{"t":"ABM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.333,0.3389,0.333,0.333,19500.0],["1980-03-18",0.333,0.333,0.3241,0.327,33000.0],["1980-03-19",0.327,0.327,0.327,0.327,0.0],["1980-03-20",0.33,0.333,0.33,0.333,30000.0],["1980-03-21",0.333,0.333,0.333,0.333,10500.0],["1980-03-24",0.33,0.33,0.33,0.33,25500.0],["1980-03-25",0.33,0.33,0.33,0.33,18000.0],["1980-03-26",0.33,0.336,0.327,0.333,117000.0],["1980-03-27",0.327,0.327,0.3211,0.3211,75000.0],["1980-03-28",0.3241,0.327,0.3241,0.3241,19500.0],["1980-03-31",0.327,0.33,0.327,0.327,22500.0],["1980-04-01",0.327,0.33,0.327,0.327,31500.0],["1980-04-02",0.33,0.333,0.33,0.33,33000.0],["1980-04-03",0.336,0.3389,0.336,0.3389,33000.0],["1980-04-07",0.336,0.336,0.327,0.327,15000.0],["1980-04-08",0.327,0.33,0.3241,0.33,6000.0],["1980-04-09",0.3241,0.3241,0.3211,0.3241,3000.0],["1980-04-10",0.3241,0.3241,0.3211,0.3241,7500.0],["1980-04-11",0.3211,0.3211,0.3211,0.3211,3000.0],["1980-04-14",0.3211,0.3211,0.3211,0.3211,6000.0],["1980-04-15",0.3181,0.3181,0.3181,0.3181,4500.0],["1980-04-16",0.3181,0.3211,0.3122,0.3122,16500.0],["1980-04-17",0.3122,0.3122,0.3092,0.3122,37500.0],["1980-04-18",0.3092,0.3092,0.3092,0.3092,1500.0],["1980-04-21",0.3092,0.3092,0.3092,0.3092,0.0],["1980-04-22",0.3092,0.3122,0.3092,0.3122,9000.0],["1980-04-23",0.3151,0.3181,0.3151,0.3181,13500.0],["1980-04-24",0.3181,0.3181,0.3181,0.3181,0.0],["1980-04-25",0.3181,0.3181,0.3151,0.3181,6000.0],["1980-04-28",0.3151,0.3151,0.3151,0.3151,3000.0],["1980-04-29",0.3181,0.3181,0.3181,0.3181,4500.0],["1980-04-30",0.3181,0.3211,0.3151,0.3211,16500.0],["1980-05-01",0.3211,0.3211,0.3122,0.3122,27000.0],["1980-05-02",0.3092,0.3092,0.3092,0.3092,12000.0],["1980-05-05",0.3151,0.3151,0.3151,0.3151,4500.0],["1980-05-06",0.3151,0.3211,0.3151,0.3211,24000.0],["1980-05-07",0.3211,0.3211,0.3211,0.3211,0.0],["1980-05-08",0.3211,0.3211,0.3211,0.3211,0.0],["1980-05-09",0.3211,0.3211,0.3181,0.3211,10500.0],["1980-05-12",0.3151,0.3151,0.3151,0.3151,3000.0],["1980-05-13",0.3211,0.3211,0.3211,0.3211,54000.0],["1980-05-14",0.3211,0.3211,0.3211,0.3211,45000.0],["1980-05-15",0.3211,0.3241,0.3211,0.3241,6000.0],["1980-05-16",0.327,0.33,0.327,0.33,30000.0],["1980-05-19",0.33,0.33,0.327,0.33,15000.0],["1980-05-20",0.33,0.33,0.3241,0.3241,30000.0],["1980-05-21",0.3211,0.3211,0.3181,0.3181,25500.0],["1980-05-22",0.3211,0.3211,0.3211,0.3211,4500.0],["1980-05-23",0.3211,0.3211,0.3211,0.3211,0.0],["1980-05-27",0.3211,0.3211,0.3181,0.3211,103500.0],["1980-05-28",0.3211,0.3211,0.3181,0.3181,19500.0],["1980-05-29",0.3211,0.3211,0.3211,0.3211,3000.0],["1980-05-30",0.3241,0.327,0.3241,0.327,16500.0],["1980-06-02",0.3241,0.3241,0.3241,0.3241,1500.0],["1980-06-03",0.327,0.327,0.327,0.327,3000.0],["1980-06-04",0.327,0.327,0.3241,0.327,13500.0],["1980-06-05",0.3241,0.3241,0.3241,0.3241,12000.0],["1980-06-06",0.3241,0.327,0.3241,0.3241,9000.0],["1980-06-09",0.327,0.327,0.327,0.327,15000.0],["1980-06-10",0.3241,0.3241,0.3241,0.3241,1500.0],["1980-06-11",0.3241,0.33,0.3241,0.33,22500.0],["1980-06-12",0.33,0.33,0.327,0.327,6000.0],["1980-06-13",0.327,0.33,0.327,0.327,13500.0],["1980-06-16",0.327,0.33,0.327,0.327,12000.0],["1980-06-17",0.327,0.327,0.3241,0.3241,19500.0],["1980-06-18",0.3241,0.3241,0.3151,0.3151,166500.0],["1980-06-19",0.3151,0.3151,0.3151,0.3151,4500.0],["1980-06-20",0.3151,0.3211,0.3151,0.3211,7500.0],["1980-06-23",0.3211,0.3211,0.3151,0.3151,12000.0],["1980-06-24",0.3151,0.3151,0.3092,0.3092,10500.0],["1980-06-25",0.3092,0.3122,0.3092,0.3122,28500.0],["1980-06-26",0.3151,0.3181,0.3151,0.3181,10500.0],["1980-06-27",0.3181,0.3211,0.3181,0.3211,10500.0],["1980-06-30",0.3211,0.3211,0.3151,0.3151,25500.0],["1980-07-01",0.3151,0.3181,0.3151,0.3151,9000.0],["1980-07-02",0.3122,0.3122,0.3092,0.3092,31500.0],["1980-07-03",0.3092,0.3122,0.3092,0.3092,58500.0],["1980-07-07",0.3211,0.327,0.3211,0.327,78000.0],["1980-07-08",0.327,0.327,0.3211,0.3241,70500.0],["1980-07-09",0.3241,0.327,0.3241,0.327,63000.0],["1980-07-10",0.327,0.327,0.3241,0.3241,49500.0],["1980-07-11",0.3241,0.33,0.3241,0.33,40500.0],["1980-07-14",0.333,0.3389,0.333,0.3389,51000.0],["1980-07-15",0.3389,0.3538,0.3389,0.3479,334500.0],["1980-07-16",0.3479,0.3508,0.3449,0.3479,46500.0],["1980-07-17",0.3508,0.3568,0.3508,0.3568,49500.0],["1980-07-18",0.3568,0.3687,0.3568,0.3657,129000.0],["1980-07-21",0.3657,0.3687,0.3657,0.3687,31500.0],["1980-07-22",0.3687,0.3687,0.3687,0.3687,30000.0],["1980-07-23",0.3687,0.3687,0.3657,0.3657,16500.0],["1980-07-24",0.3657,0.3657,0.3627,0.3627,27000.0],["1980-07-25",0.3627,0.3627,0.3597,0.3627,28500.0],["1980-07-28",0.3627,0.3657,0.3597,0.3627,42000.0],["1980-07-29",0.3627,0.3657,0.3597,0.3597,24000.0],["1980-07-30",0.3597,0.3687,0.3597,0.3657,28500.0],["1980-07-31",0.3657,0.3687,0.3597,0.3597,49500.0],["1980-08-01",0.3627,0.3657,0.3627,0.3627,22500.0],["1980-08-04",0.3627,0.3657,0.3597,0.3657,16500.0],["1980-08-05",0.3657,0.3657,0.3627,0.3627,189000.0],["1980-08-06",0.3597,0.3597,0.3597,0.3597,6000.0],["1980-08-07",0.3627,0.3806,0.3627,0.3806,268500.0],["1980-08-08",0.3806,0.3806,0.3746,0.3806,27000.0],["1980-08-11",0.3806,0.3806,0.3746,0.3776,12000.0],["1980-08-12",0.3776,0.3806,0.3716,0.3746,43500.0],["1980-08-13",0.3687,0.3687,0.3627,0.3687,54000.0],["1980-08-14",0.3687,0.3746,0.3657,0.3716,9000.0],["1980-08-15",0.3716,0.3716,0.3716,0.3716,6000.0],["1980-08-18",0.3716,0.3716,0.3687,0.3716,37500.0],["1980-08-19",0.3657,0.3657,0.3657,0.3657,24000.0],["1980-08-20",0.3627,0.3627,0.3627,0.3627,6000.0],["1980-08-21",0.3627,0.3687,0.3627,0.3687,21000.0],["1980-08-22",0.3716,0.3746,0.3716,0.3716,21000.0],["1980-08-25",0.3716,0.3746,0.3716,0.3716,13500.0],["1980-08-26",0.3657,0.3657,0.3568,0.3597,42000.0],["1980-08-27",0.3568,0.3568,0.3568,0.3568,4500.0],["1980-08-28",0.3568,0.3597,0.3568,0.3597,6000.0],["1980-08-29",0.3597,0.3597,0.3538,0.3538,24000.0],["1980-09-02",0.3538,0.3568,0.3538,0.3538,10500.0],["1980-09-03",0.3568,0.3627,0.3568,0.3627,40500.0],["1980-09-04",0.3627,0.3627,0.3568,0.3627,40500.0],["1980-09-05",0.3627,0.3627,0.3568,0.3627,15000.0],["1980-09-08",0.3627,0.3657,0.3597,0.3657,15000.0],["1980-09-09",0.3657,0.3687,0.3627,0.3687,30000.0],["1980-09-10",0.3687,0.3806,0.3687,0.3806,66000.0],["1980-09-11",0.3806,0.3865,0.3806,0.3865,22500.0],["1980-09-12",0.3865,0.3924,0.3865,0.3865,39000.0],["1980-09-15",0.3865,0.3895,0.3806,0.3865,31500.0],["1980-09-16",0.3865,0.3924,0.3806,0.3924,352500.0],["1980-09-17",0.3984,0.4043,0.3984,0.4014,60000.0],["1980-09-18",0.4014,0.4103,0.3984,0.3984,37500.0],["1980-09-19",0.3984,0.4162,0.3954,0.4133,37500.0],["1980-09-22",0.4133,0.4192,0.4103,0.4192,52500.0],["1980-09-23",0.4192,0.4222,0.4162,0.4192,36000.0],["1980-09-24",0.4192,0.4222,0.4073,0.4222,70500.0],["1980-09-25",0.4192,0.4192,0.4162,0.4192,28500.0],["1980-09-26",0.4133,0.4133,0.4103,0.4133,76500.0],["1980-09-29",0.4073,0.4073,0.3984,0.4073,94500.0],["1980-09-30",0.4043,0.4043,0.3865,0.3865,537000.0],["1980-10-01",0.3895,0.3954,0.3895,0.3954,33000.0],["1980-10-02",0.3984,0.4043,0.3984,0.4014,78000.0],["1980-10-03",0.4014,0.4073,0.4014,0.4043,28500.0],["1980-10-06",0.4043,0.4073,0.4014,0.4073,16500.0],["1980-10-07",0.4073,0.4073,0.4073,0.4073,7500.0],["1980-10-08",0.4043,0.4043,0.4014,0.4043,7500.0],["1980-10-09",0.4043,0.4043,0.4043,0.4043,0.0],["1980-10-10",0.4043,0.4043,0.3984,0.4043,9000.0],["1980-10-13",0.4043,0.4043,0.4043,0.4043,0.0],["1980-10-14",0.4043,0.4043,0.4043,0.4043,4500.0],["1980-10-15",0.3984,0.3984,0.3984,0.3984,37500.0],["1980-10-16",0.3984,0.4014,0.3924,0.3954,67500.0],["1980-10-17",0.3954,0.3954,0.3924,0.3954,22500.0],["1980-10-20",0.3954,0.3984,0.3895,0.3895,262500.0],["1980-10-21",0.3924,0.3954,0.3924,0.3924,22500.0],["1980-10-22",0.3924,0.3984,0.3924,0.3984,48000.0],["1980-10-23",0.3984,0.3984,0.3984,0.3984,1500.0],["1980-10-24",0.3984,0.3984,0.3984,0.3984,10500.0],["1980-10-27",0.3954,0.3954,0.3954,0.3954,39000.0],["1980-10-28",0.3954,0.3984,0.3924,0.3984,12000.0],["1980-10-29",0.3954,0.3954,0.3924,0.3954,15000.0],["1980-10-30",0.3954,0.3954,0.3895,0.3954,25500.0],["1980-10-31",0.3954,0.3954,0.3954,0.3954,4500.0],["1980-11-03",0.3924,0.3924,0.3924,0.3924,3000.0],["1980-11-05",0.3924,0.3924,0.3924,0.3924,12000.0],["1980-11-06",0.3924,0.3984,0.3924,0.3984,9000.0],["1980-11-07",0.3924,0.3924,0.3924,0.3924,9000.0],["1980-11-10",0.3954,0.3984,0.3954,0.3984,6000.0],["1980-11-11",0.3954,0.3954,0.3924,0.3924,3000.0],["1980-11-12",0.3924,0.3984,0.3924,0.3954,13500.0],["1980-11-13",0.3954,0.4043,0.3954,0.4014,57000.0],["1980-11-14",0.4014,0.4043,0.4014,0.4014,31500.0],["1980-11-17",0.4014,0.4073,0.4014,0.4043,280500.0],["1980-11-18",0.4043,0.4043,0.4043,0.4043,0.0],["1980-11-19",0.4043,0.4043,0.4043,0.4043,72000.0],["1980-11-20",0.4043,0.4073,0.4043,0.4073,12000.0],["1980-11-21",0.4103,0.4162,0.4103,0.4133,66000.0],["1980-11-24",0.4133,0.4133,0.4073,0.4073,28500.0],["1980-11-25",0.4073,0.4133,0.4073,0.4103,21000.0],["1980-11-26",0.4103,0.4133,0.4103,0.4133,145500.0],["1980-11-28",0.4103,0.4103,0.4103,0.4103,24000.0],["1980-12-01",0.4073,0.4073,0.4043,0.4043,9000.0],["1980-12-02",0.4043,0.4043,0.3984,0.3984,6000.0],["1980-12-03",0.3984,0.3984,0.3954,0.3954,13500.0],["1980-12-04",0.3954,0.3954,0.3924,0.3924,16500.0],["1980-12-05",0.3895,0.3895,0.3835,0.3835,7500.0],["1980-12-08",0.3835,0.3835,0.3806,0.3806,30000.0],["1980-12-09",0.3776,0.3776,0.3776,0.3776,1500.0],["1980-12-10",0.3746,0.3746,0.3716,0.3716,15000.0],["1980-12-11",0.3687,0.3687,0.3597,0.3597,12000.0],["1980-12-12",0.3597,0.3597,0.3568,0.3568,7500.0],["1980-12-15",0.3568,0.3568,0.3568,0.3568,3000.0],["1980-12-16",0.3568,0.3568,0.3568,0.3568,18000.0],["1980-12-17",0.3568,0.3716,0.3568,0.3716,37500.0],["1980-12-18",0.3716,0.3716,0.3687,0.3716,9000.0],["1980-12-19",0.3716,0.3716,0.3687,0.3687,3000.0],["1980-12-22",0.3746,0.3776,0.3746,0.3746,24000.0],["1980-12-23",0.3746,0.3776,0.3746,0.3776,3000.0],["1980-12-24",0.3746,0.3746,0.3687,0.3687,9000.0],["1980-12-26",0.3716,0.3746,0.3716,0.3716,13500.0],["1980-12-29",0.3716,0.3746,0.3716,0.3716,12000.0],["1980-12-30",0.3716,0.3746,0.3716,0.3716,10500.0],["1980-12-31",0.3716,0.3776,0.3716,0.3716,13500.0],["1981-01-02",0.3716,0.3776,0.3716,0.3716,7500.0],["1981-01-05",0.3716,0.3776,0.3716,0.3716,40500.0],["1981-01-06",0.3716,0.3776,0.3627,0.3657,156000.0],["1981-01-07",0.3627,0.3627,0.3508,0.3508,97500.0],["1981-01-08",0.3538,0.3568,0.3538,0.3538,10500.0],["1981-01-09",0.3538,0.3627,0.3508,0.3627,22500.0],["1981-01-12",0.3627,0.3716,0.3568,0.3597,97500.0],["1981-01-13",0.3657,0.3687,0.3657,0.3687,13500.0],["1981-01-14",0.3687,0.3746,0.3657,0.3716,67500.0],["1981-01-15",0.3716,0.3746,0.3657,0.3746,28500.0],["1981-01-16",0.3776,0.3806,0.3776,0.3806,40500.0],["1981-01-19",0.3806,0.3806,0.3806,0.3806,18000.0],["1981-01-20",0.3806,0.3806,0.3776,0.3806,33000.0],["1981-01-21",0.3776,0.3776,0.3746,0.3776,15000.0],["1981-01-22",0.3776,0.3806,0.3746,0.3806,25500.0],["1981-01-23",0.3806,0.3806,0.3746,0.3776,22500.0],["1981-01-26",0.3746,0.3746,0.3746,0.3746,6000.0],["1981-01-27",0.3746,0.3776,0.3746,0.3746,16500.0],["1981-01-28",0.3746,0.3806,0.3687,0.3687,60000.0],["1981-01-29",0.3716,0.3746,0.3716,0.3746,7500.0],["1981-01-30",0.3746,0.3746,0.3716,0.3746,7500.0],["1981-02-02",0.3746,0.3746,0.3716,0.3746,7500.0],["1981-02-03",0.3746,0.3746,0.3687,0.3687,15000.0],["1981-02-04",0.3687,0.3746,0.3687,0.3746,6000.0],["1981-02-05",0.3746,0.3746,0.3687,0.3687,25500.0],["1981-02-06",0.3687,0.3746,0.3687,0.3687,18000.0],["1981-02-09",0.3746,0.3746,0.3746,0.3746,4500.0],["1981-02-10",0.3716,0.3716,0.3687,0.3716,28500.0],["1981-02-11",0.3716,0.3806,0.3687,0.3776,310500.0],["1981-02-12",0.3806,0.3865,0.3806,0.3835,54000.0],["1981-02-13",0.3835,0.3835,0.3776,0.3806,265500.0],["1981-02-17",0.3806,0.3865,0.3746,0.3746,75000.0],["1981-02-18",0.3806,0.4043,0.3806,0.4043,138000.0],["1981-02-19",0.4043,0.4103,0.4014,0.4103,66000.0],["1981-02-20",0.4103,0.4192,0.4103,0.4192,159000.0],["1981-02-23",0.4162,0.4162,0.4103,0.4162,22500.0],["1981-02-24",0.4192,0.4281,0.4192,0.4252,60000.0],["1981-02-25",0.4252,0.4281,0.4222,0.4281,60000.0],["1981-02-26",0.4281,0.4341,0.4281,0.4281,117000.0],["1981-02-27",0.4281,0.4489,0.4281,0.4489,84000.0],["1981-03-02",0.4549,0.4757,0.4549,0.4757,135000.0],["1981-03-03",0.4757,0.4787,0.4698,0.4757,201000.0],["1981-03-04",0.4757,0.4757,0.4638,0.4698,181500.0],["1981-03-05",0.4698,0.4727,0.4608,0.4608,93000.0],["1981-03-06",0.4608,0.4698,0.4608,0.4638,37500.0],["1981-03-09",0.4638,0.4698,0.4579,0.4698,36000.0],["1981-03-10",0.4698,0.4757,0.4638,0.4757,63000.0],["1981-03-11",0.4757,0.4846,0.4698,0.4787,112500.0],["1981-03-12",0.4787,0.4906,0.4787,0.4906,118500.0],["1981-03-13",0.4846,0.4846,0.4757,0.4757,37500.0],["1981-03-16",0.4757,0.4876,0.4698,0.4787,208500.0],["1981-03-17",0.4787,0.4995,0.4757,0.4995,189000.0],["1981-03-18",0.4995,0.5084,0.4995,0.5054,55500.0],["1981-03-19",0.5054,0.5054,0.4995,0.4995,73500.0],["1981-03-20",0.4995,0.5054,0.4995,0.5054,102000.0],["1981-03-23",0.4995,0.4995,0.4995,0.4995,28500.0],["1981-03-24",0.4995,0.5054,0.4995,0.4995,33000.0],["1981-03-25",0.4995,0.5025,0.4965,0.4995,27000.0],["1981-03-26",0.4995,0.4995,0.4995,0.4995,16500.0],["1981-03-27",0.4995,0.5054,0.4995,0.4995,39000.0],["1981-03-30",0.4995,0.4995,0.4995,0.4995,22500.0],["1981-03-31",0.4995,0.5025,0.4995,0.5025,36000.0],["1981-04-01",0.5025,0.5054,0.4995,0.4995,49500.0],["1981-04-02",0.4995,0.5054,0.4995,0.5054,37500.0],["1981-04-03",0.5054,0.5084,0.5025,0.5054,91500.0],["1981-04-06",0.5054,0.5084,0.5054,0.5054,15000.0],["1981-04-07",0.5054,0.5084,0.5054,0.5084,7500.0],["1981-04-08",0.5084,0.5084,0.5025,0.5025,81000.0],["1981-04-09",0.5025,0.5054,0.4965,0.5054,24000.0],["1981-04-10",0.5054,0.5114,0.5054,0.5054,19500.0],["1981-04-13",0.5054,0.5084,0.5054,0.5054,6000.0],["1981-04-14",0.5054,0.5084,0.5025,0.5084,21000.0],["1981-04-15",0.5084,0.5084,0.5025,0.5084,10500.0],["1981-04-16",0.5084,0.5173,0.5054,0.5143,27000.0],["1981-04-20",0.5114,0.5114,0.5025,0.5054,28500.0],["1981-04-21",0.5054,0.5143,0.5054,0.5084,18000.0],["1981-04-22",0.5084,0.5143,0.5054,0.5054,36000.0],["1981-04-23",0.5025,0.5025,0.4995,0.4995,55500.0],["1981-04-24",0.4995,0.5233,0.4995,0.5233,81000.0],["1981-04-27",0.5233,0.5233,0.5173,0.5233,30000.0],["1981-04-28",0.5233,0.5233,0.5203,0.5233,19500.0],["1981-04-29",0.5173,0.5173,0.5114,0.5173,16500.0],["1981-04-30",0.5173,0.5173,0.5114,0.5173,33000.0],["1981-05-01",0.5173,0.5173,0.5114,0.5143,33000.0],["1981-05-04",0.5084,0.5084,0.4995,0.4995,51000.0],["1981-05-05",0.4995,0.4995,0.4846,0.4846,28500.0],["1981-05-06",0.4846,0.4876,0.4787,0.4787,16500.0],["1981-05-07",0.4816,0.4846,0.4816,0.4816,6000.0],["1981-05-08",0.4757,0.4757,0.4757,0.4757,16500.0],["1981-05-11",0.4757,0.4757,0.4757,0.4757,1500.0],["1981-05-12",0.4757,0.4816,0.4757,0.4816,49500.0],["1981-05-13",0.4816,0.4846,0.4816,0.4846,24000.0],["1981-05-14",0.4846,0.4906,0.4816,0.4846,150000.0],["1981-05-15",0.4876,0.4906,0.4876,0.4876,10500.0],["1981-05-18",0.4876,0.4906,0.4816,0.4846,69000.0],["1981-05-19",0.4846,0.4935,0.4846,0.4876,28500.0],["1981-05-20",0.4906,0.4906,0.4906,0.4906,10500.0],["1981-05-21",0.4906,0.4906,0.4846,0.4846,13500.0],["1981-05-22",0.4846,0.4906,0.4816,0.4906,25500.0],["1981-05-26",0.4935,0.4935,0.4935,0.4935,4500.0],["1981-05-27",0.4876,0.4876,0.4757,0.4757,25500.0],["1981-05-28",0.4787,0.4787,0.4787,0.4787,7500.0],["1981-05-29",0.4787,0.4816,0.4757,0.4816,16500.0],["1981-06-01",0.4787,0.4787,0.4727,0.4727,30000.0],["1981-06-02",0.4727,0.4727,0.4698,0.4698,13500.0],["1981-06-03",0.4698,0.4727,0.4698,0.4727,4500.0],["1981-06-04",0.4727,0.4727,0.4668,0.4668,12000.0],["1981-06-05",0.4638,0.4638,0.4579,0.4638,9000.0],["1981-06-08",0.4638,0.4638,0.4579,0.4579,9000.0],["1981-06-09",0.4579,0.4579,0.4579,0.4579,7500.0],["1981-06-10",0.4549,0.4549,0.44,0.4489,37500.0],["1981-06-11",0.4519,0.4638,0.4519,0.4638,48000.0],["1981-06-12",0.4727,0.4965,0.4727,0.4906,198000.0],["1981-06-15",0.4906,0.4995,0.4906,0.4995,64500.0],["1981-06-16",0.4995,0.4995,0.4965,0.4995,37500.0],["1981-06-17",0.4995,0.4995,0.4906,0.4995,199500.0],["1981-06-18",0.4995,0.5054,0.4935,0.4935,40500.0],["1981-06-19",0.4935,0.4965,0.4906,0.4935,112500.0],["1981-06-22",0.4935,0.4965,0.4906,0.4906,76500.0],["1981-06-23",0.4935,0.4995,0.4935,0.4965,28500.0],["1981-06-24",0.4965,0.4995,0.4906,0.4906,91500.0],["1981-06-25",0.4906,0.4935,0.4876,0.4935,133500.0],["1981-06-26",0.4935,0.4995,0.4906,0.4935,55500.0],["1981-06-29",0.4935,0.4965,0.4876,0.4906,48000.0],["1981-06-30",0.4906,0.4965,0.4876,0.4876,34500.0],["1981-07-01",0.4876,0.4965,0.4876,0.4876,15000.0],["1981-07-02",0.4876,0.4935,0.4816,0.4816,39000.0],["1981-07-06",0.4816,0.4816,0.4757,0.4757,24000.0],["1981-07-07",0.4757,0.4876,0.4757,0.4787,31500.0],["1981-07-08",0.4787,0.4787,0.4757,0.4787,15000.0],["1981-07-09",0.4698,0.4698,0.4668,0.4668,9000.0],["1981-07-10",0.4668,0.4698,0.4638,0.4668,9000.0],["1981-07-13",0.4668,0.4668,0.4638,0.4638,24000.0],["1981-07-14",0.4638,0.4638,0.4638,0.4638,0.0],["1981-07-15",0.4638,0.4638,0.4638,0.4638,76500.0],["1981-07-16",0.4638,0.4638,0.4638,0.4638,76500.0],["1981-07-17",0.4698,0.4698,0.4698,0.4698,25500.0],["1981-07-20",0.4698,0.4698,0.4638,0.4638,13500.0],["1981-07-21",0.4638,0.4638,0.4579,0.4608,13500.0],["1981-07-22",0.4638,0.4668,0.4638,0.4638,13500.0],["1981-07-23",0.4608,0.4608,0.4608,0.4608,4500.0],["1981-07-24",0.4608,0.4608,0.4579,0.4579,15000.0],["1981-07-27",0.4579,0.4638,0.4579,0.4579,10500.0],["1981-07-28",0.4579,0.4608,0.4549,0.4608,15000.0],["1981-07-29",0.4608,0.4638,0.4579,0.4579,6000.0],["1981-07-30",0.4579,0.4579,0.4519,0.4579,7500.0],["1981-07-31",0.4579,0.4579,0.4579,0.4579,60000.0],["1981-08-03",0.4549,0.4549,0.4549,0.4549,3000.0],["1981-08-04",0.4549,0.4579,0.4519,0.4579,21000.0],["1981-08-05",0.4549,0.4549,0.446,0.446,36000.0],["1981-08-06",0.446,0.4489,0.44,0.446,13500.0],["1981-08-07",0.446,0.4519,0.446,0.4489,27000.0],["1981-08-10",0.446,0.446,0.44,0.443,22500.0],["1981-08-11",0.443,0.4489,0.443,0.443,6000.0],["1981-08-12",0.443,0.4489,0.443,0.4489,13500.0],["1981-08-13",0.4489,0.4519,0.4489,0.4519,31500.0],["1981-08-14",0.4519,0.4519,0.4489,0.4519,27000.0],["1981-08-17",0.4519,0.4519,0.443,0.4489,31500.0],["1981-08-18",0.4489,0.4519,0.446,0.4519,24000.0],["1981-08-19",0.4519,0.4519,0.446,0.4519,6000.0],["1981-08-20",0.4519,0.4579,0.4519,0.4519,12000.0],["1981-08-21",0.4519,0.4579,0.4519,0.4549,12000.0],["1981-08-24",0.4489,0.4489,0.443,0.443,21000.0],["1981-08-25",0.437,0.437,0.4222,0.4222,45000.0],["1981-08-26",0.4222,0.4252,0.4222,0.4222,9000.0],["1981-08-27",0.4222,0.4281,0.4222,0.4281,19500.0],["1981-08-28",0.4252,0.4252,0.4252,0.4252,15000.0],["1981-08-31",0.4252,0.4252,0.4192,0.4222,25500.0],["1981-09-01",0.4192,0.4192,0.4133,0.4133,13500.0],["1981-09-02",0.4133,0.4192,0.4133,0.4192,24000.0],["1981-09-03",0.4133,0.4133,0.4103,0.4103,19500.0],["1981-09-04",0.4162,0.4222,0.4162,0.4222,13500.0],["1981-09-08",0.4162,0.4162,0.4014,0.4014,27000.0],["1981-09-09",0.4014,0.4043,0.3984,0.4014,6000.0],["1981-09-10",0.4014,0.4252,0.3984,0.4222,60000.0],["1981-09-11",0.4192,0.4192,0.4162,0.4192,6000.0],["1981-09-14",0.4192,0.4222,0.4162,0.4162,13500.0],["1981-09-15",0.4162,0.4222,0.4103,0.4103,27000.0],["1981-09-16",0.4103,0.4103,0.4103,0.4103,0.0],["1981-09-17",0.4103,0.4103,0.4103,0.4103,4500.0],["1981-09-18",0.4073,0.4073,0.4043,0.4043,16500.0],["1981-09-21",0.4073,0.4133,0.4073,0.4103,34500.0],["1981-09-22",0.4073,0.4073,0.4014,0.4014,28500.0],["1981-09-23",0.3984,0.3984,0.3865,0.3895,57000.0],["1981-09-24",0.3895,0.3924,0.3895,0.3895,16500.0],["1981-09-25",0.3895,0.3895,0.3835,0.3865,45000.0],["1981-09-28",0.3865,0.3865,0.3746,0.3865,42000.0],["1981-09-29",0.3865,0.3984,0.3865,0.3924,55500.0],["1981-09-30",0.3924,0.3954,0.3835,0.3865,37500.0],["1981-10-01",0.3865,0.3954,0.3865,0.3954,22500.0],["1981-10-02",0.3984,0.4043,0.3984,0.4043,22500.0],["1981-10-05",0.4073,0.4103,0.4073,0.4103,18000.0],["1981-10-06",0.4133,0.4222,0.4133,0.4222,31500.0],["1981-10-07",0.4252,0.4281,0.4252,0.4281,12000.0],["1981-10-08",0.4281,0.443,0.4252,0.443,24000.0],["1981-10-09",0.443,0.443,0.44,0.44,12000.0],["1981-10-12",0.44,0.446,0.44,0.446,12000.0],["1981-10-13",0.44,0.44,0.4281,0.4281,102000.0],["1981-10-14",0.4281,0.4311,0.4222,0.4222,18000.0],["1981-10-15",0.4222,0.4252,0.4162,0.4252,48000.0],["1981-10-16",0.4281,0.4281,0.4281,0.4281,9000.0],["1981-10-19",0.437,0.446,0.437,0.446,69000.0],["1981-10-20",0.446,0.446,0.44,0.44,27000.0],["1981-10-21",0.44,0.443,0.4341,0.4341,28500.0],["1981-10-22",0.4341,0.4341,0.4341,0.4341,0.0],["1981-10-23",0.4341,0.4341,0.4341,0.4341,0.0],["1981-10-26",0.4341,0.437,0.4311,0.4341,27000.0],["1981-10-27",0.437,0.44,0.437,0.44,10500.0],["1981-10-28",0.44,0.44,0.4341,0.4341,9000.0],["1981-10-29",0.4311,0.4311,0.4281,0.4311,36000.0],["1981-10-30",0.4311,0.4341,0.4281,0.4341,12000.0],["1981-11-02",0.44,0.446,0.44,0.446,24000.0],["1981-11-03",0.446,0.4579,0.446,0.4579,66000.0],["1981-11-04",0.4579,0.4579,0.4519,0.4519,208500.0],["1981-11-05",0.4519,0.4519,0.4519,0.4519,42000.0],["1981-11-06",0.446,0.446,0.443,0.443,10500.0],["1981-11-09",0.443,0.4489,0.443,0.4489,19500.0],["1981-11-10",0.4489,0.4489,0.44,0.44,21000.0],["1981-11-11",0.44,0.44,0.437,0.44,24000.0],["1981-11-12",0.44,0.44,0.4341,0.437,57000.0],["1981-11-13",0.4341,0.4341,0.4281,0.4281,18000.0],["1981-11-16",0.4281,0.4281,0.4222,0.4281,34500.0],["1981-11-17",0.4281,0.4341,0.4252,0.4341,61500.0],["1981-11-18",0.4341,0.4341,0.4281,0.4341,64500.0],["1981-11-19",0.4341,0.4341,0.4281,0.4311,87000.0],["1981-11-20",0.4311,0.4341,0.4311,0.4341,36000.0],["1981-11-23",0.4341,0.4341,0.4311,0.4341,109500.0],["1981-11-24",0.4341,0.4341,0.4341,0.4341,7500.0],["1981-11-25",0.4341,0.4489,0.4311,0.4489,73500.0],["1981-11-27",0.446,0.446,0.44,0.446,99000.0],["1981-11-30",0.446,0.4519,0.446,0.446,27000.0],["1981-12-01",0.446,0.446,0.44,0.44,30000.0],["1981-12-02",0.44,0.44,0.44,0.44,4500.0],["1981-12-03",0.44,0.44,0.437,0.44,34500.0],["1981-12-04",0.446,0.4638,0.446,0.4638,75000.0],["1981-12-07",0.4698,0.4757,0.4698,0.4727,60000.0],["1981-12-08",0.4698,0.4698,0.4638,0.4638,16500.0],["1981-12-09",0.4668,0.4698,0.4668,0.4668,27000.0],["1981-12-10",0.4727,0.4757,0.4727,0.4757,9000.0],["1981-12-11",0.4757,0.4816,0.4757,0.4816,58500.0],["1981-12-14",0.4816,0.4846,0.4757,0.4816,288000.0],["1981-12-15",0.4816,0.4906,0.4757,0.4906,69000.0],["1981-12-16",0.4906,0.4995,0.4846,0.4876,93000.0],["1981-12-17",0.4906,0.4935,0.4906,0.4906,9000.0],["1981-12-18",0.4935,0.4995,0.4935,0.4995,10500.0],["1981-12-21",0.4965,0.4965,0.4906,0.4965,12000.0],["1981-12-22",0.4965,0.4965,0.4906,0.4965,3000.0],["1981-12-23",0.4965,0.4965,0.4906,0.4906,28500.0],["1981-12-24",0.4906,0.4906,0.4906,0.4906,0.0],["1981-12-28",0.4906,0.4935,0.4876,0.4876,31500.0],["1981-12-29",0.4876,0.4876,0.4876,0.4876,13500.0],["1981-12-30",0.4876,0.4935,0.4876,0.4876,7500.0],["1981-12-31",0.4876,0.4876,0.4876,0.4876,3000.0],["1982-01-04",0.4935,0.4995,0.4935,0.4935,34500.0],["1982-01-05",0.4935,0.4965,0.4876,0.4876,30000.0],["1982-01-06",0.4876,0.4876,0.4757,0.4757,30000.0],["1982-01-07",0.4757,0.4787,0.4757,0.4787,18000.0],["1982-01-08",0.4787,0.4816,0.4727,0.4816,33000.0],["1982-01-11",0.4698,0.4698,0.4668,0.4668,9000.0],["1982-01-12",0.4638,0.4638,0.4638,0.4638,10500.0],["1982-01-13",0.4638,0.4757,0.4608,0.4698,51000.0],["1982-01-14",0.4698,0.4698,0.4668,0.4668,6000.0],["1982-01-15",0.4698,0.4727,0.4698,0.4727,10500.0],["1982-01-18",0.4727,0.4727,0.4668,0.4727,10500.0],["1982-01-19",0.4757,0.4816,0.4757,0.4757,22500.0],["1982-01-20",0.4727,0.4727,0.4698,0.4698,15000.0],["1982-01-21",0.4698,0.4757,0.4668,0.4757,22500.0],["1982-01-22",0.4757,0.4757,0.4638,0.4698,22500.0],["1982-01-25",0.4638,0.4638,0.4638,0.4638,10500.0],["1982-01-26",0.4638,0.4638,0.4608,0.4608,9000.0],["1982-01-27",0.4608,0.4638,0.4579,0.4638,3000.0],["1982-01-28",0.4638,0.4638,0.4608,0.4638,3000.0],["1982-01-29",0.4816,0.4816,0.4816,0.4816,40500.0],["1982-02-01",0.4816,0.4846,0.4787,0.4846,45000.0],["1982-02-02",0.4846,0.4846,0.4787,0.4787,64500.0],["1982-02-03",0.4787,0.4787,0.4698,0.4698,22500.0],["1982-02-04",0.4727,0.4727,0.4727,0.4727,3000.0],["1982-02-05",0.4757,0.4816,0.4757,0.4757,21000.0],["1982-02-08",0.4757,0.4757,0.4638,0.4638,21000.0],["1982-02-09",0.4668,0.4698,0.4668,0.4668,12000.0],["1982-02-10",0.4638,0.4638,0.4638,0.4638,4500.0],["1982-02-11",0.4668,0.