30.3686,30.4328,30.1695,30.1887,739800.0],["2017-05-30",30.0346,30.208,30.0346,30.0603,794000.0],["2017-05-31",29.9833,30.1181,29.6879,29.8291,1237500.0],["2017-06-01",30.0218,30.1053,29.8099,30.0025,688000.0],["2017-06-02",29.9832,30.2144,29.9832,30.1374,1109500.0],["2017-06-05",30.0346,30.375,29.9704,30.2465,1072400.0],["2017-06-06",30.1823,30.574,30.1374,30.574,1153700.0],["2017-06-07",30.5098,30.6126,29.8484,29.8548,947700.0],["2017-06-08",30.0218,30.4328,30.0218,30.2273,5472500.0],["2017-06-09",30.4007,30.5034,30.2465,30.4842,3472800.0],["2017-06-12",30.4841,30.7731,30.4456,30.619,2537300.0],["2017-06-13",30.786,31.0364,30.7153,30.9786,2783300.0],["2017-06-14",31.0428,31.1392,30.3557,30.4007,4962300.0],["2017-06-15",30.3043,30.4456,30.0346,30.4328,1987800.0],["2017-06-16",30.5869,30.8309,30.4906,30.8309,1365800.0],["2017-06-19",30.7603,31.0878,30.7603,30.9465,1889700.0],["2017-06-20",30.6896,30.7282,30.2915,30.3364,3631400.0],["2017-06-21",30.3878,30.4199,30.0346,30.1631,932900.0],["2017-06-22",30.3172,30.3557,30.1053,30.1309,1293200.0],["2017-06-23",30.0603,30.3557,29.9961,30.1759,1403000.0],["2017-06-26",30.33,30.5227,30.2401,30.4906,899300.0],["2017-06-27",30.5548,30.7538,30.4007,30.5997,1089800.0],["2017-06-28",30.789,31.0612,30.6789,30.9834,1084900.0],["2017-06-29",30.8862,30.964,30.5298,30.8474,1205800.0],["2017-06-30",30.9251,30.9834,30.6918,30.8927,991300.0],["2017-07-03",31.0158,31.3399,31.0158,31.2686,321900.0],["2017-07-05",30.8409,31.0223,30.4974,30.9446,936700.0],["2017-07-06",30.9122,31.4241,30.8214,31.2621,1326500.0],["2017-07-07",31.2491,31.3269,30.8733,31.3204,1085000.0],["2017-07-10",31.301,31.4436,31.139,31.3399,1082200.0],["2017-07-11",31.3334,31.3334,30.951,31.1779,725300.0],["2017-07-12",31.5213,32.0592,31.4241,31.8518,1162700.0],["2017-07-13",31.813,31.949,31.6639,31.8972,684700.0],["2017-07-14",32.0657,32.4869,31.9555,32.4545,867900.0],["2017-07-17",32.4221,32.623,32.2795,32.3508,1410300.0],["2017-07-18",32.4934,32.7202,32.3832,32.6749,803400.0],["2017-07-19",32.7267,33.135,32.7267,33.0443,1309500.0],["2017-07-20",33.1739,33.3812,33.0118,33.2646,1034400.0],["2017-07-21",33.3099,33.3812,33.0507,33.3488,889800.0],["2017-07-24",33.4525,33.459,33.0572,33.3424,855800.0],["2017-07-25",33.3683,33.5757,33.2128,33.3683,621300.0],["2017-07-26",33.4396,33.4849,33.1868,33.2711,1196000.0],["2017-07-27",33.2711,33.2711,32.4934,32.7721,1392900.0],["2017-07-28",32.9859,33.4655,32.9859,33.135,1357000.0],["2017-07-31",33.2127,33.3748,33.0378,33.1285,1164000.0],["2017-08-01",33.2128,33.4007,32.8434,33.1933,935300.0],["2017-08-02",33.0702,33.4072,33.0248,33.3424,688400.0],["2017-08-03",33.3164,33.5497,33.0507,33.1739,684200.0],["2017-08-04",33.2451,33.2775,32.6813,32.8693,969800.0],["2017-08-07",32.8628,33.0378,32.7786,32.9211,761700.0],["2017-08-08",32.7008,32.8498,32.3379,32.4545,1092700.0],["2017-08-09",32.4092,32.4675,32.2083,32.2536,828500.0],["2017-08-10",32.2795,32.4221,31.787,31.8065,1254200.0],["2017-08-11",31.8713,32.0527,31.6769,31.9426,556500.0],["2017-08-14",32.0787,32.4351,31.8842,32.137,986500.0],["2017-08-15",32.0268,32.137,31.8324,31.9231,785100.0],["2017-08-16",31.962,32.1435,31.8778,31.9426,633400.0],["2017-08-17",31.9037,31.9361,31.7222,31.7546,610800.0],["2017-08-18",31.8907,32.1629,31.7093,32.0851,665400.0],["2017-08-21",32.0916,32.0916,31.8583,31.9361,399000.0],["2017-08-22",32.0527,32.3638,31.9685,32.286,432900.0],["2017-08-23",32.1435,32.7785,32.1305,32.7137,428300.0],["2017-08-24",32.6943,32.8304,32.5064,32.7915,638200.0],["2017-08-25",32.9082,32.9082,32.5841,32.636,510300.0],["2017-08-28",32.7073,32.7202,32.4416,32.5064,376200.0],["2017-08-29",32.3832,32.5777,32.1564,32.5712,463100.0],["2017-08-30",32.4545,32.4545,32.2407,32.4027,609600.0],["2017-08-31",32.4221,32.9795,32.2601,32.9211,795800.0],["2017-09-01",33.1285,33.1479,32.8174,32.9535,654000.0],["2017-09-05",33.0507,33.0507,32.4156,32.6425,724700.0],["2017-09-06",32.6101,33.4201,32.5841,33.0443,781000.0],["2017-09-07",33.1609,33.5044,33.109,33.3294,1047500.0],["2017-09-08",33.1998,33.4007,33.0961,33.1479,851300.0],["2017-09-11",33.1479,33.5108,33.1479,33.472,663100.0],["2017-09-12",33.3748,33.5951,33.3035,33.5562,943300.0],["2017-09-13",33.6016,33.6016,33.284,33.3812,709100.0],["2017-09-14",33.3618,33.4331,33.2452,33.284,675100.0],["2017-09-15",33.3812,33.4266,33.1609,33.2322,443700.0],["2017-09-18",33.2127,33.3424,32.6425,32.7785,958100.0],["2017-09-19",32.8434,33.0767,32.785,33.0119,710100.0],["2017-09-20",33.122,33.4007,32.6749,32.8434,973000.0],["2017-09-21",32.8693,32.947,32.3314,32.3638,1504100.0],["2017-09-22",32.4027,32.4934,31.8454,32.1564,1074700.0],["2017-09-25",32.3638,32.5841,32.1435,32.4545,967800.0],["2017-09-26",32.4286,32.623,32.3055,32.5517,970800.0],["2017-09-27",32.5517,32.6295,32.1823,32.2666,831500.0],["2017-09-28",32.2514,32.4934,32.1663,32.4279,688400.0],["2017-09-29",32.4737,32.4803,32.2644,32.3298,713700.0],["2017-10-02",32.2579,32.4999,32.1663,32.199,634800.0],["2017-10-03",32.2252,32.2775,32.0421,32.0813,797500.0],["2017-10-04",32.0813,32.0813,31.8458,31.9439,578800.0],["2017-10-05",31.6496,32.042,31.558,32.0224,1074100.0],["2017-10-06",31.872,32.2186,31.8589,32.2056,697800.0],["2017-10-09",32.271,32.3233,32.0551,32.2187,571100.0],["2017-10-10",32.3756,32.5195,32.2971,32.356,765600.0],["2017-10-11",32.4999,32.8465,32.3756,32.8204,796800.0],["2017-10-12",32.7223,32.9512,32.6242,32.7615,633400.0],["2017-10-13",32.8989,32.9577,32.7681,32.8138,815500.0],["2017-10-16",32.768,32.8858,32.7419,32.8008,441700.0],["2017-10-17",32.7288,33.0689,32.6111,33.0493,903100.0],["2017-10-18",33.082,33.1278,32.3952,32.4999,1061800.0],["2017-10-19",32.3822,32.7288,32.3756,32.6307,979600.0],["2017-10-20",32.4672,32.5391,31.9832,32.0682,1351100.0],["2017-10-23",32.0486,32.0748,31.6496,31.7804,550600.0],["2017-10-24",31.8066,31.8458,31.2833,31.4272,934000.0],["2017-10-25",31.4076,31.4076,30.2434,30.505,1180300.0],["2017-10-26",30.4919,30.6489,30.3808,30.5508,1527600.0],["2017-10-27",30.5377,31.2441,30.335,31.1591,1505200.0],["2017-10-30",31.1264,31.2964,31.0675,31.1591,610800.0],["2017-10-31",31.0741,31.2768,30.9956,31.0544,736300.0],["2017-11-01",30.989,31.4403,30.989,31.3815,840400.0],["2017-11-02",31.5188,31.5188,31.1722,31.2899,892500.0],["2017-11-03",31.4142,31.4927,31.2049,31.3226,755100.0],["2017-11-06",31.303,31.787,31.2964,31.7543,825000.0],["2017-11-07",31.6365,32.2056,31.5777,32.0224,1139900.0],["2017-11-08",32.029,32.0486,31.6562,31.8,957500.0],["2017-11-09",31.4796,32.0682,31.3749,31.8328,1187400.0],["2017-11-10",31.9112,32.441,31.872,32.2906,2344000.0],["2017-11-13",32.1336,32.3952,32.0551,32.3625,1334800.0],["2017-11-14",32.3756,32.4999,32.2906,32.4279,1350200.0],["2017-11-15",32.2971,32.3168,32.0813,32.2317,962300.0],["2017-11-16",32.2579,32.5195,32.2056,32.3494,1162000.0],["2017-11-17",32.3102,32.3102,31.4861,32.0355,1426800.0],["2017-11-20",31.9636,32.7092,31.6889,32.4541,1987200.0],["2017-11-21",32.683,33.4025,32.6045,32.8727,1246500.0],["2017-11-22",32.9054,33.0558,32.2775,32.4279,987400.0],["2017-11-24",32.4606,32.7157,32.3691,32.6176,499000.0],["2017-11-27",32.6372,32.6569,32.3495,32.5326,1123300.0],["2017-11-28",32.5653,32.8662,32.3625,32.4672,782400.0],["2017-11-29",32.4868,32.4868,31.3357,31.5319,1599500.0],["2017-11-30",31.5188,31.9243,31.3618,31.4141,1958600.0],["2017-12-01",31.6692,31.872,31.4403,31.7608,1066600.0],["2017-12-04",31.8458,31.8851,31.5777,31.8131,995400.0],["2017-12-05",31.8589,32.0159,31.7673,31.8916,542800.0],["2017-12-06",31.8785,32.0486,31.7281,31.9047,744000.0],["2017-12-07",31.8131,32.1598,31.6235,32.1402,624500.0],["2017-12-08",32.1663,32.2186,31.7216,32.0224,669800.0],["2017-12-11",31.9897,32.1729,31.8458,31.9636,1176600.0],["2017-12-12",31.9636,31.9897,31.6692,31.7739,638000.0],["2017-12-13",31.8262,32.0748,31.8262,31.8851,858600.0],["2017-12-14",31.8655,31.9374,31.6169,31.7085,1139500.0],["2017-12-15",31.787,31.8197,31.2441,31.3095,1055000.0],["2017-12-18",31.3684,31.6889,31.3684,31.4207,1381300.0],["2017-12-19",31.4207,31.6169,31.1983,31.3684,872900.0],["2017-12-20",31.4927,31.5711,31.231,31.3226,1090400.0],["2017-12-21",31.4403,31.8785,31.3291,31.7477,853700.0],["2017-12-22",31.6758,31.7346,31.5646,31.7216,770700.0],["2017-12-26",31.8001,31.8458,31.6889,31.7739,293900.0],["2017-12-27",31.872,31.9505,31.6104,31.7543,659200.0],["2017-12-28",31.8865,32.0912,31.7743,32.0582,585100.0],["2017-12-29",32.111,32.2034,31.9195,32.111,543500.0],["2018-01-02",32.1968,32.6325,32.1044,32.5665,775900.0],["2018-01-03",32.6127,32.7646,32.4807,32.5863,643800.0],["2018-01-04",32.6853,32.7778,32.4741,32.6919,1132900.0],["2018-01-05",32.8372,32.9362,32.5335,32.6589,704800.0],["2018-01-08",32.6985,32.7712,32.4345,32.5599,886100.0],["2018-01-09",32.6325,32.6655,32.2364,32.3156,756100.0],["2018-01-10",32.1902,32.2892,31.2527,31.3386,1575000.0],["2018-01-11",31.53,31.6555,31.1207,31.53,1838700.0],["2018-01-12",31.6092,31.7875,31.4838,31.596,1143700.0],["2018-01-16",31.8733,32.0119,31.596,31.6951,1462900.0],["2018-01-17",31.8073,31.8799,31.3716,31.7545,1413300.0],["2018-01-18",31.7743,31.8667,31.563,31.8337,1213900.0],["2018-01-19",31.7413,32.0053,31.5894,31.596,1152900.0],["2018-01-22",31.7479,31.7743,31.5894,31.7149,1571300.0],["2018-01-23",31.6951,31.7083,31.3584,31.596,1326600.0],["2018-01-24",31.7743,31.7809,31.4244,31.7281,1510700.0],["2018-01-25",31.7413,31.8799,30.8434,30.9227,2229400.0],["2018-01-26",30.9953,30.9953,30.4803,30.6718,2207600.0],["2018-01-29",30.5662,30.6718,30.1304,30.2097,1476400.0],["2018-01-30",30.1965,30.1965,29.8004,29.9654,2253200.0],["2018-01-31",30.1899,30.6718,30.005,30.3945,1582700.0],["2018-02-01",30.3681,30.4539,29.8202,29.9192,1339500.0],["2018-02-02",29.5693,29.5957,29.0081,29.2788,1606800.0],["2018-02-05",29.1336,29.1402,28.414,28.6847,1927100.0],["2018-02-06",28.3678,29.0147,27.8,28.8365,2603000.0],["2018-02-07",28.7705,29.0478,28.5922,28.7243,1120600.0],["2018-02-08",28.7639,28.7771,27.7538,27.7538,943200.0],["2018-02-09",27.8528,27.9255,27.2257,27.7802,2178300.0],["2018-02-12",27.9981,28.3216,27.7604,28.2225,747000.0],["2018-02-13",28.1235,28.381,27.9651,28.3546,1298800.0],["2018-02-14",28.1301,28.5988,27.8858,28.3348,2062200.0],["2018-02-15",28.8299,30.0116,28.7177,29.7806,2424300.0],["2018-02-16",29.7608,30.4407,29.5891,30.2031,2094900.0],["2018-02-20",30.071,30.1965,29.6485,29.7145,1645500.0],["2018-02-21",29.7145,30.3483,29.6749,29.9456,1470500.0],["2018-02-22",29.9588,30.071,29.8136,29.8664,1281700.0],["2018-02-23",30.0776,30.3879,29.9456,30.3615,1009000.0],["2018-02-26",30.4011,30.4935,30.1172,30.3615,823700.0],["2018-02-27",30.2559,30.4737,29.5561,29.6353,1434200.0],["2018-02-28",29.6617,29.7013,28.5262,28.5328,1051400.0],["2018-03-01",28.4932,28.9751,28.4866,28.8035,1313700.0],["2018-03-02",28.5196,28.8365,28.5196,28.7903,915100.0],["2018-03-05",28.8629,29.0808,28.5196,28.9949,1070500.0],["2018-03-06",29.1864,29.2326,29.0412,29.16,1042300.0],["2018-03-07",29.0015,29.0874,28.3282,28.4932,1156200.0],["2018-03-08",28.5196,28.6781,28.3942,28.6054,734000.0],["2018-03-09",28.7969,28.9223,28.348,28.9157,1355800.0],["2018-03-12",28.8761,29.3052,28.8761,29.2194,912800.0],["2018-03-13",29.3779,29.4769,29.0676,29.1864,1090400.0],["2018-03-14",29.2656,29.424,28.9487,29.1138,1366200.0],["2018-03-15",29.0874,29.226,27.1398,28.2687,4436300.0],["2018-03-16",28.2886,28.4932,28.0641,28.2027,2484900.0],["2018-03-19",28.1829,28.2951,27.4303,27.6878,1523700.0],["2018-03-20",27.7934,27.8462,26.6381,26.7702,3012400.0],["2018-03-21",26.9418,27.8,26.6777,27.7142,1984100.0],["2018-03-22",27.2719,27.5359,26.988,27.0078,1930100.0],["2018-03-23",26.955,27.1729,26.8494,26.9286,1974200.0],["2018-03-26",27.1861,27.3643,26.5523,26.7239,1216700.0],["2018-03-27",26.8758,27.4435,26.7834,26.8956,2059500.0],["2018-03-28",26.7805,27.1479,26.7404,26.894,1580900.0],["2018-03-29",27.0878,27.6558,26.9475,27.6023,1441300.0],["2018-04-02",27.4954,27.4954,26.8072,26.9876,1655100.0],["2018-04-03",27.1145,27.1479,26.3862,26.6802,2011700.0],["2018-04-04",26.3328,27.2482,26.1657,27.1947,1883000.0],["2018-04-05",27.315,28.0634,27.1747,28.0567,1798100.0],["2018-04-06",27.8963,28.1703,27.5422,27.7092,1381200.0],["2018-04-09",27.8161,28.1769,27.5622,27.9097,889300.0],["2018-04-10",28.3039,28.3239,27.923,28.1235,1336500.0],["2018-04-11",28.0166,28.3306,28.0166,28.1302,1464800.0],["2018-04-12",28.1168,28.2438,28.0166,28.217,1129600.0],["2018-04-13",28.3173,28.4843,28.1903,28.3039,1151400.0],["2018-04-16",28.344,28.8318,28.3306,28.7315,1105500.0],["2018-04-17",28.8317,29.393,28.8251,29.2327,1382200.0],["2018-04-18",29.3863,29.7071,29.2995,29.687,1448700.0],["2018-04-19",29.7338,29.8875,29.0055,29.1391,2053000.0],["2018-04-20",29.2059,29.2059,28.7583,28.9788,869800.0],["2018-04-23",28.8251,28.952,28.6647,28.9387,985600.0],["2018-04-24",28.9721,28.9787,28.2972,28.6714,2562500.0],["2018-04-25",28.4977,28.5845,28.2705,28.4977,1094600.0],["2018-04-26",28.5778,28.8317,28.2972,28.3507,1975600.0],["2018-04-27",29.0055,29.0389,27.9431,28.197,1762300.0],["2018-04-30",28.2571,28.4843,28.0299,28.364,1072800.0],["2018-05-01",28.3173,28.6046,28.2103,28.5778,965300.0],["2018-05-02",28.5311,28.7382,28.3707,28.5444,1379300.0],["2018-05-03",28.5311,28.6714,28.364,28.6246,912200.0],["2018-05-04",28.4977,28.7716,28.4175,28.6781,724300.0],["2018-05-07",28.805,28.9654,28.6313,28.805,1062500.0],["2018-05-08",28.7382,28.8384,28.5645,28.805,1187400.0],["2018-05-09",29.0522,29.373,28.9587,29.0389,986500.0],["2018-05-10",29.1992,29.2794,28.8785,29.2193,1384400.0],["2018-05-11",29.2059,29.2928,29.1324,29.2527,791800.0],["2018-05-14",29.3596,29.4331,29.1658,29.2661,987100.0],["2018-05-15",29.0389,29.079,28.7516,28.9119,1234500.0],["2018-05-16",28.9386,28.952,28.5311,28.5845,1188200.0],["2018-05-17",28.658,28.658,28.0567,28.1702,2250000.0],["2018-05-18",28.0901,28.6313,27.9297,28.5912,1221900.0],["2018-05-21",28.7315,28.9186,28.5311,28.8919,827700.0],["2018-05-22",28.9654,29.1992,28.6313,28.7115,1117700.0],["2018-05-23",28.3039,28.4442,27.8763,28.2371,4793900.0],["2018-05-24",28.1769,28.197,27.776,27.9698,2742900.0],["2018-05-25",27.6758,27.9364,27.5823,27.8161,2821900.0],["2018-05-29",27.7159,27.7359,27.5155,27.6558,2562600.0],["2018-05-30",27.7627,28.1368,27.6825,28.1168,5380800.0],["2018-05-31",28.0633,28.0633,27.7025,27.9498,1710200.0],["2018-06-01",28.05,28.1101,27.6424,27.7159,1203600.0],["2018-06-04",27.8829,28.0901,27.7226,27.8562,1306500.0],["2018-06-05",27.8696,28.0366,27.8028,28.0233,978400.0],["2018-06-06",28.0633,28.1368,27.5555,27.6157,1188000.0],["2018-06-07",27.6691,27.9097,27.4887,27.7493,2926300.0],["2018-06-08",27.7961,27.9364,27.6424,27.903,1163500.0],["2018-06-11",27.903,28.4175,27.6892,28.3106,1116300.0],["2018-06-12",28.3172,28.364,27.9498,27.9832,822000.0],["2018-06-13",28.0166,28.1034,27.6224,27.7293,768900.0],["2018-06-14",27.756,28.0032,27.6491,27.8295,713100.0],["2018-06-15",27.7025,27.903,27.6157,27.776,1227200.0],["2018-06-18",27.8362,28.658,27.8028,28.638,1387100.0],["2018-06-19",28.364,28.6046,28.0767,28.491,1235800.0],["2018-06-20",28.6179,29.1658,28.5511,29.1525,1388100.0],["2018-06-21",29.0723,29.1458,28.6714,28.9186,1623100.0],["2018-06-22",29.2327,29.2661,28.8986,29.0055,990800.0],["2018-06-25",28.8317,28.8451,28.4108,28.4375,812900.0],["2018-06-26",28.511,28.9587,28.4643,28.7248,970000.0],["2018-06-27",28.8585,28.8652,28.4576,28.5444,921500.0],["2018-06-28",28.5453,28.8358,28.4912,28.6939,1459800.0],["2018-06-29",28.8629,29.3088,28.8426,29.1872,1353800.0],["2018-07-02",29.0655,29.1534,28.5453,28.6939,1150800.0],["2018-07-03",29.2209,29.3966,29.1196,29.3561,669300.0],["2018-07-05",29.3425,29.3898,28.8628,28.9574,1247200.0],["2018-07-06",28.8696,29.4777,28.8696,29.4304,628300.0],["2018-07-09",29.5993,29.5993,29.2074,29.3155,749000.0],["2018-07-10",29.3425,29.3763,29.1939,29.248,589000.0],["2018-07-11",29.052,29.3898,28.9237,29.2682,1258700.0],["2018-07-12",29.3696,29.5655,28.998,29.4912,1470900.0],["2018-07-13",29.525,29.5452,29.2817,29.3696,625900.0],["2018-07-16",29.2817,29.3763,29.1331,29.3426,491700.0],["2018-07-17",29.2209,29.2817,28.9372,28.9845,955100.0],["2018-07-18",28.9169,29.0115,28.7074,28.9439,1009900.0],["2018-07-19",29.1939,30.3425,29.0926,30.2546,2237000.0],["2018-07-20",30.2817,30.3357,29.8358,29.9101,1086100.0],["2018-07-23",30.0249,30.0249,29.7276,29.8966,952700.0],["2018