4698,0.4668,0.4668,4500.0],["1982-02-12",0.4668,0.4668,0.4608,0.4668,4500.0],["1982-02-16",0.4638,0.4638,0.4638,0.4638,9000.0],["1982-02-17",0.4638,0.4638,0.4638,0.4638,10500.0],["1982-02-18",0.4698,0.4757,0.4698,0.4757,36000.0],["1982-02-19",0.4757,0.4906,0.4727,0.4906,51000.0],["1982-02-22",0.4906,0.5054,0.4846,0.4846,76500.0],["1982-02-23",0.4876,0.4995,0.4876,0.4995,34500.0],["1982-02-24",0.4995,0.5025,0.4935,0.5025,73500.0],["1982-02-25",0.5025,0.5084,0.4995,0.5054,129000.0],["1982-02-26",0.5054,0.5084,0.5025,0.5054,99000.0],["1982-03-01",0.5054,0.5114,0.5025,0.5054,81000.0],["1982-03-02",0.5084,0.5143,0.5084,0.5084,114000.0],["1982-03-03",0.5114,0.5173,0.5114,0.5143,51000.0],["1982-03-04",0.5143,0.5292,0.5114,0.5292,58500.0],["1982-03-05",0.5233,0.5233,0.5114,0.5114,67500.0],["1982-03-08",0.5114,0.5143,0.5054,0.5054,36000.0],["1982-03-09",0.5054,0.5054,0.4995,0.4995,58500.0],["1982-03-10",0.4995,0.5054,0.4995,0.4995,15000.0],["1982-03-11",0.4995,0.5025,0.4995,0.4995,10500.0],["1982-03-12",0.4965,0.4965,0.4876,0.4876,46500.0],["1982-03-15",0.4876,0.4876,0.4757,0.4757,27000.0],["1982-03-16",0.4757,0.4787,0.4727,0.4727,7500.0],["1982-03-17",0.4698,0.4698,0.4638,0.4698,142500.0],["1982-03-18",0.4698,0.4727,0.4668,0.4668,25500.0],["1982-03-19",0.4727,0.4757,0.4727,0.4757,24000.0],["1982-03-22",0.4757,0.4816,0.4757,0.4757,13500.0],["1982-03-23",0.4757,0.4846,0.4757,0.4757,27000.0],["1982-03-24",0.4757,0.4846,0.4757,0.4787,27000.0],["1982-03-25",0.4787,0.4816,0.4787,0.4787,25500.0],["1982-03-26",0.4787,0.4816,0.4787,0.4787,90000.0],["1982-03-29",0.4816,0.4876,0.4816,0.4816,21000.0],["1982-03-30",0.4757,0.4757,0.4757,0.4757,15000.0],["1982-03-31",0.4757,0.4816,0.4757,0.4757,46500.0],["1982-04-01",0.4757,0.4816,0.4757,0.4816,3000.0],["1982-04-02",0.4757,0.4757,0.4757,0.4757,12000.0],["1982-04-05",0.4757,0.4816,0.4757,0.4787,10500.0],["1982-04-06",0.4787,0.4906,0.4757,0.4906,61500.0],["1982-04-07",0.4906,0.4965,0.4846,0.4965,15000.0],["1982-04-08",0.4935,0.4935,0.4876,0.4935,6000.0],["1982-04-12",0.4965,0.5025,0.4965,0.4965,85500.0],["1982-04-13",0.4965,0.4995,0.4935,0.4935,10500.0],["1982-04-14",0.4935,0.4965,0.4906,0.4965,28500.0],["1982-04-15",0.4965,0.4995,0.4965,0.4995,36000.0],["1982-04-16",0.4995,0.5233,0.4995,0.5233,151500.0],["1982-04-19",0.5292,0.553,0.5292,0.55,148500.0],["1982-04-20",0.55,0.553,0.5471,0.5471,39000.0],["1982-04-21",0.55,0.5589,0.55,0.55,127500.0],["1982-04-22",0.55,0.553,0.55,0.55,33000.0],["1982-04-23",0.55,0.5589,0.5471,0.5471,48000.0],["1982-04-26",0.5471,0.5471,0.5381,0.5471,52500.0],["1982-04-27",0.5411,0.5411,0.5381,0.5381,12000.0],["1982-04-28",0.5381,0.5441,0.5381,0.5381,16500.0],["1982-04-29",0.5381,0.5441,0.5352,0.5381,42000.0],["1982-04-30",0.5381,0.5471,0.5381,0.5411,40500.0],["1982-05-03",0.5441,0.5441,0.5441,0.5441,6000.0],["1982-05-04",0.5441,0.55,0.5441,0.5441,12000.0],["1982-05-05",0.5441,0.5471,0.5381,0.5381,43500.0],["1982-05-06",0.5441,0.5471,0.5441,0.5471,43500.0],["1982-05-07",0.5471,0.5471,0.5441,0.5471,22500.0],["1982-05-10",0.5411,0.5411,0.5411,0.5411,3000.0],["1982-05-11",0.5411,0.553,0.5411,0.553,7500.0],["1982-05-12",0.553,0.553,0.5441,0.5441,28500.0],["1982-05-13",0.5441,0.55,0.5441,0.5471,15000.0],["1982-05-14",0.5471,0.5471,0.5352,0.5352,118500.0],["1982-05-17",0.5352,0.5411,0.5322,0.5322,13500.0],["1982-05-18",0.5292,0.5292,0.5262,0.5262,21000.0],["1982-05-19",0.5262,0.5322,0.5262,0.5262,21000.0],["1982-05-20",0.5262,0.5262,0.5262,0.5262,4500.0],["1982-05-21",0.5262,0.5322,0.5233,0.5292,25500.0],["1982-05-24",0.5292,0.5322,0.5262,0.5262,22500.0],["1982-05-25",0.5262,0.5262,0.5233,0.5262,22500.0],["1982-05-26",0.5233,0.5233,0.5173,0.5173,18000.0],["1982-05-27",0.5173,0.5173,0.5114,0.5143,18000.0],["1982-05-28",0.5114,0.5114,0.5084,0.5084,19500.0],["1982-06-01",0.5114,0.5203,0.5114,0.5143,42000.0],["1982-06-02",0.5143,0.5173,0.5143,0.5173,16500.0],["1982-06-03",0.5114,0.5114,0.5084,0.5084,45000.0],["1982-06-04",0.5084,0.5114,0.4995,0.5025,121500.0],["1982-06-07",0.5025,0.5084,0.4995,0.5084,99000.0],["1982-06-08",0.5084,0.5114,0.5025,0.5025,12000.0],["1982-06-09",0.5025,0.5084,0.4995,0.4995,40500.0],["1982-06-10",0.4995,0.5025,0.4965,0.4965,18000.0],["1982-06-11",0.5025,0.5054,0.5025,0.5054,51000.0],["1982-06-14",0.5054,0.5114,0.5054,0.5084,27000.0],["1982-06-15",0.5114,0.5173,0.5114,0.5143,9000.0],["1982-06-16",0.5143,0.5233,0.5143,0.5173,43500.0],["1982-06-17",0.5173,0.5262,0.5173,0.5233,48000.0],["1982-06-18",0.5233,0.5322,0.5233,0.5262,25500.0],["1982-06-21",0.5262,0.5411,0.5262,0.5411,52500.0],["1982-06-22",0.5441,0.553,0.5441,0.5441,67500.0],["1982-06-23",0.5441,0.553,0.5411,0.553,48000.0],["1982-06-24",0.556,0.5798,0.556,0.5798,195000.0],["1982-06-25",0.5857,0.5916,0.5857,0.5887,117000.0],["1982-06-28",0.5887,0.6006,0.5798,0.6006,211500.0],["1982-06-29",0.5946,0.5946,0.5798,0.5827,112500.0],["1982-06-30",0.5768,0.5768,0.5708,0.5708,13500.0],["1982-07-01",0.5708,0.5768,0.5619,0.5619,31500.0],["1982-07-02",0.5589,0.5589,0.553,0.556,19500.0],["1982-07-06",0.556,0.556,0.5471,0.553,61500.0],["1982-07-07",0.556,0.5679,0.556,0.5679,61500.0],["1982-07-08",0.5679,0.5738,0.553,0.5649,45000.0],["1982-07-09",0.5649,0.5679,0.5619,0.5619,19500.0],["1982-07-12",0.5679,0.5798,0.5679,0.5738,51000.0],["1982-07-13",0.5738,0.5738,0.5679,0.5679,28500.0],["1982-07-14",0.5679,0.5708,0.5649,0.5708,19500.0],["1982-07-15",0.5708,0.5798,0.5649,0.5679,106500.0],["1982-07-16",0.5679,0.5708,0.5679,0.5708,16500.0],["1982-07-19",0.5768,0.5887,0.5768,0.5827,58500.0],["1982-07-20",0.5827,0.5887,0.5827,0.5827,18000.0],["1982-07-21",0.5887,0.6006,0.5887,0.6006,72000.0],["1982-07-22",0.5946,0.5946,0.5887,0.5887,21000.0],["1982-07-23",0.5887,0.5887,0.5857,0.5857,30000.0],["1982-07-26",0.5857,0.5946,0.5857,0.5857,28500.0],["1982-07-27",0.5857,0.5857,0.5857,0.5857,36000.0],["1982-07-28",0.5857,0.5946,0.5827,0.5916,55500.0],["1982-07-29",0.5857,0.5857,0.5857,0.5857,10500.0],["1982-07-30",0.5827,0.5827,0.5798,0.5827,75000.0],["1982-08-02",0.5827,0.5887,0.5798,0.5798,31500.0],["1982-08-03",0.5827,0.5946,0.5827,0.5916,48000.0],["1982-08-04",0.5857,0.5857,0.5827,0.5827,30000.0],["1982-08-05",0.5827,0.5827,0.5768,0.5768,124500.0],["1982-08-06",0.5768,0.5768,0.5708,0.5708,42000.0],["1982-08-09",0.5649,0.5649,0.55,0.55,64500.0],["1982-08-10",0.55,0.553,0.5471,0.5471,138000.0],["1982-08-11",0.5471,0.553,0.5411,0.553,82500.0],["1982-08-12",0.553,0.553,0.5471,0.5471,22500.0],["1982-08-13",0.5471,0.556,0.5471,0.556,249000.0],["1982-08-16",0.55,0.55,0.5381,0.5381,34500.0],["1982-08-17",0.5381,0.55,0.5381,0.55,7500.0],["1982-08-18",0.556,0.5649,0.556,0.5619,51000.0],["1982-08-19",0.5619,0.5619,0.556,0.5619,18000.0],["1982-08-20",0.5619,0.5738,0.5619,0.5738,19500.0],["1982-08-23",0.5768,0.5916,0.5768,0.5887,81000.0],["1982-08-24",0.5887,0.5887,0.5768,0.5768,54000.0],["1982-08-25",0.5768,0.5798,0.5738,0.5738,79500.0],["1982-08-26",0.5679,0.5679,0.55,0.55,76500.0],["1982-08-27",0.55,0.553,0.5292,0.5381,57000.0],["1982-08-30",0.5411,0.5471,0.5411,0.5471,25500.0],["1982-08-31",0.55,0.5589,0.55,0.5589,28500.0],["1982-09-01",0.5649,0.5708,0.5649,0.5708,45000.0],["1982-09-02",0.5708,0.5827,0.5679,0.5738,52500.0],["1982-09-03",0.5738,0.5798,0.5708,0.5768,37500.0],["1982-09-07",0.5827,0.5916,0.5827,0.5827,48000.0],["1982-09-08",0.5857,0.5946,0.5857,0.5946,58500.0],["1982-09-09",0.5976,0.6065,0.5976,0.6006,43500.0],["1982-09-10",0.6006,0.6035,0.5946,0.6006,27000.0],["1982-09-13",0.5976,0.5976,0.5946,0.5976,37500.0],["1982-09-14",0.6006,0.6125,0.6006,0.6065,64500.0],["1982-09-15",0.6125,0.6273,0.6125,0.6273,57000.0],["1982-09-16",0.6273,0.6392,0.6214,0.6392,57000.0],["1982-09-17",0.6392,0.6481,0.6362,0.6422,970500.0],["1982-09-20",0.6333,0.6333,0.6214,0.6244,64500.0],["1982-09-21",0.6273,0.6481,0.6273,0.6481,135000.0],["1982-09-22",0.6511,0.666,0.6511,0.663,424500.0],["1982-09-23",0.66,0.66,0.6511,0.6541,58500.0],["1982-09-24",0.6541,0.6719,0.6481,0.6719,67500.0],["1982-09-27",0.6719,0.6838,0.666,0.6808,46500.0],["1982-09-28",0.6808,0.6868,0.6719,0.6868,72000.0],["1982-09-29",0.6868,0.6898,0.6838,0.6838,40500.0],["1982-09-30",0.6838,0.6838,0.666,0.666,303000.0],["1982-10-01",0.66,0.66,0.6571,0.66,24000.0],["1982-10-04",0.6511,0.6511,0.6422,0.6422,24000.0],["1982-10-05",0.6481,0.66,0.6481,0.66,37500.0],["1982-10-06",0.66,0.6719,0.6571,0.6719,45000.0],["1982-10-07",0.6749,0.6957,0.6749,0.6957,69000.0],["1982-10-08",0.6927,0.6927,0.6779,0.6838,87000.0],["1982-10-11",0.6838,0.6838,0.666,0.666,51000.0],["1982-10-12",0.666,0.6749,0.6571,0.6749,78000.0],["1982-10-13",0.6779,0.6898,0.6779,0.6868,40500.0],["1982-10-14",0.6808,0.6808,0.666,0.666,30000.0],["1982-10-15",0.666,0.6719,0.66,0.6719,30000.0],["1982-10-18",0.6719,0.6868,0.6719,0.6868,64500.0],["1982-10-19",0.7017,0.7195,0.7017,0.7135,126000.0],["1982-10-20",0.7135,0.7165,0.7076,0.7135,88500.0],["1982-10-21",0.7135,0.7314,0.7106,0.7284,90000.0],["1982-10-22",0.7314,0.7492,0.7314,0.7492,36000.0],["1982-10-25",0.7462,0.7462,0.7344,0.7344,118500.0],["1982-10-26",0.7344,0.7611,0.7195,0.7611,169500.0],["1982-10-27",0.7611,0.7611,0.7492,0.7492,72000.0],["1982-10-28",0.7492,0.7611,0.7492,0.7522,90000.0],["1982-10-29",0.7522,0.7552,0.7522,0.7552,72000.0],["1982-11-01",0.7552,0.7581,0.7492,0.7522,66000.0],["1982-11-02",0.7581,0.779,0.7581,0.7671,82500.0],["1982-11-03",0.7671,0.7849,0.7611,0.779,102000.0],["1982-11-04",0.779,0.779,0.7671,0.7671,58500.0],["1982-11-05",0.7671,0.776,0.7611,0.776,24000.0],["1982-11-08",0.776,0.8117,0.776,0.8117,130500.0],["1982-11-09",0.8117,0.8325,0.8087,0.8325,60000.0],["1982-11-10",0.8325,0.8414,0.8206,0.8236,100500.0],["1982-11-11",0.8235,0.8384,0.8146,0.8295,72000.0],["1982-11-12",0.8295,0.8384,0.8295,0.8295,39000.0],["1982-11-15",0.8295,0.8414,0.8176,0.8176,87000.0],["1982-11-16",0.8176,0.8206,0.8057,0.8206,90000.0],["1982-11-17",0.8206,0.8295,0.8057,0.8117,84000.0],["1982-11-18",0.8117,0.8295,0.8117,0.8295,46500.0],["1982-11-19",0.8206,0.8206,0.8117,0.8146,66000.0],["1982-11-22",0.8057,0.8057,0.7849,0.7849,130500.0],["1982-11-23",0.7849,0.7908,0.7819,0.7849,40500.0],["1982-11-24",0.7849,0.7849,0.7849,0.7849,0.0],["1982-11-26",0.7849,0.7849,0.7819,0.7819,19500.0],["1982-11-29",0.7819,0.7819,0.77,0.77,18000.0],["1982-11-30",0.776,0.7908,0.776,0.7908,42000.0],["1982-12-01",0.7908,0.8146,0.7879,0.8087,37500.0],["1982-12-02",0.8087,0.8117,0.8027,0.8057,22500.0],["1982-12-03",0.8057,0.8087,0.8057,0.8057,27000.0],["1982-12-06",0.8087,0.8176,0.8087,0.8117,21000.0],["1982-12-07",0.8176,0.8533,0.8176,0.8533,81000.0],["1982-12-08",0.8503,0.8503,0.8414,0.8414,13500.0],["1982-12-09",0.8414,0.8444,0.8265,0.8295,40500.0],["1982-12-10",0.8265,0.8265,0.8087,0.8087,51000.0],["1982-12-13",0.8087,0.8265,0.8057,0.8265,94500.0],["1982-12-14",0.8325,0.8444,0.8325,0.8325,37500.0],["1982-12-15",0.8325,0.8325,0.8146,0.8146,39000.0],["1982-12-16",0.8146,0.8146,0.8087,0.8146,18000.0],["1982-12-17",0.8176,0.8265,0.8176,0.8236,30000.0],["1982-12-20",0.8236,0.8295,0.8206,0.8236,45000.0],["1982-12-21",0.8235,0.8265,0.8146,0.8146,37500.0],["1982-12-22",0.8146,0.8176,0.8146,0.8176,16500.0],["1982-12-23",0.8146,0.8146,0.7968,0.7968,39000.0],["1982-12-27",0.7908,0.7908,0.7849,0.7849,237000.0],["1982-12-28",0.7849,0.7849,0.779,0.7819,36000.0],["1982-12-29",0.7819,0.7879,0.7462,0.7462,106500.0],["1982-12-30",0.7462,0.7492,0.7433,0.7462,51000.0],["1982-12-31",0.7433,0.7433,0.7403,0.7403,18000.0],["1983-01-03",0.7462,0.7552,0.7462,0.7492,99000.0],["1983-01-04",0.7552,0.7671,0.7552,0.7671,49500.0],["1983-01-05",0.773,0.7879,0.773,0.7819,51000.0],["1983-01-06",0.7849,0.7998,0.7849,0.7998,76500.0],["1983-01-07",0.7998,0.8087,0.7968,0.8087,54000.0],["1983-01-10",0.8057,0.8057,0.8027,0.8057,31500.0],["1983-01-11",0.8057,0.8176,0.8057,0.8117,31500.0],["1983-01-12",0.8117,0.8117,0.8087,0.8117,30000.0],["1983-01-13",0.8057,0.8057,0.7908,0.7908,165000.0],["1983-01-14",0.7849,0.7849,0.7819,0.7819,19500.0],["1983-01-17",0.7879,0.7968,0.7879,0.7968,60000.0],["1983-01-18",0.7938,0.7938,0.7849,0.7938,58500.0],["1983-01-19",0.7879,0.7879,0.779,0.779,88500.0],["1983-01-20",0.7849,0.7908,0.7849,0.7879,16500.0],["1983-01-21",0.7879,0.7908,0.779,0.7879,54000.0],["1983-01-24",0.7819,0.7819,0.7552,0.7581,142500.0],["1983-01-25",0.7581,0.7611,0.7581,0.7611,79500.0],["1983-01-26",0.7671,0.773,0.7671,0.773,24000.0],["1983-01-27",0.779,0.8057,0.779,0.8057,303000.0],["1983-01-28",0.8087,0.8325,0.8087,0.8325,76500.0],["1983-01-31",0.8384,0.8563,0.8384,0.8533,43500.0],["1983-02-01",0.8444,0.8444,0.8354,0.8444,30000.0],["1983-02-02",0.8444,0.8533,0.8384,0.8444,39000.0],["1983-02-03",0.8444,0.8711,0.8384,0.8681,69000.0],["1983-02-04",0.9098,0.9098,0.8473,0.9053,52000.0],["1983-02-07",0.9187,0.9454,0.9187,0.9365,47000.0],["1983-02-08",0.9365,0.9454,0.9187,0.9231,44000.0],["1983-02-09",0.9231,0.9231,0.9009,0.9009,46000.0],["1983-02-10",0.9098,0.9231,0.9098,0.9231,28000.0],["1983-02-11",0.9231,0.9231,0.8919,0.8919,48000.0],["1983-02-14",0.8919,0.9053,0.883,0.8919,25000.0],["1983-02-15",0.8964,0.9098,0.8964,0.9098,18000.0],["1983-02-16",0.9098,0.9187,0.9098,0.9098,155000.0],["1983-02-17",0.9053,0.9053,0.883,0.8875,46000.0],["1983-02-18",0.9009,0.9142,0.9009,0.9142,84000.0],["1983-02-22",0.9142,0.9187,0.9098,0.9187,33000.0],["1983-02-23",0.9187,0.9365,0.9187,0.9276,147000.0],["1983-02-24",0.9276,0.9276,0.9098,0.9276,15000.0],["1983-02-25",0.941,0.9499,0.941,0.9454,102000.0],["1983-02-28",0.9454,0.9499,0.9321,0.941,65000.0],["1983-03-01",0.9365,0.9365,0.9098,0.9365,58000.0],["1983-03-02",0.9365,0.9454,0.9276,0.9365,219000.0],["1983-03-03",0.9365,0.9365,0.9231,0.9365,105000.0],["1983-03-04",0.9365,0.9365,0.9187,0.9276,107000.0],["1983-03-07",0.9276,0.9276,0.9053,0.9098,24000.0],["1983-03-08",0.9098,0.9187,0.9053,0.9053,5000.0],["1983-03-09",0.9009,0.9009,0.8919,0.8919,30000.0],["1983-03-10",0.8919,0.9009,0.8741,0.883,54000.0],["1983-03-11",0.883,0.883,0.8741,0.883,88000.0],["1983-03-14",0.8875,0.9009,0.8875,0.8875,41000.0],["1983-03-15",0.8875,0.8875,0.8563,0.8563,80000.0],["1983-03-16",0.8563,0.8741,0.8563,0.8696,35000.0],["1983-03-17",0.8652,0.8652,0.8473,0.8652,31000.0],["1983-03-18",0.8652,0.8652,0.8384,0.8384,64000.0],["1983-03-21",0.8384,0.8652,0.8384,0.8473,58000.0],["1983-03-22",0.8384,0.8384,0.8117,0.8295,205000.0],["1983-03-23",0.8295,0.8295,0.8206,0.8295,363000.0],["1983-03-24",0.8384,0.8563,0.8384,0.8473,39000.0],["1983-03-25",0.8563,0.883,0.8563,0.883,78000.0],["1983-03-28",0.883,0.9053,0.8741,0.8919,167000.0],["1983-03-29",0.8919,0.8964,0.883,0.8875,33000.0],["1983-03-30",0.8875,0.8919,0.8786,0.8919,58000.0],["1983-03-31",0.8964,0.9098,0.8964,0.9098,57000.0],["1983-04-04",0.9053,0.9053,0.8875,0.9009,63000.0],["1983-04-05",0.9009,0.9009,0.8919,0.8919,20000.0],["1983-04-06",0.8919,0.9009,0.8875,0.8919,16000.0],["1983-04-07",0.8919,0.9053,0.8919,0.9009,34000.0],["1983-04-08",0.9009,0.9053,0.8964,0.9053,23000.0],["1983-04-11",0.9053,0.9276,0.9053,0.9231,72000.0],["1983-04-12",0.9231,0.9276,0.9098,0.9231,43000.0],["1983-04-13",0.9231,0.9276,0.9187,0.9276,51000.0],["1983-04-14",0.9276,0.9276,0.9187,0.9276,28000.0],["1983-04-15",0.9276,0.9276,0.9187,0.9187,50000.0],["1983-04-18",0.9187,0.9276,0.9187,0.9276,115000.0],["1983-04-19",0.9276,0.9544,0.9276,0.9544,32000.0],["1983-04-20",0.9544,0.9722,0.9499,0.9633,87000.0],["1983-04-21",0.9633,0.9811,0.9633,0.9811,103000.0],["1983-04-22",0.99,1.0257,0.99,1.0257,28000.0],["1983-04-25",1.0257,1.0792,1.0213,1.0703,189000.0],["1983-04-26",1.0703,1.0703,1.0525,1.0703,99000.0],["1983-04-27",1.0703,1.0792,1.0703,1.0748,48000.0],["1983-04-28",1.0748,1.0792,1.0703,1.0792,34000.0],["1983-04-29",1.0792,1.0792,1.0703,1.0703,39000.0],["1983-05-02",1.0703,1.0792,1.0614,1.0614,29000.0],["1983-05-03",1.0614,1.0614,1.0436,1.048,24000.0],["1983-05-04",1.048,1.0703,1.0436,1.0614,42000.0],["1983-05-05",1.0525,1.0525,1.0525,1.0525,41000.0],["1983-05-06",1.0525,1.0659,1.0391,1.0391,90000.0],["1983-05-09",1.0391,1.0614,1.0257,1.0614,69000.0],["1983-05-10",1.0614,1.0614,1.0436,1.0525,30000.0],["1983-05-11",1.0525,1.0659,1.0391,1.0525,25000.0],["1983-05-12",1.0525,1.0525,1.0257,1.0346,20000.0],["1983-05-13",1.0346,1.0525,1.0257,1.0436,21000.0],["1983-05-16",1.0346,1.0346,1.0257,1.0257,12000.0],["1983-05-17",1.0257,1.0302,1.0079,1.0257,29000.0],["1983-05-18",1.0257,1.0346,1.0168,1.0168,27000.0],["1983-05-19",1.0168,1.0257,1.0123,1.0123,10000.0],["1983-05-20",1.0123,1.0168,0.999,0.999,8000.0],["1983-05-23",0.999,1.0079,0.99,0.9945,18000.0],["1983-05-24",0.9945,0.999,0.99,0.999,15000.0],["1983-05-25",0.999,1.0079,0.9945,1.0079,12000.0],["1983-05-26",1.0079,1.0079,1.0034,1.0079,3000.0],["1983-05-27",1.0168,1.0346,1.0168,1.0346,14000.0],["1983-05-31",1.0391,1.0837,1.0391,1.0792,126000.0],["1983-06-01",1.0748,1.0748,1.0569,1.0659,60000.0],["1983-06-02",1.0659,1.0792,1.0569,1.0792,26000.0],["1983-06-03",1.0748,1.0748,1.0703,1.0748,20000.0],["1983-06-06",1.0703,1.0703,1.0569,1.0569,6000.0],["1983-06-07",1.0525,1.0525,1.0525,1.0525,2000.0],["1983-06-08",1.0525,1.0659,1.0525,1.0525,14000.0],["1983-06-09",1.048,1.048,1.0302,1.0346,24000.0],["1983-06-10",1.0346,1.0436,1.0346,1.0436,3000.0],["1983-06-13",1.0436,1.0614,1.0391,1.0614,13000.0],["1983-06-14",1.0614,1.0659,1.0525,1.0659,53000.0],["1983-06-15",1.0569,1.0569,1.048,1.048,58000.0],["1983-06-16",1.0391,1.0391,1.0257,1.0257,24000.0],["1983-06-17",1.0257,1.0257,1.0079,1.0079,217000.0],["1983-06-20",1.0079,1.0168,0.99,0.99,135000.0],["1983-06-21",0.99,1.0034,0.99,1.0034,127000.0],["1983-06-22",1.0034,1.0079,0.99,1.0079,79000.0],["1983-06-23",1.0079,1.0079,0.99,0.99,23000.0],["1983-06-24",0.99,1.0034,0.9811,0.999,37000.0],["1983-06-27",0.999,1.0034,0.999,1.0034,31000.0],["1983-06-28",1.0034,1.0079,0.999,0.999,52000.0],["1983-06-29",0.999,1.0079,0.999,1.0079,17000.0],["1983-06-30",0.999,0.999,0.9811,0.9811,24000.0],["1983-07-01",0.9767,0.9767,0.9677,0.9722,24000.0],["1983-07-05",0.9722,0.9856,0.9633,0.9856,15000.0],["1983-07-06",0.9856,0.9856,0.9767,0.9856,6000.0],["1983-07-07",0.9856,0.99,0.9767,0.9856,23000.0],["1983-07-08",0.99,0.999,0.99,0.99,29000.0],["1983-07-11",0.99,0.9945,0.99,0.99,21000.0],["1983-07-12",0.99,0.99,0.9811,0.9811,13000.0],["1983-07-13",0.9767,0.9767,0.9544,0.9544,15000.0],["1983-07-14",0.9544,0.9588,0.9499,0.9499,5000.0],["1983-07-15",0.9454,0.9454,0.9454,0.9454,1000.0],["1983-07-18",0.9454,0.9454,0.9321,0.9321,16000.0],["1983-07-19",0.9321,0.9321,0.9142,0.9142,68000.0],["1983-07-20",0.9142,0.9231,0.9098,0.9098,94000.0],["1983-07-21",0.9098,0.9231,0.8964,0.8964,60000.0],["1983-07-22",0.8964,0.9098,0.8919,0.8964,111000.0],["1983-07-25",0.8964,0.9009,0.883,0.8919,27000.0],["1983-07-26",0.8919,0.9009,0.8919,0.8919,43000.0],["1983-07-27",0.9009,0.9187,0.9009,0.9098,26000.0],["1983-07-28",0.9187,0.9276,0.9187,0.9276,20000.0],["1983-07-29",0.9276,0.9365,0.9276,0.9276,197000.0],["1983-08-01",0.9276,0.9276,0.9142,0.9142,26000.0],["1983-08-02",0.9187,0.9187,0.9187,0.9187,1000.0],["1983-08-03",0.9231,0.9231,0.9231,0.9231,3000.0],["1983-08-04",0.9142,0.9142,0.8919,0.9009,17000.0],["1983-08-05",0.9009,0.9053,0.8964,0.8964,69000.0],["1983-08-08",0.8964,0.9098,0.8875,0.8919,38000.0],["1983-08-09",0.883,0.883,0.883,0.883,14000.0],["1983-08-10",0.883,0.883,0.883,0.883,6000.0],["1983-08-11",0.883,0.8919,0.883,0.883,14000.0],["1983-08-12",0.883,0.9009,0.883,0.8919,15000.0],["1983-08-15",0.8919,0.9009,0.8741,0.9009,65000.0],["1983-08-16",0.9053,0.9231,0.9053,0.9231,63000.0],["1983-08-17",0.9231,0.9231,0.9142,0.9142,16000.0],["1983-08-18",0.9142,0.9142,0.9142,0.9142,15000.0],["1983-08-19",0.9142,0.9142,0.9142,0.9142,2000.0],["1983-08-22",0.9142,0.9231,0.9053,0.9053,51000.0],["1983-08-23",0.9053,0.9053,0.9053,0.9053,21000.0],["1983-08-24",0.9053,0.9142,0.9009,0.9009,15000.0],["1983-08-25",0.9009,0.9009,0.8919,0.8919,29000.0],["1983-08-26",0.8919,0.8919,0.8919,0.8919,5000.0],["1983-08-29",0.883,0.883,0.8473,0.8473,329000.0],["1983-08-30",0.8473,0.8652,0.8384,0.8652,21000.0],["1983-08-31",0.8652,0.883,0.8563,0.8741,16000.0],["1983-09-01",0.8741,0.8875,0.8652,0.8875,16000.0],["1983-09-02",0.883,0.883,0.8741,0.8786,11000.0],["1983-09-06",0.8786,0.883,0.8607,0.883,28000.0],["1983-09-07",0.883,0.883,0.8696,0.8696,18000.0],["1983-09-08",0.8696,0.8696,0.8473,0.8473,80000.0],["1983-09-09",0.8473,0.8563,0.8429,0.8518,17000.0],["1983-09-12",0.8563,0.8875,0.8563,0.8563,72000.0],["1983-09-13",0.8563,0.8652,0.8518,0.8563,14000.0],["1983-09-14",0.8563,0.8563,0.8473,0.8518,7000.0],["1983-09-15",0.8518,0.8563,0.8473,0.8563,2000.0],["1983-09-16",0.8563,0.8563,0.8473,0.8563,19000.0],["1983-09-19",0.8563,0.8786,0.8563,0.8786,23000.0],["1983-09-20",0.8786,0.883,0.8652,0.8652,32000.0],["1983-09-21",0.8652,0.8741,0.8607,0.8741,5000.0],["1983-09-22",0.8741,0.8786,0.8696,0.8696,17000.0],["1983-09-23",0.8696,0.8741,0.8563,0.8741,36000.0],["1983-09-26",0.8652,0.8652,0.8563,0.8563,6000.0],["1983-09-27",0.8563,0.8563,0.8473,0.8563,50000.0],["1983-09-28",0.8563,0.8563,0.8429,0.8518,11000.0],["1983-09-29",0.8518,0.8563,0.8473,0.8563,22000.0],["1983-09-30",0.8563,0.8652,0.8429,0.8652,15000.0],["1983-10-03",0.8652,0.8652,0.8429,0.8563,67000.0],["1983-10-04",0.8563,0.8741,0.8563,0.8696,20000.0],["1983-10-05",0.8696,0.8919,0.8696,0.8919,63000.0],["1983-10-06",0.8919,0.9053,0.883,0.9053,38000.0],["1983-10-07",0.9053,0.9053,0.8919,0.8919,29000.0],["1983-10-10",0.883,0.883,0.8652,0.8786,19000.0],["1983-10-11",0.8696,0.8696,0.8563,0.8652,37000.0],["1983-10-12",0.8607,0.8607,0.8429,0.8429,21000.0],["1983-10-13",0.8429,0.8429,0.834,0.834,13000.0],["1983-10-14",0.834,0.8384,0.825,0.8384,25000.0],["1983-10-17",0.8384,0.8429,0.8295,0.8384,31000.0],["1983-10-18",0.8384,0.8563,0.8384,0.8563,15000.0],["1983-10-19",0.8563,0.8607,0.8429,0.8429,33000.0],["1983-10-20",0.8429,0.8518,0.8429,0.8429,15000.0],["1983-10-21",0.8473,0.8473,0.8473,0.8473,1000.0],["1983-10-24",0.8473,0.8473,0.834,0.834,29000.0],["1983-10-25",0.834,0.8473,0.825,0.8384,29000.0],["1983-10-26",0.8384,0.8473,0.834,0.834,26000.0],["1983-10-27",0.834,0.8518,0.834,0.834,29000.0],["1983-10-28",0.834,0.8384,0.8206,0.8206,520000.0],["1983-10-31",0.8206,0.8384,0.8161,0.8206,55000.0],["1983-11-01",0.8206,0.834,0.8206,0.834,49000.0],["1983-11-02",0.834,0.8384,0.8295,0.8295,9000.0],["1983-11-03",0.8295,0.834,0.825,0.825,11000.0],["1983-11-04",0.8206,0.8206,0.8161,0.8161,17000.0],["1983-11-07",0.8161,0.8206,0.8117,0.8117,6000.0],["1983-11-08",0.8117,0.8206,0.7938,0.7938,48000.0],["1983-11-09",0.7938,0.8117,0.7938,0.8117,21000.0],["1983-11-10",0.8117,0.8161,0.8027,0.8161,23000.0],["1983-11-11",0.8161,0.8206,0.8117,0.8161,11000.0],["1983-11-14",0.8161,0.8295,0.8117,0.8295,19000.0],["1983-11-15",0.8295,0.834,0.8295,0.8295,16000.0],["1983-11-16",0.8384,0.8473,0.8384,0.8473,23000.0],["1983-11-17",0.8473,0.8741,0.8473,0.8696,45000.0],["1983-11-18",0.8696,0.883,0.8607,0.8607,9000.0],["1983-11-21",0.8607,0.8696,0.8473,0.8473,44000.0],["1983-11-22",0.8473,0.8652,0.8295,0.8563,58000.0],["1983-11-23",0.8563,0.8741,0.8563,0.8607,84000.0],["1983-11-25",0.8563,0.8563,0.8518,0.8518,6000.0],["1983-11-28",0.8473,0.8473,0.8206,0.8206,68000.0],["1983-11-29",0.8206,0.825,0.8206,0.8206,24000.0],["1983-11-30",0.8206,0.8295,0.8161,0.8295,166000.0],["1983-12-01",0.8295,0.8295,0.825,0.8295,7000.0],["1983-12-02",0.8429,0.8875,0.8429,0.8875,76000.0],["1983-12-05",0.883,0.883,0.8607,0.8652,46000.0],["1983-12-06",0.8607,0.8607,0.8295,0.8384,46000.0],["1983-12-07",0.8295,0.8295,0.8206,0.825,24000.0],["1983-12-08",0.834,0.8384,0.834,0.834,15000.0],["1983-12-09",0.834,0.8696,0.834,0.8696,40000.0],["1983-12-12",0.8696,0.8919,0.8696,0.8875,37000.0],["1983-12-13",0.8875,0.9053,0.8875,0.8919,60000.0],["1983-12-14",0.883,0.883,0.8786,0.883,32000.0],["1983-12-15",0.8741,0.8741,0.8741,0.8741,1000.0],["1983-12-16",0.8741,0.8741,0.8607,0.8652,42000.0],["1983-12-19",0.8652,0.883,0.8563,0.883,49000.0],["1983-12-20",0.883,0.883,0.8741,0.8741,18000.0],["1983-12-21",0.8741,0.883,0.8741,0.8741,38000.0],["1983-12-22",0.8741,0.8741,0.8696,0.8741,6000.0],["1983-12-23",0.8741,0.883,0.8741,0.883,15000.0],["1983-12-27",0.883,0.883,0.8741,0.8741,70000.0],["1983-12-28",0.883,0.883,0.883,0.883,7000.0],["1983-12-29",0.883,0.8875,0.8741,0.8875,8000.0],["1983-12-30",0.8875,0.8875,0.8786,0.8786,20000.0],["1984-01-03",0.8786,0.8875,0.8696,0.8696,83000.0],["1984-01-04",0.8741,0.8875,0.8741,0.883,15000.0],["1984-01-05",0.8919,0.9187,0.8919,0.9187,81000.0],["1984-01-06",0.9321,0.9454,0.9321,0.941,39000.0],["1984-01-09",0.9276,0.9276,0.9053,0.9098,31000.0],["1984-01-10",0.9098,0.9187,0.9098,0.9187,22000.0],["1984-01-11",0.9142,0.9142,0.8919,0.8919,37000.0],["1984-01-12",0.8919,0.8964,0.883,0.8875,84000.0],["1984-01-13",0.8875,0.8875,0.8741,0.8741,9000.0],["1984-01-16",0.8786,0.8786,0.8786,0.8786,70000.0],["1984-01-17",0.8875,0.9009,0.8875,0.9009,113000.0],["1984-01-18",0.9009,0.9009,0.8919,0.9009,42000.0],["1984-01-19",0.8919,0.8919,0.8919,0.8919,49000.0],["1984-01-20",0.8919,0.8919,0.883,0.8875,11000.0],["1984-01-23",0.8875,0.8919,0.8875,0.8919,9000.0],["1984-01-24",0.8875,0.8875,0.8786,0.883,39000.0],["1984-01-25",0.883,0.8875,0.883,0.8875,62000.0],["1984-01-26",0.8875,0.8875,0.8741,0.8741,17000.0],["1984-01-27",0.8652,0.8652,0.8473,0.8473,41000.0],["1984-01-30",0.8473,0.8473,0.8206,0.8295,70000.0],["1984-01-31",0.8295,0.834,0.8206,0.8295,91000.0],["1984-02-01",0.8295,0.8384,0.8295,0.8295,31000.0],["1984-02-02",0.8295,0.8384,0.8295,0.8384,34000.0],["1984-02-03",0.8295,0.8295,0.8295,0.8295,158000.0],["1984-02-06",0.8295,0.8473,0.8295,0.8429,52000.0],["1984-02-07",0.8384,0.8384,0.825,0.8384,43000.0],["1984-02-08",0.8384,0.8384,0.8206,0.8206,31000.0],["1984-02-09",0.8117,0.8117,0.7849,0.7894,218000.0],["1984-02-10",0.7938,0.8027,0.7938,0.8027,27000.0],["1984-02-13",0.8027,0.8117,0.8027,0.8027,5000.0],["1984-02-14",0.8027,0.8117,0.8027,0.8072,3000.0],["1984-02-15",0.8072,0.8206,0.8027,0.8027,84000.0],["1984-02-16",0.8027,0.8027,0.7938,0.7938,9000.0],["1984-02-17",0.7938,0.7983,0.7938,0.7983,5000.0],["1984-02-21",0.7983,0.8027,0.7938,0.7938,13000.0],["1984-02-22",0.7894,0.7894,0.7894,0.7894,2000.0],["1984-02-23",0.7894,0.8117,0.7894,0.8117,46000.0],["1984-02-24",0.8117,0.8206,0.8117,0.8117,17000.0],["1984-02-27",0.8295,0.8563,0.8295,0.8563,41000.0],["1984-02-28",0.8563,0.8741,0.8563,0.8563,40000.0],["1984-02-29",0.8563,0.8741,0.8518,0.8652,23000.0],["1984-03-01",0.8652,0.8652,0.8518,0.8563,24000.0],["1984-03-02",0.8652,0.8786,0.8652,0.8741,42000.0],["1984-03-05",0.8741,0.883,0.8696,0.8696,20000.0],["1984-03-06",0.8607,0.8607,0.8429,0.8429,22000.0],["1984-03-07",0.8384,0.8384,0.8295,0.8384,7000.0],["1984-03-08",0.8384,0.8384,0.834,0.834,15000.0],["1984-03-09",0.8295,0.8295,0.8206,0.8206,10000.0],["1984-03-12",0.8206,0.8429,0.8206,0.834,38000.0],["1984-03-13",0.834,0.8384,0.825,0.825,236000.0],["1984-03-14",0.825,0.825,0.8206,0.8206,27000.0],["1984-03-15",0.8161,0.8161,0.8072,0.8117,9000.0],["1984-03-16",0.8117,0.825,0.8027,0.8027,79000.0],["1984-03-19",0.8072,0.8161,0.8072,0.8072,14000.0],["1984-03-20",0.8072,0.8117,0.8072,0.8072,9000.0],["1984-03-21",0.8072,0.8206,0.8072,0.8117,30000.0],["1984-03-22",0.8117,0.8117,0.8117,0.8117,22000.0],["1984-03-23",0.8117,0.8117,0.8027,0.8117,31000.0],["1984-03-26",0.8072,0.8072,0.8027,0.8027,12000.0],["1984-03-27",0.8027,0.8027,0.7894,0.7938,16000.0],["1984-03-28",0.7938,0.7938,0.7938,0.7938,7000.0],["1984-03-29",0.7938,0.8027,0.7894,0.8027,9000.0],["1984-03-30",0.8027,0.8072,0.7938,0.7938,47000.0],["1984-04-02",0.7938,0.8027,0.7938,0.7983,33000.0],["1984-04-03",0.7983,0.7983,0.7983,0.7983,10000.0],["1984-04-04",0.7983,0.8027,0.7983,0.8027,6000.0],["1984-04-05",0.8027,0.8117,0.7983,0.7983,19000.0],["1984-04-06",0.7983,0.8117,0.7983,0.8117,42000.0],["1984-04-09",0.8027,0.8027,0.8027,0.8027,7000.0],["1984-04-10",0.8027,0.8027,0.7938,0.8027,20000.0],["1984-04-11",0.8027,0.8206,0.8027,0.8206,28000.0],["1984-04-12",0.8295,0.8295,0.8295,0.8295,2000.0],["1984-04-13",0.834,0.8384,0.834,0.834,32000.0],["1984-04-16",0.834,0.8384,0.8206,0.825,20000.0],["1984-04-17",0.825,0.834,0.825,0.834,10000.0],["1984-04-18",0.834,0.8384,0.8295,0.8295,6000.0],["1984-04-19",0.825,0.825,0.8161,0.8161,29000.0],["1984-04-23",0.8206,0.8295,0.8206,0.8206,32000.0],["1984-04-24",0.8206,0.8206,0.8027,0.8206,52000.0],["1984-04-25",0.8206,0.8206,0.8206,0.8206,10000.0],["1984-04-26",0.8206,0.8206,0.8161,0.8206,8000.0],["1984-04-27",0.8295,0.8295,0.8295,0.8295,10000.0],["1984-04-30",0.8295,0.8295,0.825,0.825,37000.0],["1984-05-01",0.8295,0.8384,0.8295,0.8384,30000.0],["1984-05-02",0.8384,0.8429,0.8384,0.8429,80000.0],["1984-05-03",0.8429,0.8919,0.8429,0.8919,112000.0],["1984-05-04",0.8919,0.9009,0.883,0.8919,67000.0],["1984-05-07",0.883,0.883,0.8696,0.8696,21000.0],["1984-05-08",0.8696,0.8741,0.8652,0.8741,9000.0],["1984-05-09",0.8652,0.8652,0.8473,0.8473,20000.0],["1984-05-10",0.8473,0.8563,0.8473,0.8563,7000.0],["1984-05-11",0.8563,0.8563,0.8563,0.8563,0.0],["1984-05-14",0.8563,0.8607,0.8518,0.8518,7000.0],["1984-05-15",0.8518,0.8518,0.8518,0.8518,1000.0],["1984-05-16",0.8518,0.8786,0.8518,0.8786,12000.0],["1984-05-17",0.8741,0.8741,0.8741,0.8741,2000.0],["1984-05-18",0.8696,0.8696,0.8696,0.8696,8000.0],["1984-05-21",0.8696,0.8696,0.8473,0.8473,58000.0],["1984-05-22",0.8473,0.8473,0.8473,0.8473,6000.0],["1984-05-23",0.8473,0.8473,0.8429,0.8429,10000.0],["1984-05-24",0.8384,0.8384,0.825,0.825,20000.0],["1984-05-25",0.825,0.8384,0.8206,0.8384,25000.0],["1984-05-29",0.8384,0.8473,0.8295,0.8295,11000.0],["1984-05-30",0.8295,0.8295,0.825,0.8295,12000.0],["1984-05-31",0.825,0.825,0.8206,0.8206,7000.0],["1984-06-01",0.825,0.834,0.825,0.8295,10000.0],["1984-06-04",0.8295,0.8473,0.8295,0.8384,18000.0],["1984-06-05",0.834,0.834,0.8295,0.8295,13000.0],["1984-06-06",0.825,0.825,0.825,0.825,4000.0],["1984-06-07",0.8384,0.8473,0.8384,0.8384,27000.0],["1984-06-08",0.8473,0.8473,0.8473,0.8473,9000.0],["1984-06-11",0.8384,0.8384,0.834,0.834,8000.0],["1984-06-12",0.834,0.834,0.825,0.834,29000.0],["1984-06-13",0.834,0.8473,0.834,0.8473,42000.0],["1984-06-14",0.8473,0.8473,0.8429,0.8429,16000.0],["1984-06-15",0.834,0.834,0.8295,0.8295,15000.0],["1984-06-18",0.825,0.825,0.8206,0.8206,13000.0],["1984-06-19",0.8206,0.8384,0.8206,0.834,13000.0],["1984-06-20",0.8295,0.8295,0.8295,0.8295,4000.0],["1984-06-21",0.8295,0.8384,0.8295,0.8384,8000.0],["1984-06-22",0.8384,0.8384,0.8384,0.8384,5000.0],["1984-06-25",0.8429,0.8563,0.8429,0.8473,46000.0],["1984-06-26",0.8563,0.8563,0.8563,0.8563,7000.0],["1984-06-27",0.8518,0.8518,0.8518,0.8518,7000.0],["1984-06-28",0.8518,0.8518,0.8473,0.8473,36000.0],["1984-06-29",0.8473,0.8563,0.8473,0.8473,40000.0],["1984-07-02",0.8473,0.8473,0.8473,0.8473,0.0],["1984-07-03",0.8473,0.8473,0.8473,0.8473,4000.0],["1984-07-05",0.8473,0.8473,0.8473,0.8473,0.0],["1984-07-06",0.8429,0.8429,0.8384,0.8384,5000.0],["1984-07-09",0.8384,0.8384,0.825,0.825,14000.0],["1984-07-10",0.8161,0.8161,0.8161,0.8161,12000.0],["1984-07-11",0.8161,0.8206,0.8027,0.8117,26000.0],["1984-07-12",0.8027,0.8027,0.8027,0.8027,2000.0],["1984-07-13",0.8027,0.8117,0.7983,0.8027,13000.0],["1984-07-16",0.8027,0.8027,0.7894,0.7894,13000.0],["1984-07-17",0.7938,0.8027,0.7938,0.8027,39000.0],["1984-07-18",0.8027,0.8027,0.8027,0.8027,3000.0],["1984-07-19",0.8027,0.8161,0.8027,0.8161,56000.0],["1984-07-20",0.8117,0.825,0.8117,0.825,17000.0],["1984-07-23",0.8206,0.8206,0.8206,0.8206,13000.0],["1984-07-24",0.8161,0.8206,0.8117,0.8117,102000.0],["1984-07-25",0.8072,0.8072,0.8027,0.8027,11000.0],["1984-07-26",0.8027,0.8027,0.8027,0.8027,2000.0],["1984-07-27",0.8117,0.8117,0.8027,0.8027,5000.0],["1984-07-30",0.8117,0.8117,0.7849,0.7849,18000.0],["1984-07-31",0.7938,0.7938,0.7849,0.7849,4000.0],["1984-08-01",0.7849,0.7983,0.7849,0.7983,15000.0],["1984-08-02",0.7983,0.8206,0.7983,0.8206,35000.0],["1984-08-03",0.8206,0.8607,0.8206,0.8518,110000.0],["1984-08-06",0.8563,0.8652,0.8563,0.8563,22000.0],["1984-08-07",0.8652,0.8741,0.8652,0.8696,45000.0],["1984-08-08",0.8741,0.883,0.8696,0.8696,70000.0],["1984-08-09",0.8696,0.8696,0.8696,0.8696,4000.0],["1984-08-10",0.8786,0.8919,0.8786,0.883,107000.0],["1984-08-13",0.8786,0.883,0.8786,0.8786,20000.0],["1984-08-14",0.883,0.8875,0.8741,0.883,25000.0],["1984-08-15",0.8786,0.883,0.8786,0.883,7000.0],["1984-08-16",0.883,0.883,0.8741,0.8741,21000.0],["1984-08-17",0.8786,0.883,0.8741,0.8741,13000.0],["1984-08-20",0.8696,0.8696,0.8563,0.8607,37000.0],["1984-08-21",0.8607,0.8741,0.8607,0.8741,41000.0],["1984-08-22",0.8652,0.883,0.8652,0.883,31000.0],["1984-08-23",0.883,0.883,0.8741,0.8741,14000.0],["1984-08-24",0.8741,0.8741,0.8741,0.8741,9000.0],["1984-08-27",0.8741,0.883,0.8741,0.883,11000.0],["1984-08-28",0.8741,0.883,0.8741,0.8786,92000.0],["1984-08-29",0.8741,0.8786,0.8741,0.8741,6000.0],["1984-08-30",0.8741,0.8786,0.8696,0.8786,14000.0],["1984-08-31",0.8741,0.8741,0.8652,0.8652,10000.0],["1984-09-04",0.8741,0.8741,0.8473,0.8473,64000.0],["1984-09-05",0.8473,0.8473,0.8429,0.8429,3000.0],["1984-09-06",0.8384,0.8473,0.8384,0.8384,37000.0],["1984-09-07",0.8384,0.8384,0.8295,0.8295,11000.0],["1984-09-10",0.8295,0.8295,0.8295,0.8295,2000.0],["1984-09-11",0.8206,0.8206,0.7938,0.8027,98000.0],["1984-09-12",0.8117,0.8206,0.8027,0.8206,63000.0],["1984-09-13",0.8161,0.8295,0.8161,0.825,22000.0],["1984-09-14",0.8384,0.8429,0.8161,0.825,127000.0],["1984-09-17",0.8206,0.8206,0.8117,0.8117,198000.0],["1984-09-18",0.8206,0.8206,0.8072,0.8161,28000.0],["1984-09-19",0.8072,0.8117,0.8072,0.8072,17000.0],["1984-09-20",0.8161,0.8206,0.8117,0.8161,39000.0],["1984-09-21",0.8117,0.8206,0.7938,0.7938,114000.0],["1984-09-24",0.7894,0.7938,0.7849,0.7849,29000.0],["1984-09-25",0.7849,0.7894,0.7715,0.776,47000.0],["1984-09-26",0.7849,0.7849,0.7715,0.776,22000.0],["1984-09-27",0.7849,0.7849,0.7537,0.7581,57000.0],["1984-09-28",0.7492,0.7492,0.7403,0.7492,51000.0],["1984-10-01",0.7492,0.7492,0.7046,0.7091,131000.0],["1984-10-02",0.718,0.7225,0.7002,0.7002,79000.0],["1984-10-03",0.6957,0.7135,0.6957,0.7135,65000.0],["1984-10-04",0.7135,0.7269,0.7046,0.7269,55000.0],["1984-10-05",0.7314,0.7403,0.7269,0.7403,25000.0],["1984-10-08",0.7448,0.7448,0.7225,0.7225,22000.0],["1984-10-09",0.7299,0.7479,0.7299,0.7299,54000.0],["1984-10-10",0.7344,0.7389,0.7253,0.7299,83000.0],["1984-10-11",0.7344,0.7434,0.7344,0.7344,42000.0],["1984-10-12",0.7344,0.7479,0.7299,0.7479,47000.0],["1984-10-15",0.7389,0.7569,0.7389,0.7569,58000.0],["1984-10-16",0.7569,0.7704,0.7479,0.7659,17000.0],["1984-10-17",0.7704,0.7839,0.7659,0.7659,216000.0],["1984-10-18",0.7704,0.7794,0.7659,0.7659,79000.0],["1984-10-19",0.7839,0.7974,0.7839,0.7929,24000.0],["1984-10-22",0.7929,0.8019,0.7839,0.7929,29000.0],["1984-10-23",0.8019,0.8019,0.7839,0.7974,40000.0],["1984-10-24",0.7974,0.8019,0.7929,0.7929,14000.0],["1984-10-25",0.7884,0.7929,0.7839,0.7929,14000.0],["1984-10-26",0.7839,0.7929,0.7794,0.7794,55000.0],["1984-10-29",0.7749,0.7839,0.7704,0.7749,15000.0],["1984-10-30",0.7749,0.7974,0.7749,0.7974,23000.0],["1984-10-31",0.8019,0.8019,0.7839,0.7839,27000.0],["1984-11-01",0.7839,0.7929,0.7749,0.7884,41000.0],["1984-11-02",0.7929,0.7929,0.7794,0.7839,27000.0],["1984-11-05",0.7794,0.7794,0.7659,0.7704,55000.0],["1984-11-06",0.7704,0.7839,0.7704,0.7839,121000.0],["1984-11-07",0.7884,0.8019,0.7749,0.7749,83000.0],["1984-11-08",0.7839,0.7839,0.7749,0.7749,10000.0],["1984-11-09",0.7839,0.82,0.7839,0.82,87000.0],["1984-11-12",0.82,0.82,0.7929,0.7929,24000.0],["1984-11-13",0.7929,0.8019,0.7884,0.7929,8000.0],["1984-11-14",0.8019,0.8109,0.8019,0.8064,24000.0],["1984-11-15",0.7884,0.8064,0.7884,0.7929,65000.0],["1984-11-16",0.8019,0.8019,0.7839,0.7839,30000.0],["1984-11-19",0.7929,0.7929,0.7839,0.7839,3000.0],["1984-11-20",0.7884,0.8019,0.7884,0.7884,41000.0],["1984-11-21",0.8019,0.8064,0.7974,0.8019,29000.0],["1984-11-23",0.8064,0.8109,0.7884,0.8109,93000.0],["1984-11-26",0.8109,0.8109,0.8019,0.8064,17000.0],["1984-11-27",0.8064,0.8245,0.8019,0.82,53000.0],["1984-11-28",0.8245,0.8245,0.8245,0.8245,16000.0],["1984-11-29",0.8245,0.8245,0.8019,0.8064,36000.0],["1984-11-30",0.8019,0.8109,0.8019,0.8109,33000.0],["1984-12-03",0.8109,0.8109,0.8019,0.8064,59000.0],["1984-12-04",0.8019,0.8064,0.7929,0.7929,29000.0],["1984-12-05",0.7929,0.7974,0.7884,0.7929,32000.0],["1984-12-06",0.7929,0.7929,0.7839,0.7839,43000.0],["1984-12-07",0.7749,0.7839,0.7749,0.7749,24000.0],["1984-12-10",0.7704,0.7884,0.7614,0.7749,28000.0],["1984-12-11",0.7614,0.7884,0.7434,0.7434,89000.0],["1984-12-12",0.7434,0.7479,0.7389,0.7434,131000.0],["1984-12-13",0.7479,0.7569,0.7479,0.7479,25000.0],["1984-12-14",0.7479,0.7524,0.7479,0.7479,22000.0],["1984-12-17",0.7479,0.7569,0.7434,0.7434,15000.0],["1984-12-18",0.7524,0.7569,0.7434,0.7524,26000.0],["1984-12-19",0.7479,0.7524,0.7389,0.7434,211000.0],["1984-12-20",0.7479,0.7479,0.7299,0.7479,107000.0],["1984-12-21",0.7524,0.7839,0.7524,0.7794,72000.0],["1984-12-24",0.7839,0.829,0.7839,0.8245,117000.0],["1984-12-26",0.8245,0.856,0.82,0.847,76000.0],["1984-12-27",0.856,0.8695,0.847,0.856,111000.0],["1984-12-28",0.8605,0.8695,0.856,0.865,73000.0],["1984-12-31",0.856,0.883,0.8515,0.8695,109000.0],["1985-01-02",0.8785,0.8785,0.8605,0.8605,106000.0],["1985-01-03",0.856,0.856,0.847,0.847,32000.0],["1985-01-04",0.847,0.8605,0.847,0.8605,95000.0],["1985-01-07",0.847,0.856,0.8335,0.8335,78000.0],["1985-01-08",0.829,0.838,0.82,0.829,98000.0],["1985-01-09",0.82,0.829,0.82,0.8245,36000.0],["1985-01-10",0.8186,0.8277,0.8186,0.8232,14000.0],["1985-01-11",0.8323,0.8459,0.8277,0.8459,69000.0],["1985-01-14",0.8368,0.855,0.8368,0.855,63000.0],["1985-01-15",0.8596,0.8641,0.855,0.8641,113000.0],["1985-01-16",0.8596,0.8641,0.8596,0.8596,43000.0],["1985-01-17",0.8641,0.8914,0.8596,0.8823,69000.0],["1985-01-18",0.8869,0.9005,0.8823,0.896,68000.0],["1985-01-21",0.8914,0.9096,0.8914,0.9096,68000.0],["1985-01-22",0.9096,0.9278,0.9096,0.9232,185000.0],["1985-01-23",0.9323,0.9323,0.9142,0.9187,64000.0],["1985-01-24",0.9096,0.9187,0.9096,0.9096,66000.0],["1985-01-25",0.9096,0.9142,0.9096,0.9096,38000.0],["1985-01-28",0.9096,0.9232,0.9096,0.9096,80000.0],["1985-01-29",0.9096,0.9187,0.9096,0.9096,39000.0],["1985-01-30",0.9096,0.9142,0.9096,0.9142,90000.0],["1985-01-31",0.9096,0.9187,0.9096,0.9096,35000.0],["1985-02-01",0.9096,0.9096,0.8914,0.8914,18000.0],["1985-02-04",0.8823,0.8823,0.8732,0.8732,45000.0],["1985-02-05",0.8732,0.8823,0.8732,0.8823,33000.0],["1985-02-06",0.8732,0.8823,0.8732,0.8732,27000.0],["1985-02-07",0.8823,0.8869,0.8732,0.8823,32000.0],["1985-02-08",0.8778,0.8823,0.8778,0.8823,6000.0],["1985-02-11",0.8869,0.8914,0.8732,0.8869,49000.0],["1985-02-12",0.8778,0.8914,0.8778,0.8823,19000.0],["1985-02-13",0.8914,0.9005,0.8823,0.9005,53000.0],["1985-02-14",0.8914,0.9096,0.8914,0.9005,29000.0],["1985-02-15",0.8914,0.9096,0.8914,0.9096,58000.0],["1985-02-19",0.9005,0.9051,0.8823,0.8823,30000.0],["1985-02-20",0.8869,0.8869,0.8778,0.8823,32000.0],["1985-02-21",0.8823,0.9096,0.8823,0.9096,42000.0],["1985-02-22",0.9051,0.9096,0.9005,0.9005,15000.0],["1985-02-25",0.9005,0.9005,0.8914,0.8914,5000.0],["1985-02-26",0.8914,0.896,0.8914,0.896,5000.0],["1985-02-27",0.9005,0.9142,0.9005,0.9096,26000.0],["1985-02-28",0.9096,0.9096,0.9096,0.9096,5000.0],["1985-03-01",0.9096,0.9369,0.9096,0.9369,93000.0],["1985-03-04",0.9323,0.9369,0.9278,0.9323,113000.0],["1985-03-05",0.9323,0.9369,0.9323,0.9369,81000.0],["1985-03-06",0.9323,0.9414,0.9323,0.9369,23000.0],["1985-03-07",0.9369,0.9414,0.9323,0.9369,93000.0],["1985-03-08",0.9369,0.9369,0.9323,0.9369,30000.0],["1985-03-11",0.9369,0.9369,0.9323,0.9369,8000.0],["1985-03-12",0.9369,0.9414,0.9323,0.9323,38000.0],["1985-03-13",0.9369,0.9414,0.9232,0.9232,120000.0],["1985-03-14",0.9232,0.9232,0.9187,0.9187,387000.0],["1985-03-15",0.9278,0.9323,0.9278,0.9278,19000.0],["1985-03-18",0.9323,0.9369,0.9278,0.9369,55000.0],["1985-03-19",0.9369,0.946,0.9278,0.946,24000.0],["1985-03-20",0.9414,0.9551,0.9369,0.946,49000.0],["1985-03-21",0.9414,0.9551,0.9414,0.946,45000.0],["1985-03-22",0.946,0.9551,0.9414,0.9505,36000.0],["1985-03-25",0.946,0.946,0.946,0.946,10000.0],["1985-03-26",0.946,0.9505,0.946,0.946,13000.0],["1985-03-27",0.9369,0.946,0.9369,0.9369,28000.0],["1985-03-28",0.9369,0.9414,0.9323,0.9414,22000.0],["1985-03-29",0.9369,0.9414,0.9369,0.9414,11000.0],["1985-04-01",0.9414,0.9414,0.9369,0.9369,20000.0],["1985-04-02",0.9369,0.9414,0.9369,0.9369,35000.0],["1985-04-03",0.9369,0.9414,0.9278,0.9414,27000.0],["1985-04-04",0.9323,0.9323,0.9323,0.9323,15000.0],["1985-04-08",0.9414,0.9414,0.9369,0.9414,37000.0],["1985-04-09",0.9356,0.9447,0.9356,0.9402,11000.0],["1985-04-10",0.931,0.931,0.9264,0.9264,229000.0],["1985-04-11",0.9264,0.9356,0.9172,0.9264,33000.0],["1985-04-12",0.9264,0.9264,0.9172,0.9172,13000.0],["1985-04-15",0.9172,0.9264,0.9172,0.9264,10000.0],["1985-04-16",0.9218,0.9218,0.9172,0.9172,14000.0],["1985-04-17",0.9172,0.9218,0.9126,0.9126,12000.0],["1985-04-18",0.9172,0.9172,0.9081,0.9081,5000.0],["1985-04-19",0.9081,0.931,0.9081,0.931,31000.0],["1985-04-22",0.9264,0.9264,0.9081,0.9081,50000.0],["1985-04-23",0.9126,0.9172,0.9126,0.9172,51000.0],["1985-04-24",0.9218,0.9264,0.9172,0.9172,30000.0],["1985-04-25",0.9218,0.9447,0.9218,0.9356,70000.0],["1985-04-26",0.9356,0.9356,0.9356,0.9356,40000.0],["1985-04-29",0.9356,0.9356,0.9356,0.9356,12000.0],["1985-04-30",0.9447,0.9447,0.9356,0.9447,60000.0],["1985-05-01",0.9402,0.9402,0.9402,0.9402,6000.0],["1985-05-02",0.9402,0.9402,0.9402,0.9402,5000.0],["1985-05-03",0.9447,0.9493,0.9402,0.9402,25000.0],["1985-05-06",0.9447,0.9447,0.9402,0.9402,27000.0],["1985-05-07",0.9402,0.9402,0.9402,0.9402,5000.0],["1985-05-08",0.9402,0.9539,0.9402,0.9539,54000.0],["1985-05-09",0.9493,0.9631,0.9493,0.9539,58000.0],["1985-05-10",0.9539,0.9631,0.9539,0.9539,46000.0],["1985-05-13",0.9539,0.9539,0.9539,0.9539,23000.0],["1985-05-14",0.9539,0.9539,0.9539,0.9539,4000.0],["1985-05-15",0.9585,0.9631,0.9539,0.9585,40000.0],["1985-05-16",0.9539,0.9539,0.9539,0.9539,26000.0],["1985-05-17",0.9585,0.9631,0.9585,0.9631,18000.0],["1985-05-20",0.9677,0.9768,0.9585,0.9585,71000.0],["1985-05-21",0.9585,0.9631,0.9585,0.9585,12000.0],["1985-05-22",0.9585,0.9677,0.9539,0.9585,35000.0],["1985-05-23",0.9585,0.9585,0.9585,0.9585,15000.0],["1985-05-24",0.9631,0.9631,0.9631,0.9631,10000.0],["1985-05-28",0.9631,0.9677,0.9585,0.9585,15000.0],["1985-05-29",0.9585,0.9585,0.9585,0.9585,14000.0],["1985-05-30",0.9677,0.9677,0.9585,0.9677,7000.0],["1985-05-31",0.9631,0.9677,0.9585,0.9677,58000.0],["1985-06-03",0.9631,0.9677,0.9585,0.9585,45000.0],["1985-06-04",0.9677,0.9677,0.9585,0.9677,26000.0],["1985-06-05",0.9585,0.9677,0.9585,0.9677,17000.0],["1985-06-06",0.9585,0.9677,0.9585,0.9585,18000.0],["1985-06-07",0.9631,0.9631,0.9631,0.9631,7000.0],["1985-06-10",0.9631,0.9631,0.9585,0.9585,11000.0],["1985-06-11",0.9585,0.9585,0.9539,0.9585,14000.0],["1985-06-12",0.9631,0.9631,0.9493,0.9493,84000.0],["1985-06-13",0.9447,0.9493,0.931,0.931,65000.0],["1985-06-14",0.9264,0.9356,0.9218,0.9218,310000.0],["1985-06-17",0.9172,0.9264,0.9172,0.9264,57000.0],["1985-06-18",0.9218,0.931,0.9218,0.931,4000.0],["1985-06-19",0.9356,0.9493,0.9356,0.9493,15000.0],["1985-06-20",0.9539,0.9677,0.9447,0.9631,34000.0],["1985-06-21",0.9723,0.9906,0.9723,0.986,89000.0],["1985-06-24",0.9768,0.9768,0.9768,0.9768,21000.0],["1985-06-25",0.9768,0.9768,0.9768,0.9768,37000.0],["1985-06-26",0.9814,0.9814,0.9814,0.9814,17000.0],["1985-06-27",0.9814,0.9814,0.9814,0.9814,10000.0],["1985-06-28",0.9814,0.986,0.9814,0.9814,28000.0],["1985-07-01",0.9814,0.9906,0.9814,0.986,20000.0],["1985-07-02",0.9814,0.986,0.9814,0.986,7000.0],["1985-07-03",0.9814,0.9814,0.9814,0.9814,9000.0],["1985-07-05",0.9723,0.9998,0.9723,0.9998,26000.0],["1985-07-08",0.9998,0.9998,0.9998,0.9998,12000.0],["1985-07-09",1.0077,1.0077,1.0077,1.0077,16000.0],["1985-07-10",0.9985,0.9985,0.9985,0.9985,3000.0],["1985-07-11",1.0077,1.017,1.0077,1.017,18000.0],["1985-07-12",1.017,1.017,1.017,1.017,6000.0],["1985-07-15",1.017,1.054,1.017,1.054,59000.0],["1985-07-16",1.0447,1.0817,1.0447,1.0771,87000.0],["1985-07-17",1.0771,1.0771,1.0493,1.0493,55000.0],["1985-07-18",1.0447,1.0447,1.0308,1.0308,44000.0],["1985-07-19",1.0216,1.0262,1.0077,1.0262,78000.0],["1985-07-22",1.0216,1.0216,1.0216,1.0216,26000.0],["1985-07-23",1.0216,1.0308,1.0216,1.0308,25000.0],["1985-07-24",1.0447,1.0724,1.0401,1.0724,178000.0],["1985-07-25",1.0724,1.1094,1.0724,1.1094,172000.0],["1985-07-26",1.1094,1.114,1.0863,1.0863,50000.0],["1985-07-29",1.0817,1.0909,1.0632,1.0632,94000.0],["1985-07-30",1.0632,1.0909,1.0632,1.0632,41000.0],["1985-07-31",1.0586,1.0817,1.0586,1.0586,79000.0],["1985-08-01",1.0817,1.0817,1.0632,1.0724,114000.0],["1985-08-02",1.0678,1.0817,1.0678,1.0817,150000.0],["1985-08-05",1.0863,1.0909,1.0724,1.0909,103000.0],["1985-08-06",1.0863,1.1002,1.0817,1.0863,28000.0],["1985-08-07",1.0771,1.0771,1.054,1.054,28000.0],["1985-08-08",1.054,1.0586,1.054,1.0586,44000.0],["1985-08-09",1.054,1.0586,1.054,1.054,52000.0],["1985-08-12",1.0632,1.0771,1.0586,1.0586,36000.0],["1985-08-13",1.054,1.0632,1.0493,1.0493,89000.0],["1985-08-14",1.0447,1.0586,1.0447,1.054,43000.0],["1985-08-15",1.0632,1.0632,1.0447,1.0447,59000.0],["1985-08-16",1.0447,1.054,1.0401,1.0401,21000.0],["1985-08-19",1.0493,1.054,1.0355,1.0447,37000.0],["1985-08-20",1.0447,1.0447,1.0355,1.0355,9000.0],["1985-08-21",1.0447,1.0447,1.0262,1.0262,24000.0],["1985-08-22",1.0355,1.0355,1.0262,1.0308,77000.0],["1985-08-23",1.0355,1.0355,1.0077,1.0077,13000.0],["1985-08-26",1.0077,1.017,1.0077,1.017,12000.0],["1985-08-27",1.0123,1.0216,1.0123,1.0123,29000.0],["1985-08-28",1.017,1.0216,1.017,1.0216,20000.0],["1985-08-29",1.0216,1.0262,1.0216,1.0262,6000.0],["1985-08-30",1.0262,1.0262,1.017,1.017,10000.0],["1985-09-03",1.017,1.017,0.9985,0.9985,40000.0],["1985-09-04",0.9985,0.9985,0.98,0.98,40000.0],["1985-09-05",0.98,0.98,0.9754,0.9754,6000.0],["1985-09-06",0.9754,0.9754,0.9754,0.9754,3000.0],["1985-09-09",0.9707,0.98,0.9707,0.98,48000.0],["1985-09-10",0.98,0.98,0.9707,0.9707,63000.0],["1985-09-11",0.9615,0.9615,0.9523,0.9523,30000.0],["1985-09-12",0.9523,0.9523,0.943,0.943,17000.0],["1985-09-13",0.943,0.943,0.906,0.906,51000.0],["1985-09-16",0.8968,0.9014,0.8922,0.8968,31000.0],["1985-09-17",0.8968,0.8968,0.8506,0.8506,31000.0],["1985-09-18",0.8506,0.8644,0.8506,0.8552,71000.0],["1985-09-19",0.8552,0.8598,0.8506,0.8598,28000.0],["1985-09-20",0.869,0.906,0.869,0.906,66000.0],["1985-09-23",0.9153,0.9338,0.9153,0.9338,41000.0],["1985-09-24",0.9245,0.9338,0.9153,0.9245,21000.0],["1985-09-25",0.9199,0.9245,0.9199,0.9245,4000.0],["1985-09-26",0.9291,0.9291,0.9245,0.9245,8000.0],["1985-09-30",0.9245,0.9245,0.9245,0.9245,0.0],["1985-10-01",0.9245,0.9245,0.9245,0.9245,5000.0],["1985-10-02",0.9245,0.9245,0.9199,0.9199,49000.0],["1985-10-03",0.9199,0.9199,0.9199,0.9199,0.0],["1985-10-04",0.9199,0.9199,0.9199,0.9199,0.0],["1985-10-07",0.9153,0.9153,0.9153,0.9153,5000.0],["1985-10-08",0.886,0.9093,0.886,0.886,27000.0],["1985-10-09",0.8813,0.886,0.8627,0.8627,16000.0],["1985-10-10",0.8533,0.858,0.8533,0.858,14000.0],["1985-10-11",0.8673,0.872,0.858,0.858,8000.0],["1985-10-14",0.858,0.858,0.858,0.858,12000.0],["1985-10-15",0.8533,0.858,0.8533,0.8533,15000.0],["1985-10-16",0.8487,0.858,0.8487,0.8487,12000.0],["1985-10-17",0.858,0.858,0.8487,0.8487,22000.0],["1985-10-18",0.8533,0.858,0.844,0.844,25000.0],["1985-10-21",0.8394,0.8673,0.8394,0.858,46000.0],["1985-10-22",0.8673,0.8673,0.8673,0.8673,2000.0],["1985-10-23",0.8767,0.8953,0.8767,0.8953,27000.0],["1985-10-24",0.9046,0.9046,0.8953,0.8953,15000.0],["1985-10-25",0.9046,0.9046,0.8767,0.8767,23000.0],["1985-10-28",0.8767,0.8767,0.8673,0.8673,7000.0],["1985-10-29",0.858,0.8673,0.8487,0.8487,217000.0],["1985-10-30",0.8487,0.858,0.8487,0.8487,25000.0],["1985-10-31",0.844,0.858,0.8347,0.858,73000.0],["1985-11-01",0.8673,0.8953,0.8627,0.8953,29000.0],["1985-11-04",0.8907,0.8907,0.886,0.886,16000.0],["1985-11-05",0.8767,0.886,0.8767,0.886,35000.0],["1985-11-06",0.8767,0.8767,0.8673,0.872,29000.0],["1985-11-07",0.8767,0.8767,0.872,0.8767,28000.0],["1985-11-08",0.8767,0.8953,0.8767,0.8953,13000.0],["1985-11-11",0.886,0.8907,0.8813,0.8813,50000.0],["1985-11-12",0.886,0.9,0.886,0.886,56000.0],["1985-11-13",0.8813,0.8813,0.8813,0.8813,2000.0],["1985-11-14",0.8767,0.8953,0.8767,0.8953,18000.0],["1985-11-15",0.886,0.886,0.8767,0.886,46000.0],["1985-11-18",0.8953,0.8953,0.886,0.886,23000.0],["1985-11-19",0.886,0.886,0.8673,0.872,79000.0],["1985-11-20",0.8673,0.872,0.8627,0.8673,19000.0],["1985-11-21",0.8767,0.8953,0.8767,0.8953,51000.0],["1985-11-22",0.886,0.8953,0.886,0.8953,40000.0],["1985-11-25",0.886,0.8953,0.8767,0.886,41000.0],["1985-11-26",0.886,0.8953,0.8673,0.8673,60000.0],["1985-11-27",0.8767,0.8767,0.8627,0.8627,34000.0],["1985-11-29",0.872,0.8767,0.8673,0.8767,8000.0],["1985-12-02",0.8673,0.8767,0.8673,0.8673,46000.0],["1985-12-03",0.8627,0.8767,0.8627,0.8767,64000.0],["1985