-07-24",30.0182,30.0519,29.6871,29.9168,641600.0],["2018-07-25",30.0249,30.2884,29.8425,30.2209,687300.0],["2018-07-26",30.0317,30.3357,29.7277,30.2479,781900.0],["2018-07-27",30.2006,30.2141,29.606,29.8087,776600.0],["2018-07-30",29.9033,29.9911,29.7547,29.9371,595400.0],["2018-07-31",29.9911,30.4641,29.9303,30.3695,848100.0],["2018-08-01",30.2344,30.3763,30.0047,30.3154,900400.0],["2018-08-02",30.16,30.7343,29.7817,30.5992,969900.0],["2018-08-03",30.66,30.8222,30.4708,30.5587,1260600.0],["2018-08-06",30.6397,30.8222,30.4641,30.8154,486400.0],["2018-08-07",30.6803,30.8289,29.9236,30.0249,1365100.0],["2018-08-08",29.9979,30.106,29.606,29.9979,682100.0],["2018-08-09",30.0519,30.3898,29.8898,30.1195,617700.0],["2018-08-10",30.0452,30.079,29.7074,29.7817,765400.0],["2018-08-13",29.7885,29.8087,29.4777,29.6331,601600.0],["2018-08-14",29.7547,29.9844,29.7412,29.9033,744100.0],["2018-08-15",29.6736,29.6736,29.1669,29.5655,756900.0],["2018-08-16",29.6736,29.7682,29.5115,29.5925,874600.0],["2018-08-17",29.7074,30.0317,29.3358,29.9776,940800.0],["2018-08-20",29.9979,30.2817,29.829,30.2546,1222800.0],["2018-08-21",30.3695,30.3695,29.7952,29.802,698600.0],["2018-08-22",29.9101,30.16,29.8898,30.106,684500.0],["2018-08-23",29.9439,30.2209,29.9033,30.0249,838600.0],["2018-08-24",30.1195,30.2073,29.8898,29.9709,1192700.0],["2018-08-27",30.0114,30.1736,29.9641,30.0249,562700.0],["2018-08-28",30.1263,30.2006,29.7817,29.8628,750200.0],["2018-08-29",29.8425,29.8493,29.4642,29.5182,936100.0],["2018-08-30",29.4574,29.579,29.2074,29.2817,1021000.0],["2018-08-31",29.1399,29.2277,28.7007,28.7818,1154700.0],["2018-09-04",28.6534,28.6872,28.3967,28.4845,834800.0],["2018-09-05",28.444,28.9507,28.0318,28.8764,1265800.0],["2018-09-06",28.8358,28.9034,28.5926,28.721,732000.0],["2018-09-07",28.5791,28.6061,28.0588,28.5183,1072400.0],["2018-09-10",28.5318,28.6196,28.2548,28.2818,973300.0],["2018-09-11",28.275,28.6939,28.275,28.6129,777900.0],["2018-09-12",28.7142,28.7818,28.4439,28.5385,490100.0],["2018-09-13",28.5385,28.6872,28.4575,28.6061,431500.0],["2018-09-14",28.5994,28.6466,28.1805,28.2683,721200.0],["2018-09-17",28.3223,28.7547,28.2818,28.6331,1897800.0],["2018-09-18",28.775,28.998,28.3899,28.4507,895700.0],["2018-09-19",28.4912,28.5115,28.1737,28.4169,1126000.0],["2018-09-20",28.498,28.5318,28.1467,28.1534,1014700.0],["2018-09-21",28.1061,28.1264,27.694,27.7008,1471200.0],["2018-09-24",27.8224,27.8967,27.5454,27.7075,1055700.0],["2018-09-25",27.8764,27.8967,27.7075,27.7818,832200.0],["2018-09-26",27.7751,27.9035,27.3089,27.3765,1519900.0],["2018-09-27",27.4265,27.6384,27.2555,27.5359,1206400.0],["2018-09-28",27.5427,27.8778,27.4538,27.6658,948900.0],["2018-10-01",27.9735,28.3769,27.7547,28.3017,1278700.0],["2018-10-02",28.4521,28.712,28.1513,28.6368,1579700.0],["2018-10-03",28.6778,28.9171,28.4316,28.6163,2577900.0],["2018-10-04",28.6846,28.6846,27.9325,28.2265,1591700.0],["2018-10-05",28.2333,28.4179,28.1444,28.3974,1066300.0],["2018-10-08",28.2949,28.4248,28.1581,28.2607,733900.0],["2018-10-09",28.1786,28.2128,27.8094,27.9256,1463900.0],["2018-10-10",27.8778,28.1444,27.5701,27.5906,1729400.0],["2018-10-11",27.4265,27.4333,26.8453,26.982,1720000.0],["2018-10-12",27.194,27.2897,26.4145,26.9205,1160400.0],["2018-10-15",26.9341,27.3991,26.8521,27.1598,1681800.0],["2018-10-16",27.2965,27.5837,27.1871,27.4265,1497400.0],["2018-10-17",27.3513,27.5701,27.2008,27.5085,765200.0],["2018-10-18",27.2555,27.6521,27.2487,27.5017,757200.0],["2018-10-19",27.5222,28.0897,27.5085,27.8641,965000.0],["2018-10-22",27.9667,28.0145,27.5017,27.5154,846600.0],["2018-10-23",27.0709,27.1598,26.4692,26.7564,2935700.0],["2018-10-24",26.8931,27.0094,26.4076,26.4282,2063200.0],["2018-10-25",26.5717,26.5717,26.0931,26.1957,1618100.0],["2018-10-26",26.1136,26.2572,25.5461,26.011,1740800.0],["2018-10-29",26.141,26.2572,25.505,25.6828,1233000.0],["2018-10-30",25.6076,25.9563,25.464,25.8811,1841100.0],["2018-10-31",26.0999,26.2709,25.7786,25.7922,1464500.0],["2018-11-01",26.3393,27.0572,26.0863,26.5717,1472300.0],["2018-11-02",26.7222,26.7222,26.2025,26.4555,1165400.0],["2018-11-05",26.7017,26.8589,26.6059,26.7564,1258700.0],["2018-11-06",26.8042,27.0983,26.7427,27.0777,844300.0],["2018-11-07",27.3513,27.3513,26.8111,27.0709,1361600.0],["2018-11-08",27.0709,27.276,26.9752,27.1188,1174000.0],["2018-11-09",26.7632,26.7632,26.3187,26.6128,1625300.0],["2018-11-12",26.7153,26.7906,26.4897,26.6538,1452900.0],["2018-11-13",26.7153,26.8589,26.223,26.3187,2061300.0],["2018-11-14",26.6538,27.0299,26.3666,26.8521,1102600.0],["2018-11-15",26.8658,27.194,26.8247,27.1871,1391100.0],["2018-11-16",27.3034,27.3786,27.1735,27.3239,1187900.0],["2018-11-19",27.2692,27.7547,27.2692,27.6179,1537300.0],["2018-11-20",27.447,27.8299,27.2897,27.6658,2346700.0],["2018-11-21",27.741,28.0214,27.5427,27.8641,1703400.0],["2018-11-23",27.6521,27.7273,27.0846,27.1461,884800.0],["2018-11-26",27.5564,27.8914,27.3786,27.4812,2216600.0],["2018-11-27",27.3854,27.6384,27.3513,27.529,1702300.0],["2018-11-28",27.4538,27.529,27.1393,27.5017,2172000.0],["2018-11-29",27.529,28.1376,27.4675,27.9803,1588700.0],["2018-11-30",27.8299,28.0282,27.6384,27.9803,2096300.0],["2018-12-03",28.459,28.6846,28.165,28.6436,2219700.0],["2018-12-04",28.5684,28.7735,28.3154,28.3632,1882400.0],["2018-12-06",27.9598,27.9667,27.2692,27.5906,1920700.0],["2018-12-07",28.0966,28.0966,27.3923,27.529,2029700.0],["2018-12-10",27.2419,27.3307,26.6401,26.9136,1846100.0],["2018-12-11",27.1461,27.4265,26.8726,26.982,1721900.0],["2018-12-12",27.2213,27.4333,27.2213,27.276,1268700.0],["2018-12-13",27.2692,27.953,27.2624,27.4675,2887700.0],["2018-12-14",27.2897,27.6658,27.2282,27.3786,1691100.0],["2018-12-17",27.2829,27.2829,26.5444,26.6538,1508300.0],["2018-12-18",26.5786,26.6196,25.9221,26.0589,1637600.0],["2018-12-19",26.3461,26.9547,26.1888,26.4282,2209000.0],["2018-12-20",26.2845,26.5649,25.4914,25.6623,2102900.0],["2018-12-21",25.6213,25.8469,25.0401,25.1358,2416800.0],["2018-12-24",25.0674,25.0674,24.2195,24.2537,983600.0],["2018-12-26",24.199,24.8554,23.6452,24.8554,2443800.0],["2018-12-27",24.5751,24.7734,24.0007,24.7255,2240300.0],["2018-12-28",24.7755,25.0318,24.6024,24.7894,2038500.0],["2018-12-31",24.7686,25.0249,24.5054,24.727,1569100.0],["2019-01-02",24.5331,25.7175,24.3738,25.7037,1842000.0],["2019-01-03",25.4543,26.2231,25.3504,25.9253,1704800.0],["2019-01-04",26.2647,26.6803,26.2162,26.6595,1176500.0],["2019-01-07",26.7218,27.1859,26.5972,27.0958,1212400.0],["2019-01-08",27.2967,27.6292,27.2136,27.5599,1304100.0],["2019-01-09",27.8162,27.8508,27.2967,27.6846,2751800.0],["2019-01-10",27.5045,28.2733,27.4629,28.1487,1773400.0],["2019-01-11",28.1348,28.1556,27.8508,28.1348,3273400.0],["2019-01-14",28.0517,28.2664,27.9755,28.1279,1159400.0],["2019-01-15",28.1971,28.5989,28.1417,28.495,1015200.0],["2019-01-16",28.495,28.6127,28.3426,28.5504,855800.0],["2019-01-17",28.398,28.7235,28.2733,28.6889,804400.0],["2019-01-18",28.7305,28.9729,28.6474,28.8482,882800.0],["2019-01-22",28.5642,28.8898,28.4603,28.7097,1173500.0],["2019-01-23",28.8413,28.9036,28.2318,28.488,1448900.0],["2019-01-24",28.5504,28.6681,28.2941,28.6058,1197900.0],["2019-01-25",28.7582,29.1045,28.6681,28.9867,1041800.0],["2019-01-28",28.7582,28.9175,28.5365,28.8413,1362300.0],["2019-01-29",28.959,29.5686,28.8898,29.243,1641400.0],["2019-01-30",29.4369,29.4716,29.0976,29.3261,862300.0],["2019-01-31",29.2915,29.617,29.2638,29.4508,794800.0],["2019-02-01",29.5131,29.7833,29.2499,29.3054,1250700.0],["2019-02-04",29.1807,29.4993,28.959,29.4577,840900.0],["2019-02-05",29.5131,29.5962,29.3954,29.5962,993500.0],["2019-02-06",29.4924,29.617,29.4162,29.4369,624300.0],["2019-02-07",29.2915,29.2915,28.7859,29.1668,1248300.0],["2019-02-08",29.1045,29.2015,28.5781,28.8136,1523900.0],["2019-02-11",28.7512,28.8205,28.4326,28.4465,2601200.0],["2019-02-12",28.6889,28.9729,28.6335,28.9244,1409100.0],["2019-02-13",29.0144,29.2153,28.9521,29.0976,651300.0],["2019-02-14",29.7556,29.7556,28.9937,29.4231,1526100.0],["2019-02-15",29.5963,29.804,29.5339,29.6586,1684900.0],["2019-02-19",29.6447,29.8802,29.5963,29.8387,1134100.0],["2019-02-20",29.8179,30.5313,29.8179,30.5175,1589700.0],["2019-02-21",30.4413,30.7876,30.3304,30.7737,2952200.0],["2019-02-22",30.8915,31.0369,30.656,30.94,2667100.0],["2019-02-25",30.8569,31.0023,30.7807,30.9261,1494500.0],["2019-02-26",30.8569,31.2794,30.8569,31.1547,1229000.0],["2019-02-27",31.1547,31.2378,30.7391,31.0231,1220100.0],["2019-02-28",31.0023,31.1408,30.8568,30.9746,900700.0],["2019-03-01",30.9954,31.2932,30.8915,30.9607,1468500.0],["2019-03-04",30.9815,31.1408,30.8361,31.0508,1514500.0],["2019-03-05",31.0508,31.2239,30.9885,31.0854,1403200.0],["2019-03-06",30.9954,31.2724,30.94,31.0993,1051600.0],["2019-03-07",31.1824,31.2863,30.8222,30.9607,1269200.0],["2019-03-08",30.7737,30.9954,30.5867,30.9607,1426000.0],["2019-03-11",31.0092,31.2863,30.9746,31.1339,941100.0],["2019-03-12",31.2655,31.4941,31.1824,31.3348,1225500.0],["2019-03-13",31.411,31.5356,31.2586,31.3555,722900.0],["2019-03-14",31.3486,31.411,31.2309,31.2655,1205600.0],["2019-03-15",31.2586,31.5218,31.2032,31.2794,1126300.0],["2019-03-18",31.3071,31.6949,31.2239,31.6742,1010300.0],["2019-03-19",31.8127,31.9512,31.4802,31.5633,907700.0],["2019-03-20",31.5148,31.8958,31.3278,31.6949,927100.0],["2019-03-21",31.5495,31.6949,31.3001,31.4317,1258900.0],["2019-03-22",31.2309,31.5564,31.1824,31.4594,2186700.0],["2019-03-25",31.2724,31.4871,31.0785,31.4664,1022600.0],["2019-03-26",31.5287,31.7988,31.4525,31.5149,701000.0],["2019-03-27",31.4387,31.501,31.1685,31.3625,1453000.0],["2019-03-28",31.173,31.4953,31.173,31.3972,1112500.0],["2019-03-29",31.6284,31.6284,31.159,31.4813,1375500.0],["2019-04-01",31.6354,32.1187,31.5093,32.1117,5759500.0],["2019-04-02",32.0487,32.1187,31.8876,32.0697,1290700.0],["2019-04-03",32.1187,32.2028,31.9786,32.0977,1602800.0],["2019-04-04",32.0627,32.1397,31.7685,31.9926,2148100.0],["2019-04-05",31.9856,32.3639,31.8175,32.2028,928200.0],["2019-04-08",32.2028,32.427,32.1327,32.42,929900.0],["2019-04-09",32.3989,32.448,32.0767,32.2028,1414000.0],["2019-04-10",32.2028,32.518,32.1608,32.3989,1383100.0],["2019-04-11",32.3499,32.6651,32.2378,32.483,797100.0],["2019-04-12",32.6021,32.6581,32.3779,32.6161,718200.0],["2019-04-15",32.6161,32.7142,32.511,32.532,1407000.0],["2019-04-16",32.6091,32.6932,32.49,32.5811,1196200.0],["2019-04-17",32.6721,32.8893,32.6721,32.7422,1747600.0],["2019-04-18",32.7492,32.8052,32.469,32.7632,2494300.0],["2019-04-22",32.9173,33.3166,32.8263,33.2956,1487900.0],["2019-04-23",33.2045,33.3166,33.1135,33.3026,1401800.0],["2019-04-24",33.2746,33.4917,33.1485,33.4357,1126100.0],["2019-04-25",33.4637,33.4637,33.1905,33.3306,1101800.0],["2019-04-26",33.3727,33.4917,33.1975,33.4847,1274300.0],["2019-04-29",33.4077,33.5618,33.1905,33.4147,1139700.0],["2019-04-30",33.4427,33.5478,33.1135,33.4567,1690000.0],["2019-05-01",33.4567,33.5268,33.2115,33.2326,1219400.0],["2019-05-02",33.1765,33.2115,32.8333,32.9103,1966000.0],["2019-05-03",32.8613,33.1555,32.3499,32.6791,2181300.0],["2019-05-06",32.3919,32.8893,32.3569,32.8753,1809300.0],["2019-05-07",32.7072,32.7842,32.49,32.6581,2004700.0],["2019-05-08",32.6371,32.9944,32.5951,32.8052,1346100.0],["2019-05-09",32.6021,33.0434,32.476,32.8263,916500.0],["2019-05-10",32.8823,32.9664,32.3429,32.8683,1381200.0],["2019-05-13",32.8403,32.9874,32.504,32.7632,2232300.0],["2019-05-14",32.9594,33.4007,32.8823,33.1695,1351700.0],["2019-05-15",33.0854,33.6809,33.0854,33.4427,1085600.0],["2019-05-16",33.5548,34.0802,33.5478,33.7299,1054300.0],["2019-05-17",33.7089,34.3254,33.6318,34.1082,1332300.0],["2019-05-20",34.1012,34.1082,33.6949,33.898,645000.0],["2019-05-21",34.1432,34.4515,33.9961,34.4374,1721700.0],["2019-05-22",34.4304,34.4304,34.0381,34.2763,2373300.0],["2019-05-23",33.9471,34.0732,33.5198,33.87,1228200.0],["2019-05-24",34.0171,34.3814,33.9471,34.3534,1167100.0],["2019-05-28",34.4234,34.7877,34.3884,34.4585,1676100.0],["2019-05-29",34.2203,34.4094,33.8,33.9961,1311600.0],["2019-05-30",33.9961,34.1572,33.828,33.877,980800.0],["2019-05-31",33.5618,34.1643,33.3587,34.1012,2019100.0],["2019-06-03",34.2763,34.2763,33.7579,33.9751,2840400.0],["2019-06-04",34.1012,34.7176,34.0942,34.5845,1596500.0],["2019-06-05",34.7106,34.7667,34.4374,34.5145,1211600.0],["2019-06-06",34.5705,34.9348,34.5705,34.6336,1636600.0],["2019-06-07",34.8507,35.194,34.7387,35.138,1846200.0],["2019-06-10",35.201,35.201,34.6546,34.8578,859800.0],["2019-06-11",35.0259,35.0329,34.6686,34.7877,839500.0],["2019-06-12",34.7036,34.7036,34.0522,34.2693,1177400.0],["2019-06-13",34.4445,34.5425,34.0872,34.4094,1881000.0],["2019-06-14",34.3534,34.3674,34.0872,34.2833,788600.0],["2019-06-17",34.1993,34.3674,34.0662,34.1362,3879300.0],["2019-06-18",34.2833,34.7247,34.2693,34.5495,863700.0],["2019-06-19",34.6546,34.8367,34.3814,34.8017,889900.0],["2019-06-20",35.138,35.3551,34.8998,34.9979,1168700.0],["2019-06-21",34.9698,35.0259,34.8367,34.8858,1626100.0],["2019-06-24",35.0469,35.138,34.6686,34.7387,981700.0],["2019-06-25",34.7387,34.9138,34.5145,34.5635,1018100.0],["2019-06-26",34.7247,34.9698,34.3604,34.6616,954300.0],["2019-06-27",34.754,34.8956,34.5133,34.7115,936800.0],["2019-06-28",34.7115,35.1222,34.7115,35.0584,960900.0],["2019-07-01",35.2425,35.3062,34.9522,35.0018,642200.0],["2019-07-02",35.1929,35.2425,34.846,34.8956,1747400.0],["2019-07-03",34.9168,35.6319,34.9168,35.5965,1176900.0],["2019-07-05",35.4691,35.5328,34.839,35.285,676600.0],["2019-07-08",35.2213,35.2213,35.0159,35.0513,569400.0],["2019-07-09",34.8956,35.5894,34.8956,35.4124,993500.0],["2019-07-10",35.646,36.1204,35.5894,36.0354,1071900.0],["2019-07-11",36.0708,36.3611,35.9575,36.2195,1212000.0],["2019-07-12",36.1983,36.3611,35.7452,35.8655,650800.0],["2019-07-15",35.8584,36.0284,35.6319,35.7452,468200.0],["2019-07-16",35.6744,35.8584,35.5115,35.639,668600.0],["2019-07-17",35.7876,35.9222,35.4266,35.554,800800.0],["2019-07-18",35.5752,35.7239,35.2354,35.7027,554300.0],["2019-07-19",35.5328,35.8443,35.5045,35.7735,785400.0],["2019-07-22",35.8584,36.1133,35.7593,35.908,1243200.0],["2019-07-23",35.9292,35.9929,35.5398,35.6177,1018500.0],["2019-07-24",35.6814,35.6814,34.9735,35.1434,1150800.0],["2019-07-25",35.1221,35.2496,34.7894,35.1575,1724400.0],["2019-07-26",35.2142,35.3912,34.6053,34.6832,2059100.0],["2019-07-29",34.846,35.0655,34.7398,35.0159,1772500.0],["2019-07-30",34.9593,34.9876,34.662,34.7894,1356800.0],["2019-07-31",34.839,35.2991,34.3151,34.662,1564300.0],["2019-08-01",34.5912,35.377,34.3576,34.7399,1872300.0],["2019-08-02",34.7611,35.1505,34.0248,34.4,2066700.0],["2019-08-05",34.1452,34.2018,33.6779,33.862,1149900.0],["2019-08-06",33.9611,34.3717,33.4726,34.046,1616500.0],["2019-08-07",33.7133,33.954,33.4301,33.8407,2178700.0],["2019-08-08",33.8337,34.1806,33.8195,34.0531,1478700.0],["2019-08-09",34.1027,34.4142,33.9328,34.0531,944700.0],["2019-08-12",34.0673,34.4708,33.9894,34.1664,965200.0],["2019-08-13",34.0744,35.0868,33.9894,35.0301,2279000.0],["2019-08-14",34.4991,34.7469,33.7841,33.8124,1233400.0],["2019-08-15",33.7558,33.9965,33.5646,33.8124,1082300.0],["2019-08-16",33.9045,34.2938,33.8266,34.2655,714000.0],["2019-08-19",34.5275,34.5912,34.3788,34.4,1133200.0],["2019-08-20",34.5487,34.5487,33.954,34.0673,877800.0],["2019-08-21",34.2443,34.6266,34.2443,34.5912,761700.0],["2019-08-22",34.7044,34.7186,34.2443,34.4708,1079700.0],["2019-08-23",34.2797,34.7965,34.1522,34.2726,1163600.0],["2019-08-26",34.4071,34.6478,34.2867,34.5629,824000.0],["2019-08-27",34.7257,34.9947,34.4496,34.8885,1399700.0],["2019-08-28",34.8956,35.6248,34.8956,35.4903,1987100.0],["2019-08-29",35.6885,36.177,35.6319,35.9292,2153400.0],["2019-08-30",36.1062,36.2974,35.8513,36.2761,2206500.0],["2019-09-03",35.9646,36.8779,35.9222,36.7434,4821600.0],["2019-09-04",37.0407,37.3027,36.7009,36.7717,1045300.0],["2019-09-05",36.7788,37.1469,36.2832,36.3469,1521500.0],["2019-09-06",36.3682,36.439,35.9221,36.1487,1144600.0],["2019-09-09",36.3469,36.5027,36.0779,36.2337,1679400.0],["2019-09-10",36.1841,36.2407,35.7239,36.1133,1370400.0],["2019-09-11",36.1416,36.1487,35.3912,35.462,2884100.0],["2019-09-12",35.3912,35.6177,35.2354,35.3204,1463500.0],["2019-09-13",35.3204,35.6248,35.1009,35.2496,2182300.0],["2019-09-16",35.8443,36.0354,35.1788,35.3912,1628900.0],["2019-09-17",35.3558,35.9646,35.3345,35.7522,1486800.0],["2019-09-