-12-04",0.8673,0.9046,0.8673,0.9046,39000.0],["1985-12-05",0.9046,0.928,0.9,0.914,80000.0],["1985-12-06",0.9046,0.9093,0.8813,0.8813,31000.0],["1985-12-09",0.8767,0.8767,0.8627,0.872,28000.0],["1985-12-10",0.8627,0.872,0.858,0.872,31000.0],["1985-12-11",0.8627,0.872,0.8533,0.8673,162000.0],["1985-12-12",0.8767,0.886,0.8673,0.886,25000.0],["1985-12-13",0.886,0.9233,0.886,0.9233,59000.0],["1985-12-16",0.914,0.928,0.914,0.914,260000.0],["1985-12-17",0.9233,0.9233,0.8953,0.9093,85000.0],["1985-12-18",0.914,0.9233,0.9093,0.9093,48000.0],["1985-12-19",0.914,0.9233,0.9046,0.9046,79000.0],["1985-12-20",0.914,0.914,0.9046,0.914,38000.0],["1985-12-23",0.9,0.9,0.8953,0.9,193000.0],["1985-12-24",0.8953,0.8953,0.8953,0.8953,39000.0],["1985-12-26",0.8907,0.8953,0.886,0.8953,39000.0],["1985-12-27",0.9093,0.928,0.9093,0.928,41000.0],["1985-12-30",0.928,0.9326,0.9186,0.928,56000.0],["1985-12-31",0.928,0.9326,0.928,0.9326,12000.0],["1986-01-02",0.9326,0.9326,0.9186,0.9186,46000.0],["1986-01-03",0.928,0.928,0.9233,0.9233,4000.0],["1986-01-06",0.9046,0.9046,0.9046,0.9046,15000.0],["1986-01-07",0.9186,0.9233,0.914,0.914,30000.0],["1986-01-08",0.9233,0.9233,0.9046,0.9046,12000.0],["1986-01-09",0.8953,0.8953,0.8767,0.8767,27000.0],["1986-01-10",0.8767,0.886,0.872,0.8813,39000.0],["1986-01-13",0.8706,0.8753,0.8706,0.8706,28000.0],["1986-01-14",0.8706,0.88,0.8706,0.8753,13000.0],["1986-01-15",0.8753,0.8894,0.8753,0.8894,18000.0],["1986-01-16",0.8847,0.8847,0.8753,0.8847,45000.0],["1986-01-17",0.8941,0.8941,0.8753,0.8753,18000.0],["1986-01-20",0.8753,0.8753,0.8706,0.8706,11000.0],["1986-01-21",0.8659,0.8659,0.8377,0.8377,61000.0],["1986-01-22",0.8329,0.8329,0.8188,0.8188,41000.0],["1986-01-23",0.8047,0.8141,0.7906,0.7906,133000.0],["1986-01-24",0.8,0.8094,0.8,0.8,42000.0],["1986-01-27",0.8094,0.8188,0.8047,0.8141,16000.0],["1986-01-28",0.8047,0.8188,0.8047,0.8188,47000.0],["1986-01-29",0.8094,0.8141,0.7906,0.7906,90000.0],["1986-01-30",0.7906,0.8,0.7859,0.8,49000.0],["1986-01-31",0.7953,0.8424,0.7953,0.8329,84000.0],["1986-02-03",0.8282,0.8329,0.8282,0.8329,51000.0],["1986-02-04",0.8282,0.8282,0.8,0.8,77000.0],["1986-02-05",0.8047,0.8047,0.7906,0.8,25000.0],["1986-02-06",0.8,0.8,0.7859,0.7906,33000.0],["1986-02-07",0.7953,0.8094,0.7906,0.8094,35000.0],["1986-02-10",0.8094,0.8094,0.7906,0.8,14000.0],["1986-02-11",0.8,0.8188,0.8,0.8188,13000.0],["1986-02-12",0.8235,0.8424,0.8235,0.8424,60000.0],["1986-02-13",0.8471,0.8659,0.8471,0.8659,27000.0],["1986-02-14",0.8565,0.8565,0.8471,0.8518,76000.0],["1986-02-18",0.8424,0.8565,0.8377,0.8424,30000.0],["1986-02-19",0.8471,0.8565,0.8471,0.8471,13000.0],["1986-02-20",0.8471,0.8612,0.8471,0.8565,37000.0],["1986-02-21",0.8565,0.8612,0.8377,0.8471,98000.0],["1986-02-24",0.8565,0.8565,0.8188,0.8188,41000.0],["1986-02-25",0.8235,0.8235,0.8047,0.8047,40000.0],["1986-02-26",0.8,0.8094,0.8,0.8047,8000.0],["1986-02-27",0.8047,0.8047,0.7953,0.8,106000.0],["1986-02-28",0.8094,0.8282,0.8047,0.8235,77000.0],["1986-03-03",0.8377,0.8377,0.8329,0.8329,33000.0],["1986-03-04",0.8329,0.8424,0.8329,0.8377,20000.0],["1986-03-05",0.8329,0.8424,0.8282,0.8329,31000.0],["1986-03-06",0.8329,0.8329,0.8188,0.8235,44000.0],["1986-03-07",0.8235,0.8282,0.8235,0.8235,30000.0],["1986-03-10",0.8188,0.8235,0.8141,0.8188,109000.0],["1986-03-11",0.8235,0.8235,0.8141,0.8141,92000.0],["1986-03-12",0.8235,0.8282,0.8188,0.8235,139000.0],["1986-03-13",0.8282,0.8894,0.8188,0.8753,286000.0],["1986-03-14",0.9129,0.9741,0.9082,0.9553,270000.0],["1986-03-17",0.96,0.96,0.913,0.9224,71000.0],["1986-03-18",0.9129,0.9412,0.9129,0.9412,31000.0],["1986-03-19",0.9318,0.9412,0.9318,0.9318,14000.0],["1986-03-20",0.9412,0.9412,0.9177,0.9177,34000.0],["1986-03-21",0.9129,0.9506,0.9129,0.9506,141000.0],["1986-03-24",0.9459,0.9506,0.9365,0.9365,22000.0],["1986-03-25",0.9459,0.9506,0.9318,0.9318,28000.0],["1986-03-26",0.9224,0.9224,0.9129,0.9129,150000.0],["1986-03-27",0.9224,0.9412,0.9224,0.9318,40000.0],["1986-03-31",0.9224,0.9224,0.9224,0.9224,19000.0],["1986-04-01",0.9224,0.9412,0.9224,0.9412,26000.0],["1986-04-02",0.9318,0.96,0.9318,0.9553,45000.0],["1986-04-03",0.9741,0.9741,0.9271,0.9271,121000.0],["1986-04-04",0.9318,0.9365,0.9129,0.9129,61000.0],["1986-04-07",0.9129,0.9177,0.9129,0.9129,32000.0],["1986-04-08",0.9224,0.9318,0.9129,0.9129,22000.0],["1986-04-09",0.9116,0.9116,0.9069,0.9116,8000.0],["1986-04-10",0.9069,0.9116,0.9021,0.9021,31000.0],["1986-04-11",0.9069,0.9069,0.8926,0.8926,13000.0],["1986-04-14",0.8926,0.9021,0.8736,0.8736,51000.0],["1986-04-15",0.8926,0.9069,0.8926,0.9021,61000.0],["1986-04-16",0.9116,0.9401,0.9116,0.9401,241000.0],["1986-04-17",0.9306,0.9686,0.9211,0.9686,80000.0],["1986-04-18",0.9638,1.0018,0.9638,1.0018,108000.0],["1986-04-21",1.0113,1.0825,1.0066,1.0825,293000.0],["1986-04-22",1.1015,1.1015,1.0636,1.0636,136000.0],["1986-04-23",1.0731,1.0873,1.0636,1.0636,43000.0],["1986-04-24",1.0636,1.0636,1.0256,1.0256,79000.0],["1986-04-25",1.0256,1.0541,1.0256,1.0398,233000.0],["1986-04-28",1.0446,1.0446,1.0303,1.0303,6000.0],["1986-04-29",1.0351,1.0351,1.0161,1.0161,18000.0],["1986-04-30",1.0256,1.0303,1.0161,1.0208,123000.0],["1986-05-01",1.0113,1.0113,0.9876,0.9876,42000.0],["1986-05-02",0.9781,0.9876,0.9781,0.9781,27000.0],["1986-05-05",0.9686,0.9828,0.9686,0.9828,19000.0],["1986-05-06",0.9781,0.9828,0.9686,0.9686,60000.0],["1986-05-07",0.9781,0.9876,0.9733,0.9876,25000.0],["1986-05-08",0.9828,0.9828,0.9828,0.9828,4000.0],["1986-05-09",0.9876,0.9971,0.9876,0.9876,10000.0],["1986-05-12",0.9923,1.0018,0.9923,0.9971,32000.0],["1986-05-13",1.0066,1.0066,1.0066,1.0066,7000.0],["1986-05-14",1.0018,1.0018,1.0018,1.0018,21000.0],["1986-05-15",1.0113,1.0161,1.0018,1.0113,99000.0],["1986-05-16",1.0018,1.0018,1.0018,1.0018,13000.0],["1986-05-19",0.9971,1.0161,0.9971,1.0066,16000.0],["1986-05-20",0.9971,1.0113,0.9971,1.0113,12000.0],["1986-05-21",1.0066,1.0066,0.9971,0.9971,5000.0],["1986-05-22",0.9971,1.0161,0.9971,0.9971,163000.0],["1986-05-23",0.9971,0.9971,0.9971,0.9971,2000.0],["1986-05-27",1.0066,1.0161,1.0018,1.0161,30000.0],["1986-05-28",1.0113,1.0113,0.9876,0.9876,256000.0],["1986-05-29",0.9923,0.9923,0.9781,0.9828,32000.0],["1986-05-30",0.9828,0.9828,0.9733,0.9733,14000.0],["1986-06-02",0.9733,0.9781,0.9638,0.9781,50000.0],["1986-06-03",0.9686,0.9686,0.9686,0.9686,4000.0],["1986-06-04",0.9686,0.9686,0.9544,0.9638,657000.0],["1986-06-05",0.9638,0.9638,0.9496,0.9496,857000.0],["1986-06-06",0.9496,0.9591,0.9496,0.9496,73000.0],["1986-06-09",0.9591,0.9591,0.9401,0.9496,25000.0],["1986-06-10",0.9591,0.9781,0.9544,0.9781,39000.0],["1986-06-11",0.9876,1.0066,0.9876,0.9971,180000.0],["1986-06-12",0.9971,1.0018,0.9876,0.9876,21000.0],["1986-06-13",0.9923,1.0018,0.9923,1.0018,38000.0],["1986-06-16",1.0018,1.0066,1.0018,1.0018,64000.0],["1986-06-17",0.9971,1.0066,0.9971,1.0066,44000.0],["1986-06-18",0.9971,1.0113,0.9971,1.0018,53000.0],["1986-06-19",0.9971,1.0018,0.9923,1.0018,29000.0],["1986-06-20",0.9971,1.0161,0.9971,0.9971,149000.0],["1986-06-23",1.0066,1.0113,0.9876,0.9923,85000.0],["1986-06-24",1.0018,1.0066,0.9971,0.9971,55000.0],["1986-06-25",0.9971,0.9971,0.9971,0.9971,5000.0],["1986-06-26",0.9876,0.9923,0.9733,0.9733,11000.0],["1986-06-27",0.9686,0.9686,0.9496,0.9496,23000.0],["1986-06-30",0.9496,0.9733,0.9496,0.9733,17000.0],["1986-07-01",0.9733,0.9876,0.9733,0.9876,21000.0],["1986-07-02",0.9828,0.9876,0.9828,0.9876,4000.0],["1986-07-03",0.9781,0.9971,0.9733,0.9971,37000.0],["1986-07-07",0.9923,1.0018,0.9876,1.0018,129000.0],["1986-07-08",0.9923,0.9923,0.9923,0.9923,44000.0],["1986-07-09",1.0057,1.0057,0.9914,1.0057,53000.0],["1986-07-10",1.0153,1.0153,1.001,1.0105,25000.0],["1986-07-11",1.0153,1.0201,1.0105,1.0105,31000.0],["1986-07-14",1.0153,1.0201,1.0153,1.0201,46000.0],["1986-07-15",1.0105,1.0153,1.0105,1.0153,50000.0],["1986-07-16",1.0153,1.0249,1.0153,1.0153,34000.0],["1986-07-17",1.0249,1.0249,1.0153,1.0153,11000.0],["1986-07-18",1.0201,1.0201,1.0105,1.0105,18000.0],["1986-07-21",1.0105,1.0201,1.0105,1.0201,72000.0],["1986-07-22",1.0153,1.0201,1.0105,1.0105,39000.0],["1986-07-23",1.0105,1.0201,1.0105,1.0201,13000.0],["1986-07-24",1.0153,1.0201,1.0153,1.0153,46000.0],["1986-07-25",1.0105,1.0153,1.0105,1.0105,14000.0],["1986-07-28",1.0105,1.0105,1.0105,1.0105,6000.0],["1986-07-29",1.0105,1.0105,1.0105,1.0105,8000.0],["1986-07-30",1.0105,1.0105,1.0105,1.0105,36000.0],["1986-07-31",1.0153,1.0153,1.0057,1.0057,188000.0],["1986-08-01",1.0057,1.0057,1.0057,1.0057,46000.0],["1986-08-04",1.0057,1.0105,1.0057,1.0057,9000.0],["1986-08-05",1.0153,1.0153,1.0057,1.0057,34000.0],["1986-08-06",1.0057,1.0057,1.0057,1.0057,25000.0],["1986-08-07",1.0105,1.0105,1.0105,1.0105,5000.0],["1986-08-08",1.0153,1.0201,1.0153,1.0153,77000.0],["1986-08-11",1.0249,1.0249,1.0201,1.0201,6000.0],["1986-08-12",1.0297,1.0441,1.0297,1.0441,49000.0],["1986-08-13",1.0441,1.0728,1.0441,1.0728,71000.0],["1986-08-14",1.0728,1.0728,1.068,1.0728,102000.0],["1986-08-15",1.0728,1.0728,1.0536,1.0536,43000.0],["1986-08-18",1.0632,1.0632,1.0345,1.0345,23000.0],["1986-08-19",1.0297,1.0393,1.0297,1.0297,25000.0],["1986-08-20",1.0201,1.0201,1.0153,1.0153,8000.0],["1986-08-21",1.0105,1.0153,1.0105,1.0153,80000.0],["1986-08-22",1.0105,1.0153,1.0057,1.0153,15000.0],["1986-08-25",1.0153,1.0153,1.001,1.001,17000.0],["1986-08-26",0.9962,0.9962,0.9818,0.9818,29000.0],["1986-08-27",0.977,0.9818,0.9722,0.9722,24000.0],["1986-08-28",0.977,0.977,0.977,0.977,160000.0],["1986-08-29",0.9818,0.9818,0.977,0.977,8000.0],["1986-09-02",0.9866,0.9866,0.977,0.9866,29000.0],["1986-09-03",0.9818,0.9818,0.9818,0.9818,4000.0],["1986-09-04",0.9914,1.001,0.9818,0.9962,36000.0],["1986-09-05",0.9962,0.9962,0.9914,0.9914,36000.0],["1986-09-08",0.9866,0.9962,0.9866,0.9962,11000.0],["1986-09-09",0.9914,1.001,0.9914,0.9962,7000.0],["1986-09-10",0.9962,1.0105,0.9962,1.0105,8000.0],["1986-09-11",1.001,1.001,0.9914,0.9962,31000.0],["1986-09-12",0.9962,0.9962,0.9722,0.9722,27000.0],["1986-09-15",0.9722,0.9722,0.9579,0.9579,26000.0],["1986-09-16",0.9531,0.9531,0.9531,0.9531,5000.0],["1986-09-17",0.9626,0.9626,0.9579,0.9579,13000.0],["1986-09-18",0.9579,0.9579,0.9435,0.9435,38000.0],["1986-09-19",0.9387,0.9387,0.9243,0.9387,64000.0],["1986-09-22",0.9291,0.9387,0.9195,0.9195,19000.0],["1986-09-23",0.9291,0.9291,0.9195,0.9195,12000.0],["1986-09-24",0.91,0.9195,0.91,0.9195,21000.0],["1986-09-25",0.9195,0.9195,0.9004,0.9148,32000.0],["1986-09-26",0.9243,0.9291,0.9243,0.9243,24000.0],["1986-09-29",0.9291,0.9291,0.9291,0.9291,2000.0],["1986-09-30",0.9291,0.9339,0.9291,0.9339,31000.0],["1986-10-01",0.9579,0.9579,0.9531,0.9531,46000.0],["1986-10-02",0.9579,0.9579,0.9531,0.9531,7000.0],["1986-10-03",0.9531,0.9531,0.9387,0.9387,18000.0],["1986-10-06",0.9387,0.9387,0.9387,0.9387,1000.0],["1986-10-07",0.9387,0.9579,0.9387,0.9579,19000.0],["1986-10-08",0.9521,0.9617,0.9521,0.9521,6000.0],["1986-10-09",0.9521,0.9617,0.9521,0.9617,4000.0],["1986-10-10",0.9521,0.9569,0.9472,0.9472,63000.0],["1986-10-13",0.9279,0.9279,0.9279,0.9279,75000.0],["1986-10-14",0.9182,0.9182,0.9134,0.9134,7000.0],["1986-10-15",0.9086,0.9134,0.9037,0.9134,22000.0],["1986-10-16",0.9182,0.9182,0.8989,0.8989,10000.0],["1986-10-17",0.8941,0.8989,0.8796,0.8796,30000.0],["1986-10-20",0.8796,0.8892,0.8796,0.8796,66000.0],["1986-10-21",0.8844,0.8844,0.8844,0.8844,1000.0],["1986-10-22",0.8941,0.9086,0.8941,0.9086,9000.0],["1986-10-23",0.8989,0.9182,0.8989,0.9134,23000.0],["1986-10-24",0.9182,0.9279,0.9182,0.9279,11000.0],["1986-10-27",0.9231,0.9231,0.9231,0.9231,1000.0],["1986-10-28",0.9182,0.9182,0.8989,0.9134,50000.0],["1986-10-29",0.9086,0.9086,0.9086,0.9086,3000.0],["1986-10-30",0.9182,0.9231,0.9086,0.9134,33000.0],["1986-10-31",0.9086,0.9086,0.9086,0.9086,8000.0],["1986-11-03",0.9134,0.9134,0.9037,0.9086,26000.0],["1986-11-04",0.9037,0.9037,0.8989,0.8989,7000.0],["1986-11-05",0.8941,0.9037,0.8941,0.8989,33000.0],["1986-11-06",0.8989,0.9086,0.8989,0.9086,6000.0],["1986-11-07",0.9182,0.9231,0.9182,0.9231,5000.0],["1986-11-10",0.9086,0.9086,0.9037,0.9037,27000.0],["1986-11-11",0.9086,0.9086,0.9037,0.9086,17000.0],["1986-11-12",0.9134,0.9182,0.9086,0.9134,53000.0],["1986-11-13",0.9086,0.9086,0.8941,0.8989,31000.0],["1986-11-14",0.8989,0.8989,0.8941,0.8941,16000.0],["1986-11-17",0.8941,0.8989,0.8844,0.8892,67000.0],["1986-11-18",0.8941,0.8941,0.8747,0.8844,92000.0],["1986-11-19",0.8796,0.8844,0.8796,0.8844,75000.0],["1986-11-20",0.8892,0.8892,0.8651,0.8651,113000.0],["1986-11-21",0.8602,0.8602,0.8312,0.8312,195000.0],["1986-11-24",0.8361,0.8699,0.8361,0.8699,47000.0],["1986-11-25",0.8699,0.8796,0.8699,0.8796,19000.0],["1986-11-26",0.8844,0.8844,0.8602,0.8747,63000.0],["1986-11-28",0.8796,0.8796,0.8747,0.8747,3000.0],["1986-12-01",0.8796,0.8844,0.8699,0.8844,13000.0],["1986-12-02",0.8892,0.9231,0.8892,0.9086,107000.0],["1986-12-03",0.8989,0.9086,0.8892,0.8892,20000.0],["1986-12-04",0.8989,0.9086,0.8989,0.8989,57000.0],["1986-12-05",0.8989,0.8989,0.8892,0.8892,64000.0],["1986-12-08",0.8796,0.8941,0.8796,0.8892,47000.0],["1986-12-09",0.8989,0.8989,0.8844,0.8892,79000.0],["1986-12-10",0.8892,0.8892,0.8699,0.8699,93000.0],["1986-12-11",0.8747,0.8796,0.8602,0.8602,41000.0],["1986-12-12",0.8651,0.8651,0.8409,0.8409,51000.0],["1986-12-15",0.8506,0.8506,0.8361,0.8506,48000.0],["1986-12-16",0.8506,0.8506,0.8409,0.8506,87000.0],["1986-12-17",0.8506,0.8506,0.8312,0.8409,34000.0],["1986-12-18",0.8409,0.8506,0.8361,0.8506,57000.0],["1986-12-19",0.8506,0.8506,0.8312,0.8506,182000.0],["1986-12-22",0.8506,0.8602,0.8409,0.8602,92000.0],["1986-12-23",0.8554,0.8554,0.8409,0.8409,92000.0],["1986-12-24",0.8361,0.8361,0.8312,0.8312,24000.0],["1986-12-26",0.8409,0.8457,0.8361,0.8457,14000.0],["1986-12-29",0.8457,0.8457,0.8361,0.8457,40000.0],["1986-12-30",0.8457,0.8457,0.8312,0.8312,54000.0],["1986-12-31",0.8312,0.8409,0.8167,0.8264,107000.0],["1987-01-02",0.8361,0.8409,0.8312,0.8361,143000.0],["1987-01-05",0.8457,0.8602,0.8457,0.8554,82000.0],["1987-01-06",0.8554,0.8747,0.8554,0.8602,44000.0],["1987-01-07",0.8699,0.8699,0.8651,0.8699,47000.0],["1987-01-08",0.8796,0.8796,0.8747,0.8796,36000.0],["1987-01-09",0.8883,0.8981,0.8786,0.8883,40000.0],["1987-01-12",0.8688,0.8883,0.8688,0.8786,89000.0],["1987-01-13",0.8786,0.8883,0.8786,0.8786,15000.0],["1987-01-14",0.8786,0.8932,0.8786,0.8932,10000.0],["1987-01-15",0.8932,0.9079,0.8883,0.8981,134000.0],["1987-01-16",0.8932,0.8981,0.8883,0.8883,26000.0],["1987-01-19",0.8883,0.9079,0.8883,0.9079,12000.0],["1987-01-20",0.903,0.9128,0.8981,0.9128,19000.0],["1987-01-21",0.9128,0.9128,0.8981,0.8981,19000.0],["1987-01-22",0.8981,0.9323,0.8932,0.9079,32000.0],["1987-01-23",0.9176,0.9225,0.8981,0.903,95000.0],["1987-01-26",0.9128,0.9225,0.9128,0.9176,26000.0],["1987-01-27",0.9225,0.9225,0.9176,0.9176,33000.0],["1987-01-28",0.9176,0.9225,0.9176,0.9225,18000.0],["1987-01-29",0.9274,0.9372,0.9225,0.9225,81000.0],["1987-01-30",0.9225,0.9323,0.9225,0.9274,51000.0],["1987-02-02",0.9274,0.9274,0.9176,0.9274,18000.0],["1987-02-03",0.9372,0.9469,0.9323,0.9469,35000.0],["1987-02-04",0.9567,0.9567,0.9469,0.9469,12000.0],["1987-02-05",0.9664,1.0006,0.9664,0.9811,57000.0],["1987-02-06",0.9811,0.9811,0.9616,0.9616,32000.0],["1987-02-09",0.9567,0.9567,0.9372,0.9372,41000.0],["1987-02-10",0.942,0.942,0.9323,0.9372,18000.0],["1987-02-11",0.9469,0.9469,0.942,0.942,21000.0],["1987-02-12",0.942,0.9469,0.942,0.942,23000.0],["1987-02-13",0.942,0.9567,0.942,0.9469,33000.0],["1987-02-17",0.9469,0.9567,0.9469,0.9567,33000.0],["1987-02-18",0.9616,0.9616,0.9567,0.9567,14000.0],["1987-02-19",0.9664,0.9664,0.9567,0.9567,30000.0],["1987-02-20",0.9518,0.9616,0.942,0.9567,79000.0],["1987-02-23",0.9518,0.9567,0.9518,0.9567,15000.0],["1987-02-24",0.9518,0.9518,0.9469,0.9469,53000.0],["1987-02-25",0.9518,0.9518,0.9469,0.9518,90000.0],["1987-02-26",0.9518,0.9518,0.9518,0.9518,62000.0],["1987-02-27",0.9469,0.9518,0.9469,0.9518,11000.0],["1987-03-02",0.9518,0.9518,0.9372,0.9469,116000.0],["1987-03-03",0.9372,0.9469,0.9372,0.9372,16000.0],["1987-03-04",0.9469,0.9469,0.9469,0.9469,27000.0],["1987-03-05",0.9372,0.9469,0.9372,0.9469,31000.0],["1987-03-06",0.9518,0.9518,0.9372,0.942,121000.0],["1987-03-09",0.9372,0.942,0.9225,0.9323,41000.0],["1987-03-10",0.9323,0.9567,0.9323,0.9469,23000.0],["1987-03-11",0.9567,0.9713,0.9567,0.9616,13000.0],["1987-03-12",0.9567,0.9713,0.9567,0.9664,44000.0],["1987-03-13",0.9469,0.9616,0.9469,0.9616,47000.0],["1987-03-16",0.9713,0.9762,0.9616,0.9713,29000.0],["1987-03-17",0.9616,0.9762,0.9616,0.9762,32000.0],["1987-03-18",0.9762,0.9762,0.9762,0.9762,56000.0],["1987-03-19",0.9762,0.9957,0.9762,0.986,104000.0],["1987-03-20",0.986,1.0201,0.986,1.0201,176000.0],["1987-03-23",1.0104,1.0153,1.0006,1.0055,30000.0],["1987-03-24",1.0055,1.0299,1.0055,1.0299,40000.0],["1987-03-25",1.0201,1.0201,1.0104,1.0104,25000.0],["1987-03-26",1.0104,1.0153,0.9957,1.0055,184000.0],["1987-03-27",0.9957,1.0006,0.9909,0.9957,32000.0],["1987-03-30",0.986,1.0006,0.986,1.0006,40000.0],["1987-03-31",1.0006,1.0153,0.9909,1.0153,39000.0],["1987-04-01",1.0104,1.0153,1.0006,1.0104,48000.0],["1987-04-02",1.0153,1.0153,0.9909,0.9957,48000.0],["1987-04-03",0.9909,1.0006,0.9909,0.9909,9000.0],["1987-04-06",1.0006,1.0153,0.9957,1.0104,60000.0],["1987-04-07",1.0055,1.025,1.0055,1.025,24000.0],["1987-04-08",1.0201,1.0348,1.0201,1.025,41000.0],["1987-04-09",1.024,1.0339,1.0191,1.024,74000.0],["1987-04-10",1.024,1.0437,1.024,1.0339,62000.0],["1987-04-13",1.0339,1.0486,1.029,1.029,37000.0],["1987-04-14",1.024,1.024,1.0142,1.0191,104000.0],["1987-04-15",1.0191,1.024,1.0093,1.0093,171000.0],["1987-04-16",1.0142,1.0142,1.0043,1.0142,33000.0],["1987-04-20",1.0142,1.0191,1.0142,1.0142,56000.0],["1987-04-21",1.0093,1.0191,1.0093,1.0191,68000.0],["1987-04-22",1.0093,1.0191,1.0093,1.0093,12000.0],["1987-04-23",1.0093,1.0191,1.0093,1.0191,10000.0],["1987-04-24",1.0093,1.0093,1.0043,1.0043,8000.0],["1987-04-27",1.0043,1.0043,0.9945,0.9945,106000.0],["1987-04-28",0.9994,0.9994,0.9846,0.9846,38000.0],["1987-04-29",0.9748,0.9896,0.9748,0.9896,103000.0],["1987-04-30",0.9797,0.9797,0.9748,0.9748,14000.0],["1987-05-01",0.9846,0.9846,0.9846,0.9846,6000.0],["1987-05-04",0.9748,0.9945,0.9748,0.9846,25000.0],["1987-05-05",0.9945,0.9945,0.9846,0.9846,36000.0],["1987-05-06",0.9945,0.9945,0.9896,0.9945,65000.0],["1987-05-07",0.9896,0.9945,0.9846,0.9896,12000.0],["1987-05-08",0.9896,0.9945,0.9896,0.9896,66000.0],["1987-05-11",0.9846,0.9945,0.9846,0.9846,31000.0],["1987-05-12",0.9945,1.0043,0.9846,1.0043,67000.0],["1987-05-13",0.9945,1.0093,0.9896,1.0093,56000.0],["1987-05-14",0.9994,0.9994,0.9846,0.9945,112000.0],["1987-05-15",0.9896,0.9896,0.9846,0.9846,29000.0],["1987-05-18",0.9748,0.9846,0.9748,0.9846,37000.0],["1987-05-19",0.9846,0.9846,0.9846,0.9846,15000.0],["1987-05-20",0.9846,0.9846,0.9846,0.9846,42000.0],["1987-05-21",0.9846,0.9896,0.9846,0.9846,11000.0],["1987-05-22",0.9846,0.9846,0.9846,0.9846,17000.0],["1987-05-26",0.9945,0.9945,0.9945,0.9945,15000.0],["1987-05-27",0.9945,0.9994,0.9846,0.9945,293000.0],["1987-05-28",0.9846,0.9896,0.9797,0.9797,16000.0],["1987-05-29",0.9896,0.9896,0.9846,0.9846,21000.0],["1987-06-01",0.9748,0.9748,0.96,0.965,58000.0],["1987-06-02",0.965,0.965,0.96,0.965,29000.0],["1987-06-03",0.965,0.9699,0.965,0.965,19000.0],["1987-06-04",0.9748,0.9846,0.96,0.96,26000.0],["1987-06-05",0.965,0.965,0.965,0.965,6000.0],["1987-06-08",0.965,0.9797,0.965,0.9748,217000.0],["1987-06-09",0.965,0.9846,0.965,0.9797,37000.0],["1987-06-10",0.9748,0.9846,0.9748,0.9748,26000.0],["1987-06-11",0.9846,0.9945,0.9748,0.9945,78000.0],["1987-06-12",1.0043,1.024,1.0043,1.024,85000.0],["1987-06-15",1.024,1.024,1.024,1.024,13000.0],["1987-06-16",1.0142,1.024,1.0142,1.0142,22000.0],["1987-06-17",1.0093,1.0142,1.0043,1.0093,15000.0],["1987-06-18",0.9994,0.9994,0.9945,0.9945,8000.0],["1987-06-19",0.9896,1.0093,0.9896,1.0093,67000.0],["1987-06-22",1.0093,1.0093,1.0093,1.0093,10000.0],["1987-06-23",1.0093,1.0093,0.9748,0.9896,220000.0],["1987-06-24",0.9797,0.9797,0.9797,0.9797,7000.0],["1987-06-25",0.9797,0.9846,0.9797,0.9797,13000.0],["1987-06-26",0.9846,0.9896,0.9846,0.9896,12000.0],["1987-06-29",0.9846,0.9896,0.9846,0.9896,13000.0],["1987-06-30",0.9797,0.9896,0.9797,0.9846,11000.0],["1987-07-01",0.9896,0.9896,0.9797,0.9846,7000.0],["1987-07-02",0.9846,1.0043,0.9846,0.9896,45000.0],["1987-07-06",0.9945,0.9945,0.9846,0.9896,32000.0],["1987-07-07",0.9945,1.0093,0.9896,0.9994,171000.0],["1987-07-08",1.0093,1.0093,0.9994,0.9994,79000.0],["1987-07-09",1.0233,1.0233,1.0034,1.0233,14000.0],["1987-07-10",1.0183,1.0233,1.0183,1.0183,36000.0],["1987-07-13",1.0133,1.0133,0.9587,0.9587,88000.0],["1987-07-14",0.9587,0.9686,0.9338,0.9488,706000.0],["1987-07-15",0.9388,0.9388,0.914,0.9189,131000.0],["1987-07-16",0.914,0.9239,0.909,0.914,69000.0],["1987-07-17",0.909,0.909,0.904,0.904,48000.0],["1987-07-20",0.909,0.9239,0.909,0.9189,143000.0],["1987-07-21",0.9289,0.9289,0.9189,0.9189,24000.0],["1987-07-22",0.9189,0.9289,0.914,0.9239,14000.0],["1987-07-23",0.9189,0.9289,0.9189,0.9289,28000.0],["1987-07-24",0.9239,0.9289,0.9189,0.9239,37000.0],["1987-07-27",0.9239,0.9338,0.9189,0.9289,97000.0],["1987-07-28",0.9239,0.9239,0.9189,0.9189,52000.0],["1987-07-29",0.9189,0.9338,0.9189,0.9289,33000.0],["1987-07-30",0.9338,0.9338,0.9239,0.9239,40000.0],["1987-07-31",0.9338,0.9438,0.9239,0.9438,15000.0],["1987-08-03",0.9438,0.9438,0.9289,0.9438,38000.0],["1987-08-04",0.9338,0.9438,0.9338,0.9388,21000.0],["1987-08-05",0.9338,0.9438,0.9338,0.9388,26000.0],["1987-08-06",0.9488,0.9488,0.9388,0.9388,13000.0],["1987-08-07",0.9488,0.9488,0.9388,0.9488,21000.0],["1987-08-10",0.9438,0.9637,0.9438,0.9637,21000.0],["1987-08-11",0.9587,0.9786,0.9587,0.9786,50000.0],["1987-08-12",0.9686,0.9736,0.9686,0.9686,11000.0],["1987-08-13",0.9686,0.9786,0.9686,0.9736,34000.0],["1987-08-14",0.9637,0.9786,0.9637,0.9786,33000.0],["1987-08-17",0.9736,0.9835,0.9686,0.9786,133000.0],["1987-08-18",0.9835,0.9935,0.9736,0.9935,24000.0],["1987-08-19",0.9885,0.9935,0.9885,0.9885,20000.0],["1987-08-20",0.9885,0.9984,0.9885,0.9935,10000.0],["1987-08-21",0.9935,0.9935,0.9935,0.9935,56000.0],["1987-08-24",0.9935,0.9935,0.9935,0.9935,3000.0],["1987-08-25",0.9935,0.9984,0.9935,0.9935,14000.0],["1987-08-26",1.0034,1.0034,0.9984,1.0034,55000.0],["1987-08-27",0.9984,0.9984,0.9984,0.9984,2000.0],["1987-08-28",0.9984,1.0084,0.9984,0.9984,43000.0],["1987-08-31",0.9984,1.0084,0.9935,0.9935,42000.0],["1987-09-01",0.9935,1.0034,0.9935,1.0034,21000.0],["1987-09-02",0.9935,1.0034,0.9935,0.9935,9000.0],["1987-09-03",0.9935,0.9935,0.9885,0.9885,58000.0],["1987-09-04",0.9885,0.9935,0.9885,0.9885,7000.0],["1987-09-08",0.9835,0.9835,0.9835,0.9835,11000.0],["1987-09-09",0.9835,0.9885,0.9835,0.9835,17000.0],["1987-09-10",0.9835,0.9935,0.9835,0.9885,21000.0],["1987-09-11",0.9935,1.0084,0.9935,1.0084,63000.0],["1987-09-14",1.0034,1.0133,1.0034,1.0034,68000.0],["1987-09-15",1.0084,1.0084,1.0034,1.0034,10000.0],["1987-09-16",1.0084,1.0233,1.0034,1.0133,36000.0],["1987-09-17",1.0133,1.0183,1.0084,1.0084,21000.0],["1987-09-18",1.0034,1.0084,0.9984,0.9984,30000.0],["1987-09-21",1.0084,1.0084,0.9935,0.9935,9000.0],["1987-09-22",0.9935,1.0034,0.9935,0.9935,13000.0],["1987-09-23",0.9935,1.0084,0.9935,0.9935,6000.0],["1987-09-24",0.9935,0.9935,0.9935,0.9935,5000.0],["1987-09-25",0.9935,0.9984,0.9935,0.9935,68000.0],["1987-09-28",1.0034,1.0084,1.0034,1.0084,28000.0],["1987-09-29",0.9984,0.9984,0.9935,0.9935,19000.0],["1987-09-30",0.9984,1.0133,0.9984,1.0133,61000.0],["1987-10-01",0.9984,1.0133,0.9935,1.0133,22000.0],["1987-10-02",1.0183,1.0233,1.0183,1.0233,13000.0],["1987-10-05",1.0133,1.0183,1.0084,1.0183,39000.0],["1987-10-06",1.0084,1.0084,0.9935,0.9935,20000.0],["1987-10-07",0.9935,0.9984,0.9935,0.9935,25000.0],["1987-10-08",1.0075,1.0175,1.0025,1.0075,67000.0],["1987-10-09",1.0075,1.0075,1.0025,1.0025,49000.0],["1987-10-12",0.9975,0.9975,0.9925,0.9925,14000.0],["1987-10-13",0.9975,0.9975,0.9874,0.9874,28000.0],["1987-10-14",0.9925,0.9925,0.9874,0.9874,17000.0],["1987-10-15",0.9774,0.9774,0.9724,0.9774,15000.0],["1987-10-16",0.9774,0.9774,0.9423,0.9423,49000.0],["1987-10-19",0.9323,0.9323,0.8521,0.8521,71000.0],["1987-10-20",0.822,0.822,0.6817,0.6867,314000.0],["1987-10-21",0.7318,0.802,0.7318,0.802,245000.0],["1987-10-22",0.7619,0.7619,0.7318,0.7519,95000.0],["1987-10-23",0.7569,0.7719,0.7418,0.7719,42000.0],["1987-10-26",0.7819,0.7819,0.7218,0.7218,50000.0],["1987-10-27",0.7418,0.7418,0.7218,0