18",35.7522,36.1841,35.6956,35.8938,1737700.0],["2019-09-19",36.1416,36.1558,35.8372,36.0496,1452800.0],["2019-09-20",36.0425,36.6372,35.9646,36.6018,1173200.0],["2019-09-23",36.6372,36.9416,36.531,36.8213,4250000.0],["2019-09-24",36.9062,36.9699,36.5381,36.7292,1665000.0],["2019-09-25",36.5452,36.8283,36.4106,36.7292,964700.0],["2019-09-26",36.8425,37.0124,36.6372,37.0053,1063600.0],["2019-09-27",37.1948,37.2592,36.8016,36.966,990100.0],["2019-09-30",36.9517,37.4165,36.9446,37.0304,962300.0],["2019-10-01",36.9374,37.0947,36.6657,36.8016,910700.0],["2019-10-02",36.6586,36.7229,36.0794,36.2796,3634400.0],["2019-10-03",36.2653,36.3654,35.7434,36.3583,1656500.0],["2019-10-04",36.344,36.7944,36.344,36.7587,1410300.0],["2019-10-07",36.7086,36.9732,36.5513,36.823,1458400.0],["2019-10-08",36.7801,36.7801,36.1795,36.3082,955900.0],["2019-10-09",36.4226,36.916,36.394,36.7444,3555800.0],["2019-10-10",36.6943,36.7015,36.251,36.6586,1316900.0],["2019-10-11",36.9231,37.0947,36.5442,36.5871,725400.0],["2019-10-14",36.5084,36.6443,36.344,36.4441,429100.0],["2019-10-15",36.4655,36.8087,36.4441,36.4584,1022900.0],["2019-10-16",36.4155,36.6157,36.3154,36.6014,736200.0],["2019-10-17",36.7158,37.109,36.5799,36.8016,1081200.0],["2019-10-18",36.8874,36.9589,36.6729,36.7944,870500.0],["2019-10-21",36.8445,37.1019,36.8159,37.0947,693400.0],["2019-10-22",37.1591,37.3593,36.8087,36.823,837700.0],["2019-10-23",36.8016,37.0376,36.7873,36.9017,621500.0],["2019-10-24",37.0304,37.0375,36.6657,36.7515,901700.0],["2019-10-25",36.6586,36.823,36.3726,36.5227,829200.0],["2019-10-28",36.6943,36.6943,36.2653,36.3583,877500.0],["2019-10-29",36.2224,36.3225,35.9507,36.0866,968100.0],["2019-10-30",36.0794,36.2081,35.8077,36.058,1459400.0],["2019-10-31",36.0079,36.201,35.7577,35.9865,1508500.0],["2019-11-01",36.0079,37.0018,36.0079,36.5513,1256300.0],["2019-11-04",36.5156,36.5728,36.0222,36.1509,2628200.0],["2019-11-05",36.2439,36.3797,35.0641,35.536,1790900.0],["2019-11-06",35.536,36.2796,35.536,36.0008,1961800.0],["2019-11-07",36.108,36.108,34.8997,35.5217,2611600.0],["2019-11-08",35.4145,36.1366,35.2214,35.9722,1211300.0],["2019-11-11",35.9364,36.3225,35.8792,36.058,759900.0],["2019-11-12",36.1223,36.6514,36.0437,36.6085,1032200.0],["2019-11-13",36.5013,36.8159,36.3726,36.4584,957100.0],["2019-11-14",36.537,36.63,36.1152,36.4369,664200.0],["2019-11-15",36.4512,36.9803,36.4369,36.7444,677000.0],["2019-11-18",36.7158,36.8802,36.5799,36.7801,1139900.0],["2019-11-19",36.7658,37.0018,36.6014,36.6371,1160300.0],["2019-11-20",36.5299,36.6443,36.2439,36.4941,1094300.0],["2019-11-21",36.5299,36.6228,36.251,36.6085,964400.0],["2019-11-22",36.7158,36.8516,36.251,36.2653,844600.0],["2019-11-25",36.4083,36.487,36.3082,36.4441,935700.0],["2019-11-26",36.4727,36.6228,36.1938,36.344,820500.0],["2019-11-27",36.2796,36.5084,36.0794,36.4941,1737900.0],["2019-11-29",36.3368,36.4941,36.201,36.4155,347600.0],["2019-12-02",36.4083,36.4083,35.7434,36.0866,1181200.0],["2019-12-03",35.9364,36.0651,35.7291,35.8578,1031500.0],["2019-12-04",36.0937,36.2582,35.9722,35.9793,1066300.0],["2019-12-05",36.0866,36.3154,35.9293,36.2725,897900.0],["2019-12-06",36.3082,36.487,36.2296,36.2868,995500.0],["2019-12-09",36.2868,36.5156,36.1223,36.5084,4070800.0],["2019-12-10",36.4369,36.9446,36.4298,36.7873,1488900.0],["2019-12-11",36.7873,37.2091,36.6514,36.9446,1157700.0],["2019-12-12",36.8445,37.1591,36.6586,36.7372,4196600.0],["2019-12-13",36.7158,36.773,36.3297,36.4155,1545800.0],["2019-12-16",36.7086,37.0447,36.5799,36.9374,977200.0],["2019-12-17",37.0018,37.488,36.9803,37.2163,1920000.0],["2019-12-18",37.2735,37.6024,37.2735,37.5667,1883200.0],["2019-12-19",37.4737,37.6882,37.4165,37.5881,1549100.0],["2019-12-20",37.4665,37.9528,37.3521,37.9027,1555800.0],["2019-12-23",37.9027,38.1172,37.7382,38.06,2345300.0],["2019-12-24",38.0743,38.0743,37.8312,37.9027,778000.0],["2019-12-26",37.9813,38.5105,37.9098,38.4962,902400.0],["2019-12-27",38.4962,38.5748,38.2459,38.4533,1109300.0],["2019-12-30",38.6932,38.7871,37.8701,38.029,3553100.0],["2019-12-31",37.9712,38.491,37.9279,38.491,2098600.0],["2020-01-02",38.4838,38.5632,37.7907,38.0506,3718600.0],["2020-01-03",38.0362,38.2528,37.7979,38.2022,1245500.0],["2020-01-06",38.0362,38.5055,38.0362,38.4622,1587500.0],["2020-01-07",38.4911,38.4911,37.8918,38.13,1296400.0],["2020-01-08",38.2383,38.325,38.0651,38.2239,1763900.0],["2020-01-09",38.2239,38.2239,37.7979,38.1806,2555700.0],["2020-01-10",38.1517,38.1517,37.7474,37.834,1476600.0],["2020-01-13",37.9567,38.1228,37.7257,38.0578,824500.0],["2020-01-14",38.0001,38.1373,37.8485,38.0939,1535200.0],["2020-01-15",38.0867,38.5849,38.0506,38.556,1194100.0],["2020-01-16",38.556,38.8448,38.5271,38.8232,922700.0],["2020-01-17",38.8737,39.2131,38.7221,39.1842,1093000.0],["2020-01-21",39.1553,39.4802,39.1409,39.3864,1512200.0],["2020-01-22",39.4152,39.4513,38.9387,39.1337,2139100.0],["2020-01-23",39.0831,39.6824,38.917,39.5885,1291000.0],["2020-01-24",39.603,39.7835,39.4441,39.7185,1402200.0],["2020-01-27",39.2492,39.7618,39.177,39.6102,1575000.0],["2020-01-28",39.769,40.1445,39.4586,40.0723,1227600.0],["2020-01-29",40.1589,40.2167,39.9423,39.964,1312100.0],["2020-01-30",39.6246,39.9567,39.4874,39.8412,1932500.0],["2020-01-31",39.5163,39.7979,39.4874,39.5813,1940600.0],["2020-02-03",39.603,39.6679,39.0759,39.2925,2270100.0],["2020-02-04",39.6174,39.7185,39.4441,39.5091,1195100.0],["2020-02-05",39.6752,39.6752,39.1625,39.4513,1297100.0],["2020-02-06",39.4297,39.8196,39.3575,39.7401,970000.0],["2020-02-07",39.7257,40.1661,39.6752,39.7618,1396000.0],["2020-02-10",39.7329,39.9929,39.6752,39.8918,849200.0],["2020-02-11",40.0506,40.1806,39.8918,39.9712,1133500.0],["2020-02-12",40.0434,40.2744,39.8846,40.2167,1090200.0],["2020-02-13",39.8918,40.2672,39.603,40.1517,1072900.0],["2020-02-14",40.2528,40.7077,40.1373,40.686,1796300.0],["2020-02-18",40.4694,41.0398,40.4261,40.8737,1819000.0],["2020-02-19",40.9748,41.5091,40.8882,41.3142,1193600.0],["2020-02-20",41.3142,41.6607,41.2853,41.408,1180000.0],["2020-02-21",41.2997,41.8196,41.2636,41.4586,1439000.0],["2020-02-24",40.7799,41.1481,40.3322,40.8232,1373800.0],["2020-02-25",40.8737,41.0398,40.2961,40.3178,2503500.0],["2020-02-26",40.3972,40.7726,40.0073,40.3033,1829200.0],["2020-02-27",39.9062,40.3322,38.5199,38.5994,3551000.0],["2020-02-28",37.6391,38.0506,36.7221,37.7979,4673600.0],["2020-03-02",37.9423,38.751,37.5308,38.4477,3651800.0],["2020-03-03",38.7438,39.4513,38.2456,38.2889,4299700.0],["2020-03-04",38.8521,39.6607,38.8521,39.5091,3028100.0],["2020-03-05",39.1336,39.8918,38.9315,39.4441,2442100.0],["2020-03-06",38.5416,39.0542,38.13,39.0109,4001200.0],["2020-03-09",32.7365,36.0434,32.4477,33.9279,4699500.0],["2020-03-10",34.7149,35.0037,32.2744,34.2528,5258800.0],["2020-03-11",33.2203,34.1012,32.8015,33.1553,4042500.0],["2020-03-12",30.1517,30.3683,25.7762,25.9784,4069400.0],["2020-03-13",27.7112,30.6788,26.9603,30.5849,4613100.0],["2020-03-16",27.0325,29.9423,25.1481,27.7473,3408300.0],["2020-03-17",28.1517,32.5705,27.0109,27.538,4013300.0],["2020-03-18",25.9062,26.8015,23.3719,24.7943,4040500.0],["2020-03-19",24.8376,27.5452,24.5127,26.7726,2875400.0],["2020-03-20",27.112,29.8701,26.0867,26.4188,3574100.0],["2020-03-23",26.1661,26.9676,23.4802,24.195,4595200.0],["2020-03-24",25.1769,27.8556,24.1444,27.6607,3331100.0],["2020-03-25",27.9134,31.1192,27.213,29.8268,5352800.0],["2020-03-26",29.9062,31.8701,29.7401,31.3286,3804900.0],["2020-03-27",30.2889,31.1409,29.8123,30.1011,3380300.0],["2020-03-30",29.8948,30.6626,29.0172,30.1142,2855000.0],["2020-03-31",31.1379,32.8199,30.7577,32.3957,5665800.0],["2020-04-01",31.3793,31.9716,29.3463,29.8436,3567400.0],["2020-04-02",30.0557,31.9716,29.9386,30.8674,3234200.0],["2020-04-03",31.2111,31.701,30.3043,31.3427,2179200.0],["2020-04-06",32.4762,33.0539,31.5767,32.8711,3367600.0],["2020-04-07",33.9753,34.0558,32.5054,33.5073,3144500.0],["2020-04-08",33.5951,34.5092,33.4561,33.6609,2247100.0],["2020-04-09",34.3483,35.5915,33.9168,34.6627,2417200.0],["2020-04-13",34.6481,35.3282,34.5092,35.0284,1843100.0],["2020-04-14",35.4891,35.4891,34.7066,35.0869,2096500.0],["2020-04-15",34.1435,34.2898,33.4561,33.6974,2045600.0],["2020-04-16",33.7706,34.1289,32.4616,32.4689,2454100.0],["2020-04-17",33.4415,33.5658,32.4835,32.9735,4037900.0],["2020-04-20",32.3299,33.1928,31.7815,32.8053,2376800.0],["2020-04-21",31.2769,32.6371,31.2769,32.4689,2074700.0],["2020-04-22",33.0173,33.2733,32.2568,32.6444,2156900.0],["2020-04-23",33.0027,33.4707,32.7468,33.244,1588500.0],["2020-04-24",33.4415,33.7706,33.1709,33.4927,1128600.0],["2020-04-27",33.4049,33.734,33.1855,33.4854,2215700.0],["2020-04-28",33.8803,34.4068,33.7779,33.9826,1327200.0],["2020-04-29",34.5896,35.628,34.5896,35.5403,1326700.0],["2020-04-30",35.3867,35.4744,33.6609,33.9022,1871900.0],["2020-05-01",33.1709,33.9899,33.0247,33.0393,1875900.0],["2020-05-04",32.2495,33.7267,32.2495,33.6024,1638400.0],["2020-05-05",34.3629,34.7651,34.0119,34.5823,2063200.0],["2020-05-06",34.4287,34.809,34.3263,34.5019,2545000.0],["2020-05-07",35.1892,35.2551,33.4634,33.5073,2141900.0],["2020-05-08",34.1435,34.2825,33.4488,33.6901,1818700.0],["2020-05-11",33.5292,34.4507,33.3099,34.3117,1586800.0],["2020-05-12",34.4287,34.7359,33.4781,33.4781,1213700.0],["2020-05-13",33.3903,33.6682,32.1179,32.2714,1972100.0],["2020-05-14",31.7449,32.2129,31.1745,32.1764,2414800.0],["2020-05-15",32.2349,32.8272,32.0667,32.5493,1448200.0],["2020-05-18",33.8144,33.8144,32.7029,32.7541,1534800.0],["2020-05-19",33.127,33.2733,32.1544,32.1544,2393500.0],["2020-05-20",32.5201,32.6517,31.3646,31.3939,2865000.0],["2020-05-21",31.4232,31.4232,30.3409,30.3555,2986100.0],["2020-05-22",30.1361,31.1526,29.8802,30.7943,2904000.0],["2020-05-26",31.6499,32.1325,31.3647,31.9497,2171300.0],["2020-05-27",32.1764,32.3153,31.1965,32.2422,1539800.0],["2020-05-28",32.5786,32.8418,32.3299,32.5713,1739200.0],["2020-05-29",32.5932,33.1417,31.9716,32.915,2088100.0],["2020-06-01",33.0247,33.5877,32.7248,32.8418,1364700.0],["2020-06-02",33.0393,33.5585,32.9369,33.2294,1258800.0],["2020-06-03",33.5804,33.7998,33.3172,33.617,1165400.0],["2020-06-04",33.4415,33.8291,33.3464,33.5731,1082900.0],["2020-06-05",34.4068,34.8456,33.968,34.3702,1511900.0],["2020-06-08",34.8602,35.3575,34.5604,35.3501,1565500.0],["2020-06-09",34.8748,34.8748,34.0265,34.1435,1512700.0],["2020-06-10",34.0923,34.0923,33.2221,33.2221,1792400.0],["2020-06-11",32.2934,32.3738,31.2038,31.2403,1618700.0],["2020-06-12",32.0082,32.2495,31.1306,31.701,1434100.0],["2020-06-15",30.9624,32.3519,30.8893,32.0155,1275100.0],["2020-06-16",32.776,33.1636,32.3007,32.7175,1207100.0],["2020-06-17",32.8126,32.8345,32.2056,32.2129,808200.0],["2020-06-18",31.9936,32.7029,31.9789,32.3446,1029000.0],["2020-06-19",32.8491,32.8491,31.8765,31.8765,1098400.0],["2020-06-22",31.8107,32.3007,31.6352,32.2129,1645000.0],["2020-06-23",32.8053,32.9077,32.425,32.5859,2674600.0],["2020-06-24",32.2349,32.5201,31.0648,31.5475,1953600.0],["2020-06-25",31.4597,31.7815,31.0794,31.3793,1726100.0],["2020-06-26",31.2842,31.35,30.4067,30.5529,2284700.0],["2020-06-29",30.5971,31.2491,30.5379,31.1602,1437200.0],["2020-06-30",30.8786,31.901,30.8416,31.7528,2053400.0],["2020-07-01",31.8121,32.0936,31.2565,31.338,509900.0],["2020-07-02",31.8269,32.3307,31.7306,31.7825,768900.0],["2020-07-06",32.0492,32.1751,31.4195,31.4787,949400.0],["2020-07-07",31.0565,31.3454,30.7527,30.9601,1095300.0],["2020-07-08",31.1231,31.4269,30.8194,31.0861,734100.0],["2020-07-09",31.1083,31.1083,30.286,30.4934,1334200.0],["2020-07-10",30.4267,30.975,30.4267,30.9453,1231200.0],["2020-07-13",31.1157,31.5454,30.9453,31.2639,1664500.0],["2020-07-14",31.1602,32.4196,31.1231,32.3529,1630000.0],["2020-07-15",32.7752,33.3234,32.7752,32.9752,1827600.0],["2020-07-16",32.9086,33.4272,32.7678,33.1086,1237700.0],["2020-07-17",33.1605,33.4198,32.8271,33.0123,658000.0],["2020-07-20",33.0419,33.2938,32.4789,32.5307,793600.0],["2020-07-21",32.8789,33.5309,32.8789,33.1901,934800.0],["2020-07-22",33.0493,33.3827,32.8345,33.3086,872100.0],["2020-07-23",33.1234,33.3086,32.9308,33.0567,1230500.0],["2020-07-24",33.0197,33.1531,32.9012,33.0419,1297800.0],["2020-07-27",33.0864,33.2568,32.7826,33.2346,849400.0],["2020-07-28",33.242,33.5679,33.0271,33.3531,1182800.0],["2020-07-29",33.3827,34.1532,33.1308,34.131,1316800.0],["2020-07-30",33.4272,33.7309,33.1679,33.7087,1265900.0],["2020-07-31",33.8346,33.8346,33.116,33.7828,1696600.0],["2020-08-03",33.7976,33.9458,33.3679,33.4346,572600.0],["2020-08-04",33.6346,35.2867,33.605,35.1978,2057000.0],["2020-08-05",35.3534,35.8275,35.3015,35.4127,2237000.0],["2020-08-06",35.4867,35.709,35.3312,35.6794,770400.0],["2020-08-07",35.5608,35.672,35.3237,35.5608,849500.0],["2020-08-10",35.7164,36.2128,35.6127,36.1461,986300.0],["2020-08-11",36.4424,36.8944,36.0276,36.2498,1642200.0],["2020-08-12",36.6943,36.8129,36.3313,36.6128,1295200.0],["2020-08-13",36.5091,36.6721,36.2572,36.2868,1224600.0],["2020-08-14",36.1016,36.6573,35.9609,36.2128,858900.0],["2020-08-17",36.3461,36.6499,36.2054,36.5387,585600.0],["2020-08-18",36.7091,36.7388,36.3758,36.5906,830100.0],["2020-08-19",36.6128,36.8277,36.398,36.4721,946200.0],["2020-08-20",36.4202,36.6276,36.2276,36.4869,651000.0],["2020-08-21",36.3313,36.8499,36.0868,36.7091,1560900.0],["2020-08-24",36.9833,37.0055,36.3609,36.435,1097800.0],["2020-08-25",36.6425,36.6795,35.8942,35.9683,1337900.0],["2020-08-26",35.8423,35.8794,35.383,35.4275,918600.0],["2020-08-27",35.5534,35.8053,35.0274,35.3904,999000.0],["2020-08-28",35.6201,35.6201,35.0793,35.1904,969200.0],["2020-08-31",35.2052,35.2052,34.5162,34.5681,1407500.0],["2020-09-01",34.6051,34.8644,34.3458,34.5459,1178500.0],["2020-09-02",34.5681,35.0793,34.4792,34.6792,1355600.0],["2020-09-03",34.4496,34.7903,34.2125,34.4496,803300.0],["2020-09-04",34.5384,34.6199,33.5531,33.768,901200.0],["2020-09-08",33.3383,33.8124,33.1827,33.3605,756600.0],["2020-09-09",33.8569,34.6496,33.8198,34.294,1283400.0],["2020-09-10",34.4125,34.4495,33.6939,33.6939,796600.0],["2020-09-11",33.8346,34.1532,33.605,33.9384,774000.0],["2020-09-14",34.1606,34.1754,33.6642,33.6939,849700.0],["2020-09-15",33.9309,34.2643,33.5976,33.6791,841400.0],["2020-09-16",33.9309,34.0717,33.479,33.5309,1030500.0],["2020-09-17",33.3383,33.7976,33.0716,33.7531,1166800.0],["2020-09-18",33.7087,34.0273,33.4716,33.968,1977200.0],["2020-09-21",33.5383,33.7828,32.4641,33.0864,2414900.0],["2020-09-22",33.2864,34.2051,33.2197,34.1236,1717300.0],["2020-09-23",34.0495,34.1013,32.5085,32.5159,1479600.0],["2020-09-24",32.3603,32.79,32.1751,32.5382,1088400.0],["2020-09-25",32.3752,33.0642,32.2863,33.0419,970000.0],["2020-09-28",33.3383,33.5531,32.6937,32.7678,2174000.0],["2020-09-29",32.6646,32.8446,32.1169,32.4545,1289900.0],["2020-09-30",32.5746,32.7396,31.4943,31.5243,1820500.0],["2020-10-01",31.4267,31.6593,31.0366,31.2692,1787800.0],["2020-10-02",30.9841,31.5468,30.7965,31.5168,1661400.0],["2020-10-05",31.7793,31.7793,31.0291,31.6218,1811900.0],["2020-10-06",32.0044,32.0119,30.699,31.0366,2406600.0],["2020-10-07",30.9841,31.5468,30.8791,31.4792,2069200.0],["2020-10-08",31.7493,32.9647,31.7493,32.9422,1429800.0],["2020-10-09",33.0697,33.2498,32.7171,32.8446,1743000.0],["2020-10-12",32.8746,32.8972,32.207,32.5295,1208600.0],["2020-10-13",32.5071,32.9497,32.5071,32.7246,1809400.0],["2020-10-14",32.7246,33.1898,32.5596,32.5746,1093900.0],["2020-10-15",32.0944,32.9572,32.0419,32.8446,1079300.0],["2020-10-16",32.7096,32.7696,32.2745,32.282,875300.0],["2020-10-19",32.492,32.5446,31.5543,31.6293,1309200.0],["2020-10-20",31.8994,32.417,31.6743,32.237,989600.0],["2020-10-21",32.0344,32.0719,31.5918,31.6218,1498500.0],["2020-10-22",31.5768,32.0269,31.5318,31.7793,1560300.0],["2020-10-23",32.0269,32.1169,31.4792,31.6443,1114400.0],["2020-10-26",31.3217,31.4267,30.744,31.1116,1173800.0],["2020-10-27",30.9916,31.4192,30.759,31.2542,1018200.0],["2020-10-28",30.684,30.8416,30.0988,30.1214,2091800.0],["2020-10-29",29.9863,30.3014,29.6337,29.7612,1660700.0],["2020-10-30",29.6187,29.7612,29.2661,29.6037,1695100.0],["2020-11-02",29.9788,29.9788,29.1911,29.2286,1599000.0],["2020-11-03",29.6862,30.0913,29.6562,29.9113,1390000.0],["2020-11-04",30.1364,30.9166,29.8138,29.9938,1674000.0],["2020-11-05",30.4515,30.8941,29.9563,30.0463,1142300.0],["2020-11-06",30.0013,30.2639,29.1085,29.1311,1551300.0],["2020-11-09",30.8566,31.4642