.7218,41000.0],["1987-10-28",0.7268,0.7318,0.7017,0.7118,37000.0],["1987-10-29",0.7118,0.7318,0.7067,0.7118,74000.0],["1987-10-30",0.7017,0.7118,0.7017,0.7067,73000.0],["1987-11-02",0.7168,0.7268,0.7168,0.7268,36000.0],["1987-11-03",0.7318,0.7318,0.7118,0.7118,164000.0],["1987-11-04",0.7218,0.7318,0.7168,0.7318,48000.0],["1987-11-05",0.7318,0.7318,0.6817,0.7218,68000.0],["1987-11-06",0.7168,0.7318,0.7118,0.7318,124000.0],["1987-11-09",0.7218,0.7218,0.7118,0.7118,12000.0],["1987-11-10",0.6817,0.6817,0.6616,0.6666,68000.0],["1987-11-11",0.6717,0.6817,0.6717,0.6817,90000.0],["1987-11-12",0.6817,0.6917,0.6717,0.6767,93000.0],["1987-11-13",0.6666,0.6817,0.6666,0.6817,35000.0],["1987-11-16",0.6917,0.6917,0.6817,0.6867,32000.0],["1987-11-17",0.6817,0.6817,0.6616,0.6616,61000.0],["1987-11-18",0.6616,0.6717,0.6616,0.6616,44000.0],["1987-11-19",0.6717,0.6767,0.6616,0.6616,51000.0],["1987-11-20",0.6717,0.6817,0.6566,0.6566,97000.0],["1987-11-23",0.6516,0.6616,0.6516,0.6616,37000.0],["1987-11-24",0.6516,0.6717,0.6115,0.6215,151000.0],["1987-11-25",0.6316,0.6717,0.6316,0.6516,98000.0],["1987-11-27",0.6416,0.6566,0.6416,0.6466,22000.0],["1987-11-30",0.6466,0.6767,0.6466,0.6767,126000.0],["1987-12-01",0.6817,0.6817,0.6666,0.6666,60000.0],["1987-12-02",0.6767,0.6767,0.6666,0.6666,34000.0],["1987-12-03",0.6616,0.6616,0.6416,0.6416,82000.0],["1987-12-04",0.6416,0.6416,0.6115,0.6115,108000.0],["1987-12-07",0.6115,0.6165,0.6015,0.6015,82000.0],["1987-12-08",0.6115,0.6316,0.6115,0.6316,91000.0],["1987-12-09",0.6416,0.6516,0.6316,0.6316,184000.0],["1987-12-10",0.6316,0.6416,0.6065,0.6165,187000.0],["1987-12-11",0.6366,0.6516,0.6265,0.6265,182000.0],["1987-12-14",0.6316,0.6366,0.6215,0.6366,41000.0],["1987-12-15",0.6366,0.6466,0.6316,0.6416,347000.0],["1987-12-16",0.6466,0.6767,0.6366,0.6767,115000.0],["1987-12-17",0.6967,0.7418,0.6967,0.7318,138000.0],["1987-12-18",0.7418,0.802,0.7318,0.802,186000.0],["1987-12-21",0.792,0.797,0.7819,0.7819,63000.0],["1987-12-22",0.7819,0.7819,0.7619,0.7619,39000.0],["1987-12-23",0.7619,0.802,0.7619,0.802,47000.0],["1987-12-24",0.797,0.807,0.792,0.792,39000.0],["1987-12-28",0.7869,0.807,0.7819,0.807,24000.0],["1987-12-29",0.807,0.827,0.807,0.812,21000.0],["1987-12-30",0.812,0.812,0.797,0.797,7000.0],["1987-12-31",0.797,0.797,0.7819,0.7819,20000.0],["1988-01-04",0.792,0.812,0.792,0.802,88000.0],["1988-01-05",0.792,0.812,0.7869,0.802,57000.0],["1988-01-06",0.807,0.807,0.7819,0.7819,31000.0],["1988-01-07",0.792,0.792,0.7819,0.7819,11000.0],["1988-01-08",0.7819,0.792,0.7619,0.7619,22000.0],["1988-01-11",0.7507,0.7507,0.7304,0.7304,72000.0],["1988-01-12",0.7304,0.7406,0.7304,0.7406,13000.0],["1988-01-13",0.7355,0.7406,0.7355,0.7355,9000.0],["1988-01-14",0.7355,0.7355,0.7355,0.7355,2000.0],["1988-01-15",0.7355,0.7355,0.7355,0.7355,0.0],["1988-01-18",0.7406,0.7558,0.7406,0.7558,5000.0],["1988-01-19",0.7609,0.771,0.7609,0.771,8000.0],["1988-01-20",0.771,0.771,0.7609,0.771,84000.0],["1988-01-21",0.771,0.771,0.771,0.771,3000.0],["1988-01-22",0.771,0.7913,0.771,0.7812,13000.0],["1988-01-25",0.7812,0.7913,0.7812,0.7913,7000.0],["1988-01-26",0.7913,0.8014,0.7913,0.7964,37000.0],["1988-01-27",0.7964,0.7964,0.7964,0.7964,0.0],["1988-01-28",0.8065,0.8065,0.8065,0.8065,10000.0],["1988-01-29",0.8014,0.8116,0.8014,0.8116,14000.0],["1988-02-01",0.8167,0.8167,0.8167,0.8167,15000.0],["1988-02-02",0.8167,0.8217,0.8167,0.8217,39000.0],["1988-02-03",0.8217,0.8217,0.8217,0.8217,41000.0],["1988-02-04",0.8217,0.8217,0.8217,0.8217,2000.0],["1988-02-05",0.8217,0.8217,0.8167,0.8167,43000.0],["1988-02-08",0.8116,0.8167,0.8116,0.8167,71000.0],["1988-02-09",0.8167,0.8268,0.8167,0.8268,23000.0],["1988-02-10",0.8268,0.8319,0.8268,0.8268,5000.0],["1988-02-11",0.8319,0.837,0.8217,0.8217,34000.0],["1988-02-12",0.837,0.8522,0.837,0.8471,63000.0],["1988-02-16",0.8471,0.8471,0.8268,0.8268,20000.0],["1988-02-17",0.8319,0.8319,0.8217,0.8319,72000.0],["1988-02-18",0.8268,0.8268,0.8217,0.8217,4000.0],["1988-02-19",0.8167,0.8167,0.8116,0.8116,6000.0],["1988-02-22",0.8217,0.8319,0.8167,0.8319,34000.0],["1988-02-23",0.8319,0.837,0.8319,0.8319,14000.0],["1988-02-24",0.837,0.837,0.8116,0.8116,62000.0],["1988-02-25",0.8167,0.8167,0.8116,0.8116,23000.0],["1988-02-26",0.8116,0.8217,0.8116,0.8116,72000.0],["1988-02-29",0.8217,0.8217,0.8217,0.8217,6000.0],["1988-03-01",0.8319,0.8319,0.8268,0.8268,13000.0],["1988-03-02",0.8268,0.8471,0.8268,0.8319,39000.0],["1988-03-03",0.8319,0.842,0.8268,0.8319,52000.0],["1988-03-04",0.837,0.842,0.837,0.842,6000.0],["1988-03-07",0.842,0.8471,0.837,0.8471,25000.0],["1988-03-08",0.8471,0.8725,0.8471,0.8725,55000.0],["1988-03-09",0.8725,0.8725,0.8572,0.8623,174000.0],["1988-03-10",0.8572,0.8725,0.8572,0.8674,131000.0],["1988-03-11",0.8725,0.8877,0.8725,0.8775,35000.0],["1988-03-14",0.8775,0.8826,0.8725,0.8775,84000.0],["1988-03-15",0.8826,0.8826,0.8775,0.8826,35000.0],["1988-03-16",0.8826,0.8826,0.8725,0.8826,47000.0],["1988-03-17",0.8826,0.8826,0.8725,0.8775,29000.0],["1988-03-18",0.8775,0.8826,0.8775,0.8775,66000.0],["1988-03-21",0.8775,0.8826,0.8725,0.8826,147000.0],["1988-03-22",0.8826,0.8826,0.8826,0.8826,12000.0],["1988-03-23",0.8775,0.8877,0.8775,0.8877,24000.0],["1988-03-24",0.8826,0.8826,0.8826,0.8826,11000.0],["1988-03-25",0.8775,0.8775,0.8725,0.8725,22000.0],["1988-03-28",0.8725,0.8725,0.8725,0.8725,2000.0],["1988-03-29",0.8725,0.8725,0.8725,0.8725,5000.0],["1988-03-30",0.8725,0.8826,0.8725,0.8775,28000.0],["1988-03-31",0.8826,0.8928,0.8775,0.8928,63000.0],["1988-04-04",0.8826,0.8826,0.8775,0.8775,5000.0],["1988-04-05",0.8725,0.8826,0.8725,0.8826,21000.0],["1988-04-06",0.8775,0.8978,0.8775,0.8978,105000.0],["1988-04-07",0.8928,0.913,0.8928,0.9029,25000.0],["1988-04-08",0.908,0.908,0.9029,0.908,10000.0],["1988-04-11",0.9072,0.9328,0.902,0.9328,54000.0],["1988-04-12",0.9328,0.9994,0.9328,0.9533,367000.0],["1988-04-13",0.9533,0.9584,0.943,0.943,43000.0],["1988-04-14",0.9379,0.9379,0.9123,0.9123,81000.0],["1988-04-15",0.9123,0.9738,0.902,0.9687,241000.0],["1988-04-18",0.9687,0.9687,0.9584,0.9584,32000.0],["1988-04-19",0.9584,0.9738,0.9584,0.9635,18000.0],["1988-04-20",0.9738,0.9738,0.9635,0.9635,20000.0],["1988-04-21",0.9635,0.9738,0.9635,0.9687,25000.0],["1988-04-22",0.9635,0.9635,0.9533,0.9533,246000.0],["1988-04-25",0.9533,0.9635,0.9533,0.9584,15000.0],["1988-04-26",0.9635,0.9738,0.9635,0.9687,14000.0],["1988-04-27",0.9635,0.9635,0.9635,0.9635,16000.0],["1988-04-28",0.9687,0.9687,0.9635,0.9635,6000.0],["1988-04-29",0.9635,0.9738,0.9635,0.9738,160000.0],["1988-05-02",0.9687,0.9789,0.9687,0.9789,38000.0],["1988-05-03",0.9892,1.0045,0.9892,0.9994,50000.0],["1988-05-04",0.9943,1.0045,0.9943,0.9943,16000.0],["1988-05-05",0.9943,0.9943,0.9943,0.9943,4000.0],["1988-05-06",0.9943,1.0045,0.9943,0.9994,8000.0],["1988-05-09",0.9943,0.9943,0.9892,0.9943,22000.0],["1988-05-10",0.9943,1.0045,0.9943,0.9943,78000.0],["1988-05-11",0.9943,0.9943,0.9892,0.9892,57000.0],["1988-05-12",0.9892,0.9943,0.9892,0.9943,80000.0],["1988-05-13",0.9994,1.0045,0.9943,0.9943,106000.0],["1988-05-16",0.9943,0.9994,0.9943,0.9994,328000.0],["1988-05-17",0.9943,0.9994,0.9943,0.9994,12000.0],["1988-05-18",0.9943,0.9943,0.9943,0.9943,13000.0],["1988-05-19",0.9943,0.9994,0.9943,0.9994,139000.0],["1988-05-20",0.9943,0.9943,0.9943,0.9943,5000.0],["1988-05-23",0.9943,0.9994,0.9943,0.9943,28000.0],["1988-05-24",0.9943,0.9994,0.9943,0.9943,11000.0],["1988-05-25",0.9943,0.9943,0.9943,0.9943,14000.0],["1988-05-26",0.9943,0.9943,0.9943,0.9943,12000.0],["1988-05-27",0.9943,0.9994,0.9943,0.9994,13000.0],["1988-05-31",0.9943,0.9994,0.9943,0.9994,8000.0],["1988-06-01",0.9943,1.0045,0.9943,0.9943,24000.0],["1988-06-02",0.9994,0.9994,0.9943,0.9943,8000.0],["1988-06-03",0.9892,0.9994,0.9892,0.9994,5000.0],["1988-06-06",0.9943,0.9943,0.9943,0.9943,1000.0],["1988-06-07",0.9943,0.9994,0.9943,0.9943,16000.0],["1988-06-08",0.9943,1.0148,0.9943,1.0097,2388000.0],["1988-06-09",1.0045,1.0148,1.0045,1.0045,51000.0],["1988-06-10",0.9994,1.0045,0.9943,1.0045,103000.0],["1988-06-13",0.9943,0.9994,0.9943,0.9994,48000.0],["1988-06-14",1.0045,1.0148,0.9994,1.0045,75000.0],["1988-06-15",1.0148,1.0199,1.0045,1.0045,50000.0],["1988-06-16",0.9994,1.0045,0.9994,0.9994,115000.0],["1988-06-17",0.9994,1.0045,0.9994,0.9994,52000.0],["1988-06-20",1.0097,1.0097,0.9994,0.9994,11000.0],["1988-06-21",1.0097,1.0097,1.0097,1.0097,4000.0],["1988-06-22",1.0045,1.0045,1.0045,1.0045,11000.0],["1988-06-23",1.0045,1.0148,1.0045,1.0148,37000.0],["1988-06-24",1.0148,1.0199,1.0148,1.0148,10000.0],["1988-06-27",1.0148,1.0199,1.0148,1.0199,17000.0],["1988-06-28",1.0148,1.0148,1.0148,1.0148,7000.0],["1988-06-29",1.0199,1.0199,1.0148,1.0148,46000.0],["1988-06-30",1.0148,1.0199,1.0148,1.0199,13000.0],["1988-07-01",1.0199,1.0199,1.0148,1.0148,4000.0],["1988-07-05",1.0148,1.0148,1.0045,1.0045,17000.0],["1988-07-06",1.0045,1.0045,1.0045,1.0045,7000.0],["1988-07-07",1.0097,1.0148,1.0097,1.0148,9000.0],["1988-07-08",1.0148,1.0148,1.0045,1.0045,85000.0],["1988-07-11",1.014,1.0244,1.014,1.0244,154000.0],["1988-07-12",1.0192,1.0192,1.0192,1.0192,3000.0],["1988-07-13",1.0192,1.0192,1.0192,1.0192,33000.0],["1988-07-14",1.0244,1.0347,1.0244,1.0347,138000.0],["1988-07-15",1.0296,1.0347,1.0244,1.0347,124000.0],["1988-07-18",1.0451,1.0451,1.0296,1.0296,57000.0],["1988-07-19",1.0399,1.0451,1.0399,1.0451,74000.0],["1988-07-20",1.0399,1.0554,1.0399,1.0554,63000.0],["1988-07-21",1.0503,1.0503,1.0399,1.0399,25000.0],["1988-07-22",1.0399,1.0451,1.0399,1.0451,16000.0],["1988-07-25",1.0451,1.0451,1.0347,1.0399,24000.0],["1988-07-26",1.0347,1.0503,1.0347,1.0399,20000.0],["1988-07-27",1.0451,1.0503,1.0451,1.0503,12000.0],["1988-07-28",1.0451,1.0451,1.0399,1.0399,3000.0],["1988-07-29",1.0503,1.0503,1.0399,1.0451,41000.0],["1988-08-01",1.0399,1.0503,1.0399,1.0451,25000.0],["1988-08-02",1.0451,1.0451,1.0399,1.0399,8000.0],["1988-08-03",1.0503,1.0503,1.0451,1.0451,23000.0],["1988-08-04",1.0451,1.0503,1.0451,1.0503,19000.0],["1988-08-05",1.0503,1.0554,1.0503,1.0554,27000.0],["1988-08-08",1.0554,1.0658,1.0554,1.0554,21000.0],["1988-08-09",1.0503,1.0503,1.0503,1.0503,48000.0],["1988-08-10",1.0451,1.0554,1.0451,1.0503,46000.0],["1988-08-11",1.0451,1.0554,1.0451,1.0503,36000.0],["1988-08-12",1.0451,1.0554,1.0451,1.0554,37000.0],["1988-08-15",1.0503,1.0503,1.0451,1.0503,60000.0],["1988-08-16",1.0451,1.0554,1.0451,1.0503,13000.0],["1988-08-17",1.0503,1.0658,1.0503,1.0554,17000.0],["1988-08-18",1.0658,1.0865,1.0554,1.0865,187000.0],["1988-08-19",1.0968,1.1175,1.0865,1.102,128000.0],["1988-08-22",1.0968,1.0968,1.0813,1.0813,6000.0],["1988-08-23",1.0761,1.0761,1.0761,1.0761,7000.0],["1988-08-24",1.0865,1.0865,1.0761,1.0865,19000.0],["1988-08-25",1.0917,1.1072,1.0917,1.0917,27000.0],["1988-08-26",1.0865,1.0917,1.0865,1.0865,8000.0],["1988-08-29",1.0865,1.102,1.0865,1.0968,35000.0],["1988-08-30",1.0865,1.0968,1.0813,1.0968,23000.0],["1988-08-31",1.0865,1.102,1.0865,1.0917,15000.0],["1988-09-01",1.0865,1.0968,1.0865,1.0917,109000.0],["1988-09-02",1.0968,1.0968,1.0968,1.0968,1000.0],["1988-09-06",1.0917,1.102,1.0917,1.102,9000.0],["1988-09-07",1.1123,1.1123,1.102,1.1123,9000.0],["1988-09-08",1.1072,1.1072,1.102,1.102,4000.0],["1988-09-09",1.102,1.1175,1.102,1.1072,29000.0],["1988-09-12",1.1072,1.1072,1.1072,1.1072,6000.0],["1988-09-13",1.1072,1.1072,1.1072,1.1072,2000.0],["1988-09-14",1.1175,1.133,1.1175,1.133,540000.0],["1988-09-15",1.1279,1.133,1.1227,1.133,87000.0],["1988-09-16",1.1227,1.1279,1.1227,1.1227,174000.0],["1988-09-19",1.1227,1.1486,1.1227,1.1486,254000.0],["1988-09-20",1.1434,1.1744,1.1434,1.1693,65000.0],["1988-09-21",1.1693,1.1796,1.1693,1.1693,21000.0],["1988-09-22",1.1693,1.1796,1.1589,1.1589,79000.0],["1988-09-23",1.1589,1.1589,1.1486,1.1486,12000.0],["1988-09-26",1.1486,1.1486,1.1486,1.1486,2000.0],["1988-09-27",1.1486,1.1486,1.1227,1.1382,101000.0],["1988-09-28",1.1486,1.1589,1.1486,1.1486,34000.0],["1988-09-29",1.1486,1.1589,1.1434,1.1486,28000.0],["1988-09-30",1.1486,1.1589,1.1486,1.1589,14000.0],["1988-10-03",1.1486,1.1486,1.1382,1.1382,14000.0],["1988-10-04",1.1382,1.1486,1.1279,1.1486,55000.0],["1988-10-05",1.1537,1.1589,1.1486,1.1589,19000.0],["1988-10-06",1.1589,1.1589,1.1537,1.1537,27000.0],["1988-10-07",1.1529,1.1633,1.1477,1.1581,19000.0],["1988-10-10",1.1686,1.1686,1.1581,1.1581,10000.0],["1988-10-11",1.1633,1.1633,1.1477,1.1477,7000.0],["1988-10-12",1.1581,1.1581,1.1477,1.1581,31000.0],["1988-10-13",1.1477,1.1633,1.1477,1.1529,108000.0],["1988-10-14",1.1633,1.1633,1.1477,1.1477,29000.0],["1988-10-17",1.1477,1.1477,1.1477,1.1477,12000.0],["1988-10-18",1.1581,1.1581,1.1529,1.1529,34000.0],["1988-10-19",1.1529,1.1529,1.1529,1.1529,15000.0],["1988-10-20",1.1633,1.1633,1.1633,1.1633,1000.0],["1988-10-21",1.1529,1.1581,1.1529,1.1581,20000.0],["1988-10-24",1.1529,1.1529,1.1529,1.1529,2000.0],["1988-10-25",1.1529,1.1581,1.1529,1.1529,6000.0],["1988-10-26",1.1581,1.1581,1.1529,1.1529,4000.0],["1988-10-27",1.1633,1.1633,1.1529,1.1529,21000.0],["1988-10-28",1.1477,1.1477,1.1373,1.1425,140000.0],["1988-10-31",1.1373,1.1425,1.1373,1.1425,8000.0],["1988-11-01",1.132,1.132,1.1164,1.1216,76000.0],["1988-11-02",1.1216,1.1425,1.1216,1.1425,1619000.0],["1988-11-03",1.1425,1.1425,1.1112,1.1164,78000.0],["1988-11-04",1.1112,1.1164,1.1007,1.1007,13000.0],["1988-11-07",1.0955,1.1007,1.0955,1.1007,50000.0],["1988-11-08",1.0955,1.0955,1.0955,1.0955,1000.0],["1988-11-09",1.0955,1.1007,1.0955,1.0955,58000.0],["1988-11-10",1.0955,1.1007,1.0955,1.1007,5000.0],["1988-11-11",1.1007,1.106,1.0955,1.1007,39000.0],["1988-11-14",1.106,1.106,1.1007,1.1007,36000.0],["1988-11-15",1.1007,1.1007,1.1007,1.1007,1000.0],["1988-11-16",1.1007,1.106,1.0955,1.106,228000.0],["1988-11-17",1.106,1.1112,1.106,1.1112,8000.0],["1988-11-18",1.106,1.106,1.106,1.106,13000.0],["1988-11-21",1.106,1.1112,1.106,1.106,203000.0],["1988-11-22",1.106,1.106,1.0851,1.0851,22000.0],["1988-11-23",1.0799,1.0851,1.0747,1.0799,314000.0],["1988-11-25",1.0747,1.0747,1.0694,1.0694,5000.0],["1988-11-28",1.0747,1.0747,1.0747,1.0747,4000.0],["1988-11-29",1.0799,1.0851,1.0747,1.0747,125000.0],["1988-11-30",1.0747,1.0747,1.0747,1.0747,2000.0],["1988-12-01",1.0694,1.0694,1.0642,1.0642,9000.0],["1988-12-02",1.059,1.059,1.0538,1.059,13000.0],["1988-12-05",1.059,1.059,1.0538,1.0538,83000.0],["1988-12-06",1.0538,1.0538,1.0434,1.0434,20000.0],["1988-12-07",1.0434,1.0747,1.0434,1.0642,81000.0],["1988-12-08",1.0642,1.0694,1.059,1.0642,186000.0],["1988-12-09",1.0642,1.0642,1.0642,1.0642,8000.0],["1988-12-12",1.059,1.059,1.0486,1.0486,34000.0],["1988-12-13",1.0486,1.059,1.0486,1.059,27000.0],["1988-12-14",1.0642,1.0642,1.0538,1.0538,6000.0],["1988-12-15",1.059,1.059,1.059,1.059,1000.0],["1988-12-16",1.0642,1.0642,1.0642,1.0642,1000.0],["1988-12-19",1.0694,1.0747,1.0694,1.0747,7000.0],["1988-12-20",1.0799,1.0799,1.0538,1.059,100000.0],["1988-12-21",1.0538,1.0747,1.0538,1.0747,191000.0],["1988-12-22",1.0799,1.0955,1.0747,1.0955,59000.0],["1988-12-23",1.106,1.1373,1.106,1.1373,236000.0],["1988-12-27",1.1425,1.1581,1.1425,1.1529,55000.0],["1988-12-28",1.1477,1.1477,1.1477,1.1477,4000.0],["1988-12-29",1.1477,1.1581,1.1477,1.1581,22000.0],["1988-12-30",1.1581,1.1633,1.1477,1.1529,128000.0],["1989-01-03",1.1529,1.1529,1.1477,1.1477,119000.0],["1989-01-04",1.1581,1.1581,1.1477,1.1581,79000.0],["1989-01-05",1.1581,1.1581,1.1477,1.1581,71000.0],["1989-01-06",1.1581,1.1686,1.1529,1.1686,70000.0],["1989-01-09",1.1677,1.1782,1.1625,1.1782,28000.0],["1989-01-10",1.1835,1.1888,1.173,1.1835,59000.0],["1989-01-11",1.1835,1.1993,1.1835,1.1993,58000.0],["1989-01-12",1.2045,1.2308,1.194,1.2151,161000.0],["1989-01-13",1.2098,1.2308,1.2098,1.2151,84000.0],["1989-01-16",1.2203,1.2203,1.2045,1.2045,75000.0],["1989-01-17",1.2045,1.2098,1.2045,1.2045,23000.0],["1989-01-18",1.2045,1.2203,1.2045,1.2098,81000.0],["1989-01-19",1.2203,1.2414,1.2203,1.2256,71000.0],["1989-01-20",1.2151,1.2203,1.2151,1.2203,13000.0],["1989-01-23",1.2098,1.2098,1.1993,1.1993,54000.0],["1989-01-24",1.1993,1.2045,1.1888,1.2045,47000.0],["1989-01-25",1.2098,1.2098,1.2045,1.2045,8000.0],["1989-01-26",1.2098,1.2308,1.2098,1.2308,35000.0],["1989-01-27",1.2256,1.2308,1.2203,1.2203,11000.0],["1989-01-30",1.2308,1.2414,1.2308,1.2414,18000.0],["1989-01-31",1.2361,1.2571,1.2361,1.2466,37000.0],["1989-02-01",1.2571,1.2571,1.2414,1.2519,43000.0],["1989-02-02",1.2466,1.2519,1.2308,1.2308,41000.0],["1989-02-03",1.2414,1.2519,1.2361,1.2519,54000.0],["1989-02-06",1.2414,1.2414,1.2308,1.2308,27000.0],["1989-02-07",1.2256,1.2256,1.2151,1.2151,29000.0],["1989-02-08",1.2098,1.2203,1.2098,1.2203,27000.0],["1989-02-09",1.2203,1.2256,1.2151,1.2203,46000.0],["1989-02-10",1.2151,1.2256,1.2151,1.2151,47000.0],["1989-02-13",1.2203,1.2203,1.2151,1.2151,20000.0],["1989-02-14",1.2203,1.2203,1.2151,1.2151,35000.0],["1989-02-15",1.2098,1.2098,1.2045,1.2045,8000.0],["1989-02-16",1.2045,1.2203,1.2045,1.2203,152000.0],["1989-02-17",1.2308,1.2308,1.2308,1.2308,5000.0],["1989-02-21",1.2308,1.2308,1.2203,1.2203,15000.0],["1989-02-22",1.2203,1.2203,1.2203,1.2203,11000.0],["1989-02-23",1.2203,1.2203,1.2203,1.2203,23000.0],["1989-02-24",1.2203,1.2203,1.2098,1.2098,10000.0],["1989-02-27",1.2098,1.2098,1.2098,1.2098,20000.0],["1989-02-28",1.2098,1.2361,1.2098,1.2256,100000.0],["1989-03-01",1.2308,1.2308,1.2203,1.2256,16000.0],["1989-03-02",1.2256,1.2256,1.2203,1.2203,9000.0],["1989-03-03",1.2203,1.2308,1.2203,1.2308,10000.0],["1989-03-06",1.2203,1.2308,1.2203,1.2256,15000.0],["1989-03-07",1.2203,1.2256,1.2203,1.2203,12000.0],["1989-03-08",1.2203,1.2519,1.2203,1.2519,59000.0],["1989-03-09",1.2519,1.2571,1.2519,1.2519,105000.0],["1989-03-10",1.2519,1.2571,1.2361,1.2519,50000.0],["1989-03-13",1.2466,1.2466,1.2256,1.2256,44000.0],["1989-03-14",1.2256,1.2361,1.2256,1.2361,10000.0],["1989-03-15",1.2414,1.2519,1.2414,1.2519,36000.0],["1989-03-16",1.2519,1.2519,1.2414,1.2519,30000.0],["1989-03-17",1.2466,1.2466,1.2466,1.2466,1000.0],["1989-03-20",1.2466,1.2519,1.2203,1.2203,1547000.0],["1989-03-21",1.2414,1.2414,1.2256,1.2256,15000.0],["1989-03-22",1.2203,1.2308,1.2203,1.2203,119000.0],["1989-03-23",1.2203,1.2203,1.2151,1.2203,38000.0],["1989-03-27",1.2256,1.2256,1.2098,1.2098,79000.0],["1989-03-28",1.2098,1.2151,1.2045,1.2151,15000.0],["1989-03-29",1.2151,1.2151,1.2045,1.2098,8000.0],["1989-03-30",1.2203,1.294,1.2098,1.2729,758000.0],["1989-03-31",1.3255,1.4149,1.3255,1.4149,532000.0],["1989-04-03",1.578,1.6201,1.578,1.6095,756000.0],["1989-04-04",1.6095,1.6621,1.5359,1.5675,1082000.0],["1989-04-05",1.599,1.6727,1.599,1.6464,1083000.0],["1989-04-06",1.6464,1.6516,1.5938,1.6095,659000.0],["1989-04-07",1.5885,1.599,1.5832,1.5832,516000.0],["1989-04-10",1.6829,1.716,1.6564,1.6895,1495200.0],["1989-04-11",1.7028,1.7227,1.6962,1.7094,269600.0],["1989-04-12",1.7094,1.7889,1.7094,1.7889,175200.0],["1989-04-13",1.7889,1.8022,1.769,1.8022,84000.0],["1989-04-14",1.8154,1.8154,1.7757,1.7757,74400.0],["1989-04-17",1.7624,1.769,1.7028,1.7028,194400.0],["1989-04-18",1.7028,1.8154,1.7028,1.8154,449600.0],["1989-04-19",1.8088,1.8154,1.7757,1.7889,126400.0],["1989-04-20",1.8022,1.8022,1.7757,1.7955,75200.0],["1989-04-21",1.8022,1.8022,1.7889,1.7889,14400.0],["1989-04-24",1.769,1.7889,1.769,1.7757,55200.0],["1989-04-25",1.7889,1.8154,1.7889,1.8022,287200.0],["1989-04-26",1.8022,1.8088,1.8022,1.8022,168000.0],["1989-04-27",1.8022,1.8088,1.7955,1.8022,158400.0],["1989-04-28",1.8154,1.8287,1.8022,1.8287,76800.0],["1989-05-01",1.8154,1.8154,1.8022,1.8022,22400.0],["1989-05-02",1.8022,1.8419,1.8022,1.822,70400.0],["1989-05-03",1.8154,1.8154,1.8154,1.8154,1600.0],["1989-05-04",1.8154,1.8154,1.8022,1.8022,77600.0],["1989-05-05",1.8088,1.8552,1.8088,1.8552,100000.0],["1989-05-08",1.8552,1.8817,1.8552,1.8817,124800.0],["1989-05-09",1.875,1.9214,1.875,1.9214,94400.0],["1989-05-10",1.9347,1.9545,1.928,1.928,76000.0],["1989-05-11",1.9347,1.9413,1.9148,1.9214,32800.0],["1989-05-12",1.9148,1.9148,1.9082,1.9082,92000.0],["1989-05-15",1.9082,1.9082,1.9082,1.9082,56800.0],["1989-05-16",1.9082,1.9082,1.9015,1.9082,129600.0],["1989-05-17",1.9082,1.9082,1.9015,1.9082,12000.0],["1989-05-18",1.9082,1.9214,1.9082,1.9148,89600.0],["1989-05-19",1.9214,1.9214,1.9148,1.9148,12800.0],["1989-05-22",1.9148,1.9148,1.9148,1.9148,28800.0],["1989-05-23",1.9148,1.9148,1.9148,1.9148,29600.0],["1989-05-24",1.9148,1.9214,1.9148,1.9214,232800.0],["1989-05-25",1.9148,1.9214,1.9148,1.9214,58400.0],["1989-05-26",1.9214,1.9347,1.9214,1.9347,44000.0],["1989-05-30",1.9347,1.9545,1.9347,1.9545,119200.0],["1989-05-31",1.9413,1.9413,1.9413,1.9413,12000.0],["1989-06-01",1.9413,1.9413,1.928,1.928,8000.0],["1989-06-02",1.9347,1.9347,1.9347,1.9347,8800.0],["1989-06-05",1.9214,1.9347,1.9214,1.9347,15200.0],["1989-06-06",1.928,1.928,1.9214,1.9214,64800.0],["1989-06-07",1.928,1.928,1.9148,1.9214,21600.0],["1989-06-08",1.9214,1.9347,1.9148,1.9347,23200.0],["1989-06-09",1.928,1.928,1.9148,1.9214,35200.0],["1989-06-12",1.9148,1.9214,1.8949,1.8949,236800.0],["1989-06-13",1.9082,1.9148,1.8949,1.9015,42400.0],["1989-06-14",1.9082,1.9082,1.8949,1.9015,23200.0],["1989-06-15",1.9015,1.9082,1.8949,1.9015,56800.0],["1989-06-16",1.9148,1.9148,1.9082,1.9082,56000.0],["1989-06-19",1.9148,1.9148,1.9082,1.9082,74400.0],["1989-06-20",1.9082,1.9214,1.9015,1.9148,35200.0],["1989-06-21",1.9148,1.9148,1.9148,1.9148,0.0],["1989-06-22",1.9082,1.9148,1.9082,1.9082,72000.0],["1989-06-23",1.9082,1.9082,1.9082,1.9082,17600.0],["1989-06-26",1.9082,1.9082,1.9082,1.9082,123200.0],["1989-06-27",1.9082,1.9082,1.9082,1.9082,27200.0],["1989-06-28",1.9082,1.9082,1.8883,1.8883,100800.0],["1989-06-29",1.875,1.875,1.8287,1.8287,33600.0],["1989-06-30",1.8287,1.8353,1.822,1.8353,20000.0],["1989-07-03",1.8353,1.8353,1.8287,1.8287,3200.0],["1989-07-05",1.8287,1.8287,1.8287,1.8287,5600.0],["1989-07-06",1.8353,1.8353,1.8287,1.8287,84800.0],["1989-07-07",1.8287,1.8287,1.8287,1.8287,4000.0],["1989-07-10",1.8343,1.8609,1.8343,1.8543,47200.0],["1989-07-11",1.8543,1.8676,1.8543,1.8676,19200.0],["1989-07-12",1.8676,1.8743,1.8609,1.8609,20000.0],["1989-07-13",1.8676,1.8676,1.8609,1.8609,6400.0],["1989-07-14",1.8543,1.8543,1.8343,1.8409,29600.0],["1989-07-17",1.8409,1.8676,1.8276,1.8676,38400.0],["1989-07-18",1.8609,1.8609,1.8609,1.8609,1600.0],["1989-07-19",1.8676,1.8743,1.8676,1.8676,45600.0],["1989-07-20",1.8609,1.881,1.8609,1.8676,60800.0],["1989-07-21",1.881,1.881,1.8676,1.8676,3200.0],["1989-07-24",1.8676,1.8676,1.8676,1.8676,12800.0],["1989-07-25",1.8676,1.881,1.8676,1.881,8000.0],["1989-07-26",1.8676,1.881,1.8676,1.8743,16800.0],["1989-07-27",1.8743,1.881,1.8676,1.881,20000.0],["1989-07-28",1.8676,1.8743,1.8676,1.8743,7200.0],["1989-07-31",1.8676,1.881,1.8676,1.881,7200.0],["1989-08-01",1.881,1.881,1.8676,1.8743,8000.0],["1989-08-02",1.881,1.881,1.8676,1.881,21600.0],["1989-08-03",1.881,1.9076,1.8676,1.8943,59200.0],["1989-08-04",1.881,1.881,1.8676,1.8676,8000.0],["1989-08-07",1.8676,1.8676,1.8676,1.8676,800.0],["1989-08-08",1.8609,1.8609,1.8476,1.8543,31200.0],["1989-08-09",1.8476,1.8543,1.8209,1.8209,35200.0],["1989-08-10",1.8076,1.8609,1.8076,1.8609,76000.0],["1989-08-11",1.8676,1.8943,1.8609,1.8943,45600.0],["1989-08-14",1.8943,1.901,1.8876,1.8876,16000.0],["1989-08-15",1.901,1.901,1.8876,1.901,7200.0],["1989-08-16",1.9143,1.9543,1.901,1.9477,27200.0],["1989-08-17",1.961,2.0344,1.9543,2.0277,70400.0],["1989-08-18",2.0144,2.0277,2.0144,2.0277,12800.0],["1989-08-21",2.021,2.021,2.021,2.021,5600.0],["1989-08-22",2.0144,2.0144,1.9877,1.9877,24000.0],["1989-08-23",1.981,1.981,1.9743,1.9743,12800.0],["1989-08-24",1.9677,1.9677,1.961,1.961,3200.0],["1989-08-25",1.961,1.961,1.9343,1.9343,16000.0],["1989-08-28",1.9343,1.9343,1.9343,1.9343,15200.0],["1989-08-29",1.941,1.9543,1.941,1.941,41600.0],["1989-08-30",1.9543,1.9543,1.941,1.941,32800.0],["1989-08-31",1.9477,1.9477,1.941,1.941,36000.0],["1989-09-01",1.941,1.941,1.941,1.941,800.0],["1989-09-05",1.9343,1.941,1.9343,1.941,13600.0],["1989-09-06",1.9343,1.9343,1.901,1.9076,24000.0],["1989-09-07",1.9076,1.921,1.9076,1.921,9600.0],["1989-09-08",1.921,1.921,1.921,1.921,0.0],["1989-09-11",1.9143,1.921,1.9076,1.9143,5600.0],["1989-09-12",1.9143,1.9276,1.9076,1.9076,24800.0],["1989-09-13",1.921,1.921,1.901,1.901,8000.0],["1989-09-14",1.901,1.9076,1.901,1.9076,1600.0],["1989-09-15",1.921,1.921,1.921,1.921,28800.0],["1989-09-18",1.9343,1.9343,1.9276,1.9276,4000.0],["1989-09-19",1.9276,1.9276,1.9276,1.9276,0.0],["1989-09-20",1.9276,1.9276,1.921,1.921,27200.0],["1989-09-21",