,30.0988,30.7665,2031000.0],["2020-11-10",31.0666,32.1845,30.8866,32.0269,1925200.0],["2020-11-11",32.267,32.357,31.7868,31.8844,1802900.0],["2020-11-12",31.7268,31.7268,30.5415,30.669,1492700.0],["2020-11-13",30.9016,31.3967,30.8191,31.2992,2391700.0],["2020-11-16",31.9519,32.5821,31.7043,32.297,1813400.0],["2020-11-17",32.1544,32.327,31.5843,32.2895,1274800.0],["2020-11-18",32.4845,32.6196,31.3667,31.3817,2161300.0],["2020-11-19",31.2917,31.9369,31.0891,31.8544,1343900.0],["2020-11-20",31.9369,32.357,31.6218,32.222,1400100.0],["2020-11-23",32.5296,32.8822,32.417,32.7921,1402900.0],["2020-11-24",33.3773,34.0675,33.0247,33.7749,1769200.0],["2020-11-25",33.7524,33.9325,33.6174,33.8199,1338600.0],["2020-11-27",33.8199,34.2476,33.8199,33.9625,617800.0],["2020-11-30",33.8349,34.15,32.9422,32.9572,2177700.0],["2020-12-01",33.4523,33.6024,32.9647,33.3923,1818600.0],["2020-12-02",33.4523,33.7524,33.2573,33.7524,1266600.0],["2020-12-03",33.8274,34.18,33.7524,33.895,1250200.0],["2020-12-04",34.1725,34.6827,34.1575,34.5551,1296700.0],["2020-12-07",34.4426,34.4426,33.6774,34.1125,1768000.0],["2020-12-08",33.9625,34.3001,33.8049,33.8349,1599300.0],["2020-12-09",34.135,34.2926,33.6474,33.91,1652900.0],["2020-12-10",33.9925,34.3676,33.94,34.3151,1424200.0],["2020-12-11",34.135,34.1951,33.7674,34.0525,969700.0],["2020-12-14",34.2926,34.3601,33.1147,33.1672,2374800.0],["2020-12-15",33.3848,33.7749,33.1597,33.6699,1673500.0],["2020-12-16",33.5724,33.7224,32.9947,33.1897,1933800.0],["2020-12-17",33.4448,33.4823,32.6346,32.6871,1812000.0],["2020-12-18",32.7771,32.7921,32.162,32.1995,2557900.0],["2020-12-21",31.5018,31.6443,30.8266,30.9391,2453600.0],["2020-12-22",30.9091,30.9091,30.4665,30.564,2012700.0],["2020-12-23",30.759,31.1416,30.6315,30.8116,1721800.0],["2020-12-24",30.8041,31.1041,30.8041,31.0141,878100.0],["2020-12-28",31.1191,31.3592,30.3614,30.624,4189600.0],["2020-12-29",30.9841,31.1642,30.759,30.8041,2295800.0],["2020-12-30",30.8468,30.9685,30.5576,30.5728,4515400.0],["2020-12-31",30.5728,31.2881,30.5196,30.9837,1623200.0],["2021-01-04",31.4174,31.4707,30.5652,31.075,2553900.0],["2021-01-05",31.2424,32.6044,31.2196,32.1935,3349100.0],["2021-01-06",32.3077,32.3762,31.5392,31.7218,3370600.0],["2021-01-07",31.8435,32.7566,31.3565,32.612,2984600.0],["2021-01-08",32.8023,32.8631,32.1783,32.3381,1884300.0],["2021-01-11",31.9577,32.1022,31.7294,32.087,1371400.0],["2021-01-12",32.0642,32.4294,31.7218,32.2696,1570400.0],["2021-01-13",32.3838,32.9773,32.2316,32.886,2676200.0],["2021-01-14",32.9012,33.7686,32.8783,33.6925,2271700.0],["2021-01-15",33.411,33.8066,33.0457,33.7914,2379700.0],["2021-01-19",32.1783,34.0577,31.9729,33.8066,3575600.0],["2021-01-20",33.7458,33.9436,33.4338,33.6697,2092300.0],["2021-01-21",33.7686,34.7045,33.6545,34.461,2377000.0],["2021-01-22",33.9816,33.9816,33.6164,33.7458,1669200.0],["2021-01-25",33.8219,33.8219,33.3273,33.4262,2254700.0],["2021-01-26",33.6621,33.8371,33.0686,33.236,1856400.0],["2021-01-27",33.1827,33.2512,32.3381,32.4903,2305600.0],["2021-01-28",32.6805,33.3729,32.3001,33.2055,3117200.0],["2021-01-29",32.886,33.2588,32.5283,32.6653,3026800.0],["2021-02-01",32.9925,33.1218,32.4979,32.8175,1583300.0],["2021-02-02",33.2512,33.3197,32.6957,32.7566,1674200.0],["2021-02-03",32.7109,32.7262,32.1022,32.5055,1235300.0],["2021-02-04",32.6349,32.787,32.1707,32.7186,2613600.0],["2021-02-05",33.099,33.099,32.6881,32.8175,2357000.0],["2021-02-08",33.0001,33.3349,32.6044,32.8403,2840200.0],["2021-02-09",32.7794,32.8479,32.437,32.4751,3122800.0],["2021-02-10",32.6044,32.8327,32.3838,32.6272,1745100.0],["2021-02-11",32.5892,33.0533,32.5892,33.0229,1377200.0],["2021-02-12",32.8936,33.9056,32.7718,33.8827,2422600.0],["2021-02-16",34.2403,34.2784,33.8295,33.8979,2385900.0],["2021-02-17",33.8675,34.1566,33.624,33.8979,1524600.0],["2021-02-18",34.0577,34.7654,33.6621,34.2023,2438800.0],["2021-02-19",34.461,34.5675,33.9892,33.9969,1680400.0],["2021-02-22",33.8827,34.5371,33.7534,34.286,2181900.0],["2021-02-23",34.3925,34.4991,33.6621,33.8447,3041900.0],["2021-02-24",33.8903,34.3469,33.3805,34.1719,1998700.0],["2021-02-25",34.248,34.2936,32.8023,32.8327,3284500.0],["2021-02-26",32.7186,32.7566,31.874,31.9044,3771200.0],["2021-03-01",32.2164,32.7338,32.087,32.3685,6409000.0],["2021-03-02",32.4446,33.3273,32.4218,32.962,5557300.0],["2021-03-03",32.9088,33.8142,32.711,33.5099,3999500.0],["2021-03-04",33.7077,34.4001,33.4186,33.7153,4877200.0],["2021-03-05",34.1034,34.4154,33.6697,34.2632,5162000.0],["2021-03-08",34.4991,34.9556,33.9893,34.7349,4300500.0],["2021-03-09",34.948,35.0241,34.4382,34.4914,3847900.0],["2021-03-10",34.6284,35.161,34.3012,35.0241,4671700.0],["2021-03-11",35.1154,35.4578,34.9328,35.4273,1822100.0],["2021-03-12",35.4882,35.648,35.1382,35.5339,2922200.0],["2021-03-15",35.6556,35.9295,35.4349,35.8687,1805400.0],["2021-03-16",35.7621,36.0589,35.5415,35.686,4775400.0],["2021-03-17",35.6404,35.8002,35.3817,35.61,2340900.0],["2021-03-18",35.3665,35.6404,34.5675,34.6208,2816200.0],["2021-03-19",34.5675,34.9556,34.3773,34.7501,2487600.0],["2021-03-22",34.7273,34.8338,34.5599,34.636,2001200.0],["2021-03-23",34.4838,35.0241,34.2175,34.5599,2084300.0],["2021-03-24",34.7654,35.7317,34.7121,35.511,1782000.0],["2021-03-25",35.2067,35.8991,35.2067,35.7621,2244100.0],["2021-03-26",36.0437,36.5763,35.8687,36.3176,2556800.0],["2021-03-29",36.31,36.4546,35.8154,36.3252,4764600.0],["2021-03-30",36.0707,36.3328,35.4615,35.6466,4612600.0],["2021-03-31",35.7083,35.8856,35.1917,35.2765,1261400.0],["2021-04-01",35.4538,36.0938,35.1839,36.0938,1600300.0],["2021-04-05",36.1092,36.3097,35.7468,36.2172,3602000.0],["2021-04-06",36.2172,36.356,36.0244,36.2018,1762700.0],["2021-04-07",36.2018,36.4793,36.1401,36.3637,1348000.0],["2021-04-08",36.302,36.4022,36.063,36.2789,1203000.0],["2021-04-09",36.2634,36.3637,35.9627,36.1015,1007000.0],["2021-04-12",36.1092,36.4948,35.955,36.1324,1197500.0],["2021-04-13",36.2172,36.3791,35.9782,36.2403,1256200.0],["2021-04-14",36.356,36.703,36.2249,36.5102,2842900.0],["2021-04-15",36.5487,37.0499,36.5487,36.9497,1174800.0],["2021-04-16",37.0885,37.127,36.7338,36.7415,3374900.0],["2021-04-19",36.9266,37.0345,36.5333,36.7029,1670700.0],["2021-04-20",36.6336,36.7107,36.2789,36.4639,1571000.0],["2021-04-21",36.3328,36.9651,36.2789,36.9034,2586200.0],["2021-04-22",36.9189,36.9805,36.4485,36.4562,1233800.0],["2021-04-23",36.5333,36.7184,36.3483,36.6336,1263600.0],["2021-04-26",36.7261,36.888,36.5256,36.8726,1410200.0],["2021-04-27",36.9882,37.6128,36.8726,37.5588,1257300.0],["2021-04-28",37.7979,38.1371,37.6282,38.0446,2550500.0],["2021-04-29",38.2836,38.4379,38.1371,38.2759,919100.0],["2021-04-30",38.168,38.3068,37.8827,38.1448,1147500.0],["2021-05-03",38.222,38.5381,38.1217,38.4301,1042600.0],["2021-05-04",38.461,38.7771,38.1911,38.222,2205400.0],["2021-05-05",38.4764,38.8003,38.4301,38.7154,1095600.0],["2021-05-06",38.8774,39.1781,38.7386,39.155,1246000.0],["2021-05-07",38.6923,39.4942,38.5612,39.286,1349800.0],["2021-05-10",39.5405,40.034,39.3554,39.4711,1587100.0],["2021-05-11",39.1627,39.5405,38.9622,39.1627,1413100.0],["2021-05-12",39.1935,39.2706,38.5073,38.5766,1669300.0],["2021-05-13",38.3145,38.5381,37.9984,38.2682,2068600.0],["2021-05-14",38.6383,39.1318,38.6229,38.9545,1777300.0],["2021-05-17",38.7386,39.2321,38.7077,39.2243,1542900.0],["2021-05-18",39.3246,39.3323,38.8003,38.9159,1226400.0],["2021-05-19",38.515,38.6461,38.06,38.2682,1300600.0],["2021-05-20",38.3376,38.9313,38.0369,38.8234,1085900.0],["2021-05-21",38.9545,39.0316,38.4456,38.6692,1330100.0],["2021-05-24",38.6692,39.2321,38.6461,39.0316,826900.0],["2021-05-25",38.9005,39.1395,38.7386,38.8234,1689600.0],["2021-05-26",38.8388,39.34,38.7232,39.2552,1862400.0],["2021-05-27",39.3092,39.6022,39.1627,39.3863,1854700.0],["2021-05-28",39.3169,39.5559,39.2706,39.3709,1143000.0],["2021-06-01",39.7487,40.0417,39.5019,39.6561,1580600.0],["2021-06-02",39.8489,40.034,39.5945,39.9492,1014000.0],["2021-06-03",39.8489,39.9569,39.5945,39.9183,1158000.0],["2021-06-04",40.088,40.6123,40.088,40.4889,1185600.0],["2021-06-07",40.566,41.0518,40.566,40.8667,1952800.0],["2021-06-08",40.859,40.9901,40.5891,40.7896,2044800.0],["2021-06-09",40.9593,41.2368,40.9593,41.0287,1304900.0],["2021-06-10",41.2368,41.3294,40.8667,40.9207,1225900.0],["2021-06-11",40.9284,41.0981,40.8282,41.021,1067200.0],["2021-06-14",41.0518,41.2985,40.4581,40.6971,2355900.0],["2021-06-15",40.7896,41.1443,40.674,40.9824,1341600.0],["2021-06-16",41.0287,41.3679,40.7356,40.7511,1020000.0],["2021-06-17",40.6971,40.9284,40.2036,40.6508,2555600.0],["2021-06-18",40.2267,40.2422,39.6099,39.6407,2578300.0],["2021-06-21",39.8798,40.1573,39.7487,39.8721,2393200.0],["2021-06-22",39.8643,39.8643,39.2783,39.6561,2240900.0],["2021-06-23",39.9414,39.9414,39.3323,39.3323,1118500.0],["2021-06-24",39.5019,39.5713,39.1935,39.4403,1106400.0],["2021-06-25",39.4865,39.5867,39.2398,39.5096,863200.0],["2021-06-28",39.4557,39.4557,38.8388,38.9005,5258700.0],["2021-06-29",38.9494,38.9494,38.4652,38.6058,3632700.0],["2021-06-30",38.5902,38.8713,38.434,38.6761,1256200.0],["2021-07-01",39.051,39.1056,38.6995,38.8948,583400.0],["2021-07-02",39.0197,39.2228,38.637,39.0588,790000.0],["2021-07-06",39.0588,39.0666,38.184,38.7854,1188000.0],["2021-07-07",38.7776,39.1447,38.7776,38.8635,1014800.0],["2021-07-08",38.3871,38.7854,38.3012,38.6683,946300.0],["2021-07-09",38.801,39.3321,38.801,39.2306,847900.0],["2021-07-12",39.2072,39.3556,38.9573,39.1213,981400.0],["2021-07-13",39.0275,39.1369,38.7698,38.9416,855500.0],["2021-07-14",39.1447,39.1525,38.3715,38.4808,860000.0],["2021-07-15",38.27,38.5199,38.1294,38.3168,912300.0],["2021-07-16",38.5043,38.7229,38.1372,38.184,1161800.0],["2021-07-19",37.5592,37.5983,36.5127,36.9032,2076400.0],["2021-07-20",36.7001,37.2703,36.2862,37.1921,1813200.0],["2021-07-21",37.4655,38.02,37.4655,37.856,917100.0],["2021-07-22",37.9497,38.1606,37.7545,37.9497,812300.0],["2021-07-23",38.0981,38.1059,37.817,37.9107,638200.0],["2021-07-26",37.8638,38.2622,37.7935,38.1606,1029700.0],["2021-07-27",38.1372,38.4183,37.8482,38.2309,743500.0],["2021-07-28",38.2778,38.7073,38.02,38.5511,1929900.0],["2021-07-29",39.0197,39.0588,38.3168,38.4964,1139200.0],["2021-07-30",38.434,38.4808,37.6842,38.0591,1618100.0],["2021-08-02",38.1684,38.3637,37.6529,37.7311,817900.0],["2021-08-03",37.7232,38.2153,37.5827,38.0981,1272400.0],["2021-08-04",37.8638,38.2387,37.7232,37.9029,813300.0],["2021-08-05",38.1684,38.27,37.9341,38.0981,882200.0],["2021-08-06",38.1919,38.2465,37.8326,38.1059,677000.0],["2021-08-09",37.9732,38.0122,37.4655,37.4889,1213900.0],["2021-08-10",37.6451,37.8404,37.4733,37.8092,1390900.0],["2021-08-11",37.8248,38.2075,37.8248,38.0903,1330300.0],["2021-08-12",38.1138,38.2231,37.528,37.5827,1566600.0],["2021-08-13",37.5592,37.6451,37.1765,37.5202,1170100.0],["2021-08-16",37.3015,37.5905,37.0828,37.567,1046800.0],["2021-08-17",37.4265,37.4811,36.8954,37.2156,1048700.0],["2021-08-18",37.2156,37.2781,36.622,36.6454,1021200.0],["2021-08-19",36.1456,36.169,35.4114,35.7082,1458500.0],["2021-08-20",35.1537,35.7941,35.0131,35.7707,997400.0],["2021-08-23",36.2862,36.5205,36.0987,36.4971,1113100.0],["2021-08-24",36.5908,36.786,36.3408,36.6298,924300.0],["2021-08-25",36.6923,36.8875,36.458,36.7548,586500.0],["2021-08-26",36.6064,36.7157,36.3955,36.4346,938600.0],["2021-08-27",36.5439,37.1297,36.5361,37.0047,1024600.0],["2021-08-30",37.1141,37.2781,36.9735,37.1141,1398100.0],["2021-08-31",37.0203,37.1531,36.6923,37.0828,1827000.0],["2021-09-01",37.2468,37.4499,37.1297,37.1843,739400.0],["2021-09-02",37.3874,37.6295,37.2546,37.6217,1268200.0],["2021-09-03",37.6608,37.8013,37.5202,37.7545,802500.0],["2021-09-07",37.6452,37.856,37.6295,37.7076,1012500.0],["2021-09-08",37.7857,38.2387,37.7154,38.0044,1407400.0],["2021-09-09",37.9263,37.9654,37.5827,37.6295,989600.0],["2021-09-10",37.9029,37.9576,37.4577,37.6295,1222700.0],["2021-09-13",37.9185,38.8401,37.8404,38.7854,1561500.0],["2021-09-14",38.6761,38.8635,38.2075,38.2778,1489500.0],["2021-09-15",38.473,38.8791,38.4418,38.8401,1201800.0],["2021-09-16",38.7698,38.9572,38.4574,38.4652,888200.0],["2021-09-17",38.2856,38.5355,38.0903,38.3949,2446000.0],["2021-09-20",37.7232,38.0981,37.075,37.3718,2141500.0],["2021-09-21",37.6139,38.1294,37.5046,37.6139,1434100.0],["2021-09-22",37.9575,38.27,37.7857,37.7935,1123000.0],["2021-09-23",38.0122,38.5589,37.9497,38.4496,1227800.0],["2021-09-24",38.3403,38.8323,38.309,38.7932,1769100.0],["2021-09-27",39.051,39.6055,38.9963,39.3868,5891000.0],["2021-09-28",39.8994,39.931,38.7605,38.7684,2799200.0],["2021-09-29",38.2306,38.3572,37.9934,38.0645,4130700.0],["2021-09-30",38.1832,38.5074,37.9855,38.0329,1474600.0],["2021-10-01",38.3651,38.6893,37.8668,38.4758,1068300.0],["2021-10-04",38.5944,39.2587,38.5391,38.8791,1064200.0],["2021-10-05",39.1006,39.1243,38.4521,38.5786,1227300.0],["2021-10-06",38.199,38.4837,37.7482,38.4204,988400.0],["2021-10-07",38.4995,38.974,38.4916,38.8791,970700.0],["2021-10-08",39.0689,39.4802,38.8633,39.3932,1600400.0],["2021-10-11",39.7254,39.8361,39.4407,39.4644,742200.0],["2021-10-12",39.4169,40.6744,39.4169,40.5321,2164300.0],["2021-10-13",40.4292,40.801,40.3106,40.801,1250000.0],["2021-10-14",41.1173,41.5997,41.054,41.5681,1308700.0],["2021-10-15",41.6946,42.4776,41.6788,42.4539,1530000.0],["2021-10-18",42.4618,42.6753,42.272,42.4539,1578700.0],["2021-10-19",42.5883,43.1577,42.5092,43.0549,1406800.0],["2021-10-20",43.0312,43.656,42.9047,43.6164,1642700.0],["2021-10-21",43.4978,43.7667,42.9047,43.1736,2538000.0],["2021-10-22",43.308,43.5453,43.047,43.4978,2095400.0],["2021-10-25",43.6797,43.6797,43.0233,43.3238,1383100.0],["2021-10-26",43.4662,43.4899,43.0549,43.0628,721700.0],["2021-10-27",42.9126,43.3871,42.8651,43.0707,1064700.0],["2021-10-28",42.9679,43.3001,42.6279,43.2447,1322000.0],["2021-10-29",43.0707,43.0707,42.5409,42.786,966600.0],["2021-11-01",43.0707,43.2685,42.786,43.1024,2040000.0],["2021-11-02",43.0075,43.0075,42.5646,42.8809,1073700.0],["2021-11-03",42.5646,42.7544,42.446,42.6674,853100.0],["2021-11-04",42.7544,42.9126,42.0663,42.3194,1520100.0],["2021-11-05",42.4222,42.4539,40.6665,40.6902,3325800.0],["2021-11-08",40.6823,40.6823,39.7333,40.0259,2819000.0],["2021-11-09",40.1287,40.4055,39.7649,39.9468,1221100.0],["2021-11-10",40.018,40.2473,39.409,39.5909,1635900.0],["2021-11-11",39.5988,39.6067,39.0531,39.1797,2220700.0],["2021-11-12",39.0136,39.3537,38.9029,39.2667,1010400.0],["2021-11-15",39.3299,39.409,38.9424,39.1955,1250100.0],["2021-11-16",39.1639,39.2983,38.4679,38.5865,2798600.0],["2021-11-17",38.3572,38.7763,38.1515,38.2939,1512500.0],["2021-11-18",38.2148,38.4046,37.8826,38.0962,1212200.0],["2021-11-19",37.8668,37.9855,37.3528,37.6691,1881500.0],["2021-11-22",37.4872,37.8906,37.3528,37.7719,1173400.0],["2021-11-23",37.8668,38.4362,37.8115,38.4046,1282200.0],["2021-11-24",38.3255,38.5865,38.025,38.4995,977400.0],["2021-11-26",37.6137,38.1753,37.2737,38.0725,1203300.0],["2021-11-29",38.286,38.3967,37.6612,37.8589,1419200.0],["2021-11-30",37.5188,37.5347,36.8387,37.0997,2211800.0],["2021-12-01",37.503,37.7087,36.0004,36.0241,2758700.0],["2021-12-02",36.0478,36.6252,35.9371,36.38,1848000.0],["2021-12-03",36.6489,36.8466,36.2139,36.3879,1493400.0],["2021-12-06",36.7438,36.7596,36.3325,36.5144,2269000.0],["2021-12-07",36.8387,37.4556,36.8071,37.2895,2477400.0],["2021-12-08",37.4319,37.4319,36.815,36.8308,1444500.0],["2021-12-09",36.6805,36.728,36.0795,36.0953,1511900.0],["2021-12-10",36.3879,36.3879,35.8817,36.0795,1019400.0],["2021-12-13",35.8343,36.3167,35.8343,36.1902,1618400.0],["2021-12-14",36.2139,36.2614,35.9687,36.1111,2004500.0],["2021-12-15",35.9292,36.0874,35.6603,35.9608,1198100.0],["2021-12-16",36.2535,36.6252,36.1823,36.2535,2530700.0],["2021-12-17",35.771,36.3642,35.771,36.0162,1576400.0],["2021-12-20",35.6128,36.0715,35.4072,36.0004,1305900.0],["2021-12-21",36.1823,36.5856,36.1744,36.4195,1472500.0],["2021-12-22",36.4433,36.9652,36.3167,36.9099,1462200.0],["2021-12-23",37.1709,37.6058,37.1155,37.2499,1321700.0],["2021-12-27",37.3053,37.6375,37.0206,37.6217,534000.0],["2021-12-28",37.677,37.7798,37.4318,37.5268,543100.0],["2021-12-29",37.4951,37.5979,36.9178,37.3369,3744100.0],["2021-12-30",37.2567,37.433,36.8881,37.0323,3646800.0],["2021-12-31",36.9762,37.3769,36.9762,37.2968,1150100.0],["2022-01-03",37.3529,37.8257,37.2166,37.6814,948600.0],["2022-01-04",37.6814,37.9619,37.457,37.6814,1516500.0],["2022-01-05",37.8337,38.571,37.5532,37.5692,1849000.0],["2022-01-06",37.6494,38.2344,37.433,38.1943,1931600.0],["2022-01-07",38.2184,39.164,38.0821,39.1159,2533100.0],["2022-01-10",39.148,39.4685,38.7313,39.4525,2707000.0],["2022-01-11",39.5246,40.1898,39.2522,40.0616,3277000.0],["2022-01-12",40.2619,40.6706,40.1337,40.6306,3610600.0],["2022-01-13",40.7828,41.1755,40.6466,40.7908,2582100.0],["2022-01-14",40.2058,40.3581,39.5888,40.0856,2332900.0],["2022-01-18",40.318,40.5664,39.9333,40.4863,1446000.0],["2022-01-19",40.5825,40.8229,39.8773,40.7989,1577500.0],["2022-01-20",40.7347,41.2637,40.6546,40.871,1783800.0],["2022-01-21",40.6386,40.7748,40.0215,40.1417,3244200.0],["2022-01-24",39.5487,40.0055,38.6912,39.5647,2969900.0],["2022-01-25",39.5487,40.5584,39.0118,40.2539,2336600.0],["2022-01-26",40.6626,41.2637,40.3661,40.5103,1518200.0],["2022-01-27",40.9351,41.2476,40.2459,40.7027,1662000.0],["2022-01-28",40.6065,41.1996,40.5104,41.1675,1580300.0],["2022-01-31",41.2476,41.6804,41.0313,41.3919,1812000.0],["2022-02-01",41.3438,41.448,40.6306,40.6466,2728900.0],["2022-02-02",40.6786,41.3117,40.6386,41.1595,2241500.0],["2022-02-03",40.9671,41.0954,40.6546,40.6786,1614600.0],["2022-02-04",40.7187,40.9671,40.3741,40.5264,1270000.0],["2022-02-07",40.5344,41.1675,40.4302,41.1114,2744000.0],["2022-02-08",40.8389,41.2717,40.6786,41.1194,1651600.0],["2022-02-09",41.2717,41.6724,41.1595,41.6563,1460100.0],["2022-02-10",41.5682,41.9128,41.2316,41.2877,1369100.0],["2022-02-11",41.44,42.3375,41.2877,42.057,2279900.0],["2022-02-14",41.9849,42.0731,41.3037,41.9288,2151700.0],["2022-02-15",41.8246,42.3295,41.6083,42.2494,2105300.0],["2022-02-16",42.033,42.2494,41.5922,42.0651,2830700.0],["2022-02-17",41.8727,42.4177,41.7525,42.0009,1591800.0],["2022-02-18",41.8968,42.0811,41.6724,42.033,2309200.0],["2022-02-22",42.1853,42.4096,41.1354,41.5762,1880700.0],["2022-02-23",41.8487,42.1131,41.6243,41.8567,1509900.0],["2022-02-24",41.6083,41.6163,40.887,41.1996,1984700.0],["2022-02-25",41.3198,42.1372,41.2156,42.1051,3381600.0],["2022-02-28",41.9769,43.0588,41.9128,43.0428,1788400.0],["2022-03-01",43.1149,43.4915,42.5379,42.8184,1399700.0],["2022-03-02",43.2351,44.2288,43.1149,44.1006,1915200.0],["2022-03-03",44.0685,44.6455,44.0044,44.3891,1484600.0],["2022-03-04",43.9964,45.3027,43.9804,45.1905,1788800.0],["2022-03-07",45.2386,45.5511,44.5494,44.6776,1843800.0],["2022-03-08",44.9581,45.5832,44.5574,44.7978,1926500.0],["2022-03-09",44.7577,45.2786,44.3731,44.6055,1633300.0],["2022-03-10",44.8298,45.3267,44.6375,44.9741,1747600.0],["2022-03-11",44.894,45.1905,43.8121,43.8201,1758300.0],["2022-03-14",43.5717,43.78,42.8905,42.9466,3350500.0],["2022-03-15",42.4497,43.6518,42.2013,43.5156,1626000.0],["2022-03-16",43.8602,43.8842,42.586,42.9706,1597900.0],["2022-03-17",43.2992,44.1807,43.163,43.756,1815300.0],["2022-03-18",43.8201,44.0605,43.5556,43.8121,1659800.0],["2022-03-21",44.0926,45.0302,44.0044,44.926,2239400.0],["2022-03-22",44.926,45.3588,44.6936,44.8859,1506900.0],["2022-03-23",45.0382,45.3908,44.886,45.0943,1437400.0],["2022-03-24",45.503,46.0239,45.1264,45.471,1717100.0],["2022-03-25",45.471,46.625,45.4469,46.5448,1548400.0],["2022-03-28",46.2643,46.3445,45.8556,46.08,3270200.0],["2022-03-29",45.7194,46.7292,45.519,46.5849,1788500.0],["2022-03-30",46.8818,46.8818,46.0632,46.3631,3496100.0],["2022-03-31",46.0551,46.4279,45.6984,45.7309,1842000.0],["2022-04-01",45.7876,46.3388,45.7633,46.2901,2094900.0],["2022-04-04",46.6306,46.8251,46.282,46.663,1743100.0],["2022-04-05",46.971,47.7248,46.8575,46.8899,1292000.0],["2022-04-06",46.9629,47.6762,46.898,47.6356,1805400.0],["2022-04-07",47.741,47.741,46.8818,47.4735,1243200.0],["2022-04-08",47.5708,47.8707,47.3114,47.6032,950300.0],["2022-04-11",46.8899,47.0845,46.3955,46.436,1804900.0],["2022-04-12",46.6225,46.9061,46.2334,46.282,941800.0],["2022-04-13",46.6792,47.0034,46.3226,46.6711,1072800.0],["2022-04-14",46.5171,46.9305,46.4522,46.5738,761200.0],["2022-04-18",46.6468,46.7683,46.3226,46.4198,772100.0],["2022-04-19",46.3469,46.7602,46.282,46.5171,854400.0],["2022-04-20",46.6792,47.1736,46.4198,46.8575,1261900.0],["2022-04-21",46.8656,47.6032,46.6711,47.1331,2286000.0],["2022-04-22",46.8575,46.9224,45.7309,46.1199,1999000.0],["2022-04-25",45.1473,45.6984,44.4745,45.3418,1956300.0],["2022-04-26",44.9852,45.1797,44.3772,44.6123,1663600.0],["2022-04-27",44.5556,44.9446,44.207,44.6204,1227300.0],["2022-04-28",44.8717,45.5931,44.6528,45.431,1736100.0],["2022-04-29",45.0581,45.0662,42.6913,42.8778,3014500.0],["2022-05-02",42.8372,43.2668,42.44,42.9426,2540300.0],["2022-05-03",42.975,44.053,42.975,43.8342,1468500.0],["2022-05-04",44.3773,45.4634,44.053,45.3904,2013100.0],["2022-05-05",45.6012,45.6093,44.0287,44.4907,1751500.0],["2022-05-06",44.7744,45.1473,44.1098,44.9527,1637800.0],["2022-05-09",44.5231,44.5231,43.2101,43.4046,1844700.0],["2022-05-10",43.6721,44.1908,42.8534,43.5019,1867300.0],["2022-05-11",43.9801,44.4745,43.3641,43.51,1667800.0],["2022-05-12",43.5505,44.1098,43.202,44.1098,1843700.0],["2022-05-13",44.5799,45.1068,44.4502,44.9203,1670800.0],["2022-05-16",44.9527,45.9578,44.9527,45.7065,1683900.0],["2022-05-17",45.8605,46.3388,45.6579,46.3388,1379800.0],["2022-05-18",46.355,46.6387,45.9092,46.1929,1543300.0],["2022-05-19",45.7876,46.5333,45.6255,46.282,1688800.0],["2022-05-20",46.2739,46.8008,45.9821,46.4036,3987400.0],["2022-05-23",46.6954,46.9872,46.2577,46.8332,794400.0],["2022-05-24",46.6954,46.8494,45.9659,46.817,1651600.0],["2022-05-25",46.744,46.8413,45.9902,46.0713,1535000.0],["2022-05-26",46.1848,46.4036,45.9335,46.2658,1204900.0],["2022-05-27",46.282,46.7116,46.128,46.6062,1149900.0],["2022-05-31",46.9953,47.3033,46.7197,46.8818,1336900.0],["2022-06-01",47.0601,47.3763,46.5738,47.0845,1206400.0],["2022-06-02",46.9305,47.7977,46.8494,47.7491,993800.0],["2022-06-03",47.7815,48.0004,47.4573,47.5546,924900.0],["2022-06-06",47.8221,47.8788,47.2304,47.3276,936300.0],["2022-06-07",47.125,47.8626,47.125,47.8626,1065100.0],["2022-06-08",47.9274,48.1301,47.2304,47.6437,751800.0],["2022-06-09",47.3763,47.5222,46.3388,46.3955,1362100.0],["2022-06-10",45.7714,46.3631,45.6579,46.0632,1065400.0],["2022-06-13",45.2283,45.3256,44.0692,44.5475,1741300.0],["2022-06-14",44.5961,44.7096,43.5586,43.9071,2435200.0],["2022-06-15",43.9882,44.1503,42.4806,43.3398,1921600.0],["2022-06-16",42.6103,42.6103,41.5241,41.6214,1976900.0],["2022-06-17",41.2404,41.5809,39.6437,40.6163,3386500.0],["2022-06-21",41.9943,42.4644,41.7916,42.0186,2079300.0],["2022-06-22",41.127,42.1564,40.8433,41.6619,2148500.0],["2022-06-23",41.9943,42.2698,41.0783,41.4593,2110600.0],["2022-06-24",41.9294,42.3671,41.5484,41.978,2211500.0],["2022-06-27",42.2293,43.2506,42.1726,42.9831,2040200.0],["2022-06-28",43.7126,44.0774,43.202,43.4208,4871700.0],["2022-06-29",43.558,43.7548,42.7377,42.8115,3640400.0],["2022-06-30",42.5162,42.6802,41.8763,42.4998,1337800.0],["2022-07-01",42.6474,43.3611,42.0322,43.156,981900.0],["2022-07-05",42.549,42.6556,40.7525,42.0814,2173000.0],["2022-07-06",41.9666,42.0896,40.851,41.7369,1381600.0],["2022-07-07",42.3439,42.4834,41.8107,42.2783,1454100.0],["2022-07-08",42.4341,42.7213,42.0322,42.4423,965000.0],["2022-07-11",42.0978,42.3767,41.6959,42.3439,990400.0],["2022-07-12",41.7533,41.9748,41.0478,41.1463,1779200.0],["2022-07-13",40.8264,41.9748,40.6705,41.7615,1399300.0],["2022-07-14",40.6869,41.5892,40.0225,41.4744,2279500.0],["2022-07-15",41.9666,42.1716,41.6056,41.8107,1212200.0],["2022-07-18",42.2455,43.0084,42.1552,42.8197,2198600.0],["2022-07-19",43.074,43.5498,42.9099,43.4431,1553500.0],["2022-07-20",43.2134,43.3611,42.8689,43.279,845100.0],["2022-07-21",42.7213,43.3365,42.6228,43.3283,1376500.0],["2022-07-22",43.4431,43.8041,43.2052,43.6072,1748100.0],["2022-07-25",44.0337,45.0427,43.804,44.9853,2101900.0],["2022-07-26",45.1657,45.4364,44.9114,45.0263,1732500.0],["2022-07-27",45.1411,45.4611,44.8951,45.174,1654900.0],["2022-07-28",45.1904,45.5267,43.8943,44.4111,1734900.0],["2022-07-29",44.5423,44.5915,43.3857,43.7384,1674000.0],["2022-08-01",43.3775,43.3775,42.9591,43.2709,1108600.0],["2022-08-02",42.8771,43.4759,41.9666,42.0404,2721700.0],["2022-08-03",42.106,42.4834,41.8025,42.4259,1347200.0],["2022-08-04",42.1634,42.3603,41.7533,41.8517,2282200.0],["2022-08-05",39.5877,40.3014,39.5139,40.2686,4682100.0],["2022-08-08",40.2275,40.6377,40.0799,40.3506,3135600.0],["2022-08-09",40.4326,40.5639,39.7272,39.9322,2590100.0],["2022-08-10",39.9896,40.7689,39.7354,40.6377,2201900.0],["2022-08-11",40.8346,41.6959,40.7935,41.581,1875800.0],["2022-08-12",41.6138,42.0978,41.458,41.9584,1986300.0],["2022-08-15",41.3596,41.3596,40.9166,41.2365,1553200.0],["2022-08-16",41.2857,41.6303,41.0232,41.4826,1220700.0],["2022-08-17",41.3431,41.3759,40.5885,40.6705,1554100.0],["2022-08-18",40.8756,41.1709,40.7443,40.9002,2475000.0],["2022-08-19",40.7279,40.8592,40.3178,40.5721,2402600.0],["2022-08-22",40.3342,40.9494,40.2357,40.9084,1618300.0],["2022-08-23",41.1955,41.7123,41.0478,41.6795,1392300.0],["2022-08-24",41.5892,42.0486,41.5728,42.0158,1843600.0],["2022-08-25",42.1717,42.1717,41.4498,41.8353,1344700.0],["2022-08-26",41.9338,42.0076,41.2365,41.3595,984500.0],["2022-08-29",41.3185,41.983,41.0889,41.8435,1363800.0],["2022-08-30",41.7779,41.7861,40.5639,40.6623,1269800.0],["2022-08-31",40.0143,40.1373,39.5057,39.5385,2189200.0],["2022-09-01",39.317,39.3908,38.7428,39.2678,1718200.0],["2022-09-02",39.7107,39.8584,39.1611,39.399,909400.0],["2022-09-06",39.5631,39.6451,38.5623,38.6198,1460100.0],["2022-09-07",38.1932,39.3498,37.9471,39.3416,1975300.0],["2022-09-08",39.2924,39.3088,38.7674,39.0955,1183500.0],["2022-09-09",39.4565,39.8748,39.4565,39.842,866100.0],["2022-09-12",40.1537,40.6623,40.0799,40.4408,1348000.0],["2022-09-13",39.9158,40.2193,39.2596,39.4236,1144700.0],["2022-09-14",39.5139,40.1947,39.4401,39.7436,1269200.0],["2022-09-15",39.7189,39.7189,39.0217,39.1858,1465600.0],["2022-09-16",38.8904,38.8986,38.267,38.5459,1466000.0],["2022-09-19",37.9717,39.0709,37.8897,39.0381,931600.0],["2022-09-20",38.7018,38.8002,38.226,38.6444,1140800.0],["2022-09-21",38.8904,39.0217,38.1604,38.2342,1326100.0],["2022-09-22",38.3408,38.5705,37.9963,38.0045,1365900.0],["2022-09-23",37.3237,37.3811,35.5682,35.7651,2647000.0],["2022-09-26",35.478,35.7815,34.4198,34.6741,2529200.0],["2022-09-27",35.1581,35.4206,34.2557,34.4526,2266200.0],["2022-09-28",35.2165,36.057,34.9336,35.9655,6373200.0],["2022-09-29",35.0085,35.1749,33.8019,34.3095,6595100.0],["2022-09-30",34.1431,34.5092,33.5023,33.5273,1898500.0],["2022-10-03",34.3761,35.6576,34.3761,35.2914,2134100.0],["2022-10-04",35.7075,36.2068,35.6409,36.1569,1893400.0],["2022-10-05",35.8906,35.8906,34.6923,35.358,2029700.0],["2022-10-06",34.9918,34.9918,33.6354,33.8684,4600500.0],["2022-10-07",33.7519,34.8337,33.7519,34.2845,2587700.0],["2022-10-10",34.3594,34.5841,33.5439,33.6271,1072700.0],["2022-10-11",33.4441,33.8851,33.0779,33.3359,1737000.0],["2022-10-12",33.0779,33.469,32.9364,33.003,1492500.0],["2022-10-13",32.5453,34.5758,32.5453,34.4842,3275300.0],["2022-10-14",34.4593,34.684,33.6521,33.6687,2094000.0],["2022-10-17",34.4759,35.0168,33.9683,34.5758,2058300.0],["2022-10-18",35.2249,35.6243,34.684,35.3663,3074500.0],["2022-10-19",35.2082,35.4745,35.0584,35.333,1420500.0],["2022-10-20",35.5577,35.8157,34.8337,34.9253,1692300.0],["2022-10-21",35.0418,35.9904,34.9003,35.8406,2126900.0],["2022-10-24",35.9155,35.9655,35.2332,35.3247,1248800.0],["2022-10-25",35.2332,35.5993,34.9502,35.5993,1650900.0],["2022-10-26",35.7824,36.3982,35.6909,36.1985,1225100.0],["2022-10-27",36.5064,37.3136,36.3982,36.9474,1568800.0],["2022-10-28",37.0639,37.1138,36.1402,36.4315,1607200.0],["2022-10-31",35.9904,36.756,35.9904,36.548,1079200.0],["2022-11-01",37.1887,37.222,36.3566,36.4148,1177100.0],["2022-11-02",36.4814,37.4467,36.315,36.6395,1649400.0],["2022-11-03",36.1985,36.6395,35.8906,36.3566,1058400.0],["2022-11-04",37.2719,37.6381,36.7643,37.0805,1465400.0],["2022-11-07",37.247,37.4134,36.6811,37.0306,1280700.0],["2022-11-08",36.9724,37.4883,36.7227,37.2553,1449900.0],["2022-11-09",37.7879,38.7615,37.4883,37.921,2225500.0],["2022-11-10",38.7948,39.4938,38.5202,39.4106,1912700.0],["2022-11-11",39.6852,40.301,39.3523,40.1512,1670500.0],["2022-11-14",40.0263,40.3093,39.4438,39.4522,1685000.0],["2022-11-15",39.7767,40.1179,39.4522,39.785,1271800.0],["2022-11-16",39.6519,40.3343,39.6519,40.251,1511000.0],["2022-11-17",39.9598,40.251,39.6269,39.9681,1795300.0],["2022-11-18",39.8183,40.2261,39.7018,39.81,1439800.0],["2022-11-21",39.7933,39.7933,38.878,39.4605,1570600.0],["2022-11-22",39.7684,40.4674,39.7684,40.3509,1298700.0],["2022-11-23",40.1678,40.6837,40.043,40.6172,1801100.0],["2022-11-25",40.7753,41.1997,40.7087,40.9916,872800.0],["2022-11-28",40.4008,40.7254,40.2594,40.276,1820100.0],["2022-11-29",40.4923,40.4923,37.4633,37.5465,5499500.0],["2022-11-30",37.5965,37.7546,36.5646,37.014,4764900.0],["2022-12-01",37.2636,37.2969,36.4231,36.4231,2516100.0],["2022-12-02",36.1069,36.2234,35.4662,35.9655,3486300.0],["2022-12-05",36.0404,36.3233,35.3164,35.3414,2573300.0],["2022-12-06",35.2498,35.5411,35.125,35.4162,2655100.0],["2022-12-07",35.3247,35.7658,35.2665,35.383,1775800.0],["2022-12-08",35.6576,35.6576,35.1333,35.4995,2499100.0],["2022-12-09",35.3663,35.6492,35.1832,35.1999,1489400.0],["2022-12-12",35.2665,35.3996,34.9586,35.3497,2030700.0],["2022-12-13",35.7741,36.0487,35.6659,35.9488,1689300.0],["2022-12-14",35.8656,35.9821,35.125,35.2248,1785400.0],["2022-12-15",35.0002,35.0917,34.1098,34.4343,1955500.0],["2022-12-16",33.7353,33.9433,33.1029,33.5356,2411700.0],["2022-12-19",33.7103,33.7769,32.8283,33.1029,1883300.0],["2022-12-20",33.1029,33.2277,32.8865,33.0446,2206200.0],["2022-12-21",33.5106,33.7769,33.3608,33.6271,2825900.0],["2022-12-22",33.5855,33.5855,32.5537,33.0113,1838200.0],["2022-12-23",33.1278,34.0432,33.1195,33.8768,1303700.0],["2022-12-27",33.8435,34.2096,33.7436,34.1264,1264000.0],["2022-12-28",34.3095,34.3927,33.1944,33.2859,7646700.0],["2022-12-29",33.3058,33.593,33.2297,33.5001,7037300.0],["2022-12-30",33.3311,33.7958,33.2889,33.6775,1422700.0],["2023-01-03",33.5339,33.6522,32.7988,32.9594,1847300.0],["2023-01-04",32.9425,33.4832,32.8242,33.2635,2824900.0],["2023-01-05",33.1875,33.2804,32.4017,32.5538,2142100.0],["2023-01-06",33.0777,34.3027,33.0608,34.0831,2347200.0],["2023-01-09",34.4971,34.759,34.2605,34.5478,1806900.0],["2023-01-10",34.5393,34.7167,34.1676,34.4633,978400.0],["2023-01-11",34.59,35.173,34.4717,35.1138,1613700.0],["2023-01-12",35.4687,35.8574,35.3251,35.7137,1479800.0],["2023-01-13",35.5447,36.3136,35.3589,36.1531,1555200.0],["2023-01-17",36.2376,36.5586,36.1869,36.3981,1689500.0],["2023-01-18",36.5417,36.6516,36.1108,36.1193,1868900.0],["2023-01-19",36.0348,36.5924,35.8827,36.3221,1379600.0],["2023-01-20",36.4065,36.7276,35.9841,36.6854,1280300.0],["2023-01-23",36.8628,36.9219,36.4741,36.7614,1785300.0],["2023-01-24",36.829,38.1724,35.9841,36.2882,1486800.0],["2023-01-25",36.1362,36.2207,35.5532,36.1784,1399800.0],["2023-01-26",36.5502,36.6516,35.9503,36.491,1007300.0],["2023-01-27",36.491,36.736,36.2291,36.6262,966500.0],["2023-01-30",36.584,36.584,35.8405,35.8405,1327000.0],["2023-01-31",36.001,36.4657,35.8236,36.4488,1314400.0],["2023-02-01",35.4687,35.8827,33.5085,34.4126,5715100.0],["2023-02-02",34.7759,35.3927,34.6154,35.2997,4230500.0],["2023-02-03",35.173,35.5194,34.9702,35.3504,1711800.0],["2023-02-06",35.2406,35.4856,34.8604,35.3842,2142400.0],["2023-02-07",35.418,35.7306,34.9618,35.342,1522900.0],["2023-02-08",35.3166,35.3335,34.8097,34.8942,1381300.0],["2023-02-09",35.0378,35.4011,34.5647,34.5647,2008200.0],["2023-02-10",34.928,35.2913,34.7843,35.0716,3594100.0],["2023-02-13",34.9871,35.3758,34.9449,35.2152,1972800.0],["2023-02-14",35.2152,35.8658,34.8519,35.7391,1580600.0],["2023-02-15",35.2744,35.8574,35.1476,35.7306,1818200.0],["2023-02-16",35.418,36.1615,35.342,35.832,1924700.0],["2023-02-17",35.5194,35.7729,35.3082,35.663,2971500.0],["2023-02-21",35.4011,35.587,34.0155,34.0324,2494200.0],["2023-02-22",34.007,34.7843,33.9563,34.2267,2464700.0],["2023-02-23",34.6154,34.6914,34.1591,34.6407,1799400.0],["2023-02-24",34.4379,35.0209,34.1,34.9111,2821200.0],["2023-02-27",35.0801,35.1392,34.2943,34.345,1260300.0],["2023-02-28",34.3619,34.5478,33.5846,33.6353,2085900.0],["2023