1.921,1.9343,1.921,1.9343,6400.0],["1989-09-22",1.921,1.9276,1.921,1.9276,1600.0],["1989-09-25",1.921,1.921,1.9076,1.9076,11200.0],["1989-09-26",1.9076,1.9076,1.9076,1.9076,1600.0],["1989-09-27",1.8943,1.8943,1.8943,1.8943,4000.0],["1989-09-28",1.8943,1.8943,1.8943,1.8943,0.0],["1989-09-29",1.9076,1.9143,1.9076,1.9143,4000.0],["1989-10-02",1.9143,1.921,1.9143,1.921,5600.0],["1989-10-03",1.9076,1.921,1.9076,1.9076,16800.0],["1989-10-04",1.9076,1.9076,1.8876,1.8943,20800.0],["1989-10-05",1.8876,1.8876,1.8876,1.8876,2400.0],["1989-10-06",1.881,1.8943,1.8543,1.8543,16800.0],["1989-10-09",1.8476,1.8609,1.8409,1.8476,33600.0],["1989-10-10",1.8401,1.8938,1.8334,1.8871,138400.0],["1989-10-11",1.8871,1.8871,1.8804,1.8804,8800.0],["1989-10-12",1.8804,1.8804,1.8804,1.8804,3200.0],["1989-10-13",1.8804,1.8938,1.8804,1.8804,12800.0],["1989-10-16",1.8804,1.8804,1.8132,1.8334,40800.0],["1989-10-17",1.8267,1.8334,1.7998,1.7998,23200.0],["1989-10-18",1.7864,1.7931,1.7796,1.7796,13600.0],["1989-10-19",1.7864,1.7931,1.7864,1.7931,16800.0],["1989-10-20",1.7796,1.7864,1.7796,1.7864,8000.0],["1989-10-23",1.7864,1.7864,1.7729,1.7796,5600.0],["1989-10-24",1.7729,1.7729,1.7729,1.7729,9600.0],["1989-10-25",1.7729,1.7796,1.7662,1.7796,31200.0],["1989-10-26",1.7729,1.7729,1.7729,1.7729,4800.0],["1989-10-27",1.7662,1.7931,1.7662,1.7931,35200.0],["1989-10-30",1.7998,1.7998,1.7864,1.7864,9600.0],["1989-10-31",1.7796,1.7796,1.7729,1.7729,8000.0],["1989-11-01",1.7796,1.7796,1.7729,1.7729,31200.0],["1989-11-02",1.7729,1.7796,1.7595,1.7595,68800.0],["1989-11-03",1.7595,1.7595,1.7595,1.7595,0.0],["1989-11-06",1.7595,1.7595,1.7528,1.7528,6400.0],["1989-11-07",1.7393,1.7393,1.7326,1.7326,15200.0],["1989-11-08",1.7326,1.7326,1.7192,1.7192,8000.0],["1989-11-09",1.7192,1.7326,1.7192,1.7192,15200.0],["1989-11-10",1.7192,1.7326,1.7192,1.7192,43200.0],["1989-11-13",1.7192,1.7192,1.7192,1.7192,0.0],["1989-11-14",1.6991,1.7259,1.6991,1.7259,24000.0],["1989-11-15",1.7326,1.7528,1.7326,1.7528,22400.0],["1989-11-16",1.7461,1.7595,1.7461,1.7595,12800.0],["1989-11-17",1.7595,1.7595,1.7595,1.7595,6400.0],["1989-11-20",1.7595,1.7595,1.7595,1.7595,0.0],["1989-11-21",1.7528,1.7528,1.7528,1.7528,5600.0],["1989-11-22",1.7595,1.7595,1.7595,1.7595,16000.0],["1989-11-24",1.7595,1.7595,1.7528,1.7528,62400.0],["1989-11-27",1.7595,1.7864,1.7595,1.7864,76800.0],["1989-11-28",1.7729,1.7864,1.7729,1.7864,100800.0],["1989-11-29",1.7864,1.7864,1.7864,1.7864,4000.0],["1989-11-30",1.7864,1.7864,1.7864,1.7864,0.0],["1989-12-01",1.7796,1.7796,1.7729,1.7729,2400.0],["1989-12-04",1.7729,1.7729,1.7729,1.7729,0.0],["1989-12-05",1.7864,1.7864,1.7864,1.7864,5600.0],["1989-12-06",1.7796,1.7796,1.7796,1.7796,2400.0],["1989-12-07",1.7796,1.7796,1.7729,1.7729,10400.0],["1989-12-08",1.7796,1.7864,1.7796,1.7864,6400.0],["1989-12-11",1.7864,1.7864,1.7864,1.7864,1600.0],["1989-12-12",1.7864,1.7998,1.7864,1.7931,3200.0],["1989-12-13",1.7931,1.7998,1.7931,1.7998,21600.0],["1989-12-14",1.7998,1.8132,1.7998,1.8132,12800.0],["1989-12-15",1.8132,1.8267,1.8065,1.8267,10400.0],["1989-12-18",1.8401,1.8401,1.7998,1.7998,26400.0],["1989-12-19",1.8065,1.8065,1.7864,1.7931,8800.0],["1989-12-20",1.7864,1.8267,1.7864,1.8267,35200.0],["1989-12-21",1.8132,1.8267,1.8132,1.8267,136000.0],["1989-12-22",1.8267,1.8267,1.8267,1.8267,1600.0],["1989-12-26",1.8267,1.8267,1.8267,1.8267,3200.0],["1989-12-27",1.8199,1.8199,1.8065,1.8065,4800.0],["1989-12-28",1.7998,1.7998,1.7931,1.7931,6400.0],["1989-12-29",1.7864,1.7998,1.7729,1.7796,29600.0],["1990-01-02",1.7796,1.7998,1.7729,1.7998,14400.0],["1990-01-03",1.8065,1.8199,1.8065,1.8199,18400.0],["1990-01-04",1.8199,1.8267,1.7796,1.7796,51200.0],["1990-01-05",1.7729,1.7864,1.7662,1.7796,8800.0],["1990-01-08",1.7856,1.7856,1.7721,1.7721,7200.0],["1990-01-09",1.7721,1.7924,1.7721,1.7924,62400.0],["1990-01-10",1.7788,1.7856,1.7721,1.7856,40000.0],["1990-01-11",1.7856,1.7856,1.7856,1.7856,12800.0],["1990-01-12",1.7856,1.7924,1.7856,1.7856,73600.0],["1990-01-15",1.7856,1.7856,1.7856,1.7856,4000.0],["1990-01-16",1.7856,1.7991,1.7856,1.7991,16000.0],["1990-01-17",1.8059,1.8059,1.8059,1.8059,2400.0],["1990-01-18",1.7924,1.7991,1.7924,1.7991,9600.0],["1990-01-19",1.7924,1.7924,1.7924,1.7924,2400.0],["1990-01-22",1.7924,1.7924,1.7924,1.7924,0.0],["1990-01-23",1.7924,1.7924,1.7924,1.7924,21600.0],["1990-01-24",1.7856,1.7856,1.7856,1.7856,17600.0],["1990-01-25",1.7856,1.7856,1.7856,1.7856,0.0],["1990-01-26",1.7991,1.8126,1.7991,1.8059,37600.0],["1990-01-29",1.8059,1.8059,1.7991,1.7991,14400.0],["1990-01-30",1.7991,1.8126,1.7991,1.8126,16000.0],["1990-01-31",1.8059,1.8194,1.7991,1.8126,18400.0],["1990-02-01",1.8262,1.8262,1.8126,1.8262,14400.0],["1990-02-02",1.8329,1.8532,1.8329,1.8532,17600.0],["1990-02-05",1.8532,1.8532,1.8532,1.8532,5600.0],["1990-02-06",1.8668,1.8938,1.8668,1.887,41600.0],["1990-02-07",1.8803,1.9209,1.8803,1.9209,23200.0],["1990-02-08",1.9141,1.9209,1.9073,1.9141,19200.0],["1990-02-09",1.9141,1.9412,1.9141,1.9209,98400.0],["1990-02-12",1.9344,1.9614,1.9344,1.9614,140800.0],["1990-02-13",1.9479,1.9479,1.9344,1.9479,95200.0],["1990-02-14",1.975,2.0697,1.975,2.0697,214400.0],["1990-02-15",2.0697,2.1238,2.0697,2.117,180800.0],["1990-02-16",2.1102,2.1102,2.0629,2.0629,75200.0],["1990-02-20",2.0561,2.0561,2.0223,2.0223,41600.0],["1990-02-21",2.0156,2.0156,2.0088,2.0088,24800.0],["1990-02-22",2.002,2.002,1.9885,1.9885,158400.0],["1990-02-23",2.002,2.002,1.9953,2.002,4000.0],["1990-02-26",1.9885,1.9885,1.9817,1.9817,20800.0],["1990-02-27",1.9817,1.9885,1.9682,1.9682,40000.0],["1990-02-28",1.9885,1.9953,1.9885,1.9953,60000.0],["1990-03-01",1.9953,1.9953,1.975,1.975,28000.0],["1990-03-02",1.975,1.975,1.9614,1.9614,12000.0],["1990-03-05",1.9614,2.0223,1.9614,2.002,56800.0],["1990-03-06",2.002,2.0223,2.002,2.0223,4800.0],["1990-03-07",2.0156,2.0426,2.0156,2.0291,16000.0],["1990-03-08",2.0291,2.0358,2.0223,2.0223,9600.0],["1990-03-09",2.0156,2.0223,2.0156,2.0156,4800.0],["1990-03-12",2.0223,2.0223,2.0156,2.0156,4800.0],["1990-03-13",2.0291,2.0426,2.0156,2.0426,21600.0],["1990-03-14",2.0291,2.0291,2.0088,2.0088,12800.0],["1990-03-15",2.002,2.002,1.9953,2.002,23200.0],["1990-03-16",2.002,2.002,2.002,2.002,2400.0],["1990-03-19",1.9953,2.002,1.9885,2.002,22400.0],["1990-03-20",1.9885,1.9885,1.9885,1.9885,800.0],["1990-03-21",2.002,2.0697,2.002,2.0494,74400.0],["1990-03-22",2.0426,2.0629,2.0426,2.0561,28800.0],["1990-03-23",2.0426,2.0426,2.0358,2.0358,10400.0],["1990-03-26",2.0426,2.0561,2.0426,2.0494,16800.0],["1990-03-27",2.0494,2.1238,2.0494,2.1238,52000.0],["1990-03-28",2.1238,2.1373,2.0967,2.1102,95200.0],["1990-03-29",2.1102,2.1102,2.0697,2.0832,24800.0],["1990-03-30",2.0764,2.0832,2.0697,2.0764,5600.0],["1990-04-02",2.0629,2.0697,2.0629,2.0697,12000.0],["1990-04-03",2.0629,2.0967,2.0561,2.0967,20800.0],["1990-04-04",2.0832,2.0967,2.0832,2.0832,7200.0],["1990-04-05",2.0764,2.09,2.0629,2.0697,19200.0],["1990-04-06",2.0825,2.1029,2.0825,2.0893,43200.0],["1990-04-09",2.0825,2.0825,2.0825,2.0825,10400.0],["1990-04-10",2.0825,2.0825,2.0688,2.0688,14400.0],["1990-04-11",2.0688,2.0688,2.062,2.062,1600.0],["1990-04-12",2.062,2.062,2.0484,2.0552,3200.0],["1990-04-16",2.0552,2.062,2.0552,2.062,2400.0],["1990-04-17",2.0484,2.0688,2.0416,2.062,23200.0],["1990-04-18",2.0688,2.0757,2.0552,2.0688,16800.0],["1990-04-19",2.0757,2.0825,2.0688,2.0688,80800.0],["1990-04-20",2.0688,2.0688,2.062,2.0688,12800.0],["1990-04-23",2.0688,2.0688,2.062,2.062,36000.0],["1990-04-24",2.0552,2.0552,2.0416,2.0484,4000.0],["1990-04-25",2.0484,2.0484,2.0416,2.0416,8000.0],["1990-04-26",2.0484,2.062,2.0416,2.062,16000.0],["1990-04-27",2.0689,2.0757,2.0689,2.0757,10400.0],["1990-04-30",2.062,2.0688,2.0552,2.0688,9600.0],["1990-05-01",2.0757,2.0961,2.0757,2.0961,61600.0],["1990-05-02",2.0961,2.1097,2.0825,2.0825,25600.0],["1990-05-03",2.0825,2.205,2.0825,2.1777,185600.0],["1990-05-04",2.1913,2.205,2.1505,2.1641,88800.0],["1990-05-07",2.1573,2.1913,2.1573,2.1573,76800.0],["1990-05-08",2.1437,2.1505,2.1369,2.1505,88000.0],["1990-05-09",2.1437,2.1777,2.1437,2.1777,72000.0],["1990-05-10",2.1641,2.2662,2.1641,2.2254,183200.0],["1990-05-11",2.2322,2.2322,2.1913,2.205,64800.0],["1990-05-14",2.2186,2.2186,2.1165,2.1165,103200.0],["1990-05-15",2.1233,2.1233,2.0416,2.062,90400.0],["1990-05-16",2.062,2.062,2.0552,2.0552,93600.0],["1990-05-17",2.0484,2.0825,2.0484,2.062,78400.0],["1990-05-18",2.0552,2.1165,2.0552,2.0961,48000.0],["1990-05-21",2.0825,2.1301,2.0825,2.1233,96800.0],["1990-05-22",2.1505,2.1641,2.1369,2.1369,141600.0],["1990-05-23",2.1505,2.1505,2.1369,2.1437,112800.0],["1990-05-24",2.1573,2.1777,2.1573,2.1709,76000.0],["1990-05-25",2.1845,2.1982,2.1641,2.1709,29600.0],["1990-05-29",2.1573,2.1573,2.1437,2.1505,68000.0],["1990-05-30",2.1437,2.1437,2.1369,2.1369,51200.0],["1990-05-31",2.1369,2.1369,2.1097,2.1097,38400.0],["1990-06-01",2.1097,2.1165,2.1097,2.1097,52800.0],["1990-06-04",2.1029,2.1029,2.1029,2.1029,7200.0],["1990-06-05",2.0961,2.1573,2.0961,2.1369,104000.0],["1990-06-06",2.1437,2.1777,2.1369,2.1641,103200.0],["1990-06-07",2.1777,2.2322,2.1777,2.2322,356000.0],["1990-06-08",2.2458,2.2526,2.1913,2.1913,64800.0],["1990-06-11",2.1777,2.1777,2.1369,2.1369,135200.0],["1990-06-12",2.1369,2.1369,2.1233,2.1233,22400.0],["1990-06-13",2.1233,2.1233,2.1233,2.1233,12000.0],["1990-06-14",2.1097,2.1573,2.1097,2.1437,116000.0],["1990-06-15",2.1369,2.1437,2.1097,2.1097,133600.0],["1990-06-18",2.1233,2.1233,2.0961,2.0961,17600.0],["1990-06-19",2.0893,2.0893,2.0825,2.0825,12800.0],["1990-06-20",2.0688,2.0688,2.062,2.062,28800.0],["1990-06-21",2.0688,2.0825,2.062,2.0825,79200.0],["1990-06-22",2.0893,2.0893,2.0757,2.0757,19200.0],["1990-06-25",2.0688,2.0688,2.0688,2.0688,26400.0],["1990-06-26",2.0688,2.0688,2.0552,2.0552,2400.0],["1990-06-27",2.0688,2.0757,2.0552,2.0552,101600.0],["1990-06-28",2.0484,2.0484,2.0144,2.0348,95200.0],["1990-06-29",2.0348,2.0416,2.0144,2.0144,128800.0],["1990-07-02",2.0144,2.0144,1.96,1.96,129600.0],["1990-07-03",1.9668,1.9668,1.96,1.96,49600.0],["1990-07-05",1.9464,1.96,1.9327,1.96,443200.0],["1990-07-06",1.9464,1.9464,1.9327,1.9464,68800.0],["1990-07-09",1.9592,1.9592,1.9387,1.9455,153600.0],["1990-07-10",1.9455,1.9866,1.9455,1.9866,40000.0],["1990-07-11",1.9935,2.0003,1.9935,2.0003,5600.0],["1990-07-12",2.0003,2.0003,1.9729,1.9798,99200.0],["1990-07-13",2.0072,2.0414,2.0072,2.014,260800.0],["1990-07-16",2.014,2.0277,2.014,2.014,129600.0],["1990-07-17",2.014,2.0483,2.014,2.0483,176000.0],["1990-07-18",2.0483,2.0688,2.0483,2.0483,41600.0],["1990-07-19",2.0551,2.0551,2.0277,2.0277,23200.0],["1990-07-20",2.0277,2.0277,2.0072,2.0072,34400.0],["1990-07-23",2.0003,2.0072,2.0003,2.0072,52800.0],["1990-07-24",2.0072,2.0072,2.0003,2.0072,101600.0],["1990-07-25",2.014,2.0414,2.014,2.0414,52000.0],["1990-07-26",2.0414,2.0414,2.0277,2.0346,22400.0],["1990-07-27",2.0551,2.0825,2.0551,2.0757,418400.0],["1990-07-30",2.0757,2.0757,2.0414,2.0483,37600.0],["1990-07-31",2.0483,2.0688,2.0346,2.0346,37600.0],["1990-08-01",2.0346,2.0346,2.014,2.0209,43200.0],["1990-08-02",2.0209,2.0209,2.0072,2.0072,32000.0],["1990-08-03",2.0072,2.0072,1.9455,1.9455,46400.0],["1990-08-06",1.9181,1.9181,1.8633,1.8907,76000.0],["1990-08-07",1.9044,1.9181,1.8222,1.8359,248800.0],["1990-08-08",1.8496,1.8839,1.8496,1.8839,54400.0],["1990-08-09",1.8976,1.9113,1.8976,1.9113,332800.0],["1990-08-10",1.9113,1.9181,1.9044,1.9181,11200.0],["1990-08-13",1.9181,1.9181,1.8976,1.8976,69600.0],["1990-08-14",1.8976,1.9181,1.8976,1.9113,18400.0],["1990-08-15",1.9113,1.9113,1.9044,1.9044,11200.0],["1990-08-16",1.9044,1.9044,1.9044,1.9044,23200.0],["1990-08-17",1.9044,1.9044,1.8907,1.8907,36800.0],["1990-08-20",1.8907,1.8976,1.8907,1.8907,16800.0],["1990-08-21",1.8839,1.8839,1.8496,1.8496,30400.0],["1990-08-22",1.8496,1.8496,1.8085,1.8085,20000.0],["1990-08-23",1.8291,1.8291,1.7606,1.7606,78400.0],["1990-08-24",1.7537,1.7537,1.7537,1.7537,10400.0],["1990-08-27",1.7674,1.7674,1.7674,1.7674,800.0],["1990-08-28",1.7743,1.7948,1.7743,1.788,24800.0],["1990-08-29",1.7948,1.8359,1.7948,1.8359,20000.0],["1990-08-30",1.8359,1.8565,1.8359,1.8565,18400.0],["1990-08-31",1.8565,1.8565,1.8496,1.8496,6400.0],["1990-09-04",1.8496,1.8633,1.8085,1.8085,81600.0],["1990-09-05",1.8085,1.8085,1.7469,1.7469,73600.0],["1990-09-06",1.7606,1.7606,1.7537,1.7537,17600.0],["1990-09-07",1.74,1.74,1.7263,1.7263,16000.0],["1990-09-10",1.7263,1.7263,1.7263,1.7263,5600.0],["1990-09-11",1.7263,1.7263,1.7058,1.7058,23200.0],["1990-09-12",1.7058,1.7263,1.7058,1.7263,40800.0],["1990-09-13",1.7195,1.7469,1.7195,1.7469,24000.0],["1990-09-14",1.74,1.7674,1.7332,1.7674,22400.0],["1990-09-17",1.7674,1.7811,1.7674,1.7811,30400.0],["1990-09-18",1.7811,1.7811,1.7811,1.7811,9600.0],["1990-09-19",1.7811,1.8017,1.7811,1.8017,32800.0],["1990-09-20",1.8017,1.8017,1.8017,1.8017,0.0],["1990-09-21",1.7948,1.7948,1.7811,1.7811,7200.0],["1990-09-24",1.7606,1.7606,1.7469,1.7469,40800.0],["1990-09-25",1.7606,1.7606,1.74,1.74,28000.0],["1990-09-26",1.7537,1.7743,1.7469,1.7743,54400.0],["1990-09-27",1.7674,1.7743,1.7606,1.7606,26400.0],["1990-09-28",1.7674,1.7743,1.7674,1.7743,15200.0],["1990-10-01",1.7674,1.7674,1.7469,1.7469,19200.0],["1990-10-02",1.7606,1.7606,1.7195,1.7195,42400.0],["1990-10-03",1.7263,1.74,1.6852,1.6989,58400.0],["1990-10-04",1.6852,1.6852,1.6578,1.6578,18400.0],["1990-10-05",1.6578,1.6647,1.6578,1.6647,20800.0],["1990-10-08",1.603,1.603,1.3975,1.3975,220000.0],["1990-10-09",1.4105,1.4865,1.4105,1.452,292000.0],["1990-10-10",1.452,1.452,1.4381,1.4381,69600.0],["1990-10-11",1.4381,1.4589,1.4381,1.4589,16000.0],["1990-10-12",1.4589,1.4796,1.4589,1.4589,31200.0],["1990-10-15",1.4796,1.4935,1.4796,1.4935,25600.0],["1990-10-16",1.4935,1.4935,1.4865,1.4865,12800.0],["1990-10-17",1.4865,1.5004,1.4865,1.4935,89600.0],["1990-10-18",1.4935,1.5211,1.4935,1.5211,40800.0],["1990-10-19",1.5073,1.5349,1.5004,1.5349,28800.0],["1990-10-22",1.528,1.5349,1.5211,1.5349,32000.0],["1990-10-23",1.5419,1.5488,1.5419,1.5488,15200.0],["1990-10-24",1.5419,1.5488,1.5419,1.5488,28800.0],["1990-10-25",1.5419,1.5488,1.5419,1.5488,45600.0],["1990-10-26",1.5488,1.5488,1.5488,1.5488,8000.0],["1990-10-29",1.5488,1.5488,1.5488,1.5488,5600.0],["1990-10-30",1.5419,1.5419,1.5419,1.5419,19200.0],["1990-10-31",1.5488,1.5764,1.5488,1.5764,59200.0],["1990-11-01",1.5833,1.5903,1.5833,1.5903,32800.0],["1990-11-02",1.5903,1.6041,1.5903,1.6041,9600.0],["1990-11-05",1.6179,1.6317,1.6179,1.6317,8800.0],["1990-11-06",1.6248,1.6317,1.6248,1.6317,3200.0],["1990-11-07",1.6248,1.6248,1.6248,1.6248,12000.0],["1990-11-08",1.6317,1.6594,1.6317,1.6594,39200.0],["1990-11-09",1.6525,1.6525,1.6456,1.6456,12000.0],["1990-11-12",1.6456,1.6456,1.6456,1.6456,800.0],["1990-11-13",1.6387,1.6387,1.6387,1.6387,4800.0],["1990-11-14",1.6317,1.6317,1.5903,1.5903,100800.0],["1990-11-15",1.5764,1.5833,1.5764,1.5764,23200.0],["1990-11-16",1.5764,1.5764,1.5764,1.5764,1600.0],["1990-11-19",1.5764,1.5903,1.5764,1.5833,8800.0],["1990-11-20",1.5764,1.5833,1.5695,1.5833,45600.0],["1990-11-21",1.5764,1.5903,1.5764,1.5833,7200.0],["1990-11-23",1.5833,1.5833,1.5833,1.5833,0.0],["1990-11-26",1.5833,1.5833,1.5488,1.5626,28800.0],["1990-11-27",1.5557,1.5557,1.5488,1.5488,11200.0],["1990-11-28",1.5488,1.5488,1.5211,1.5211,108800.0],["1990-11-29",1.5211,1.5211,1.5211,1.5211,0.0],["1990-11-30",1.5142,1.528,1.5142,1.528,9600.0],["1990-12-03",1.5349,1.5349,1.5004,1.5073,22400.0],["1990-12-04",1.5004,1.5004,1.4796,1.4935,31200.0],["1990-12-05",1.4935,1.4935,1.4935,1.4935,0.0],["1990-12-06",1.4796,1.4796,1.4589,1.4658,21600.0],["1990-12-07",1.452,1.452,1.4381,1.4381,12800.0],["1990-12-10",1.4381,1.4381,1.4381,1.4381,0.0],["1990-12-11",1.4381,1.4381,1.4243,1.4243,58400.0],["1990-12-12",1.4381,1.4381,1.4036,1.4036,53600.0],["1990-12-13",1.4036,1.4105,1.3967,1.4105,20000.0],["1990-12-14",1.4105,1.4105,1.3967,1.3967,19200.0],["1990-12-17",1.3967,1.3967,1.3897,1.3897,116800.0],["1990-12-18",1.4036,1.4174,1.3967,1.4105,72000.0],["1990-12-19",1.4174,1.4381,1.4174,1.4312,88000.0],["1990-12-20",1.4451,1.4796,1.4451,1.4658,68800.0],["1990-12-21",1.4658,1.4658,1.4451,1.4451,58400.0],["1990-12-24",1.4451,1.4451,1.4451,1.4451,5600.0],["1990-12-26",1.4451,1.4451,1.4381,1.4381,12800.0],["1990-12-27",1.4381,1.4589,1.4381,1.4381,19200.0],["1990-12-28",1.4312,1.4381,1.4312,1.4312,22400.0],["1990-12-31",1.4243,1.4312,1.4105,1.4312,19200.0],["1991-01-02",1.4243,1.4243,1.4243,1.4243,36000.0],["1991-01-03",1.4105,1.4105,1.4036,1.4105,4000.0],["1991-01-04",1.3967,1.3967,1.3967,1.3967,304000.0],["1991-01-07",1.4036,1.4243,1.3967,1.4243,52800.0],["1991-01-08",1.4174,1.4174,1.3967,1.3967,27200.0],["1991-01-09",1.4168,1.4237,1.4168,1.4168,40800.0],["1991-01-10",1.4168,1.4168,1.4098,1.4098,8000.0],["1991-01-11",1.4237,1.4237,1.4098,1.4098,88800.0],["1991-01-14",1.4098,1.4098,1.4098,1.4098,26400.0],["1991-01-15",1.4098,1.4098,1.3958,1.3958,25600.0],["1991-01-16",1.3958,1.3958,1.3749,1.3749,34400.0],["1991-01-17",1.3888,1.4028,1.3749,1.3749,36800.0],["1991-01-18",1.3819,1.3888,1.3819,1.3888,16000.0],["1991-01-21",1.3958,1.4098,1.3958,1.4098,39200.0],["1991-01-22",1.4098,1.4098,1.4098,1.4098,1600.0],["1991-01-23",1.4098,1.4377,1.4098,1.4377,47200.0],["1991-01-24",1.4517,1.4726,1.4517,1.4726,22400.0],["1991-01-25",1.4796,1.5494,1.4796,1.5494,55200.0],["1991-01-28",1.5633,1.6052,1.5633,1.6052,38400.0],["1991-01-29",1.6331,1.7029,1.6331,1.7029,124000.0],["1991-01-30",1.7029,1.7518,1.7029,1.7448,24000.0],["1991-01-31",1.7378,1.7378,1.6889,1.6889,81600.0],["1991-02-01",1.682,1.6959,1.682,1.6959,26400.0],["1991-02-04",1.7099,1.7099,1.6959,1.7029,25600.0],["1991-02-05",1.7169,1.7867,1.7169,1.7867,44000.0],["1991-02-06",1.7867,1.8425,1.7867,1.8425,83200.0],["1991-02-07",1.8425,1.8495,1.8216,1.8216,32800.0],["1991-02-08",1.8285,1.8774,1.8285,1.8774,56000.0],["1991-02-11",1.8704,1.9053,1.8634,1.9053,69600.0],["1991-02-12",1.9053,1.9053,1.8844,1.8983,107200.0],["1991-02-13",1.8844,1.9262,1.8844,1.9262,103200.0],["1991-02-14",1.9123,1.9262,1.9123,1.9262,23200.0],["1991-02-15",1.9262,1.9262,1.8774,1.8774,89600.0],["1991-02-19",1.8564,1.8634,1.8425,1.8425,32000.0],["1991-02-20",1.8495,1.8495,1.7867,1.7867,55200.0],["1991-02-21",1.7727,1.7727,1.7657,1.7657,5600.0],["1991-02-22",1.7727,1.7727,1.7657,1.7657,4800.0],["1991-02-25",1.7657,1.7727,1.7657,1.7657,56000.0],["1991-02-26",1.7657,1.7657,1.7587,1.7657,52800.0],["1991-02-27",1.7727,1.7797,1.7587,1.7657,54400.0],["1991-02-28",1.7657,1.7657,1.7657,1.7657,3200.0],["1991-03-01",1.7657,1.7867,1.7657,1.7867,28000.0],["1991-03-04",1.7936,1.8006,1.7867,1.7867,12000.0],["1991-03-05",1.7867,1.8146,1.7727,1.7936,36000.0],["1991-03-06",1.7867,1.8006,1.7797,1.7867,22400.0],["1991-03-07",1.7657,1.7797,1.7657,1.7797,16800.0],["1991-03-08",1.7727,1.7867,1.7727,1.7867,28800.0],["1991-03-11",1.7867,1.8006,1.7867,1.8006,8800.0],["1991-03-12",1.7936,1.7936,1.7727,1.7727,28000.0],["1991-03-13",1.7797,1.7867,1.7797,1.7867,87200.0],["1991-03-14",1.7867,1.7867,1.7657,1.7727,69600.0],["1991-03-15",1.7727,1.7797,1.7587,1.7587,24800.0],["1991-03-18",1.7587,1.7587,1.7587,1.7587,49600.0],["1991-03-19",1.7448,1.7448,1.7308,1.7308,81600.0],["1991-03-20",1.7308,1.7308,1.7308,1.7308,38400.0],["1991-03-21",1.7378,1.7378,1.7308,1.7308,104800.0],["1991-03-22",1.7308,1.7308,1.7238,1.7238,164000.0],["1991-03-25",1.7169,1.7169,1.7169,1.7169,800.0],["1991-03-26",1.7238,1.7308,1.7169,1.7308,16800.0],["1991-03-27",1.7169,1.7238,1.7029,1.7029,21600.0],["1991-03-28",1.6959,1.6959,1.682,1.6959,32800.0],["1991-04-01",1.6889,1.6959,1.682,1.6889,48800.0],["1991-04-02",1.6889,1.7308,1.6889,1.7308,28000.0],["1991-04-03",1.7448,1.8006,1.7448,1.8006,142400.0],["1991-04-04",1.8146,1.8285,1.8146,1.8146,32000.0],["1991-04-05",1.8146,1.8146,1.8006,1.8006,12800.0],["1991-04-08",1.8006,1.8285,1.8006,1.8216,48800.0],["1991-04-09",1.8348,1.8629,1.8348,1.8559,64800.0],["1991-04-10",1.8418,1.8418,1.8277,1.8277,9600.0],["1991-04-11",1.8418,1.8418,1.8277,1.8277,4800.0],["1991-04-12",1.8277,1.8277,1.8277,1.8277,2400.0],["1991-04-15",1.8207,1.8207,1.8137,1.8207,12000.0],["1991-04-16",1.8137,1.8277,1.8137,1.8277,14400.0],["1991-04-17",1.8207,1.8207,1.7996,1.8067,16000.0],["1991-04-18",1.7996,1.7996,1.7926,1.7996,5600.0],["1991-04-19",1.7996,1.7996,1.7996,1.7996,1600.0],["1991-04-22",1.7926,1.7926,1.7785,1.7785,12800.0],["1991-04-23",1.7715,1.7785,1.7645,1.7645,55200.0],["1991-04-24",1.7574,1.7574,1.7434,1.7434,61600.0],["1991-04-25",1.7434,1.7434,1.7434,1.7434,42400.0],["1991-04-26",1.7434,1.7434,1.7434,1.7434,108800.0],["1991-04-29",1.7434,1.7434,1.7434,1.7434,28800.0],["1991-04-30",1.7434,1.7504,1.7364,1.7364,18400.0],["1991-05-01",1.7364,1.7434,1.7364,1.7364,16800.0],["1991-05-02",1.7434,1.7434,1.7434,1.7434,800.0],["1991-05-03",1.7434,1.7434,1.7434,1.7434,6400.0],["1991-05-06",1.7364,1.7434,1.7364,1.7434,24800.0],["1991-05-07",1.7434,1.7434,1.7434,1.7434,56000.0],["1991-05-08",1.7364,1.7434,1.7364,1.7364,8000.0],["1991-05-09",1.7434,1.7434,1.7434,1.7434,16000.0],["1991-05-10",1.7434,1.7434,1.7293,1.7293,24800.0],["1991-05-13",1.7364,1.7364,1.7364,1.7364,1600.0],["1991-05-14",1.7293,1.7293,1.7223,1.7223,70400.0],["1991-05-15",1.7153,1.7153,1.7153,1.7153,1600.0],["1991-05-16",1.7223,1.7223,1.7082,1.7082,10400.0],["1991-05-17",1.7082,1.7153,1.7082,1.7153,2400.0],["1991-05-20",1.7082,1.7153,1.7082,1.7082,19200.0],["1991-05-21",1.7082,1.7082,1.6801,1.6801,40000.0],["1991-05-22",1.6731,1.6731,1.6731,1.6731,1600.0],["1991-05-23",1.6661,1.6661,1.6028,1.6028,120000.0],["1991-05-24",1.6028,1.6028,1.6028,1.6028,42400.0],["1991-05-28",1.6098,1.645,1.6098,1.645,54400.0],["1991-05-29",1.659,1.6871,1.659,1.6801,433600.0],["1991-05-30",1.6942,1.6942,1.6801,1.6801,8000.0],["1991-05-31",1.6731,1.6871,1.6731,1.6871,26400.0],["1991-06-03",1.6871,1.7082,1.6871,1.7082,12800.0],["1991-06-04",1.7012,1.7293,1.7012,1.7293,31200.0],["1991-06-05",1.7223,1.7574,1.7223,1.7364,136800.0],["1991-06-06",1.7364,1.7434,1.7364,1.7434,55200.0],["1991-06-07",1.7364,1.7364,1.7293,1.7293,25600.0],["1991-06-10",1.7293,1.7715,1.7293,1.7645,154400.0],["1991-06-11",1.7574,1.7645,1.7364,1.7574,49600.0],["1991-06-12",1.7645,1.7856,1.7574,1.7574,117600.0],["1991-06-13",1.7504,1.7715,1.7504,1.7645,38400.0],["1991-06-14",1.7504,1.7645,1.7504,1.7645,31200.0],["1991-06-17",1.7645,1.7645,1.7574,1.7645,7200.0],["1991-06-18",1.7645,1.7715,1.7574,1.7574,6400.0],["1991-06-19",1.7504,1.7574,1.7504,1.7504,6400.0],["1991-06-20",1.7574,1.7645,1.7504,1.7504,28000.0],["1991-06-21",1.7574,1.7574,1.7434,1.7504,13600.0],["1991-06-24",1.7364,1.7364,1.7364,1.7364,4800.0],["1991-06-25",1.7364,1.7434,1.7364,1.7434,20000.0],["1991-06-26",1.7434,1.7434,1.7293,1.7364,18400.0],["1991-06-27",1.7223,1.7293,1.7223,1.7293,59200.0],["1991-06-28",1.7153,1.7153,1.7012,1.7012,10400.0],["1991-07-01",1.7012,1.7434,1.7012,1.7434,45600.0],["1991-07-02",1.7434,1.7434,1.7364,1.7434,220000.0],["1991-07-03",1.7293,1.7645,1.7293,1.7434,703200.0],["1991-07-05",1.7434,1.7574,1.7434,1.7574,40000.0],["1991-07-08",1.7715,1.8418,1.7715,1.8418,174400.0],["1991-07-09",1.8339,1.8409,1.8197,1.8197,52800.0],["1991-07-10",1.8126,1.8268,1.8126,1.8268,17600.0],["1991-07-11",1.8339,1.848,1.8339,1.848,18400.0],["1991-07-12",1.848,1.8622,1.848,1.8551,12800.0],["1991-07-15",1.8622,1.8693,1.8622,1.8693,22400.0],["1991-07-16",1.8693,1.8693,1.8551,1.8693,101600.0],["1991-07-17",1.8693,1.8834,1.8693,1.8834,32800.0],["1991-07-18",1.8764,1.9118,1.8764,1.9118,41600.0],["1991-07-19",1.9118,1.9118,1.8834,1.8834,16800.0],["1991-07-22",1.8834,1.8834,1.8693,1.8764,13600.0],["1991-07-23",1.8693,1.8693,1.8622,1.8622,17600.0],["1991-07-24",1.8693,1.8693,1.8693,1.8693,18400.0],["1991-07-25",1.8693,1.8764,1.8693,1.8764,8000.0],["1991-07-26",1.8764,1.8764,1.8693,1.8693,58400.0],["1991-07-29",1.8693,1.8693,1.8622,1.8622,23200.0],["1991-07-30",1.8622,1.8693,1.8622,1.8693,16000.0],["1991-07-31",1.8693,1.8764,1.8693,1.8764,43200.0],["1991-08-01",1.8764,1.8834,1.8693,1.8693,17600.0],["1991-08-02",1.8834,1.8905,1.8834,1.8834,16000.0],["1991-08-05",1.8764,1.8764,1.8693,1.8693,63200.0],["1991-08-06",1.8834,1.8834,1.8764,1.8834,15200.0],["1991-08-07",1.8764,1.8834,1.8764,1.8764,6400.0],["1991-08-08",1.8764,1.8764,1.8622,1.8622,28800.0],["1991-08-09",1.8622,1.8764,1.8622,1.8764,20000.0],["1991-08-12",1.8764,1.8764,1.8764,1.8764,0.0],["1991-08-13",1.8693,1.8764,1.8693,1.8693,9600.0],["1991-08-14",1.8764,1.9188,1.8764,1.9188,56000.0],["1991-08-15",1.9259,1.9259,