-03-01",33.6437,34.2605,33.6015,34.1169,1137500.0],["2023-03-02",34.0408,34.5647,33.9056,34.4886,1207400.0],["2023-03-03",34.5309,35.1645,34.4041,34.9195,1392000.0],["2023-03-06",34.8519,35.1983,34.7843,34.8181,983400.0],["2023-03-07",34.8097,34.9787,34.2352,34.3534,1390600.0],["2023-03-08",34.3027,34.5309,34.0746,34.2267,1262100.0],["2023-03-09",34.3365,34.4126,33.3987,33.4494,1487100.0],["2023-03-10",33.6099,33.6944,32.765,32.858,1676900.0],["2023-03-13",32.6383,33.5508,32.4778,33.103,2628500.0],["2023-03-14",33.4747,34.1253,33.1283,33.4916,1481900.0],["2023-03-15",32.858,32.8664,31.1259,31.6075,3278600.0],["2023-03-16",31.2527,31.7512,31.0837,31.692,2619300.0],["2023-03-17",31.785,31.8441,31.3118,31.4132,2202100.0],["2023-03-20",31.5399,32.0131,31.4977,31.9539,1377700.0],["2023-03-21",32.2328,32.3679,31.9962,32.2074,1609500.0],["2023-03-22",32.275,32.5116,31.9708,32.0215,1515400.0],["2023-03-23",32.1483,32.2919,31.4301,31.616,1330000.0],["2023-03-24",31.2611,32.0722,31.1851,32.0046,1711100.0],["2023-03-27",32.2074,32.5876,32.0131,32.444,2400600.0],["2023-03-28",32.3172,32.7312,32.3172,32.689,951300.0],["2023-03-29",32.9847,33.7367,32.9256,33.5508,5992100.0],["2023-03-30",33.7356,33.7356,33.0489,33.3923,5696400.0],["2023-03-31",33.4781,33.4781,33.1948,33.4009,1443800.0],["2023-04-03",34.1305,34.1648,33.5725,34.079,1677900.0],["2023-04-04",34.1305,34.4739,33.9502,34.3279,1394200.0],["2023-04-05",34.3451,35.0061,34.3451,34.8001,1168000.0],["2023-04-06",34.8258,35.3666,34.7486,34.9632,1479600.0],["2023-04-10",34.843,35.0233,34.7228,35.0233,701900.0],["2023-04-11",35.1349,35.6671,35.0919,35.4095,1476900.0],["2023-04-12",35.6156,36.3796,35.5727,36.0448,2818800.0],["2023-04-13",36.1134,36.7057,35.9589,36.5255,2241800.0],["2023-04-14",36.5684,36.6371,36.2165,36.3023,2351300.0],["2023-04-17",36.3023,36.3796,35.9933,36.3366,2602300.0],["2023-04-18",36.2851,36.3796,35.6928,35.8044,1269000.0],["2023-04-19",35.6156,35.9504,35.5555,35.7529,1103600.0],["2023-04-20",35.4868,35.8988,35.401,35.7014,1197400.0],["2023-04-21",35.7357,35.7357,35.049,35.3752,2311500.0],["2023-04-24",35.255,35.3151,34.7142,34.8087,2048900.0],["2023-04-25",34.6713,35.2207,34.637,34.9288,2559300.0],["2023-04-26",34.7829,35.0147,34.4653,34.5683,1772900.0],["2023-04-27",34.5941,34.946,34.388,34.843,1712800.0],["2023-04-28",35.152,35.916,35.152,35.6585,2039200.0],["2023-05-01",35.4095,36.0705,35.3666,35.7014,2260600.0],["2023-05-02",35.4954,35.5727,34.6541,34.7657,1699300.0],["2023-05-03",34.6112,35.4353,34.6112,35.049,1823200.0],["2023-05-04",35.1177,35.2808,34.6284,35.0834,2354800.0],["2023-05-05",35.5126,36.0448,35.5126,35.8817,1959100.0],["2023-05-08",36.0534,36.474,35.9246,35.9933,1283500.0],["2023-05-09",35.7529,36.4139,35.6242,36.0448,1106300.0],["2023-05-10",36.2422,36.3195,35.5297,35.7701,945000.0],["2023-05-11",35.4954,35.6757,35.2121,35.5383,982000.0],["2023-05-12",35.5984,35.8559,35.2894,35.4353,1027500.0],["2023-05-15",35.4696,35.7186,35.1005,35.6842,1156600.0],["2023-05-16",35.5898,35.8559,34.4825,34.534,1693900.0],["2023-05-17",34.7743,34.843,34.1734,34.7228,1799700.0],["2023-05-18",34.5254,34.5769,34.1219,34.3966,1274300.0],["2023-05-19",34.4481,34.9031,34.3709,34.5597,1531000.0],["2023-05-22",34.5597,34.6971,34.2679,34.5683,738100.0],["2023-05-23",34.5168,34.6627,34.2163,34.4224,1196800.0],["2023-05-24",34.3108,34.3108,33.9417,34.2335,1051900.0],["2023-05-25",34.0189,34.0876,33.6584,33.8215,1888700.0],["2023-05-26",33.9846,34.1992,33.873,34.1133,927200.0],["2023-05-30",33.8301,34.3108,33.6155,33.7185,1099200.0],["2023-05-31",33.564,33.564,33.0833,33.4266,1204200.0],["2023-06-01",33.5382,34.5597,33.4438,34.2764,1855600.0],["2023-06-02",34.7572,35.3924,34.5082,35.3151,1491000.0],["2023-06-05",35.5984,35.6156,34.9117,34.9889,1617600.0],["2023-06-06",34.8945,35.3237,34.8001,35.3065,947200.0],["2023-06-07",35.4868,35.7873,35.152,35.7529,1302100.0],["2023-06-08",35.8388,35.9246,35.3151,35.8302,1076500.0],["2023-06-09",35.8302,35.8817,35.401,35.5641,1091100.0],["2023-06-12",35.3838,35.3838,34.9374,35.1005,803800.0],["2023-06-13",35.3065,35.9246,35.0834,35.1177,1793100.0],["2023-06-14",35.2722,35.5641,34.9117,35.049,1518800.0],["2023-06-15",35.195,35.5212,35.0576,35.3838,1223500.0],["2023-06-16",35.5898,35.6241,34.8258,34.843,3513200.0],["2023-06-20",34.7056,34.8344,34.2764,34.8087,3120600.0],["2023-06-21",34.7486,35.2207,34.5855,34.9031,3472600.0],["2023-06-22",34.5168,34.7915,34.2679,34.74,2491300.0],["2023-06-23",34.4653,34.5683,33.7013,33.7013,1516000.0],["2023-06-26",33.8987,35.1606,33.8987,35.049,2918400.0],["2023-06-27",35.1349,35.152,34.6112,34.7829,5049700.0],["2023-06-28",34.5597,34.7486,34.2421,34.6713,5658500.0],["2023-06-29",34.6015,34.8893,34.523,34.7846,7701600.0],["2023-06-30",35.151,35.3603,34.9068,35.2469,1173700.0],["2023-07-03",35.465,35.7266,35.2382,35.4911,565300.0],["2023-07-05",35.2033,35.3167,34.5142,34.6451,2352100.0],["2023-07-06",34.3224,34.3834,34.0781,34.1828,2242100.0],["2023-07-07",34.1043,34.3572,34.0171,34.1305,1419400.0],["2023-07-10",34.0607,34.209,33.895,34.0171,1574300.0],["2023-07-11",34.2526,34.3224,34.0781,34.1566,1745200.0],["2023-07-12",34.4096,34.4096,33.9211,34.1479,2138700.0],["2023-07-13",34.2526,34.7934,34.2351,34.7585,1313200.0],["2023-07-14",34.741,34.7846,34.0607,34.0781,1179800.0],["2023-07-17",34.0345,34.113,33.5897,33.5897,2674700.0],["2023-07-18",33.5373,33.7903,33.328,33.4763,2953100.0],["2023-07-19",33.6856,33.9386,33.4937,33.6595,1588800.0],["2023-07-20",33.7031,34.3834,33.6856,34.3747,2485500.0],["2023-07-21",34.3398,34.6015,34.2439,34.4794,2965700.0],["2023-07-24",34.0171,34.0869,33.0751,33.7031,6791000.0],["2023-07-25",33.2582,33.4763,32.0982,32.1243,6792000.0],["2023-07-26",32.0633,32.4471,31.7842,32.3337,4896300.0],["2023-07-27",32.3947,32.3947,31.1736,31.2172,6541800.0],["2023-07-28",31.0777,31.1736,28.8011,29.8042,10985900.0],["2023-07-31",30.2054,31.3044,30.1618,31.287,6162000.0],["2023-08-01",31.0079,31.1125,30.6154,31.0864,4654000.0],["2023-08-02",30.8596,31.4702,30.7462,31.4091,4769000.0],["2023-08-03",31.5748,31.7318,31.1474,31.6708,3818300.0],["2023-08-04",31.758,32.2203,31.3219,31.4004,3661500.0],["2023-08-07",31.444,31.8191,31.2085,31.2172,2187100.0],["2023-08-08",31.0951,31.5748,31.034,31.5748,2126200.0],["2023-08-09",31.662,32.2028,31.6359,31.7667,1734200.0],["2023-08-10",31.8103,32.1069,31.505,31.662,1595300.0],["2023-08-11",31.662,32.1854,31.6097,32.0109,1549000.0],["2023-08-14",31.9237,31.9848,31.6272,31.8103,1521100.0],["2023-08-15",31.7057,31.8191,31.0951,31.1823,2287700.0],["2023-08-16",31.0515,31.4091,31.0515,31.1561,1467000.0],["2023-08-17",31.4178,31.5748,30.9904,31.0864,1540400.0],["2023-08-18",30.973,31.2521,30.8073,31.1736,1677800.0],["2023-08-21",31.287,31.3044,30.9468,31.1649,1168100.0],["2023-08-22",30.9119,31.2085,30.6415,30.7898,2332800.0],["2023-08-23",30.5979,31.0079,30.3799,30.9294,1701400.0],["2023-08-24",30.7811,30.9119,30.6066,30.6154,1734100.0],["2023-08-25",30.7811,31.0166,30.6851,30.8247,1404100.0],["2023-08-28",30.9468,31.2695,30.8596,31.1038,1026000.0],["2023-08-29",31.2085,31.5574,31.0515,31.4265,1240600.0],["2023-08-30",31.6533,31.819,31.505,31.6533,921000.0],["2023-08-31",31.8103,31.8888,31.4963,31.505,2433300.0],["2023-09-01",31.662,31.8801,31.4353,31.758,2467200.0],["2023-09-05",31.819,32.1331,31.6446,31.6969,3338600.0],["2023-09-06",31.1998,31.4004,30.2578,31.0079,8184600.0],["2023-09-07",31.1213,31.2434,30.816,30.9468,2548200.0],["2023-09-08",31.2521,31.4789,31.1038,31.3742,3339400.0],["2023-09-11",31.6097,31.7667,31.348,31.4614,3109900.0],["2023-09-12",31.6446,31.8452,31.5486,31.7231,1889200.0],["2023-09-13",31.7929,32.0284,31.6272,31.7754,1746200.0],["2023-09-14",32.1679,32.7349,32.0807,32.6738,1603800.0],["2023-09-15",32.5343,32.7872,32.4471,32.6738,4030200.0],["2023-09-18",32.8396,32.9268,32.3947,32.4994,3536800.0],["2023-09-19",32.857,32.9181,32.3424,32.4645,1381100.0],["2023-09-20",32.3947,32.7087,32.3075,32.4558,3654800.0],["2023-09-21",32.386,32.4645,31.5138,31.5225,4968000.0],["2023-09-22",31.6795,31.915,31.4353,31.7405,3300800.0],["2023-09-25",31.8975,32.0807,31.6097,31.7929,2531900.0],["2023-09-26",31.4876,31.7057,31.034,31.1125,3862600.0],["2023-09-27",31.287,31.5487,30.9555,31.4614,7924800.0],["2023-09-28",31.3976,31.442,30.6697,30.7141,7339000.0],["2023-09-29",30.8206,31.0603,30.501,30.5454,2810400.0],["2023-10-02",30.4921,30.4921,29.4003,29.6488,7636300.0],["2023-10-03",29.3825,29.7909,29.2139,29.7021,7481300.0],["2023-10-04",29.4535,29.7731,28.8677,29.205,2941800.0],["2023-10-05",29.1074,29.853,29.0985,29.7199,4001700.0],["2023-10-06",29.3293,29.7997,28.9121,29.6932,5499600.0],["2023-10-09",30.0128,30.359,29.9595,30.1282,1696000.0],["2023-10-10",30.2436,30.8206,30.2436,30.6608,4655600.0],["2023-10-11",30.6963,31.1934,30.6164,31.1135,3009800.0],["2023-10-12",31.1313,31.2112,30.6164,30.865,1832300.0],["2023-10-13",31.1668,31.3177,30.9449,31.1224,2128000.0],["2023-10-16",31.3354,31.442,31.0248,31.371,2687600.0],["2023-10-17",31.2822,31.6106,31.0425,31.1668,4134100.0],["2023-10-18",31.1845,31.1845,30.4566,30.7141,3875000.0],["2023-10-19",30.6075,30.9715,30.359,30.6342,3243600.0],["2023-10-20",30.5365,30.5454,30.0749,30.1193,1326700.0],["2023-10-23",29.9063,30.3501,29.711,30.1992,4014600.0],["2023-10-24",30.43,30.43,29.9595,30.217,2361900.0],["2023-10-25",30.2613,30.7585,30.1104,30.4921,3519000.0],["2023-10-26",30.2613,30.5277,30.0927,30.3856,1866700.0],["2023-10-27",30.3767,30.4566,29.8353,30.0305,4763600.0],["2023-10-30",30.2791,30.5365,29.8885,30.4122,2269200.0],["2023-10-31",30.5188,30.6519,30.2525,30.5809,2768600.0],["2023-11-01",30.7851,31.1224,30.4833,31.0691,3352600.0],["2023-11-02",31.2467,32.2231,31.2467,32.161,2130000.0],["2023-11-03",32.2942,32.7824,32.1344,32.4096,2317700.0],["2023-11-06",32.6226,32.6759,32.09,32.2231,1660000.0],["2023-11-07",32.0279,32.0279,31.6728,31.8769,1556400.0],["2023-11-08",31.7438,32.3829,31.7083,32.0722,2457500.0],["2023-11-09",32.232,32.3297,31.726,31.9213,2942500.0],["2023-11-10",31.9302,32.1255,31.4153,31.8237,1959000.0],["2023-11-13",31.6905,31.9835,31.4775,31.8503,1594700.0],["2023-11-14",32.2764,32.4007,32.0545,32.2853,2259600.0],["2023-11-15",32.3119,32.8001,32.3119,32.4717,1358600.0],["2023-11-16",32.3119,32.4628,31.8059,32.0634,1402100.0],["2023-11-17",32.3918,32.7735,32.2942,32.5782,1909500.0],["2023-11-20",32.5871,32.7824,32.5072,32.6315,1632300.0],["2023-11-21",32.7114,32.8445,32.4628,32.8179,2701600.0],["2023-11-22",32.596,33.0132,32.3119,32.9599,1771800.0],["2023-11-24",32.9954,33.2529,32.7735,32.9422,813400.0],["2023-11-27",32.8445,32.8889,32.3385,32.5427,2081400.0],["2023-11-28",32.6936,33.2884,32.6226,33.1286,2571900.0],["2023-11-29",33.2884,33.4038,32.88,32.9155,2821100.0],["2023-11-30",33.0931,33.3328,33.0043,33.3061,3374300.0],["2023-12-01",33.3061,33.7677,33.1375,33.5902,3010500.0],["2023-12-04",33.3505,33.9453,33.3416,33.8476,3249000.0],["2023-12-05",33.7588,33.9719,33.6612,33.6612,3118500.0],["2023-12-06",33.7855,34.0695,33.6079,33.6523,3807000.0],["2023-12-07",33.8032,33.9541,33.5369,33.7855,2752100.0],["2023-12-08",33.892,33.9541,33.5547,33.7411,1202800.0],["2023-12-11",33.6878,34.1849,33.6701,34.1583,3055600.0],["2023-12-12",34.1494,34.2293,33.6168,33.8387,3349200.0],["2023-12-13",33.8387,34.469,33.4925,34.4335,3834400.0],["2023-12-14",34.8063,35.2324,34.6288,34.7175,2925200.0],["2023-12-15",34.5045,34.7619,34.3536,34.4867,1834100.0],["2023-12-18",34.7974,35.0371,34.5578,34.611,2493900.0],["2023-12-19",34.7442,35.1969,34.6909,34.9927,1145600.0],["2023-12-20",35.2857,35.2857,34.7619,34.7708,2532600.0],["2023-12-21",35.046,35.3389,34.9128,35.2857,2079300.0],["2023-12-22",35.4543,35.765,35.4011,35.481,2110000.0],["2023-12-26",35.6052,35.9426,35.5076,35.8538,907700.0],["2023-12-27",35.8449,36.0668,35.694,35.8893,5000100.0],["2023-12-28",35.7646,35.8909,35.2234,35.3226,5346800.0],["2023-12-29",35.3136,35.3587,35.0971,35.2595,3467700.0],["2024-01-02",35.1783,35.476,35.061,35.4309,2686900.0],["2024-01-03",35.4128,35.7556,35.2414,35.6383,1511400.0],["2024-01-04",35.8187,36.0442,35.6654,35.8277,2399400.0],["2024-01-05",35.8548,36.2156,35.8007,36.0081,2373400.0],["2024-01-08",35.8548,36.3419,35.7105,36.2427,2274600.0],["2024-01-09",36.2427,36.2427,35.6563,35.6654,3143100.0],["2024-01-10",35.7556,35.8638,35.6022,35.7556,1803500.0],["2024-01-11",35.8548,35.9179,35.1512,35.512,3112700.0],["2024-01-12",35.945,36.0262,35.485,35.6022,3001900.0],["2024-01-16",35.4669,35.8368,35.4218,35.6113,3074100.0],["2024-01-17",35.3677,35.4399,34.9167,35.0701,2786700.0],["2024-01-18",35.1422,35.4218,34.6822,34.9528,2104100.0],["2024-01-19",34.8536,34.9979,34.5288,34.9889,1671100.0],["2024-01-22",34.8987,34.9889,34.7183,34.9438,3256100.0],["2024-01-23",34.8897,35.2595,34.8626,35.1693,1212300.0],["2024-01-24",35.4489,35.6022,34.6371,34.6551,1534700.0],["2024-01-25",34.9167,35.0971,34.7634,35.0791,1661400.0],["2024-01-26",35.1873,35.5301,35.1152,35.5301,950600.0],["2024-01-29",35.4399,35.7285,35.1332,35.7195,1555600.0],["2024-01-30",35.6924,36.0081,35.476,35.936,1603500.0],["2024-01-31",36.0803,36.1976,35.4489,35.5662,1550400.0],["2024-02-01",35.6744,36.0983,35.6022,35.936,2529900.0],["2024-02-02",35.7015,35.7195,34.9167,35.2414,1659000.0],["2024-02-05",34.9979,35.034,34.1049,34.2222,3698600.0],["2024-02-06",34.2582,34.5018,34.1229,34.3033,2759300.0],["2024-02-07",34.4026,34.5108,33.9786,34.0327,2805400.0],["2024-02-08",33.9516,34.0778,33.7261,33.7892,3571200.0],["2024-02-09",33.8433,34.0237,33.6539,33.8523,1671300.0],["2024-02-12",33.9155,34.6461,33.8343,34.5559,1564600.0],["2024-02-13",34.4116,34.5108,33.5547,33.8794,2939900.0],["2024-02-14",34.1771,34.3575,33.8163,33.8614,1625300.0],["2024-02-15",34.0237,34.8716,33.8884,34.8175,1899900.0],["2024-02-16",35.3587,35.7105,35.1783,35.6473,3329700.0],["2024-02-20",35.6113,36.0262,35.5932,35.8007,2840300.0],["2024-02-21",35.8909,36.1976,35.7195,35.927,2419300.0],["2024-02-22",35.927,36.0623,35.7375,35.963,4129600.0],["2024-02-23",35.936,36.0262,35.6564,35.8638,1288300.0],["2024-02-26",35.8368,35.927,35.3046,35.4399,2180500.0],["2024-02-27",35.6834,35.8187,35.4128,35.5752,1155300.0],["2024-02-28",35.4308,35.5481,35.3226,35.494,807100.0],["2024-02-29",35.6203,35.8638,35.4669,35.6744,1815400.0],["2024-03-01",35.5752,36.0623,35.5752,35.8548,1339900.0],["2024-03-04",35.963,36.0172,35.7736,35.8819,1709000.0],["2024-03-05",35.9089,36.2878,35.8097,36.0081,1368900.0],["2024-03-06",36.3148,36.396,36.0532,36.1164,2025300.0],["2024-03-07",36.2336,36.4411,36.1795,36.3238,1590000.0],["2024-03-08",36.4862,36.4862,36.1254,36.2968,3382600.0],["2024-03-11",36.3058,36.6756,36.2156,36.6576,3439000.0],["2024-03-12",36.6395,36.7297,36.4682,36.7117,2592200.0],["2024-03-13",36.7207,37.0094,36.7207,36.838,3146800.0],["2024-03-14",36.8019,36.8019,36.1344,36.414,3822300.0],["2024-03-15",36.4231,36.6395,36.1795,36.2697,3202700.0],["2024-03-18",36.2697,36.4231,36.0352,36.3329,2682300.0],["2024-03-19",36.2968,36.5133,36.1976,36.3238,1747800.0],["2024-03-20",36.2246,36.6125,36.0352,36.1434,1685000.0],["2024-03-21",36.2156,36.5493,36.1344,36.4411,5637200.0],["2024-03-22",36.4862,36.5313,36.2607,36.4411,1834900.0],["2024-03-25",36.4411,36.7297,36.4411,36.5313,5361200.0],["2024-03-26",36.5403,36.6576,36.4411,36.4501,7877000.0],["2024-03-27",36.3992,36.4817,35.6751,36.3351,9980500.0],["2024-03-28",36.4726,36.9217,36.3809,36.8484,1703400.0],["2024-04-01",36.8759,36.94,36.6101,36.9125,9161900.0],["2024-04-02",36.9309,37.1417,36.4817,36.6559,3672700.0],["2024-04-03",36.7567,36.885,35.9684,35.9684,4255600.0],["2024-04-04",36.1059,36.2526,35.4459,35.5101,2105600.0],["2024-04-05",35.3359,35.4459,34.8776,35.0243,2610800.0],["2024-04-08",35.1343,35.171,34.7585,34.9051,4515700.0],["2024-04-09",34.9326,35.171,34.6943,35.1435,2396300.0],["2024-04-10",34.8868,34.8868,33.9152,34.0618,4151100.0],["2024-04-11",34.1168,34.236,33.411,33.7135,5489400.0],["2024-04-12",33.5485,33.7869,33.0169,33.0994,4628900.0],["2024-04-15",33.2002,33.4385,32.8152,32.9986,7619900.0],["2024-04-16",32.8427,32.9619,32.2286,32.2561,5704900.0],["2024-04-17",32.4027,32.6136,32.0544,32.1736,3577000.0],["2024-04-18",32.2103,32.5494,32.0361,32.3478,4444000.0],["2024-04-19",32.3569,33.0077,32.3569,32.7236,7346100.0],["2024-04-22",32.8152,33.1269,32.5769,32.9161,3030700.0],["2024-04-23",32.8152,33.1269,32.7694,33.0261,4113500.0],["2024-04-24",32.9986,33.0719,32.5952,32.9161,2474600.0],["2024-04-25",32.7052,33.2735,32.5219,33.081,3580900.0],["2024-04-26",33.081,33.2552,32.9436,33.0902,2934700.0],["2024-04-29",33.2919,33.2919,32.8886,32.9894,2586600.0],["2024-04-30",32.8427,32.9069,32.4302,32.8611,4828600.0],["2024-05-01",32.8702,33.0627,32.5677,32.7511,4994900.0],["2024-05-02",32.8977,33.5119,32.8977,33.3744,4048800.0],["2024-05-03",34.3185,34.7768,33.961,34.4835,3893000.0],["2024-05-06",34.5202,34.8135,34.3368,34.4835,2849800.0],["2024-05-07",34.6393,34.7126,34.3277,34.3735,2478500.0],["2024-05-08",34.181,34.7493,34.1443,34.7126,2940800.0],["2024-05-09",34.8135,35.0243,34.7126,35.0151,2903800.0],["2024-05-10",35.2168,35.4918,35.2076,35.4093,2654500.0],["2024-05-13",35.6109,35.6109,35.0793,35.4093,2078700.0],["2024-05-14",35.6659,35.7026,35.116,35.4918,2324100.0],["2024-05-15",35.6659,35.8401,35.4826,35.7026,1462200.0],["2024-05-16",35.7668,35.9501,35.5559,35.8584,1585200.0],["2024-05-17",35.8676,35.9318,35.6018,35.6659,1791500.0],["2024-05-20",35.6659,35.8401,35.5009,35.8034,1128600.0],["2024-05-21",35.7484,36.0326,35.5926,35.8951,1978100.0],["2024-05-22",35.7209,35.8309,35.3909,35.5926,1790200.0],["2024-05-23",35.6934,35.7484,34.8868,34.9418,2155600.0],["2024-05-24",35.061,35.3359,35.061,35.1893,1157600.0],["2024-05-28",35.281,35.3359,34.9326,35.116,1468200.0],["2024-05-29",34.8593,34.8685,34.3735,34.456,4794700.0],["2024-05-30",34.5385,34.9051,34.5385,34.7218,4864000.0],["2024-05-31",34.8135,35.3726,34.7401,35.3451,2178400.0],["2024-06-03",35.2443,35.336,34.7676,35.1801,3585400.0],["2024-06-04",35.1068,35.4734,34.8043,35.3909,4955700.0],["2024-06-05",35.5284,36.6009,35.4459,36.4817,4196100.0],["2024-06-06",36.4451,36.8942,36.3626,36.7934,5558300.0],["2024-06-07",36.5551,36.6834,36.0784,36.0876,3551400.0],["2024-06-10",36.1151,36.1792,35.6384,35.7943,2670900.0],["2024-06-11",35.6109,35.6751,35.2993,35.4734,2614100.0],["2024-06-12",36.0601,36.2251,35.6751,35.8309,3149500.0],["2024-06-13",35.8034,35.9318,35.6018,35.6934,2572600.0],["2024-06-14",35.4734,35.6201,35.0976,35.5193,1394200.0],["2024-06-17",35.4276,35.4276,35.006,35.0151,2057300.0],["2024-06-18",35.0793,35.336,34.896,34.9326,1484600.0],["2024-06-20",34.8868,35.1251,34.6943,34.9785,2096600.0],["2024-06-21",34.9876,35.3635,34.8593,35.281,1475400.0],["2024-06-24",35.5284,36.1151,35.4826,35.8493,5830900.0],["2024-06-25",35.7576,35.9593,35.4643,35.9318,1086200.0],["2024-06-26",35.7668,35.9776,35.1985,35.3176,3254300.0],["2024-06-27",35.5376,35.5376,35.2351,35.3359,6014700.0],["2024-06-28",35.2325,35.4096,34.8597,35.3257,3808700.0],["2024-07-01",35.3537,35.5681,34.9715,35.0088,1759000.0],["2024-07-02",35.0368,35.5774,34.9902,35.1859,9664000.0],["2024-07-03",35.3537,35.9782,35.3164,35.5774,825000.0],["2024-07-05",35.6985,35.7638,35.2045,35.2977,5219000.0],["2024-07-08",35.1673,35.2511,34.8597,34.9342,6257000.0],["2024-07-09",34.9063,35.0368,34.5521,34.9436,2821200.0],["2024-07-10",34.9715,35.885,34.869,35.8477,2407200.0],["2024-07-11",35.9875,36.5747,35.8477,36.2019,2735100.0],["2024-07-12",36.351,36.5281,36.2578,36.3603,2530400.0],["2024-07-15",36.5001,36.7425,36.2671,36.5094,2848500.0],["2024-07-16",36.7797,37.2271,36.6586,37.2178,2847100.0],["2024-07-17",37.1992,37.7025,37.1433,37.339,3055900.0],["2024-07-18",37.367,37.6279,37.2458,37.5813,2262200.0],["2024-07-19",37.4695,38.355,37.4229,38.299,2996500.0],["2024-07-22",38.2897,38.8583,38.1685,38.8583,2253100.0],["2024-07-23",38.8024,38.8024,38.4109,38.588,2545700.0],["2024-07-24",38.6625,39.0447,38.4575,38.588,2563400.0],["2024-07-25",38.6253,39.1845,38.4482,38.6719,3459000.0],["2024-07-26",38.7651,39.1286,38.6159,39.1193,2829600.0],["2024-07-29",39.054,39.4362,38.9235,39.0447,2289000.0],["2024-07-30",39.0633,39.1193,38.8676,39.0913,1820800.0],["2024-07-31",39.2311,39.8183,39.1472,39.5294,2128100.0],["2024-08-01",39.5294,40.4615,39.4641,40.1259,2997100.0],["2024-08-02",40.042,40.1539,39.3989,39.8649,2895500.0],["2024-08-05",38.355,39.6692,38.2897,39.3523,2557200.0],["2024-08-06",39.287,40.3589,39.2311,40.0607,2682100.0],["2024-08-07",40.3216,40.7411,40.0327,40.1539,3237000.0],["2024-08-08",40.2005,40.7224,40.1445,40.536,2623200.0],["2024-08-09",40.6106,40.6758,40.1818,40.3589,1897900.0],["2024-08-12",40.4428,40.8809,40.4428,40.536,1335000.0],["2024-08-13",40.6292,40.9182,40.536,40.9088,3077300.0],["2024-08-14",40.9461,41.0114,40.6292,40.7038,1865500.0],["2024-08-15",40.7131,40.8809,40.6572,40.8343,2999400.0],["2024-08-16",40.8529,41.4588,40.7224,41.3842,2281800.0],["2024-08-19",41.4681,41.9062,41.4215,41.8409,2084700.0],["2024-08-20",41.7757,41.9528,41.4308,41.4681,1778300.0],["2024-08-21",41.524,41.7198,40.9368,41.1512,2392500.0],["2024-08-22",41.0673,41.5147,41.0673,41.4401,1827100.0],["2024-08-23",41.8223,42.1112,41.7198,42.0087,1734800.0],["2024-08-26",42.3722,42.5773,42.2976,42.3536,1185100.0],["2024-08-27",42.2417,42.5959,42.2417,42.5773,1135400.0],["2024-08-28",42.4468,42.6239,42.1671,42.3629,1019600.0],["2024-08-29",42.4188,42.7171,42.2417,42.6425,1360500.0],["2024-08-30",42.3815,43.2484,42.3815,43.1924,2154600.0],["2024-09-03",42.7637,43.2018,42.54,43.0992,1570000.0],["2024-09-04",42.9874,43.5187,42.9874,43.3882,2740500.0],["2024-09-05",43.5839,43.9847,43.4627,43.6026,3129700.0],["2024-09-06",43.6398,44.0313,43.1831,43.5187,2526100.0],["2024-09-09",43.6119,44.1711,43.6119,43.8729,4540300.0],["2024-09-10",43.8076,43.8729,42.279,42.6798,3168500.0],["2024-09-11",42.6798,42.8289,42.1485,42.7637,4536300.0],["2024-09-12",42.8196,43.0619,42.307,42.9594,4237300.0],["2024-09-13",43.2111,43.4441,43.006,43.3882,2714600.0],["2024-09-16",43.6585,43.6958,43.1924,43.5653,2738300.0],["2024-09-17",43.6212,43.8076,43.1831,43.2297,1569100.0],["2024-09-18",43.3229,43.3602,42.7916,42.8849,2455200.0],["2024-09-19",43.1645,43.3136,41.813,41.9341,4123400.0],["2024-09-20",41.9528,43.0806,41.7104,43.0433,7195800.0],["2024-09-23",43.239,43.9288,43.2018,43.9101,2222200.0],["2024-09-24",44.0966,44.1991,43.556,43.8263,1747500.0],["2024-09-25",43.8915,44.6092,43.8729,44.5999,6763300.0],["2024-09-26",44.3482,44.8702,44.1898,44.6465,3105400.0],["2024-09-27",44.7031,44.7409,43.7582,44.1834,1664800.0],["2024-09-30",44.3724,45.0716,44.2874,44.9299,2620900.0],["2024-10-01",44.996,45.752,44.8543,45.7047,2299700.0],["2024-10-02",42.0102,42.2653,41.0369,41.6039,3695400.0],["2024-10-03",41.5944,42.0196,40.9991,41.9062,2081100.0],["2024-10-04",41.8212,42.6999,41.67,42.6244,4299100.0],["2024-10-07",42.5677,42.87,42.133,42.3881,5324500.0],["2024-10-08",42.3881,42.4259,41.9062,42.2275,2497700.0],["2024-10-09",41.9062,42.7944,41.7078,42.7094,3076200.0],["2024-10-10",42.8133,42.8133,42.4354,42.5771,1053600.0],["2024-10-11",42.6244,43.3992,42.5771,43.1535,5290600.0],["2024-10-14",43.3708,44.3535,43.3047,44.2023,3965600.0],["2024-10-15",43.9189,44.3063,43.5598,44.2212,5831400.0],["2024-10-16",44.5708,45.0622,44.2685,44.7315,1989000.0],["2024-10-17",44.722,45.374,44.7031,44.911,1539300.0],["2024-10-18",44.826,45.5441,44.6748,45.4496,1441400.0],["2024-10-21",45.3929,45.5913,44.5992,44.7504,1361000.0],["2024-10-22",44.637,44.996,44.259,44.7882,1178400.0],["2024-10-23",44.7315,44.7598,44.0323,44.3724,1069200.0],["2024-10-24",44.4386,44.8071,44.0889,44.4008,1468500.0],["2024-10-25",44.7882,45.0622,44.3535,44.6559,1364800.0],["2024-10-28",44.3913,44.5708,44.0889,44.2118,1280400.0],["2024-10-29",44.0889,44.2118,43.4086,43.7393,1338500.0],["2024-10-30",43.7488,43.9756,43.522,43.9094,1853500.0],["2024-10-31",43.5787,44.2496,43.4748,43.9472,1512100.0],["2024-11-01",44.1834,44.448,43.5504,43.7488,1213300.0],["2024-11-04",43.7677,44.3724,43.7677,44.3346,1602300.0],["2024-11-05",44.3157,44.9205,44.2496,44.826,940700.0],["2024-11-06",45.0716,45.6858,44.6653,45.6669,2706900.0],["2024-11-07",45.9315,47.4528,45.752,46.9425,2567200.0],["2024-11-08",46.7725,46.7725,45.8087,46.0732,2259700.0],["2024-11-11",46.2622,46.9331,46.0071,46.8575,1249800.0],["2024-11-12",46.8292,46.9047,45.4968,45.6858,1870800.0],["2024-11-13",45.8276,46.0165,45.5063,45.7709,1205000.0],["2024-11-14",46.111,46.4984,45.7803,46.1583,2212200.0],["2024-11-15",45.9504,46.3189,45.7331,46.2906,1380300.0],["2024-11-18",46.4417,47.3583,46.3095,47.1504,1737800.0],["2024-11-19",46.9425,47.2449,46.6402,47.0843,2529400.0],["2024-11-20",47.2449,47.2733,45.7709,46.4984,2664000.0],["2024-11-21",46.6307,47.5284,46.3567,47.4622,2567800.0],["2024-11-22",47.5378,47.5945,47.0465,47.1032,1919400.0],["2024-11-25",47.1032,47.2449,46.0827,46.3567,2360900.0],["2024-11-26",46.0638,46.215,45.6008,46.0543,1578000.0],["2024-11-27",45.9504,46.2528,45.7331,45.7425,2809500.0],["2024-11-29",45.648,46.2622,45.4402,46.2339,1473800.0],["2024-12-02",46.1488,46.3,45.2228,45.9032,1806800.0],["2024-12-03",46.0165,46.4417,45.7898,45.9787,1758000.0],["2024-12-04",45.9787,46.3378,45.4779,46.3189,2862900.0],["2024-12-05",46.2528,46.678,46.2244,46.2528,2013700.0],["2024-12-06",46.111,46.1299,45.5535,45.5913,1702300.0],["2024-12-09",45.7047,45.9976,44.637,44.7598,3757800.0],["2024-12-10",44.9205,44.9205,44.448,44.5708,4083300.0],["2024-12-11",44.6181,44.8165,44.4953,44.6937,2890400.0],["2024-12-12",44.5897,44.7693,44.0322,44.2023,4051800.0],["2024-12-13",43.985,44.1362,43.4937,43.9094,5936300.0],["2024-12-16",43.7488,43.8716,43.2763,43.5031,3824100.0],["2024-12-17",43.2385,43.8244,43.1913,43.5315,1762300.0],["2024-12-18",43.6259,43.6448,42.6055,42.6149,1802700.0],["2024-12-19",42.9078,43.1913,42.6338,42.8322,1734600.0],["2024-12-20",42.5204,43.3047,42.2275,43.2669,1677600.0],["2024-12-23",43.0779,43.6448,42.785,43.6259,1695500.0],["2024-12-24",43.6448,43.8055,43.4559,43.7393,702100.0],["2024-12-26",43.6732,43.7866,43.3897,43.5504,736100.0],["2024-12-27",43.4653,43.8527,43.3047,43.711,910600.0],["2024-12-30",43.5315,44.4102,43.2952,44.1362,1544100.0],["2024-12-31",44.1391,44.5887,44.1104,44.5121,1280100.0],["2025-01-02",44.7226,45.4592,44.6556,45.3157,1505600.0],["2025-01-03",45.6601,45.8706,45.2583,45.4305,1155500.0],["2025-01-06",46.1002,46.1193,45.0287,45.2775,1817900.0],["2025-01-07",45.4401,45.9375,45.4401,45.6984,1344100.0],["2025-01-08",45.5931,45.9949,45.2966,45.7175,1260100.0],["2025-01-10",45.7749,45.7749,44.2539,44.6748,2534300.0],["2025-01-13",44.713,44.713,43.7373,43.9669,3563200.0],["2025-01-14",44.0051,44.6174,43.7468,44.3591,2849500.0],["2025-01-15",45.134,45.3349,44.7035,44.8565,3504100.0],["2025-01-16",44.5408,44.7322,43.9764,44.1678,2570500.0],["2025-01-17",43.9956,45.3923,43.9573,45.3444,3422600.0],["2025-01-21",45.5644,46.5306,45.3444,45.3923,2973500.0],["2025-01-22",45.3444,45.5453,44.8948,45.1148,1686300.0],["2025-01-23",45.5931,45.5931,44.9618,45.0574,1058000.0],["2025-01-24",44.9522,45.6984,44.8948,45.4879,1256500.0],["2025-01-27",45.2775,45.2775,43.6033,43.699,2916400.0],["2025-01-28",43.6416,43.9477,42.9528,43.3738,2028300.0],["2025-01-29",43.3164,43.6703,43.125,43.4025,1760200.0],["2025-01-30",43.8999,43.8999,43.1155,43.2972,2230600.0],["2025-01-31",43.2685,43.9956,42.9146,43.0963,2645400.0],["2025-02-03",42.0919,43.4694,41.6231,43.3164,1982700.0],["2025-02-04",43.8712,44.7991,43.8234,44.6461,1595100.0],["2025-02-05",44.8087,45.1818,44.6556,45.0766,1546500.0],["2025-02-06",45.1053,45.1531,44.5982,44.9235,1600200.0],["2025-02-07",44.9905,45.0383,44.3304,44.8852,2738900.0],["2025-02-10",44.9618,45.4114,44.6748,45.1531,2226200.0],["2025-02-11",45.0383,45.3157,44.6174,45.2201,1042000.0],["2025-02-12",44.9139,45.0383,44.3974,44.8087,1680400.0],["2025-02-13",44.9044,45.4496,44.7609,45.3444,2181500.0],["2025-02-14",44.8948,45.1244,43.5364,43.9286,3449600.0],["2025-02-18",44.0912,44.7035,43.4599,44.3687,2071500.0],["2025-02-19",44.1486,44.5217,43.7086,43.9095,1677400.0],["2025-02-20",43.8521,43.9095,43.3259,43.5651,1693500.0],["2025-02-21",43.6129,43.632,42.7041,43.0389,2068100.0],["2025-02-24",43.0868,43.4025,42.3406,42.3884,1722700.0],["2025-02-25",42.551,42.7902,41.8814,42.3693,2485200.0],["2025-02-26",42.3789,42.9624,42.1397,42.5032,1440800.0],["2025-02-27",42.2641,42.7424,41.9962,42.4171,1242800.0],["2025-02-28",42.3215,42.8189,42.2641,42.7998,2216800.0],["2025-03-03",43.0676,43.6033,42.4936,42.8859,1766200.0],["2025-03-04",42.6084,43.3642,42.4745,43.0485,3575500.0],["2025-03-05",43.4024,44.493,43.4024,44.3304,4859100.0],["2025-03-06",44.0434,44.0817,43.0389,43.5173,3321200.0],["2025-03-07",43.3833,44.1678,43.2016,43.8903,1374600.0],["2025-03-10",43.5077,44.2347,43.2972,44.2252,2048000.0],["2025-03-11",44.1869,44.5982,43.7468,44.2826,3575000.0],["2025-03-12",44.3687,44.8374,44.053,44.5695,2682000.0],["2025-03-13",44.6843,44.8661,44.1869,44.5791,2248200.0],["2025-03-14",44.8852,45.3253,44.5026,45.0766,1474000.0],["2025-03-17",45.0096,45.8036,45.0096,45.6792,2332700.0],["2025-03-18",45.8706,46.0236,44.9618,45.641,2504200.0],["2025-03-19",45.7175,46.3489,45.641,46.2245,2138700.0],["2025-03-20",46.0045,47.1907,45.9375,47.0281,1422800.0],["2025-03-21",46.9037,46.9994,46.2819,46.3298,1451700.0],["2025-03-24",46.4924,47.449,46.4254,47.1333,1929400.0],["2025-03-25",47.3725,47.5447,46.4637,46.7411,1401200.0],["2025-03-26",46.8272,47.0759,46.2819,46.3489,1622700.0],["2025-03-27",46.3489,46.6741,46.0619,46.1767,1122000.0],["2025-03-28",46.1863,46.3489,45.6984,45.9662,1683500.0],["2025-03-31",45.7861,46.6578,45.3308,45.728,3660500.0],["2025-04-01",45.5633,46.3382,44.8562,46.2994,1681100.0],["2025-04-02",46.2704,47.2874,46.0379,47.1906,1672500.0],["2025-04-03",46.7353,48.4885,46.7353,47.1906,4826200.0],["2025-04-04",46.2897,46.2897,43.8392,44.4978,6089400.0],["2025-04-07",42.9868,44.6915,42.2216,44.2654,7017500.0],["2025-04-08",45.5342,45.5342,42.6381,43.0837,4725200.0],["2025-04-09",42.7253,45.3889,42.5509,44.6334,4968900.0],["2025-04-10",44.4978,44.7497,43.2096,43.9845,3807200.0],["2025-04-11",44.2266,46.4835,44.2266,45.9798,2834700.0],["2025-04-14",46.3575,46.7256,45.7473,46.5125,2760100.0],["2025-04-15",46.6384,47.3649,46.5222,47.0549,1961000.0],["2025-04-16",46.9775,47.6361,46.9581,47.3649,2636400.0],["2025-04-17",47.5974,48.3238,47.5296,47.8686,3376900.0],["2025-04-21",47.5683,47.8105,46.5028,46.929,2434700.0],["2025-04-22",47.3455,48.1204,47.0937,47.4714,1731700.0],["2025-04-23",47.9848,47.9848,46.7547,47.3746,1669800.0],["2025-04-24",47.5489,48.072,47.1712,47.9461,1274300.0],["2025-04-25",47.6458,48.1688,47.4714,48.0429,7055800.0],["2025-04-28",48.0429,48.7016,47.7233,48.6725,1472400.0],["2025-04-29",48.4304,48.8856,48.3335,48.6435,2116800.0],["2025-04-30",48.4594,48.9147,48.0139,48.8275,3339300.0],["2025-05-01",48.4013,49.6411,48.256,48.4401,2139900.0],["2025-05-02",49.06,49.3893,48.3626,49.3796,2092300.0],["2025-05-05",49.0987,49.3796,48.4304,49.3215,1319700.0],["2025-05-06",49.3021,49.5733,48.8275,48.9534,1305400.0],["2025-05-07",49.06,49.7283,48.8953,49.4571,1310600.0],["2025-05-08",49.2634,49.4474,47.3649,47.4908,2771000.0],["2025-05-09",47.9557,48.0139,47.5296,47.8589,1247500.0],["2025-05-12",48.0623,48.1592,46.4641,46.6094,2013500.0],["2025-05-13",46.6966,47.1131,46.4157,47.0453,1860400.0],["2025-05-14",47.0743,47.4714,46.8322,47.3552,1472900.0],["2025-05-15",47.1131,48.4013,47.1131,48.3238,1157800.0],["2025-05-16",48.4207,48.595,48.0914,48.2754,780100.0],["2025-05-19",48.0139,48.1204,47.5974,47.917,1272500.0],["2025-05-20",48.227,48.6144,47.578,48.4885,1544800.0],["2025-05-21",48.5563,48.7113,47.7039,48.2754,1448100.0],["2025-05-22",47.9461,48.1688,47.7427,47.9557,1348800.0],["2025-05-23",47.9848,48.9147,47.9848,48.8662,1290900.0],["2025-05-27",49.0115,49.1762,48.4594,48.5175,1462200.0],["2025-05-28",48.4304,48.566,48.2366,48.3238,1243200.0],["2025-05-29",48.3723,48.6531,48.1398,48.2851,1569800.0],["2025-05-30",48.2657,49.1181,48.101,49.0503,3120800.0],["2025-06-02",49.06,49.8445,48.934,49.7864,2823700.0],["2025-06-03",49.583,49.9027,49.4958,49.6992,1829100.0],["2025-06-04",49.738,50.3579,49.5733,49.738,2242200.0],["2025-06-05",49.893,50.0479,49.6508,49.7574,705400.0],["2025-06-06",49.7574,49.9317,49.0503,49.1471,1813000.0],["2025-06-09",49.2053,49.2053,47.8201,47.8976,3149200.0],["2025-06-10",48.0526,48.3722,47.5489,48.0526,4463200.0],["2025-06-11",48.2076,48.2076,47.5296,48.0332,4047000.0],["2025-06-12",48.3335,48.595,48.0914,48.4691,1710200.0],["2025-06-13",48.2754,48.5079,47.762,48.0139,1757800.0],["2025-06-16",48.1398,48.3722,47.5392,47.6652,4236200.0],["2025-06-17",47.7233,47.7717,46.7256,46.7934,3478200.0],["2025-06-18",47.1227