1.9259,1.9259,20800.0],["1991-08-16",1.9188,1.9188,1.9188,1.9188,3200.0],["1991-08-19",1.9047,1.9047,1.8905,1.8905,91200.0],["1991-08-20",1.8834,1.8905,1.8764,1.8764,11200.0],["1991-08-21",1.8834,1.8834,1.8834,1.8834,1600.0],["1991-08-22",1.8764,1.8764,1.8764,1.8764,2400.0],["1991-08-23",1.8764,1.8764,1.8693,1.8693,255200.0],["1991-08-26",1.8693,1.8764,1.8693,1.8764,6400.0],["1991-08-27",1.8693,1.8834,1.8693,1.8764,424000.0],["1991-08-28",1.8834,1.8905,1.8834,1.8905,16800.0],["1991-08-29",1.8905,1.8976,1.8905,1.8976,11200.0],["1991-08-30",1.8834,1.8976,1.8764,1.8976,12000.0],["1991-09-03",1.8976,1.9047,1.8976,1.9047,23200.0],["1991-09-04",1.9118,1.9542,1.9118,1.9542,37600.0],["1991-09-05",1.9472,1.9472,1.9401,1.9472,10400.0],["1991-09-06",1.9472,1.9472,1.9401,1.9401,32000.0],["1991-09-09",1.933,1.9401,1.8834,1.8834,42400.0],["1991-09-10",1.8834,1.9047,1.8834,1.8905,168000.0],["1991-09-11",1.8905,1.8976,1.8905,1.8976,9600.0],["1991-09-12",1.8976,1.9047,1.8976,1.8976,56800.0],["1991-09-13",1.8976,1.8976,1.8976,1.8976,14400.0],["1991-09-16",1.8976,1.9047,1.8976,1.8976,8800.0],["1991-09-17",1.9118,1.9188,1.9118,1.9118,12000.0],["1991-09-18",1.9118,1.9118,1.8976,1.8976,20000.0],["1991-09-19",1.8976,1.8976,1.8834,1.8976,12000.0],["1991-09-20",1.8905,1.8976,1.8905,1.8905,16000.0],["1991-09-23",1.8976,1.8976,1.8976,1.8976,6400.0],["1991-09-24",1.8976,1.9047,1.8976,1.9047,14400.0],["1991-09-25",1.8693,1.8976,1.8693,1.8834,1462400.0],["1991-09-26",1.8834,1.8834,1.8622,1.8622,23200.0],["1991-09-27",1.8622,1.8622,1.8339,1.8339,166400.0],["1991-09-30",1.8339,1.8339,1.8268,1.8339,23200.0],["1991-10-01",1.8268,1.8268,1.8268,1.8268,7200.0],["1991-10-02",1.8197,1.8197,1.8126,1.8126,18400.0],["1991-10-03",1.8055,1.8055,1.7985,1.7985,6400.0],["1991-10-04",1.7985,1.8126,1.7985,1.8126,18400.0],["1991-10-07",1.8126,1.8622,1.8126,1.8622,40800.0],["1991-10-08",1.8688,1.8759,1.8688,1.8759,14400.0],["1991-10-09",1.8759,1.8759,1.8688,1.8759,8800.0],["1991-10-10",1.8759,1.8759,1.8616,1.8688,8000.0],["1991-10-11",1.8688,1.8688,1.8545,1.8616,13600.0],["1991-10-14",1.8688,1.8688,1.8616,1.8616,8800.0],["1991-10-15",1.8616,1.8616,1.8545,1.8616,6400.0],["1991-10-16",1.8616,1.883,1.8616,1.883,73600.0],["1991-10-17",1.883,1.9044,1.883,1.9044,26400.0],["1991-10-18",1.9044,1.9472,1.9044,1.9472,43200.0],["1991-10-21",1.9401,1.9472,1.9329,1.9401,16800.0],["1991-10-22",1.9329,1.9401,1.9329,1.9401,13600.0],["1991-10-23",1.9401,1.9401,1.9329,1.9329,26400.0],["1991-10-24",1.9401,1.9401,1.9401,1.9401,20800.0],["1991-10-25",1.9401,1.9472,1.9401,1.9472,51200.0],["1991-10-28",1.9472,1.9472,1.9401,1.9401,17600.0],["1991-10-29",1.9401,1.9401,1.9401,1.9401,9600.0],["1991-10-30",1.9401,1.9401,1.9401,1.9401,5600.0],["1991-10-31",1.9329,1.9401,1.9329,1.9329,32800.0],["1991-11-01",1.9401,1.9401,1.9329,1.9329,52800.0],["1991-11-04",1.9258,1.9329,1.9258,1.9258,33600.0],["1991-11-05",1.9258,1.9401,1.9258,1.9401,34400.0],["1991-11-06",1.9401,1.9543,1.9401,1.9472,22400.0],["1991-11-07",1.9401,1.9401,1.9401,1.9401,19200.0],["1991-11-08",1.9329,1.9329,1.9329,1.9329,32800.0],["1991-11-11",1.9401,1.9401,1.9258,1.9258,70400.0],["1991-11-12",1.9258,1.9258,1.9115,1.9115,20800.0],["1991-11-13",1.9044,1.9044,1.8973,1.9044,24800.0],["1991-11-14",1.9115,1.9472,1.9115,1.9401,53600.0],["1991-11-15",1.9472,1.9615,1.9401,1.9615,40800.0],["1991-11-18",1.9615,1.9757,1.9543,1.9543,92000.0],["1991-11-19",1.9543,1.9615,1.9329,1.9401,95200.0],["1991-11-20",1.9401,1.9401,1.9258,1.9329,8800.0],["1991-11-21",1.9258,1.9401,1.9115,1.9115,28000.0],["1991-11-22",1.9115,1.9187,1.9115,1.9115,97600.0],["1991-11-25",1.9115,1.9115,1.9115,1.9115,13600.0],["1991-11-26",1.9115,1.9187,1.9115,1.9187,30400.0],["1991-11-27",1.9258,1.9258,1.9258,1.9258,8800.0],["1991-11-29",1.9329,1.9543,1.9329,1.9543,16000.0],["1991-12-02",1.9543,1.9543,1.9472,1.9472,10400.0],["1991-12-03",1.9472,1.9472,1.9472,1.9472,4000.0],["1991-12-04",1.9472,1.9543,1.9472,1.9472,22400.0],["1991-12-05",1.9401,1.9472,1.9187,1.9401,84800.0],["1991-12-06",1.9401,1.9543,1.9401,1.9543,4800.0],["1991-12-09",1.9543,1.9543,1.9543,1.9543,9600.0],["1991-12-10",1.9543,1.9543,1.9472,1.9472,12800.0],["1991-12-11",1.9543,1.9543,1.9401,1.9401,34400.0],["1991-12-12",1.9401,1.9543,1.9401,1.9543,77600.0],["1991-12-13",1.9615,1.9615,1.9615,1.9615,19200.0],["1991-12-16",1.9757,2.0043,1.9757,2.0043,28000.0],["1991-12-17",2.0043,2.0257,2.0043,2.0185,42400.0],["1991-12-18",2.0114,2.0185,1.9971,2.0185,28800.0],["1991-12-19",2.0185,2.0185,2.0114,2.0114,11200.0],["1991-12-20",2.0114,2.0114,1.9829,1.9829,64000.0],["1991-12-23",1.9829,1.9829,1.9686,1.9757,49600.0],["1991-12-24",1.9829,1.9829,1.9829,1.9829,4800.0],["1991-12-26",1.9757,1.9971,1.9757,1.9829,20000.0],["1991-12-27",1.9971,1.9971,1.9971,1.9971,16800.0],["1991-12-30",1.9971,2.0114,1.9971,2.0114,14400.0],["1991-12-31",2.0043,2.0328,2.0043,2.0328,19200.0],["1992-01-02",2.0399,2.0471,2.0399,2.0399,16000.0],["1992-01-03",2.0328,2.0471,2.0328,2.0471,33600.0],["1992-01-06",2.0399,2.0471,2.0257,2.0328,24000.0],["1992-01-07",2.0328,2.0471,2.0328,2.0399,36000.0],["1992-01-08",2.0542,2.1113,2.0542,2.1113,72000.0],["1992-01-09",2.125,2.125,2.125,2.125,19200.0],["1992-01-10",2.125,2.1394,2.125,2.1394,54400.0],["1992-01-13",2.1394,2.1394,2.1394,2.1394,12000.0],["1992-01-14",2.1538,2.1681,2.1538,2.1681,82400.0],["1992-01-15",2.1753,2.1753,2.1681,2.1753,32800.0],["1992-01-16",2.1753,2.1753,2.1753,2.1753,11200.0],["1992-01-17",2.1681,2.1681,2.1681,2.1681,8000.0],["1992-01-20",2.1609,2.1681,2.1609,2.1609,25600.0],["1992-01-21",2.1681,2.1681,2.1466,2.1538,122400.0],["1992-01-22",2.1681,2.1681,2.1609,2.1681,22400.0],["1992-01-23",2.1681,2.1681,2.1538,2.1609,10400.0],["1992-01-24",2.1538,2.1681,2.1394,2.1681,41600.0],["1992-01-27",2.1681,2.1753,2.1681,2.1753,19200.0],["1992-01-28",2.1753,2.1753,2.1681,2.1681,6400.0],["1992-01-29",2.1681,2.1681,2.1609,2.1681,11200.0],["1992-01-30",2.1681,2.1753,2.1681,2.1753,20000.0],["1992-01-31",2.1681,2.1681,2.1538,2.1609,52800.0],["1992-02-03",2.1681,2.1753,2.1609,2.1681,19200.0],["1992-02-04",2.1753,2.1968,2.1753,2.1897,52800.0],["1992-02-05",2.1968,2.1968,2.1968,2.1968,1600.0],["1992-02-06",2.1968,2.1968,2.1897,2.1897,14400.0],["1992-02-07",2.1897,2.2184,2.1897,2.2184,32000.0],["1992-02-10",2.2327,2.2686,2.2327,2.2615,42400.0],["1992-02-11",2.2686,2.2973,2.2686,2.283,33600.0],["1992-02-12",2.283,2.3045,2.283,2.3045,18400.0],["1992-02-13",2.3117,2.3332,2.2973,2.3117,103200.0],["1992-02-14",2.3045,2.3261,2.3045,2.3189,48800.0],["1992-02-18",2.3261,2.3261,2.2686,2.2686,47200.0],["1992-02-19",2.2543,2.2686,2.2543,2.2615,60800.0],["1992-02-20",2.2543,2.283,2.2543,2.283,17600.0],["1992-02-21",2.2758,2.2758,2.2615,2.2686,24000.0],["1992-02-24",2.2615,2.283,2.2615,2.2686,28000.0],["1992-02-25",2.2686,2.2686,2.2615,2.2615,8800.0],["1992-02-26",2.2615,2.2615,2.2615,2.2615,9600.0],["1992-02-27",2.2615,2.283,2.2615,2.2686,38400.0],["1992-02-28",2.2686,2.283,2.2686,2.2758,172800.0],["1992-03-02",2.2758,2.2758,2.2615,2.2615,16800.0],["1992-03-03",2.2615,2.2615,2.2543,2.2615,25600.0],["1992-03-04",2.2615,2.2615,2.2615,2.2615,12800.0],["1992-03-05",2.2615,2.2615,2.2615,2.2615,15200.0],["1992-03-06",2.2615,2.2615,2.2615,2.2615,18400.0],["1992-03-09",2.2686,2.2686,2.2615,2.2615,2400.0],["1992-03-10",2.2543,2.2686,2.2543,2.2686,60000.0],["1992-03-11",2.2686,2.2758,2.2615,2.2686,207200.0],["1992-03-12",2.2615,2.2615,2.2543,2.2615,240000.0],["1992-03-13",2.2615,2.2615,2.2543,2.2543,6400.0],["1992-03-16",2.2543,2.2615,2.2399,2.2399,20800.0],["1992-03-17",2.2399,2.2471,2.2399,2.2399,4800.0],["1992-03-18",2.2399,2.2543,2.2327,2.2327,32800.0],["1992-03-19",2.2327,2.2327,2.1825,2.1825,49600.0],["1992-03-20",2.1897,2.1968,2.1609,2.1681,82400.0],["1992-03-23",2.1466,2.1538,2.1466,2.1466,264000.0],["1992-03-24",2.1466,2.1538,2.1466,2.1538,20000.0],["1992-03-25",2.1538,2.1609,2.1394,2.1394,35200.0],["1992-03-26",2.1538,2.1538,2.1538,2.1538,14400.0],["1992-03-27",2.1466,2.1466,2.1466,2.1466,8000.0],["1992-03-30",2.1466,2.1538,2.1466,2.1538,3200.0],["1992-03-31",2.1538,2.1538,2.1394,2.1538,24800.0],["1992-04-01",2.1538,2.1538,2.1394,2.1394,27200.0],["1992-04-02",2.1394,2.1466,2.1394,2.1466,13600.0],["1992-04-03",2.1466,2.1466,2.1394,2.1466,7200.0],["1992-04-06",2.1394,2.1466,2.1394,2.1466,9600.0],["1992-04-07",2.1394,2.1394,2.1322,2.1322,6400.0],["1992-04-08",2.125,2.125,2.1107,2.1107,16000.0],["1992-04-09",2.1029,2.1101,2.0957,2.1101,112800.0],["1992-04-10",2.1101,2.1101,2.1029,2.1029,2400.0],["1992-04-13",2.1029,2.1029,2.0884,2.0884,19200.0],["1992-04-14",2.0957,2.0957,2.0884,2.0884,208000.0],["1992-04-15",2.0812,2.0812,2.074,2.0812,115200.0],["1992-04-16",2.074,2.0812,2.074,2.0812,4800.0],["1992-04-20",2.0812,2.0812,2.074,2.074,19200.0],["1992-04-21",2.0668,2.0668,2.0523,2.0523,10400.0],["1992-04-22",2.0523,2.0668,2.0523,2.0523,100800.0],["1992-04-23",2.0523,2.0523,2.0306,2.0306,80800.0],["1992-04-24",2.0234,2.0234,2.0162,2.0162,131200.0],["1992-04-27",2.0162,2.0162,2.0162,2.0162,4000.0],["1992-04-28",2.0234,2.0234,2.0089,2.0234,141600.0],["1992-04-29",2.0234,2.0234,2.0089,2.0089,97600.0],["1992-04-30",2.0089,2.0162,2.0089,2.0162,15200.0],["1992-05-01",2.0089,2.0089,2.0089,2.0089,2400.0],["1992-05-04",2.0089,2.0306,2.0089,2.0306,11200.0],["1992-05-05",2.0378,2.0523,2.0378,2.0523,35200.0],["1992-05-06",2.0668,2.0957,2.0595,2.0957,24000.0],["1992-05-07",2.1101,2.1462,2.1101,2.1246,48000.0],["1992-05-08",2.1246,2.1246,2.1246,2.1246,41600.0],["1992-05-11",2.1246,2.1462,2.1246,2.139,128000.0],["1992-05-12",2.139,2.139,2.139,2.139,92000.0],["1992-05-13",2.139,2.139,2.139,2.139,8000.0],["1992-05-14",2.1246,2.1318,2.1101,2.1318,221600.0],["1992-05-15",2.1318,2.1462,2.1246,2.1462,23200.0],["1992-05-18",2.139,2.139,2.139,2.139,6400.0],["1992-05-19",2.1462,2.1462,2.1318,2.1318,12000.0],["1992-05-20",2.1246,2.1246,2.1246,2.1246,2400.0],["1992-05-21",2.139,2.1535,2.139,2.1535,16800.0],["1992-05-22",2.1607,2.1607,2.1607,2.1607,8000.0],["1992-05-26",2.1462,2.1607,2.1462,2.1607,40000.0],["1992-05-27",2.1462,2.1535,2.1462,2.1535,4800.0],["1992-05-28",2.139,2.139,2.139,2.139,12800.0],["1992-05-29",2.1246,2.139,2.1246,2.1318,13600.0],["1992-06-01",2.1318,2.1318,2.1318,2.1318,14400.0],["1992-06-02",2.1246,2.1246,2.1173,2.1173,29600.0],["1992-06-03",2.1101,2.1101,2.1029,2.1029,4000.0],["1992-06-04",2.1029,2.1173,2.0957,2.0957,80000.0],["1992-06-05",2.0957,2.0957,2.0957,2.0957,4000.0],["1992-06-08",2.0812,2.0812,2.0812,2.0812,8800.0],["1992-06-09",2.074,2.074,2.074,2.074,2400.0],["1992-06-10",2.0957,2.0957,2.0668,2.0668,32000.0],["1992-06-11",2.0668,2.0812,2.0668,2.074,13600.0],["1992-06-12",2.074,2.074,2.074,2.074,0.0],["1992-06-15",2.0668,2.0668,2.0595,2.0668,30400.0],["1992-06-16",2.0668,2.0668,2.0668,2.0668,44000.0],["1992-06-17",2.0812,2.1173,2.0812,2.1029,71200.0],["1992-06-18",2.1029,2.1173,2.0957,2.0957,25600.0],["1992-06-19",2.0957,2.1246,2.0957,2.1246,14400.0],["1992-06-22",2.1318,2.139,2.1318,2.139,9600.0],["1992-06-23",2.139,2.139,2.139,2.139,800.0],["1992-06-24",2.1318,2.1318,2.1318,2.1318,8800.0],["1992-06-25",2.1318,2.1318,2.1173,2.1318,83200.0],["1992-06-26",2.139,2.139,2.1246,2.1246,11200.0],["1992-06-29",2.1173,2.1246,2.1101,2.1246,21600.0],["1992-06-30",2.1101,2.1101,2.1101,2.1101,109600.0],["1992-07-01",2.1101,2.1101,2.1101,2.1101,42400.0],["1992-07-02",2.1029,2.1101,2.1029,2.1029,86400.0],["1992-07-06",2.0884,2.0884,2.074,2.074,23200.0],["1992-07-07",2.0668,2.0668,2.0668,2.0668,69600.0],["1992-07-08",2.0595,2.0595,2.0595,2.0595,1600.0],["1992-07-09",2.0595,2.0668,2.0595,2.0668,32000.0],["1992-07-10",2.0595,2.0668,2.045,2.0668,38400.0],["1992-07-13",2.0668,2.0668,2.0377,2.0522,32800.0],["1992-07-14",2.0522,2.0522,2.0522,2.0522,0.0],["1992-07-15",2.0522,2.0522,2.0304,2.0304,67200.0],["1992-07-16",2.0231,2.0377,2.0231,2.0377,554400.0],["1992-07-17",2.0377,2.0377,2.0231,2.0231,19200.0],["1992-07-20",2.0304,2.0304,2.0086,2.0159,34400.0],["1992-07-21",2.0086,2.0086,1.9795,1.9795,22400.0],["1992-07-22",1.9722,1.9722,1.9504,1.9504,136000.0],["1992-07-23",1.9649,1.9649,1.9576,1.9576,5600.0],["1992-07-24",1.9649,1.9649,1.9576,1.9576,254400.0],["1992-07-27",1.9576,1.9576,1.9358,1.9504,53600.0],["1992-07-28",1.9431,1.9431,1.9358,1.9431,53600.0],["1992-07-29",1.9431,1.9504,1.9285,1.9285,47200.0],["1992-07-30",1.9358,1.9431,1.9285,1.9431,31200.0],["1992-07-31",1.9358,1.9358,1.8339,1.863,116400.0],["1992-08-03",1.863,1.863,1.8339,1.8339,72400.0],["1992-08-04",1.8339,1.8485,1.8339,1.8339,46400.0],["1992-08-05",1.8485,1.863,1.8339,1.8339,86800.0],["1992-08-06",1.8485,1.8485,1.8339,1.8485,22000.0],["1992-08-07",1.8485,1.863,1.8339,1.863,143200.0],["1992-08-10",1.863,1.8921,1.863,1.8921,4400.0],["1992-08-11",1.8921,1.9067,1.8921,1.9067,7600.0],["1992-08-12",1.9067,1.9358,1.9067,1.9067,14400.0],["1992-08-13",1.8921,1.9358,1.8921,1.9358,9200.0],["1992-08-14",1.9358,1.9358,1.9358,1.9358,9200.0],["1992-08-17",1.9358,2.0231,1.9358,2.0231,30000.0],["1992-08-18",2.0086,2.0231,2.0086,2.0231,12400.0],["1992-08-19",2.0086,2.0086,1.9795,1.994,42400.0],["1992-08-20",1.994,2.0231,1.994,2.0231,8400.0],["1992-08-21",2.0231,2.0522,2.0231,2.0377,28400.0],["1992-08-24",2.0668,2.125,2.0668,2.1105,30800.0],["1992-08-25",2.0959,2.0959,2.0959,2.0959,4800.0],["1992-08-26",2.0959,2.0959,2.0668,2.0814,10800.0],["1992-08-27",2.0959,2.0959,2.0959,2.0959,1600.0],["1992-08-28",2.0814,2.0959,2.0814,2.0959,22000.0],["1992-08-31",2.0959,2.1396,2.0959,2.125,9200.0],["1992-09-01",2.0959,2.125,2.0814,2.0959,14400.0],["1992-09-02",2.0959,2.0959,2.0814,2.0814,24800.0],["1992-09-03",2.0668,2.0814,2.0522,2.0814,24400.0],["1992-09-04",2.0814,2.0814,2.0668,2.0814,6400.0],["1992-09-08",2.0814,2.0959,2.0814,2.0814,5600.0],["1992-09-09",2.0814,2.0959,2.0814,2.0959,800.0],["1992-09-10",2.0959,2.0959,2.0959,2.0959,8000.0],["1992-09-11",2.1105,2.1105,2.0814,2.0959,4400.0],["1992-09-14",2.0959,2.0959,2.0814,2.0814,16800.0],["1992-09-15",2.0814,2.0814,2.0377,2.0522,29600.0],["1992-09-16",2.0377,2.0377,2.0231,2.0231,2000.0],["1992-09-17",2.0231,2.0377,1.994,2.0231,16400.0],["1992-09-18",2.0231,2.0231,1.9795,1.994,14800.0],["1992-09-21",1.994,1.994,1.9795,1.9795,1200.0],["1992-09-22",1.9649,1.9795,1.9649,1.9795,12000.0],["1992-09-23",1.9795,2.0086,1.9504,2.0086,21200.0],["1992-09-24",2.0086,2.0086,1.994,2.0086,24400.0],["1992-09-25",1.994,2.0377,1.9795,2.0377,23600.0],["1992-09-28",2.0231,2.0668,2.0231,2.0522,10000.0],["1992-09-29",2.0522,2.0814,2.0522,2.0814,10400.0],["1992-09-30",2.0814,2.0814,2.0377,2.0377,21200.0],["1992-10-01",2.0377,2.0959,2.0377,2.0814,19600.0],["1992-10-02",2.0522,2.0814,2.0522,2.0814,14000.0],["1992-10-05",2.0522,2.0522,1.9795,2.0231,49600.0],["1992-10-06",1.994,2.0231,1.994,2.0086,9200.0],["1992-10-07",1.994,2.0377,1.9795,2.0086,34000.0],["1992-10-08",2.0086,2.0232,2.0086,2.0232,19200.0],["1992-10-09",2.0232,2.0232,2.0232,2.0232,800.0],["1992-10-12",2.0086,2.0379,2.0086,2.0379,2400.0],["1992-10-13",2.0232,2.0379,2.0232,2.0379,6000.0],["1992-10-14",2.0086,2.0086,2.0086,2.0086,800.0],["1992-10-15",2.0232,2.0379,2.0232,2.0379,4800.0],["1992-10-16",2.0232,2.0232,2.0232,2.0232,6800.0],["1992-10-19",1.9939,2.0966,1.9939,2.0526,35200.0],["1992-10-20",2.0819,2.0966,2.0819,2.0819,5600.0],["1992-10-21",2.0966,2.1112,2.0966,2.0966,2400.0],["1992-10-22",2.0966,2.1112,2.0966,2.1112,3200.0],["1992-10-23",2.0966,2.1112,2.0966,2.1112,3600.0],["1992-10-26",2.1112,2.1112,2.1112,2.1112,12800.0],["1992-10-27",2.1112,2.1259,2.1112,2.1259,8400.0],["1992-10-28",2.1112,2.1112,2.1112,2.1112,4800.0],["1992-10-29",2.1112,2.1112,2.1112,2.1112,2000.0],["1992-10-30",2.0966,2.0966,2.0966,2.0966,1600.0],["1992-11-02",2.1259,2.1259,2.0966,2.1259,21200.0],["1992-11-03",2.1259,2.1552,2.1259,2.1552,19200.0],["1992-11-04",2.1845,2.1992,2.1699,2.1845,21600.0],["1992-11-05",2.1845,2.1992,2.1845,2.1992,19200.0],["1992-11-06",2.2138,2.2432,2.1992,2.2138,20000.0],["1992-11-09",2.1845,2.1845,2.1552,2.1845,27600.0],["1992-11-10",2.1845,2.2285,2.1845,2.2138,12400.0],["1992-11-11",2.2138,2.2285,2.1992,2.2285,8800.0],["1992-11-12",2.1992,2.2285,2.1845,2.2138,25600.0],["1992-11-13",2.1992,2.2285,2.1992,2.2138,7600.0],["1992-11-16",2.2138,2.2138,2.1845,2.1845,10000.0],["1992-11-17",2.1699,2.1992,2.1552,2.1992,14400.0],["1992-11-18",2.2138,2.2285,2.1992,2.2138,9600.0],["1992-11-19",2.2138,2.2138,2.1845,2.2138,8400.0],["1992-11-20",2.1992,2.2138,2.1992,2.2138,4000.0],["1992-11-23",2.2138,2.2285,2.2138,2.2285,24800.0],["1992-11-24",2.1992,2.1992,2.1992,2.1992,10800.0],["1992-11-25",2.1992,2.2285,2.1992,2.2138,21600.0],["1992-11-27",2.1992,2.2285,2.1992,2.2285,12400.0],["1992-11-30",2.2432,2.2432,2.2138,2.2138,22400.0],["1992-12-01",2.1992,2.2138,2.1992,2.2138,15200.0],["1992-12-02",2.1992,2.2138,2.1699,2.1845,17200.0],["1992-12-03",2.2138,2.2138,2.1992,2.2138,36400.0],["1992-12-04",2.2138,2.2285,2.2138,2.2285,16800.0],["1992-12-07",2.2285,2.2432,2.2285,2.2432,4400.0],["1992-12-08",2.2432,2.2432,2.2285,2.2432,22000.0],["1992-12-09",2.2285,2.2432,2.2285,2.2432,33600.0],["1992-12-10",2.2432,2.2432,2.2432,2.2432,11200.0],["1992-12-11",2.2432,2.2578,2.2285,2.2578,21600.0],["1992-12-14",2.2578,2.2578,2.2578,2.2578,4800.0],["1992-12-15",2.2725,2.2725,2.2725,2.2725,6800.0],["1992-12-16",2.2578,2.3458,2.2578,2.3311,391600.0],["1992-12-17",2.3458,2.3458,2.3165,2.3165,98800.0],["1992-12-18",2.3458,2.3458,2.3165,2.3311,41200.0],["1992-12-21",2.3311,2.3311,2.3165,2.3311,41200.0],["1992-12-22",2.3311,2.3311,2.3165,2.3311,28800.0],["1992-12-23",2.3311,2.3311,2.3018,2.3311,38800.0],["1992-12-24",2.3165,2.3458,2.3165,2.3458,18000.0],["1992-12-28",2.3458,2.3458,2.3311,2.3311,36000.0],["1992-12-29",2.3458,2.3458,2.3311,2.3311,33200.0],["1992-12-30",2.3311,2.3311,2.3165,2.3165,28000.0],["1992-12-31",2.3311,2.3458,2.3311,2.3458,29600.0],["1993-01-04",2.3458,2.3751,2.3311,2.3458,75600.0],["1993-01-05",2.3311,2.3458,2.3311,2.3311,26800.0],["1993-01-06",2.3311,2.3458,2.3165,2.3458,141600.0],["1993-01-07",2.3458,2.3458,2.2871,2.2871,33600.0],["1993-01-08",2.3018,2.3018,2.2578,2.2871,26400.0],["1993-01-11",2.2724,2.2871,2.2576,2.2576,28400.0],["1993-01-12",2.2724,2.2724,2.2281,2.2429,24800.0],["1993-01-13",2.2281,2.2281,2.2134,2.2281,3200.0],["1993-01-14",2.2134,2.2134,2.1839,2.1986,23600.0],["1993-01-15",2.1986,2.1986,2.1543,2.1691,22800.0],["1993-01-18",2.1691,2.1691,2.1396,2.1396,169600.0],["1993-01-19",2.1101,2.1248,2.1101,2.1101,81200.0],["1993-01-20",2.1101,2.1101,2.0806,2.0953,117600.0],["1993-01-21",2.0953,2.0953,2.0511,2.0658,98400.0],["1993-01-22",2.0511,2.0658,2.0511,2.0511,4400.0],["1993-01-25",2.0511,2.0511,2.0215,2.0511,16400.0],["1993-01-26",2.0511,2.0511,2.0215,2.0511,25600.0],["1993-01-27",2.0511,2.0511,2.0215,2.0363,12000.0],["1993-01-28",2.0363,2.0511,2.0215,2.0511,48400.0],["1993-01-29",2.0363,2.0806,2.0363,2.0806,20800.0],["1993-02-01",2.0658,2.1248,2.0658,2.1248,11200.0],["1993-02-02",2.1248,2.1543,2.1248,2.1543,2400.0],["1993-02-03",2.1396,2.1986,2.1396,2.1839,42400.0],["1993-02-04",2.2134,2.2429,2.2134,2.2429,13600.0],["1993-02-05",2.2576,2.2724,2.2429,2.2724,13600.0],["1993-02-08",2.3019,2.3609,2.3019,2.3609,60400.0],["1993-02-09",2.3609,2.3609,2.3167,2.3462,18000.0],["1993-02-10",2.3314,2.3314,2.3167,2.3314,9600.0],["1993-02-11",2.3314,2.4199,2.3314,2.4199,38400.0],["1993-02-12",2.4199,2.4347,2.3757,2.4347,40000.0],["1993-02-16",2.4495,2.4495,2.4199,2.4199,38400.0],["1993-02-17",2.4199,2.4495,2.4199,2.4347,22000.0],["1993-02-18",2.4052,2.4347,2.4052,2.4199,42400.0],["1993-02-19",2.4199,2.4347,2.4199,2.4347,12800.0],["1993-02-22",2.4199,2.4347,2.3904,2.4199,27600.0],["1993-02-23",2.4052,2.4199,2.4052,2.4199,16400.0],["1993-02-24",2.4199,2.4199,2.3904,2.4052,20800.0],["1993-02-25",2.4199,2.4199,2.4199,2.4199,4400.0],["1993-02-26",2.4199,2.4199,2.3609,2.3904,32400.0],["1993-03-01",2.3904,2.3904,2.3609,2.3757,70000.0],["1993-03-02",2.3757,2.3757,2.3462,2.3609,30400.0],["1993-03-03",2.3167,2.3314,2.2724,2.3019,46800.0],["1993-03-04",2.2871,2.2871,2.2724,2.2871,6000.0],["1993-03-05",2.2871,2.3019,2.2724,2.3019,40800.0],["1993-03-08",2.2871,2.3019,2.2724,2.3019,20800.0],["1993-03-09",2.3167,2.3167,2.2871,2.3019,14000.0],["1993-03-10",2.3167,2.3314,2.3167,2.3314,5600.0],["1993-03-11",2.3462,2.3609,2.3462,2.3609,15200.0],["1993-03-12",2.3462,2.3462,2.3462,2.3462,800.0],["1993-03-15",2.3609,2.3609,2.3462,2.3462,2800.0],["1993-03-16",2.3609,2.4052,2.3462,2.4052,25600.0],["1993-03-17",2.4052,2.4495,2.4052,2.4495,38800.0],["1993-03-18",2.4495,2.5085,2.4495,2.5085,20400.0],["1993-03-19",2.5085,2.538,2.4937,2.538,41600.0],["1993-03-22",2.5085,2.5675,2.5085,2.5675,36800.0],["1993-03-23",2.5675,2.5675,2.5527,2.5527,46000.0],["1993-03-24",2.538,2.538,2.538,2.538,24400.0],["1993-03-25",2.5232,2.5232,2.5232,2.5232,12800.0],["1993-03-26",2.4937,2.4937,2.4642,2.4642,24000.0],["1993-03-29",2.4642,2.4642,2.4347,2.4347,4000.0],["1993-03-30",2.4347,2.4347,2.4347,2.4347,800.0],["1993-03-31",2.4495,2.4495,2.4052,2.4199,10400.0],["1993-04-01",2.4199,2.4347,2.4199,2.4347,31200.0],["1993-04-02",2.4495,2.4495,2.4495,2.4495,4000.0],["1993-04-05",2.4495,2.4642,2.4495,2.4642,10400.0],["1993-04-06",2.4495,2.4642,2.4347,2.4495,5600.0],["1993-04-07",2.4495,2.479,2.4495,2.4642,28800.0],["1993-04-08",2.4642,2.4939,2.4642,2.4791,42000.0],["1993-04-12",2.4939,2.5087,2.4939,2.4939,14400.0],["1993-04-13",2.4939,2.4939,2.4791,2.4939,35600.0],["1993-04-14",2.4791,2.4939,2.4791,2.4939,15200.0],["1993-04-15",2.4939,2.4939,2.4939,2.4939,5200.0],["1993-04-16",2.4939,2.5087,2.4939,2.5087,29600.0],["1993-04-19",2.5087,2.5087,2.4642,2.4939,16400.0],["1993-04-20",2.4939,2.5087,2.4939,2.5087,17200.0],["1993-04-21",2.4939,2.5087,2.4791,2.4939,13600.0],["1993-04-22",2.5087,2.5087,2.4791,2.4791,7600.0],["1993-04-23",2.4939,2.4939,2.4939,2.4939,4800.0],["1993-04-26",2.4791,2.4939,2.4791,2.4939,26000.0],["1993-04-27",2.4939,2.5087,2.4939,2.4939,24000.0],["1993-04-28",2.4939,2.4939,2.4939,2.4939,5200.0],["1993-04-29",2.4939,2.5236,2.4939,2.5236,24800.0],["1993-04-30",2.5087,2.5236,2.4939,2.5087,22800.0],["1993-05-03",2.5087,2.5087,2.4939,2.4939,14000.0],["1993-05-04",2.4791,2.4791,2.4642,2.4642,6400.0],["1993-05-05",2.4494,2.4494,2.4345,2.4345,7200.0],["1993-05-06",2.4494,2.4494,2.4494,2.4494,5600.0],["1993-05-07",2.4345,2.4642,2.4345,2.4642,2400.0],["1993-05-10",2.4345,2.4642,2.4345,2.4642,18000.0],["1993-05-11",2.4791,2.4939,2.4791,2.4939,5200.0],["1993-05-12",2.4642,2.4791,2.4642,2.4791,20000.0],["1993-05-13",2.4939,2.4939,2.4494,2.4494,21200.0],["1993-05-14",2.4494,2.4642,2.4345,2.4642,37200.0],["1993-05-17",2.4494,2.4494,2.4197,2.4197,44400.0],["1993-05-18",2.4345,2.4345,2.3455,2.3455,63600.0],["1993-05-19",2.3455,2.3603,2.3306,2.3306,10400.0],["1993-05-20",2.3603,2.3603,2.3455,2.3455,7200.0],["1993-05-21",2.3603,2.3603,2.3009,2.3158,21600.0],["1993-05-24",2.3158,2.3158,2.2861,2.3009,7200.0],["1993-05-25",2.2861,2.2861,2.2861,2.2861,8800.0],["1993-05-26",2.2861,2.2861,2.2861,2.2861,32000.0],["1993-05-27",2.2861,2.3158,2.2861,2.2861,20800.0],["1993-05-28",2.2712,2.2861,2.2712,2.2861,4800.0],["1993-06-01",2.2712,2.2712,2.2712,2.2712,10000.0],["1993-06-02",2.2712,2.2861,2.2564,2.2564,38400.0],["1993-06-03",2.2564,2.2564,2.2267,2.2267,12800.0],["1993-06-04",2.2267,2.2267,2.197,2.197,4800.0],["1993-06-07",2.197,2.2119,2.1822,2.197,9200.0],["1993-06-08",2.197,2.197,2.1376,2.1376,9200.0],["1993-06-09",2.1376,2.1376,2.0634,2.0783,43200.0],["1993-06-10",2.0931,2.0931,2.0783,2.0783,7200.0],["1993-06-11",2.0783,2.0783,2.0783,2.0783,42400.0],["1993-06-14",2.0634,2.0634,2.0486,2.0486,25600.0],["1993-06-15",2.0634,2.0783,2.0337,2.0337,22000.0],["1993-06-16",2.0189,2.0189,1.9892,2.004,37200.0],["1993-06-17",2.004,2.004,1.9892,1.9892,2800.0],["1993-06-18",1.9892,2.004,1.9743,1.9743,11600.0],["1993-06-21",1.9743,1.9892,1.9743,1.9743,8800.0],["1993-06-22",1.9743,1.9892,1.9595,1.9595,27200.0],["1993-06-23",1.9743,1.9743,1.9595,1.9595,13200.0],["1993-06-24",1.9595,1.9743,1.9595,1.9743,29600.0],["1993-06-25",1.9743,2.004,1.9743,1.9892,27200.0],["1993-06-28",1.9892,2.0189,1.9892,2.004,22000.0],["1993-06-29",2.0337,2.0337,2.0189,2.0189,137200.0],["1993-06-30",2.0189,2.0486,2.0189,2.0486,29200.0],["1993-07-01",2.0486,2.0634,2.0337,2.0634,60800.0],["1993-07-02",2.0634,2.0931,2.0634,2.0931,67600.0],["1993-07-06",2.0783,2.0931,2.0783,2.0931,28400.0],["1993-07-07",2.0783,2.0931,2.0783,2.0783,48400.0],["1993-07-08",2.0486,2.0634,2.004,2.0189,179200.0],["1993-07-09",2.0039,2.0039