,47.1227,45.9217,46.251,5098700.0],["2025-06-20",46.1541,46.1638,45.8732,45.941,2255200.0],["2025-06-23",45.9604,46.6966,45.573,45.757,5443800.0],["2025-06-24",45.6795,45.9701,45.2921,45.7086,2153600.0],["2025-06-25",45.5827,45.6311,45.0693,45.5052,4066800.0],["2025-06-26",45.6892,46.6966,45.6892,46.4544,3504600.0],["2025-06-27",47.5586,48.5175,47.0937,47.3455,7779900.0],["2025-06-30",47.2778,48.1608,46.9835,47.8665,2861200.0],["2025-07-01",47.837,47.8469,46.905,46.9737,3567800.0],["2025-07-02",47.4937,47.6899,46.0024,47.0718,5347800.0],["2025-07-03",47.0914,47.582,47.0129,47.2386,2123600.0],["2025-07-07",46.8756,47.1012,46.3164,46.5028,2148500.0],["2025-07-08",46.2379,46.6499,46.0024,46.3164,2239700.0],["2025-07-09",46.3654,46.3851,45.6787,45.6983,3389800.0],["2025-07-10",45.5806,46.4047,45.4138,46.3654,3520800.0],["2025-07-11",46.3654,46.5813,46.0613,46.3949,2810400.0],["2025-07-14",46.4243,47.5329,46.1987,47.5231,2062000.0],["2025-07-15",47.4152,47.9057,47.0816,47.6801,2088400.0],["2025-07-16",47.6114,47.9842,47.1012,47.4937,4503700.0],["2025-07-17",47.0718,47.3073,46.6303,46.8167,1958400.0],["2025-07-18",47.1601,47.2484,46.7775,46.8658,2241500.0],["2025-07-21",46.9835,47.0326,46.3851,46.5322,1373500.0],["2025-07-22",46.5616,47.0914,46.5616,47.0522,1105300.0],["2025-07-23",47.0914,47.2876,46.7775,47.1993,2193500.0],["2025-07-24",47.0424,47.1797,46.6499,46.6696,1700700.0],["2025-07-25",46.6009,46.7284,46.2379,46.3458,1157800.0],["2025-07-28",46.3458,46.4341,45.924,45.9338,1046300.0],["2025-07-29",45.7277,46.2085,45.7277,46.1692,1764600.0],["2025-07-30",45.9828,46.3164,45.9436,46.13,1624700.0],["2025-07-31",46.1398,47.2582,46.0417,46.9737,2407300.0],["2025-08-01",47.0914,47.5722,46.856,47.4544,1357500.0],["2025-08-04",47.5133,47.9253,47.3661,47.6212,940300.0],["2025-08-05",47.8272,48.5532,47.6506,47.9842,1922300.0],["2025-08-06",48.151,48.8966,47.5722,48.8377,1713200.0],["2025-08-07",48.8377,48.9555,48.4649,48.7789,1313300.0],["2025-08-08",48.9064,49.0241,48.357,48.4355,1343100.0],["2025-08-11",48.4453,49.2792,48.3374,49.0241,1001000.0],["2025-08-12",49.034,49.3381,48.6808,49.1419,1104100.0],["2025-08-13",49.3381,50.2407,49.2498,50.0641,1768300.0],["2025-08-14",50.0346,50.4369,49.8286,50.2505,1128700.0],["2025-08-15",50.3878,50.3878,49.9071,50.1131,1218300.0],["2025-08-18",49.7796,50.0739,49.3969,49.4852,1856600.0],["2025-08-19",49.24,50.2799,49.24,50.2112,1495000.0],["2025-08-20",50.4271,51.1138,50.2407,50.8882,1885000.0],["2025-08-21",50.6037,50.8097,50.3388,50.5448,1202500.0],["2025-08-22",50.535,50.8097,50.1426,50.2701,1307600.0],["2025-08-25",50.0445,50.2505,49.7992,49.809,1556200.0],["2025-08-26",49.7698,50.0445,49.4068,49.966,1272800.0],["2025-08-27",49.8581,50.5056,49.8384,50.3192,1169800.0],["2025-08-28",50.2014,50.8097,49.9758,50.6625,982900.0],["2025-08-29",50.6822,51.2708,50.5546,51.0746,2957100.0],["2025-09-02",50.6037,51.055,50.4369,50.7116,1205400.0],["2025-09-03",50.7214,51.2904,50.5252,51.0746,860300.0],["2025-09-04",51.1923,51.3983,50.3388,50.4369,1912400.0],["2025-09-05",50.6037,51.0059,50.1131,50.8784,1969200.0],["2025-09-08",50.8686,51.1629,50.4271,50.9078,1835000.0],["2025-09-09",50.7999,51.1334,50.6233,50.8293,2176100.0],["2025-09-10",50.9078,51.3983,50.8097,50.9667,2001100.0],["2025-09-11",50.9274,51.2119,50.692,51.1236,2349400.0],["2025-09-12",51.055,51.4964,50.8882,51.3199,2101300.0],["2025-09-15",51.3395,51.4376,50.9961,51.2904,1955900.0],["2025-09-16",51.3591,51.3591,51.0157,51.1138,2063300.0],["2025-09-17",51.104,51.5749,51.104,51.4081,3193100.0],["2025-09-18",51.3002,51.7613,51.1629,51.6632,1021100.0],["2025-09-19",52.0164,52.0753,51.3689,51.5455,1243400.0],["2025-09-22",51.7711,52.3304,51.3297,51.8791,1825700.0],["2025-09-23",52.0164,52.4775,51.5749,52.3009,1874800.0],["2025-09-24",52.1341,52.7915,52.1047,52.5364,1665800.0],["2025-09-25",52.5658,53.0073,52.35,52.6737,1757900.0],["2025-09-26",52.7424,53.1545,52.2617,52.4383,5753200.0],["2025-09-29",51.8398,52.4775,51.6632,52.4481,2244700.0],["2025-09-30",52.2126,53.3801,52.2126,53.3801,1731100.0],["2025-10-01",53.2722,53.8608,52.7718,52.8699,2244700.0],["2025-10-02",52.8798,53.4978,52.8798,53.2526,1720800.0],["2025-10-03",53.1643,54.2925,52.9877,54.0668,1522000.0],["2025-10-06",54.3219,54.3219,53.3507,53.4586,2390100.0],["2025-10-07",53.5174,53.9099,53.282,53.6156,1763400.0],["2025-10-08",53.5665,53.5665,52.9288,53.1741,2415100.0],["2025-10-09",53.125,53.1741,51.5946,51.7025,2255200.0],["2025-10-10",52.0458,52.5658,51.6828,51.7908,2112000.0],["2025-10-13",52.1047,52.3696,51.467,51.7711,875600.0],["2025-10-14",51.6632,51.7221,50.7999,51.0844,3995900.0],["2025-10-15",51.1334,51.6044,50.741,50.7508,2685100.0],["2025-10-16",50.7704,50.7901,50.2701,50.4859,2152700.0],["2025-10-17",50.3486,50.6822,50.1328,50.4663,3302600.0],["2025-10-20",50.5056,50.8489,50.3878,50.5644,1622500.0],["2025-10-21",50.5546,50.6037,50.1426,50.4075,1277400.0],["2025-10-22",50.4075,51.0059,50.3584,50.7705,7774600.0],["2025-10-23",50.9569,51.055,49.9365,50.015,2460300.0],["2025-10-24",50.0543,50.1229,48.8966,49.446,2059700.0],["2025-10-27",49.3381,49.6815,49.0536,49.5343,1405400.0],["2025-10-28",49.652,49.9758,49.3577,49.8679,1166200.0],["2025-10-29",50.0346,50.1131,49.2694,49.4166,2070000.0],["2025-10-30",49.3675,49.8973,49.2694,49.5637,2532300.0],["2025-10-31",49.24,49.6815,49.1811,49.2105,1717200.0],["2025-11-03",49.2105,49.603,48.8672,49.1124,1964700.0],["2025-11-04",48.7691,48.8868,48.3374,48.8475,1718000.0],["2025-11-05",48.8181,49.4754,48.6808,49.3969,3000600.0],["2025-11-06",48.9653,49.603,48.7004,49.4951,2804100.0],["2025-11-07",50.5546,51.2414,49.7599,51.2414,3554900.0],["2025-11-10",51.1138,52.6443,51.0157,52.3402,3299600.0],["2025-11-11",52.399,52.762,52.2126,52.5364,2440300.0],["2025-11-12",52.5756,53.8706,52.3696,53.7333,2623100.0],["2025-11-13",53.0073,54.057,52.9681,53.4095,2729600.0],["2025-11-14",53.2329,54.2631,53.0956,54.1846,1947400.0],["2025-11-17",54.2238,54.2925,53.439,53.4782,1364600.0],["2025-11-18",53.2722,53.7725,52.9288,53.1545,2356300.0],["2025-11-19",52.8013,53.6842,52.8013,53.6254,1504500.0],["2025-11-20",53.7039,53.9982,52.8798,53.2329,2372700.0],["2025-11-21",53.3605,53.3605,52.7424,52.9288,1636600.0],["2025-11-24",52.7718,52.9092,52.2322,52.6149,1721500.0],["2025-11-25",52.7915,53.0465,52.4285,52.6639,1627200.0],["2025-11-26",53.2035,53.2035,52.6443,52.9582,1660600.0],["2025-11-28",53.2526,53.6842,52.968,53.6842,1328600.0],["2025-12-01",53.4292,54.0178,53.0269,53.1839,2404800.0],["2025-12-02",52.6541,53.7921,52.556,52.7816,2238700.0],["2025-12-03",52.9975,53.1741,52.3892,52.6737,2175100.0],["2025-12-04",52.8601,53.9001,52.8111,53.7725,3442800.0],["2025-12-05",53.2329,53.9295,53.2329,53.5567,1155000.0],["2025-12-08",53.1545,53.8706,53.1545,53.6156,1342000.0],["2025-12-09",53.8314,53.9884,52.9779,53.1054,1023400.0],["2025-12-10",53.1741,53.3899,52.556,52.7228,1338400.0],["2025-12-11",52.7718,53.3899,52.5756,53.2918,1110100.0],["2025-12-12",53.5174,53.8706,53.2427,53.6254,1025900.0],["2025-12-15",53.7137,53.9099,53.3899,53.7039,899900.0],["2025-12-16",53.6548,53.7137,52.6737,52.6933,2234000.0],["2025-12-17",52.5854,53.2624,52.2813,52.9975,2793900.0],["2025-12-18",53.076,53.5076,52.8405,53.0563,2511700.0],["2025-12-19",53.2722,53.8903,53.1054,53.3409,2851700.0],["2025-12-22",53.4684,53.9295,53.2133,53.8314,2761600.0],["2025-12-23",53.9982,54.9204,53.9982,54.783,2006500.0],["2025-12-24",54.783,55.0185,54.5378,54.7438,1513000.0],["2025-12-26",54.7928,54.9989,54.6162,54.7928,405600.0],["2025-12-29",54.7045,55.2736,54.7045,54.7536,1104000.0],["2025-12-30",54.9694,55.146,54.5378,55.0577,3387300.0],["2025-12-31",54.4887,54.4887,53.6842,53.9687,2119600.0],["2026-01-02",53.9687,55.1657,53.6842,54.8713,1935200.0],["2026-01-05",54.9694,54.9694,52.7326,54.3317,3857600.0],["2026-01-06",53.7823,55.0185,52.9484,53.0269,2887400.0],["2026-01-07",53.2133,53.2133,51.7123,52.0949,2696000.0],["2026-01-08",52.1538,52.968,52.036,52.4775,1502700.0],["2026-01-09",52.9092,53.1839,52.5756,52.7915,1207000.0],["2026-01-12",53.1937,53.4095,52.4186,52.8503,1521700.0],["2026-01-13",52.8307,53.4782,52.713,53.3507,2968000.0],["2026-01-14",53.6842,54.1159,53.3016,53.645,2297300.0],["2026-01-15",53.331,53.8706,53.2133,53.3016,2854900.0],["2026-01-16",53.1741,54.0178,53.1741,53.9001,3177700.0],["2026-01-20",53.9884,54.0669,53.1839,53.2526,5858000.0],["2026-01-21",53.645,53.9393,52.7228,52.9484,5045000.0],["2026-01-22",52.9484,53.9982,52.9484,53.9884,2454900.0],["2026-01-23",54.2238,55.2441,53.7431,55.1951,2254600.0],["2026-01-26",55.6169,55.8328,54.8517,55.2539,1682000.0],["2026-01-27",55.5188,56.6274,55.3913,56.6274,1603000.0],["2026-01-28",56.5588,57.3829,56.3724,57.0591,1671300.0],["2026-01-29",57.3927,58.3149,57.2161,58.1187,1917500.0],["2026-01-30",57.8145,58.1677,56.5686,57.5595,2177200.0],["2026-02-02",57.5202,57.6085,56.8629,57.2651,1939000.0],["2026-02-03",57.5595,58.3443,57.2946,58.2953,2234900.0],["2026-02-04",58.5307,58.7662,57.844,58.1677,2232400.0],["2026-02-05",57.844,59.0409,57.7753,58.776,2888600.0],["2026-02-06",58.8937,59.5608,58.4228,58.6877,1789600.0],["2026-02-09",58.933,59.1586,58.3149,59.139,2033400.0],["2026-02-10",59.3156,59.5707,58.6288,58.6386,2360900.0],["2026-02-11",59.296,59.9925,58.8643,59.7669,3228700.0],["2026-02-12",59.8356,60.5812,59.5707,60.2378,3088200.0],["2026-02-13",60.64,62.7297,60.0416,62.3373,3388200.0],["2026-02-17",62.1313,62.1607,59.8356,61.0325,3621500.0],["2026-02-18",61.0423,61.6505,60.3751,60.5125,2531000.0],["2026-02-19",60.0514,61.5426,60.0514,61.3268,2348200.0],["2026-02-20",61.2777,61.6211,60.7578,61.209,2117700.0],["2026-02-23",61.317,62.2686,61.1992,61.9252,1503200.0],["2026-02-24",62.0135,62.3863,61.6407,62.2196,1337600.0],["2026-02-25",62.1116,62.4256,61.1992,62.043,2201200.0],["2026-02-26",62.0233,62.5237,61.572,61.8467,2221000.0],["2026-02-27",62.1116,63.6912,61.572,63.1516,2561700.0],["2026-03-02",63.2006,64.3289,63.1319,63.8579,2467000.0],["2026-03-03",63.1712,63.8874,62.3569,63.5636,1934000.0],["2026-03-04",63.2301,63.3772,62.6512,62.9848,2030200.0],["2026-03-05",62.8376,62.8376,61.6603,62.6022,3389000.0],["2026-03-06",62.6807,62.8965,62.043,62.5139,2721500.0],["2026-03-09",62.4452,62.7297,61.9056,62.1509,3162300.0],["2026-03-10",62.092,62.9848,61.9449,62.4648,1771400.0],["2026-03-11",62.3471,62.6414,61.7879,61.9449,1220500.0],["2026-03-12",62.3079,62.5531,61.4936,61.9449,2857400.0],["2026-03-13",62.0626,62.6905,61.8173,62.4943,2241600.0],["2026-03-16",62.4943,63.0731,62.0528,63.0633,2099000.0],["2026-03-17",63.181,63.3282,62.612,62.7395,1206300.0],["2026-03-18",62.7886,62.7984,61.8958,62.5924,3401700.0],["2026-03-19",62.818,63.6029,62.4943,62.9848,2087600.0],["2026-03-20",63.1712,63.4851,62.1411,62.1509,4774300.0],["2026-03-23",61.729,62.8573,61.2189,62.7199,4115400.0],["2026-03-24",62.6807,63.75,62.3373,62.8572,2654400.0],["2026-03-25",63.1221,63.2889,62.612,62.8376,2713100.0],["2026-03-26",62.8671,63.1418,62.0528,62.4746,3246200.0],["2026-03-27",62.6512,63.1025,62.0233,62.2588,1696700.0],["2026-03-30",62.4256,63.1025,61.5034,61.8271,2578100.0],["2026-03-31",62.055,62.3424,61.1434,62.0352,7027200.0],["2026-04-01",62.0055,62.392,61.0443,61.6587,3090700.0],["2026-04-02",62.0848,62.8082,61.7974,62.7884,1688700.0],["2026-04-06",62.5406,62.8776,62.0055,62.0848,4159700.0],["2026-04-07",62.1343,63.1352,62.1343,62.8676,1477200.0],["2026-04-08",61.7578,63.492,61.4406,63.3235,4469600.0],["2026-04-09",63.4821,64.701,63.3532,63.601,2890700.0],["2026-04-10",63.3929,64.0073,63.2541,63.2541,2127200.0],["2026-04-13",63.4821,63.6803,61.8569,61.9163,2784700.0],["2026-04-14",61.8569,62.0154,60.7569,60.9551,2414700.0],["2026-04-15",61.3118,61.5893,60.3307,60.3307,1562200.0],["2026-04-16",60.2515,60.7668,59.538,59.8452,2246300.0],["2026-04-17",59.1019,60.2217,58.7551,60.0731,2814600.0],["2026-04-20",61.1632,61.3614,60.2217,60.2614,2514600.0],["2026-04-21",60.3704,60.7668,59.3497,59.5181,2627200.0],["2026-04-22",59.9145,60.1722,59.1317,59.5181,2437300.0],["2026-04-23",59.9443,60.5983,59.865,60.3208,1888500.0],["2026-04-24",60.6875,61.6289,60.1326,61.4605,2876000.0],["2026-04-27",61.5794,62.1046,61.292,61.3515,2369300.0],["2026-04-28",61.7082,62.6397,61.5001,62.392,4011100.0],["2026-04-29",62.5208,63.4722,62.4614,63.383,2669200.0],["2026-04-30",63.3235,66.5045,63.0163,66.3262,3155300.0],["2026-05-01",66.5838,66.7027,65.137,65.9694,2333800.0],["2026-05-04",65.6721,65.8406,64.6217,65.4442,1960000.0],["2026-05-05",65.6424,66.0883,64.9487,65.6523,1823700.0],["2026-05-06",65.0082,65.682,64.8694,64.8992,2342300.0],["2026-05-07",64.2451,64.8001,63.8586,64.5127,1976700.0],["2026-05-08",64.4334,65.1073,63.928,64.1658,1497800.0],["2026-05-11",64.4235,65.3847,64.4235,64.919,3956500.0],["2026-05-12",65.2361,65.7316,64.8793,65.7019,1388600.0],["2026-05-13",65.7811,66.7127,65.5631,66.455,2912900.0],["2026-05-14",66.4748,67.6739,66.3955,67.5252,1679400.0],["2026-05-15",67.228,67.6838,66.7226,67.6243,1601200.0],["2026-05-18",67.5153,68.8333,67.4757,68.6946,2262300.0],["2026-05-19",68.4865,69.1009,68.1198,68.764,1735100.0],["2026-05-20",68.7739,69.9036,68.4171,69.4576,3083800.0],["2026-05-21",69.0117,70.7459,69.0117,69.9234,2924900.0],["2026-05-22",69.864,70.8252,69.6856,70.2703,2847500.0],["2026-05-26",69.9036,70.0423,68.4964,68.9027,2181400.0],["2026-05-27",68.2586,68.2586,67.3271,67.5847,2781600.0],["2026-05-28",67.8721,67.9514,66.7919,67.0198,1558700.0],["2026-05-29",67.6243,67.6243,65.6721,66.019,2718800.0],["2026-06-01",66.0289,66.3856,65.3946,65.5334,2215300.0],["2026-06-02",65.8208,67.8027,65.6027,67.4063,2160700.0],["2026-06-03",67.5252,68.2883,67.0694,67.1883,2105500.0],["2026-06-04",67.446,68.6054,67.0496,68.3279,2195400.0],["2026-06-05",68.3279,69.0315,67.7532,68.0604,1844800.0],["2026-06-08",67.9712,68.9126,67.446,67.6343,1803200.0],["2026-06-09",67.6937,68.0108,66.9208,67.555,1497700.0],["2026-06-10",67.4856,68.5757,67.1586,68.1595,1832800.0],["2026-06-11",68.9027,69.1901,68.1297,68.6847,1625300.0],["2026-06-12",68.4964,69.7153,68.4072,68.764,2381700.0],["2026-06-15",67.5748,68.8135,67.0694,68.4469,2478600.0],["2026-06-16",68.8333,69.1505,67.9613,68.2982,2710400.0],["2026-06-17",68.1991,68.3874,67.2379,67.3072,1818700.0],["2026-06-18",67.2181,67.6838,66.6532,67.0892,5218000.0],["2026-06-22",67.446,68.2883,66.8217,67.8126,3269500.0],["2026-06-23",67.5253,68.8829,67.2973,68.7838,2058800.0],["2026-06-24",68.3973,68.764,67.7829,68.7342,3715000.0],["2026-06-25",68.5162,69.9333,68.5162,69.5568,2432400.0],["2026-06-26",69.4775,69.5865,68.5559,69.0216,2461700.0],["2026-06-29",69.0216,69.1901,67.5054,67.882,2847800.0],["2026-06-30",67.86,68.0,66.14,66.29,4119500.0],["2026-07-01",65.84,66.38,65.0,65.62,1339800.0],["2026-07-02",66.0,67.12,65.41,66.47,2486800.0],["2026-07-06",66.43,68,66.16,66.95,2507869.510526],["2026-07-07",67.23,69.06,67.23,68.8,2636960.50248],["2026-07-08",69.04,69.32,68.51,68.98,1589092.913376],["2026-07-09",69.01,69.01,67.81,67.96,3843922.830552],["2026-07-10",68.3,68.48,67.01,67.33,3079236.150468],["2026-07-13",67.82,68.23,67.375,67.94,3167333.163637],["2026-07-14",68.5,68.99,68.31,68.53,2712382.907579],["2026-07-15",68.69,69.81,68.38,69.08,3439053.213811],["2026-07-16",69.12,70.08,68.47,69.9,2469090.692806],["2026-07-17",70.74,70.9,69.3,69.76,2561813.061725],["2026-07-20",69.79,70.2343,68.45,68.49,1783904.173179],["2026-07-21",68.77,68.87,67.68,68.67,3277602.221683],["2026-07-22",69.12,69.98,69.12,69.85,2814515.939245],["2026-07-23",69.95,70.215,69.27,69.98,3138710.467639],["2026-07-24",70.15,70.82,70.05,70.59,1354630.46328],["2026-07-27",70.2,70.2,68.225,68.34,1533207.088552],["2026-07-28",68.315,68.66,67.43,67.69,1428455.458076],["2026-07-29",69.15,69.15,67.01,67.28,1952985.529855],["2026-07-30",70,70,66.9606,68.09,1775773.03035],["2026-07-31",69,69,66.39,67.43,2975549.87203],["2026-08-03",66.81,66.915,65.69,65.86,2692613.116317],["2026-08-04",65.7,66.39,65.25,65.37,2318411.513116],["2026-08-05",66.13,66.13,63.72,63.86,4152852.312749],["2026-08-06",64.7,64.7,63.4419,63.9,2013869.084021],["2026-08-07",63.76,64.2,63.02,63.23,3306289.144039],["2026-08-10",63.56,63.815,62.715,62.72,417650.768992],["2026-08-11",63.44,64.47,63.44,63.64,4323944.234314],["2026-08-12",63.53,64.54,63.405,63.61,1450789.360441],["2026-08-13",63.57,63.7599,62.77,63.14,1694458.529665],["2026-08-14",63.27,64.03,63.06,64.02,1631452.768946]]}