,1.989,1.989,115200.0],["1993-07-12",2.0039,2.0338,2.0039,2.0338,31600.0],["1993-07-13",2.0338,2.0338,2.0039,2.0189,21200.0],["1993-07-14",2.0189,2.0189,1.989,1.989,65200.0],["1993-07-15",1.989,2.0787,1.989,2.0787,53200.0],["1993-07-16",2.0637,2.1086,2.0637,2.1086,12000.0],["1993-07-19",2.1086,2.1086,2.1086,2.1086,0.0],["1993-07-20",2.0936,2.1236,2.0936,2.1236,18000.0],["1993-07-21",2.1236,2.1236,2.1086,2.1086,27200.0],["1993-07-22",2.1086,2.1086,2.1086,2.1086,17600.0],["1993-07-23",2.1086,2.1086,2.0637,2.0637,24800.0],["1993-07-26",2.0637,2.0637,2.0637,2.0637,6000.0],["1993-07-27",2.0637,2.0637,2.0637,2.0637,800.0],["1993-07-28",2.0488,2.0488,2.0488,2.0488,2000.0],["1993-07-29",2.0488,2.0488,2.0488,2.0488,0.0],["1993-07-30",2.0338,2.0338,2.0338,2.0338,127600.0],["1993-08-02",2.0189,2.0189,2.0039,2.0039,9200.0],["1993-08-03",2.0039,2.0039,1.9591,1.9591,16000.0],["1993-08-04",1.9591,1.9591,1.9441,1.9591,13200.0],["1993-08-05",1.9441,1.9441,1.9142,1.9142,16400.0],["1993-08-06",1.9142,1.9142,1.8544,1.8544,96400.0],["1993-08-09",1.8544,1.8693,1.8544,1.8693,20000.0],["1993-08-10",1.8843,1.8843,1.8693,1.8693,27600.0],["1993-08-11",1.8544,1.8544,1.8245,1.8245,114800.0],["1993-08-12",1.8245,1.8245,1.8095,1.8095,8400.0],["1993-08-13",1.8095,1.8245,1.8095,1.8095,23600.0],["1993-08-16",1.8095,1.8544,1.8095,1.8245,18000.0],["1993-08-17",1.8245,1.8245,1.8095,1.8095,28400.0],["1993-08-18",1.8245,1.8693,1.7946,1.7946,70800.0],["1993-08-19",1.7946,1.7946,1.7796,1.7796,11600.0],["1993-08-20",1.7946,1.8544,1.7946,1.8245,57200.0],["1993-08-23",1.8245,1.8245,1.7946,1.7946,32800.0],["1993-08-24",1.7946,1.7946,1.7946,1.7946,16000.0],["1993-08-25",1.7946,1.7946,1.7796,1.7796,35200.0],["1993-08-26",1.7796,1.7946,1.7796,1.7946,170800.0],["1993-08-27",1.8095,1.8245,1.7796,1.8095,106800.0],["1993-08-30",1.8095,1.8245,1.7946,1.8095,60800.0],["1993-08-31",1.8095,1.8245,1.7946,1.8245,37600.0],["1993-09-01",1.8095,1.8095,1.7796,1.7946,54400.0],["1993-09-02",1.7946,1.7946,1.7796,1.7946,26800.0],["1993-09-03",1.7946,1.8245,1.7946,1.8245,29600.0],["1993-09-07",1.8245,1.8245,1.7796,1.7796,44000.0],["1993-09-08",1.7796,1.7796,1.7646,1.7646,35200.0],["1993-09-09",1.7646,1.7796,1.7497,1.7796,28800.0],["1993-09-10",1.7796,1.7946,1.7497,1.7796,98000.0],["1993-09-13",1.7946,1.7946,1.7646,1.7796,158000.0],["1993-09-14",1.7796,1.7946,1.7796,1.7946,110000.0],["1993-09-15",1.7796,1.8095,1.7796,1.7946,26400.0],["1993-09-16",1.8095,1.8245,1.7946,1.7946,58400.0],["1993-09-17",1.7946,1.8095,1.7796,1.7946,42000.0],["1993-09-20",1.7946,1.7946,1.7796,1.7946,41200.0],["1993-09-21",1.7946,1.7946,1.7796,1.7796,37200.0],["1993-09-22",1.7796,1.7946,1.7796,1.7946,21200.0],["1993-09-23",1.7946,1.7946,1.7946,1.7946,28800.0],["1993-09-24",1.7946,1.8245,1.7946,1.8245,59200.0],["1993-09-27",1.8245,1.9142,1.8245,1.8843,38400.0],["1993-09-28",1.8843,1.8843,1.8843,1.8843,24800.0],["1993-09-29",1.8843,1.8992,1.8843,1.8843,66800.0],["1993-09-30",1.8843,1.8843,1.8843,1.8843,32400.0],["1993-10-01",1.8843,1.8992,1.8544,1.8992,57200.0],["1993-10-04",1.9142,1.9291,1.9142,1.9291,16800.0],["1993-10-05",1.9441,1.9591,1.9441,1.9591,26000.0],["1993-10-06",1.9591,2.0189,1.9591,2.0039,42400.0],["1993-10-07",2.0189,2.0338,2.0189,2.0338,36400.0],["1993-10-08",2.0188,2.064,2.0188,2.0338,9600.0],["1993-10-11",2.0338,2.0338,2.0338,2.0338,2800.0],["1993-10-12",2.0338,2.0489,2.0188,2.0489,8400.0],["1993-10-13",2.0489,2.0489,2.0188,2.0338,3600.0],["1993-10-14",2.0188,2.079,2.0188,2.0489,17600.0],["1993-10-15",2.064,2.064,2.0338,2.0489,19200.0],["1993-10-18",2.0489,2.0489,2.0338,2.0338,9600.0],["1993-10-19",2.0037,2.0188,1.9886,2.0037,12000.0],["1993-10-20",1.9886,2.0037,1.9736,1.9886,15600.0],["1993-10-21",1.9886,2.0188,1.9886,2.0037,5600.0],["1993-10-22",1.9886,2.0037,1.9886,1.9886,8400.0],["1993-10-25",1.9886,2.0037,1.9886,2.0037,1600.0],["1993-10-26",2.0188,2.0188,1.9886,1.9886,52000.0],["1993-10-27",2.0037,2.0037,1.9886,1.9886,4800.0],["1993-10-28",1.9886,1.9886,1.9284,1.9886,202800.0],["1993-10-29",1.9736,1.9736,1.9585,1.9736,8400.0],["1993-11-01",1.9434,1.9585,1.9434,1.9434,11600.0],["1993-11-02",1.9434,1.9736,1.9434,1.9585,11200.0],["1993-11-03",1.9585,1.9736,1.9434,1.9736,18800.0],["1993-11-04",1.9585,1.9886,1.9585,1.9585,42000.0],["1993-11-05",1.9585,2.0188,1.9585,2.0037,22000.0],["1993-11-08",2.0188,2.0188,2.0037,2.0037,18800.0],["1993-11-09",2.0037,2.0489,2.0037,2.0338,14800.0],["1993-11-10",2.0338,2.064,2.0338,2.0338,51600.0],["1993-11-11",2.0489,2.0489,2.0338,2.0338,4800.0],["1993-11-12",2.0489,2.064,2.0489,2.064,4400.0],["1993-11-15",2.0489,2.0489,2.0489,2.0489,1200.0],["1993-11-16",2.0489,2.0489,2.0338,2.0489,33200.0],["1993-11-17",2.0489,2.064,2.0338,2.0489,33200.0],["1993-11-18",2.0489,2.079,2.0489,2.079,20800.0],["1993-11-19",2.1092,2.1393,2.079,2.1393,56800.0],["1993-11-22",2.1242,2.1242,2.079,2.079,22800.0],["1993-11-23",2.0489,2.0489,2.0338,2.0338,12000.0],["1993-11-24",2.0338,2.0338,2.0338,2.0338,22000.0],["1993-11-26",2.0338,2.0338,2.0188,2.0188,3200.0],["1993-11-29",2.0188,2.0338,2.0188,2.0338,4400.0],["1993-11-30",2.0338,2.0338,1.9886,2.0338,42400.0],["1993-12-01",2.0489,2.079,2.0489,2.079,11600.0],["1993-12-02",2.079,2.0941,2.0489,2.0941,19200.0],["1993-12-03",2.079,2.1393,2.079,2.1092,17600.0],["1993-12-06",2.1092,2.1092,2.1092,2.1092,4800.0],["1993-12-07",2.1092,2.1092,2.1092,2.1092,83200.0],["1993-12-08",2.1092,2.1092,2.1092,2.1092,4400.0],["1993-12-09",2.1092,2.1393,2.1092,2.1242,21600.0],["1993-12-10",2.1092,2.1242,2.1092,2.1092,2400.0],["1993-12-13",2.1092,2.1092,2.1092,2.1092,6800.0],["1993-12-14",2.1092,2.1242,2.1092,2.1092,21600.0],["1993-12-15",2.1092,2.1092,2.0941,2.0941,26800.0],["1993-12-16",2.0941,2.1694,2.0941,2.1544,28000.0],["1993-12-17",2.1845,2.2146,2.1393,2.2146,38400.0],["1993-12-20",2.2297,2.2297,2.1845,2.1995,52400.0],["1993-12-21",2.2146,2.2447,2.1694,2.1845,134000.0],["1993-12-22",2.1845,2.2598,2.1845,2.2146,49600.0],["1993-12-23",2.2297,2.2297,2.2146,2.2146,6800.0],["1993-12-27",2.2146,2.2146,2.1995,2.1995,10000.0],["1993-12-28",2.2146,2.2146,2.1845,2.1845,22800.0],["1993-12-29",2.1996,2.2146,2.1845,2.2146,32000.0],["1993-12-30",2.2146,2.2146,2.1845,2.1845,27600.0],["1993-12-31",2.1995,2.1995,2.1544,2.1544,18400.0],["1994-01-03",2.1544,2.1845,2.1544,2.1544,25600.0],["1994-01-04",2.1694,2.1845,2.1544,2.1544,19200.0],["1994-01-05",2.1694,2.1694,2.1092,2.1092,10400.0],["1994-01-06",2.1092,2.1092,2.1092,2.1092,12400.0],["1994-01-07",2.1092,2.1393,2.1092,2.1393,17600.0],["1994-01-10",2.1089,2.1393,2.1089,2.1241,16400.0],["1994-01-11",2.1241,2.2303,2.1241,2.2303,51600.0],["1994-01-12",2.2607,2.2607,2.2151,2.2455,226800.0],["1994-01-13",2.2607,2.2607,2.1848,2.1848,14400.0],["1994-01-14",2.2,2.2,2.1545,2.1848,12400.0],["1994-01-17",2.1848,2.1848,2.1545,2.1696,11200.0],["1994-01-18",2.1848,2.1848,2.0938,2.1241,411600.0],["1994-01-19",2.1393,2.2151,2.1393,2.2151,53200.0],["1994-01-20",2.2151,2.2607,2.2151,2.2455,56400.0],["1994-01-21",2.2303,2.3365,2.2151,2.3062,72800.0],["1994-01-24",2.291,2.3062,2.2758,2.2758,54800.0],["1994-01-25",2.2607,2.2758,2.2607,2.2607,50000.0],["1994-01-26",2.2607,2.2758,2.2455,2.2607,6800.0],["1994-01-27",2.2455,2.2455,2.2303,2.2455,29200.0],["1994-01-28",2.2151,2.2455,2.1848,2.2303,28000.0],["1994-01-31",2.2151,2.2607,2.2151,2.2303,26000.0],["1994-02-01",2.2,2.2607,2.2,2.2607,43600.0],["1994-02-02",2.2607,2.2607,2.2455,2.2455,8000.0],["1994-02-03",2.2455,2.2758,2.2455,2.2758,34000.0],["1994-02-04",2.2607,2.2607,2.1696,2.1696,28400.0],["1994-02-07",2.1545,2.1848,2.1241,2.1696,21600.0],["1994-02-08",2.1848,2.2,2.1848,2.1848,14000.0],["1994-02-09",2.1848,2.2151,2.1848,2.2151,32800.0],["1994-02-10",2.2151,2.2607,2.2151,2.2455,18800.0],["1994-02-11",2.2455,2.2607,2.2455,2.2455,22400.0],["1994-02-14",2.2455,2.2455,2.2303,2.2303,35200.0],["1994-02-15",2.2303,2.2455,2.2303,2.2303,56400.0],["1994-02-16",2.2303,2.2303,2.2,2.2,17200.0],["1994-02-17",2.2,2.2,2.1696,2.1696,8800.0],["1994-02-18",2.2,2.2,2.1848,2.2,37600.0],["1994-02-22",2.2151,2.2151,2.1696,2.2,25600.0],["1994-02-23",2.2,2.2151,2.1696,2.1848,53600.0],["1994-02-24",2.1696,2.1848,2.1545,2.1696,12800.0],["1994-02-25",2.1545,2.1696,2.1545,2.1696,3200.0],["1994-02-28",2.1696,2.1696,2.1696,2.1696,8000.0],["1994-03-01",2.1696,2.1696,2.1393,2.1393,22800.0],["1994-03-02",2.1393,2.1393,2.1241,2.1241,59600.0],["1994-03-03",2.1089,2.1393,2.1089,2.1241,343200.0],["1994-03-04",2.1241,2.1696,2.1241,2.1393,18800.0],["1994-03-07",2.1696,2.2,2.1696,2.1848,23600.0],["1994-03-08",2.1848,2.1848,2.1545,2.1545,15200.0],["1994-03-09",2.1545,2.1696,2.1545,2.1696,11200.0],["1994-03-10",2.1696,2.1696,2.1393,2.1393,26800.0],["1994-03-11",2.1393,2.1696,2.1393,2.1393,27200.0],["1994-03-14",2.1696,2.1696,2.1696,2.1696,117200.0],["1994-03-15",2.1545,2.1696,2.1545,2.1696,35600.0],["1994-03-16",2.1696,2.1696,2.1696,2.1696,2000.0],["1994-03-17",2.1545,2.1696,2.1545,2.1696,313200.0],["1994-03-18",2.1696,2.1848,2.1545,2.1848,23600.0],["1994-03-21",2.1545,2.1696,2.1545,2.1696,8800.0],["1994-03-22",2.1545,2.1696,2.1545,2.1545,14000.0],["1994-03-23",2.1545,2.1848,2.1545,2.1848,14400.0],["1994-03-24",2.1848,2.1848,2.1545,2.1545,8400.0],["1994-03-25",2.1545,2.1848,2.1545,2.1696,16400.0],["1994-03-28",2.1696,2.1848,2.1545,2.1696,15600.0],["1994-03-29",2.1696,2.1848,2.1696,2.1848,115200.0],["1994-03-30",2.1545,2.1696,2.1393,2.1545,17600.0],["1994-03-31",2.1696,2.2303,2.1696,2.2151,43600.0],["1994-04-04",2.1848,2.2,2.1696,2.1696,52800.0],["1994-04-05",2.1696,2.2151,2.1696,2.2151,276000.0],["1994-04-06",2.2,2.2,2.1848,2.2,24000.0],["1994-04-07",2.2,2.2151,2.2,2.2,10800.0],["1994-04-08",2.2,2.2151,2.1848,2.1848,118800.0],["1994-04-11",2.1854,2.216,2.1854,2.216,14000.0],["1994-04-12",2.216,2.3077,2.216,2.3077,150000.0],["1994-04-13",2.2924,2.2924,2.2771,2.2771,20400.0],["1994-04-14",2.2771,2.3077,2.2771,2.3077,18000.0],["1994-04-15",2.2924,2.323,2.2924,2.2924,5600.0],["1994-04-18",2.2924,2.2924,2.2618,2.2618,11600.0],["1994-04-19",2.2618,2.2618,2.2313,2.2313,6000.0],["1994-04-20",2.2313,2.2313,2.1854,2.2007,20800.0],["1994-04-21",2.2007,2.2313,2.2007,2.216,7600.0],["1994-04-22",2.2007,2.2618,2.2007,2.2465,12800.0],["1994-04-25",2.2618,2.2924,2.2618,2.2924,15600.0],["1994-04-26",2.2924,2.2924,2.2465,2.2465,51600.0],["1994-04-28",2.216,2.2465,2.2007,2.216,12800.0],["1994-04-29",2.216,2.216,2.2007,2.2007,18800.0],["1994-05-02",2.2007,2.2007,2.1701,2.1701,56400.0],["1994-05-03",2.1854,2.2771,2.1854,2.2771,40400.0],["1994-05-04",2.2771,2.3535,2.2771,2.3535,34400.0],["1994-05-05",2.323,2.323,2.2924,2.3077,25600.0],["1994-05-06",2.2924,2.2924,2.2924,2.2924,8400.0],["1994-05-09",2.2924,2.3077,2.2771,2.3077,10400.0],["1994-05-10",2.323,2.3841,2.323,2.3535,72000.0],["1994-05-11",2.3382,2.3994,2.3382,2.3535,44800.0],["1994-05-12",2.3688,2.3841,2.3688,2.3688,16800.0],["1994-05-13",2.3688,2.3841,2.3535,2.3841,16800.0],["1994-05-16",2.3841,2.3994,2.3841,2.3841,25200.0],["1994-05-17",2.4147,2.4147,2.3994,2.3994,8400.0],["1994-05-18",2.4147,2.4147,2.3841,2.3994,30400.0],["1994-05-19",2.3994,2.3994,2.3841,2.3994,16400.0],["1994-05-20",2.3994,2.3994,2.3841,2.3841,15200.0],["1994-05-23",2.3841,2.4299,2.3841,2.4299,27200.0],["1994-05-24",2.4147,2.4452,2.3994,2.4452,60000.0],["1994-05-25",2.4299,2.4605,2.4299,2.4605,21200.0],["1994-05-26",2.4452,2.4605,2.4452,2.4452,20000.0],["1994-05-27",2.4452,2.4911,2.4452,2.4911,29200.0],["1994-05-31",2.4758,2.4834,2.4605,2.4605,36000.0],["1994-06-01",2.4605,2.5522,2.4605,2.5522,77600.0],["1994-06-02",2.5828,2.6745,2.5675,2.5828,72800.0],["1994-06-03",2.5522,2.6592,2.5522,2.6592,154000.0],["1994-06-06",2.6592,2.6592,2.6286,2.6439,27200.0],["1994-06-07",2.6439,2.6592,2.6286,2.6286,27600.0],["1994-06-08",2.6286,2.6286,2.598,2.6286,30800.0],["1994-06-09",2.6133,2.6133,2.5828,2.5828,10000.0],["1994-06-10",2.5828,2.6286,2.5675,2.598,26400.0],["1994-06-13",2.6286,2.6286,2.598,2.6286,10800.0],["1994-06-14",2.598,2.6286,2.598,2.6286,22400.0],["1994-06-15",2.6133,2.7203,2.598,2.7203,30000.0],["1994-06-16",2.7509,2.7509,2.6745,2.7509,80400.0],["1994-06-17",2.7662,2.8273,2.7356,2.8273,74400.0],["1994-06-20",2.812,2.8884,2.812,2.8579,139600.0],["1994-06-21",2.8731,2.8731,2.7814,2.7967,197200.0],["1994-06-22",2.7814,2.7967,2.7814,2.7814,45200.0],["1994-06-23",2.7509,2.7509,2.6439,2.6439,44400.0],["1994-06-24",2.6286,2.6286,2.5216,2.5216,86000.0],["1994-06-27",2.5064,2.6133,2.4987,2.598,73200.0],["1994-06-28",2.598,2.598,2.5369,2.5369,18800.0],["1994-06-29",2.5369,2.5369,2.5216,2.5369,76800.0],["1994-06-30",2.5369,2.5522,2.4758,2.4758,25200.0],["1994-07-01",2.4758,2.4758,2.4147,2.4605,87600.0],["1994-07-05",2.4911,2.5216,2.4911,2.4911,36000.0],["1994-07-06",2.4911,2.5216,2.4911,2.5216,75200.0],["1994-07-07",2.4911,2.4911,2.4299,2.4758,143600.0],["1994-07-08",2.4758,2.4758,2.4147,2.4299,62400.0],["1994-07-11",2.4306,2.4613,2.4306,2.4306,26800.0],["1994-07-12",2.4152,2.4152,2.3921,2.3998,45200.0],["1994-07-13",2.3998,2.3998,2.369,2.369,12400.0],["1994-07-14",2.3383,2.369,2.3383,2.3536,95200.0],["1994-07-15",2.369,2.369,2.3536,2.369,8400.0],["1994-07-18",2.4152,2.4152,2.3844,2.3998,35600.0],["1994-07-19",2.3998,2.4767,2.3844,2.4613,33200.0],["1994-07-20",2.4613,2.4613,2.3998,2.4459,52000.0],["1994-07-21",2.4459,2.4921,2.4459,2.4767,23200.0],["1994-07-22",2.4767,2.4767,2.4613,2.4613,12400.0],["1994-07-25",2.4767,2.4767,2.4613,2.4613,7200.0],["1994-07-26",2.4767,2.5075,2.4613,2.5075,21600.0],["1994-07-27",2.4921,2.569,2.4921,2.569,7200.0],["1994-07-28",2.5536,2.5844,2.5536,2.5844,5600.0],["1994-07-29",2.5998,2.6459,2.5998,2.6459,19200.0],["1994-08-01",2.6305,2.6459,2.6152,2.6305,26800.0],["1994-08-02",2.6305,2.7075,2.6305,2.7075,29200.0],["1994-08-03",2.7075,2.769,2.7075,2.769,22800.0],["1994-08-04",2.769,2.769,2.7536,2.769,30400.0],["1994-08-05",2.769,2.769,2.7075,2.7075,25200.0],["1994-08-08",2.6921,2.7228,2.6767,2.7228,21200.0],["1994-08-09",2.7536,2.7536,2.7075,2.7536,34400.0],["1994-08-10",2.7536,2.7536,2.6921,2.7075,52000.0],["1994-08-11",2.6921,2.7074,2.6767,2.6921,9200.0],["1994-08-12",2.6613,2.6921,2.6613,2.6921,11200.0],["1994-08-15",2.6921,2.7228,2.6767,2.7228,22400.0],["1994-08-16",2.7228,2.769,2.7228,2.769,25600.0],["1994-08-17",2.7844,2.7844,2.7382,2.7536,18800.0],["1994-08-18",2.7536,2.7536,2.7228,2.7382,59600.0],["1994-08-19",2.7382,2.7382,2.7075,2.7075,13200.0],["1994-08-22",2.7074,2.7228,2.6921,2.6921,4800.0],["1994-08-23",2.6921,2.6921,2.6613,2.6921,7200.0],["1994-08-24",2.6921,2.7536,2.6921,2.7536,20800.0],["1994-08-25",2.7536,2.769,2.7536,2.7536,24800.0],["1994-08-26",2.7536,2.8305,2.7536,2.8151,24800.0],["1994-08-29",2.7844,2.8151,2.7844,2.7997,45200.0],["1994-08-30",2.8151,2.8305,2.7997,2.8305,31200.0],["1994-08-31",2.8151,2.8151,2.7998,2.8151,6000.0],["1994-09-01",2.7997,2.7997,2.7536,2.7536,14400.0],["1994-09-02",2.7536,2.7844,2.7382,2.7844,156800.0],["1994-09-06",2.769,2.769,2.7536,2.769,277200.0],["1994-09-07",2.769,2.7844,2.769,2.7844,10800.0],["1994-09-08",2.769,2.7844,2.769,2.769,7600.0],["1994-09-09",2.7536,2.769,2.7382,2.769,23600.0],["1994-09-12",2.7844,2.7844,2.7536,2.7536,24000.0],["1994-09-13",2.7228,2.7536,2.7228,2.7382,43600.0],["1994-09-14",2.7382,2.7536,2.7382,2.7536,14800.0],["1994-09-15",2.769,2.7844,2.769,2.7844,38400.0],["1994-09-16",2.7998,2.7998,2.7536,2.769,34400.0],["1994-09-19",2.769,2.769,2.7382,2.7382,4000.0],["1994-09-20",2.7228,2.7382,2.7075,2.7075,12400.0],["1994-09-21",2.7075,2.7075,2.6921,2.7075,6800.0],["1994-09-22",2.7075,2.7075,2.7075,2.7075,20400.0],["1994-09-23",2.7075,2.7075,2.6767,2.6767,8400.0],["1994-09-26",2.6767,2.6767,2.6459,2.6459,22400.0],["1994-09-27",2.6613,2.6613,2.6459,2.6459,4400.0],["1994-09-28",2.6305,2.6305,2.5536,2.5536,102800.0],["1994-09-29",2.5536,2.5844,2.5536,2.569,13200.0],["1994-09-30",2.5844,2.5844,2.5844,2.5844,2400.0],["1994-10-03",2.5844,2.5844,2.5536,2.5844,57600.0],["1994-10-04",2.569,2.569,2.5229,2.5229,36400.0],["1994-10-05",2.5229,2.5229,2.4613,2.4921,26400.0],["1994-10-06",2.4767,2.5075,2.4613,2.5075,73600.0],["1994-10-07",2.4926,2.4926,2.4771,2.4926,15200.0],["1994-10-10",2.4926,2.4926,2.4616,2.4771,47200.0],["1994-10-11",2.4926,2.5081,2.4926,2.5081,73600.0],["1994-10-12",2.5081,2.5081,2.5081,2.5081,26000.0],["1994-10-13",2.5081,2.5081,2.4771,2.4771,174400.0],["1994-10-14",2.4771,2.4771,2.4771,2.4771,49200.0],["1994-10-17",2.4771,2.4771,2.4616,2.4771,48000.0],["1994-10-18",2.4771,2.4771,2.4771,2.4771,50800.0],["1994-10-19",2.4926,2.5081,2.4771,2.4771,6000.0],["1994-10-20",2.5081,2.5081,2.4771,2.4771,3200.0],["1994-10-21",2.4771,2.4926,2.4771,2.4926,6400.0],["1994-10-24",2.4926,2.4926,2.4771,2.4771,2400.0],["1994-10-25",2.4771,2.5081,2.4771,2.4926,19600.0],["1994-10-26",2.4926,2.4926,2.4771,2.4926,75600.0],["1994-10-27",2.4926,2.57,2.4926,2.57,77200.0],["1994-10-28",2.57,2.5855,2.5391,2.57,42400.0],["1994-10-31",2.57,2.601,2.57,2.601,55600.0],["1994-11-01",2.601,2.601,2.5545,2.5545,8000.0],["1994-11-02",2.5391,2.5391,2.5236,2.5236,46400.0],["1994-11-03",2.4926,2.5236,2.4926,2.5081,30000.0],["1994-11-04",2.5391,2.5545,2.5236,2.5236,66400.0],["1994-11-07",2.5081,2.5236,2.4926,2.5236,110400.0],["1994-11-08",2.5236,2.5391,2.5081,2.5391,50000.0],["1994-11-09",2.5391,2.5545,2.5391,2.5545,3200.0],["1994-11-10",2.5545,2.5545,2.5391,2.5391,3200.0],["1994-11-11",2.5391,2.5391,2.5391,2.5391,4000.0],["1994-11-14",2.5391,2.5545,2.5391,2.5545,32800.0],["1994-11-15",2.5391,2.5545,2.5391,2.5391,26800.0],["1994-11-16",2.5545,2.5545,2.5236,2.5236,29200.0],["1994-11-17",2.5236,2.5391,2.5236,2.5391,15600.0],["1994-11-18",2.5391,2.5545,2.5391,2.5545,5200.0],["1994-11-21",2.5236,2.5391,2.5081,2.5081,15600.0],["1994-11-22",2.5081,2.5391,2.4926,2.5081,34800.0],["1994-11-23",2.5081,2.5391,2.5081,2.5236,16000.0],["1994-11-25",2.5236,2.5236,2.5081,2.5081,4400.0],["1994-11-28",2.5081,2.5236,2.5081,2.5236,26800.0],["1994-11-29",2.5236,2.5236,2.5081,2.5236,9600.0],["1994-11-30",2.5236,2.57,2.5236,2.57,20400.0],["1994-12-01",2.5545,2.57,2.5545,2.57,12400.0],["1994-12-02",2.57,2.601,2.5545,2.601,23600.0],["1994-12-05",2.601,2.6319,2.601,2.6165,20800.0],["1994-12-06",2.6319,2.6474,2.6319,2.6474,11200.0],["1994-12-07",2.6474,2.6474,2.6474,2.6474,3600.0],["1994-12-08",2.6474,2.6474,2.6474,2.6474,26400.0],["1994-12-09",2.6474,2.6629,2.6474,2.6629,22800.0],["1994-12-12",2.6629,2.6784,2.6629,2.6784,10400.0],["1994-12-13",2.6784,2.7094,2.6784,2.7094,18400.0],["1994-12-14",2.7094,2.8022,2.7094,2.8022,46400.0],["1994-12-15",2.8022,2.9571,2.8022,2.9416,135200.0],["1994-12-16",2.9261,2.9571,2.8487,2.8951,111200.0],["1994-12-19",2.8797,2.9106,2.8797,2.8797,82800.0],["1994-12-20",2.8642,2.8797,2.8487,2.8797,25200.0],["1994-12-21",2.8797,2.9106,2.8797,2.9106,90400.0],["1994-12-22",2.9106,2.9261,2.8951,2.8951,16800.0],["1994-12-23",2.8951,2.9416,2.8951,2.9416,10800.0],["1994-12-27",2.9416,2.9571,2.9261,2.9261,25200.0],["1994-12-28",2.9106,2.9261,2.8951,2.9106,31200.0],["1994-12-29",2.8951,2.9106,2.8951,2.8951,18800.0],["1994-12-30",2.8797,2.8797,2.8642,2.8797,20800.0],["1995-01-03",2.8642,2.8642,2.8022,2.8022,115200.0],["1995-01-04",2.7868,2.7868,2.7713,2.7868,106400.0],["1995-01-05",2.7868,2.8177,2.7868,2.8177,6400.0],["1995-01-06",2.8022,2.8487,2.8022,2.8332,55200.0],["1995-01-09",2.8519,2.8831,2.8519,2.8675,17600.0],["1995-01-10",2.8675,2.8675,2.8207,2.8207,18400.0],["1995-01-11",2.8363,2.8363,2.7896,2.8207,16400.0],["1995-01-12",2.8207,2.8207,2.8207,2.8207,8800.0],["1995-01-13",2.8363,2.8519,2.7896,2.8519,26400.0],["1995-01-16",2.8519,2.8519,2.8363,2.8363,24000.0],["1995-01-17",2.8519,2.8519,2.8052,2.8052,40800.0],["1995-01-18",2.8207,2.8207,2.7896,2.8052,35600.0],["1995-01-19",2.7896,2.8207,2.7896,2.8207,23600.0],["1995-01-20",2.8207,2.8519,2.8207,2.8363,37200.0],["1995-01-23",2.8052,2.8519,2.8052,2.8519,36400.0],["1995-01-24",2.8519,2.8987,2.8519,2.8987,59200.0],["1995-01-25",2.9142,2.9142,2.9142,2.9142,6800.0],["1995-01-26",2.9142,2.9922,2.9142,2.9766,36800.0],["1995-01-27",2.9766,3.0389,2.9766,3.0233,39200.0],["1995-01-30",3.0389,3.0389,2.9766,2.9766,23600.0],["1995-01-31",2.9922,2.9922,2.961,2.961,15600.0],["1995-02-01",2.9454,2.9532,2.9454,2.9454,30000.0],["1995-02-02",2.9454,2.9766,2.9454,2.961,16800.0],["1995-02-03",2.961,2.9922,2.9298,2.961,126000.0],["1995-02-06",2.9766,2.9766,2.9454,2.9454,20800.0],["1995-02-07",2.961,3.0078,2.9454,2.9922,52800.0],["1995-02-08",2.9922,3.0078,2.9922,3.0078,7200.0],["1995-02-09",3.0078,3.0078,2.961,2.961,14000.0],["1995-02-10",2.961,2.9766,2.8987,2.8987,38800.0],["1995-02-13",2.8987,2.9142,2.8987,2.8987,7200.0],["1995-02-14",2.8987,2.8987,2.8207,2.8207,30400.0],["1995-02-15",2.8207,2.8207,2.774,2.7896,46400.0],["1995-02-16",2.7896,2.7896,2.774,2.7896,88400.0],["1995-02-17",2.7896,2.8052,2.7584,2.7896,30000.0],["1995-02-21",2.8207,2.8207,2.7584,2.774,28800.0],["1995-02-22",2.774,2.7896,2.7584,2.7896,8400.0],["1995-02-23",2.8052,2.8207,2.8052,2.8207,16400.0],["1995-02-24",2.8363,2.8519,2.8363,2.8519,179600.0],["1995-02-27",2.8519,2.8519,2.8207,2.8207,9600.0],["1995-02-28",2.8207,2.8675,2.8207,2.8675,40400.0],["1995-03-01",2.8675,2.8675,2.8519,2.8675,68400.0],["1995-03-02",2.8675,2.8831,2.8519,2.8831,27200.0],["1995-03-03",2.8831,2.8987,2.8831,2.8987,32000.0],["1995-03-06",2.8987,2.8987,2.8363,2.8363,47600.0],["1995-03-07",2.8363,2.8363,2.8207,2.8363,54400.0],["1995-03-08",2.8363,2.8363,2.8207,2.8363,16400.0],["1995-03-09",2.8207,2.8363,2.8207,2.8207,27600.0],["1995-03-10",2.8519,2.8675,2.8207,2.8207,28000.0],["1995-03-13",2.8207,2.8207,2.8052,2.8207,8800.0],["1995-03-14",2.8363,2.8519,2.8207,2.8207,20400.0],["1995-03-15",2.8675,2.8675,2.8519,2.8519,5200.0],["1995-03-16",2.8363,2.8363,2.8363,2.8363,17200.0],["1995-03-17",2.8363,2.8519,2.8207,2.8207,37600.0],["1995-03-20",2.8207,2.8207,2.8052,2.8052,5600.0],["1995-03-21",2.8207,2.8207,2.7896,2.7896,8800.0],["1995-03-22",2.8052,2.8052,2.7272,2.7428,123600.0],["1995-03-23",2.7428,2.774,2.7428,2.774,94400.0],["1995-03-24",2.774,2.7896,2.774,2.7896,32800.0],["1995-03-27",2.8052,2.8519,2.8052,2.8363,36400.0],["1995-03-28",2.8519,2.8519,2.8207,2.8363,51600.0],["1995-03-29",2.8363,2.8363,2.8207,2.8363,24400.0],["1995-03-30",2.8363,2.8363,2.8052,2.8052,11200.0],["1995-03-31",2.8052,2.8363,2.8052,2.8363,68400.0],["1995-04-03",2.8363,2.8363,2.7896,2.7896,53600.0],["1995-04-04",2.7896,2.7896,2.7117,2.7117,54800.0],["1995-04-05",2.7117,2.7272,2.6961,2.7272,22000.0],["1995-04-06",2.7272,2.7272,2.6181,2.6805,370400.0],["1995-04-07",2.6993,2.7307,2.6836,2.715,120800.0],["1995-04-10",2.715,2.7464,2.6993,2.7307,31200.0],["1995-04-11",2.7307,2.7307,2.6993,2.715,18000.0],["1995-04-12",2.715,2.715,2.715,2.715,2400.0],["1995-04-13",2.715,2.7307,2.715,2.7307,42800.0],["1995-04-17",2.7307,2.7464,2.7307,2.7464,6800.0],["1995-04-18",2.7464,2.7935,2.7464,2.7935,16400.0],["1995-04-19",2.7935,2.8249,2.7935,2.8249,15600.0],["1995-04-20",2.8563,2.919,2.8563,2.919,50800.0],["1995-04-21",2.919,2.919,2.8876,2.8876,26800.0],["1995-04-24",2.8876,2.9033,2.8719,2.8876,93600.0],["1995-04-25",2.9033,2.9033,2.8876,2.9033,3200.0],["1995-04-26",2.9033,2.919,2.8719,2.9033,35600.0],["1995-04-27",2.9033,2.919,2.8876,2.8876,34400.0],["1995-04-28",2.9033,2.9818,2.8876,2.9033,22000.0],["1995-05-01",2.8719,2.8876,2.8406,2.8719,41200.0],["1995-05-02",2.8719,2.8876,2.8719,2.8876,1200.0],["1995-05-03",2.8876,2.9033,2.8563,2.8563,35600.0],["1995-05-04",2.8563,2.9504,2.8563,2.9033,158000.0],["1995-05-05",2.919,2.9347,2.919,2.9347,5600.0],["1995-05-08",2.919,2.919,2.9033,2.9033,8800.0],["1995-05-09",2.9033,2.9033,2.8876,2.8876,16800.0],["1995-05-10",2.8876,2.9033,2.8876,2.9033,11200.0],["1995-05-11",2.9033,2.9033,2.8876,2.9033,4400.0],["1995-05-12",2.8876,2.8876,2.8719,2.8719,10400.0],["1995-05-15",2.8719,2.8719,2.8563,2.8719,7200.0],["1995-05-16",2.8876,2.919,2.8563,2.9033,286400.0],["1995-05-17",2.919,2.919,2.9033,2.919,6400.0],["1995-05-18",2.9033,2.9033,2.8876,2.8876,6400.0],["1995-05-19",2.8719,2.8719,2.8563,2.8563,8000.0],["1995-05-22",2.8563,2.8876,2.8406,2.8406,20000.0],["1995-05-23",2.8563,2.8563,2.8563,2.8563,18800.0],["1995-05-24",2.8719,2.8719,2.8249,2.8249,13200.0],["1995-05-25",2.8249,2.8563,2.8249,2.8563,10400.0],["1995-05-26",2.8563,2.8876,2.8563,2.8876,20000.0],["1995-05-30",2.8719,2.8719,2.8563,2.8563,4400.0],["1995-05-31",2.8719,2.8719,2.8406,2.8563,2800.0],["1995-06-01",2.8563,2.8719,2.8563,2.8719,7600.0],["1995-06-02",2.8563,2.8719,2.8563,2.8719,12800.0],["1995-06-05",2.8876,2.8876,2.8719,2.8876,3200.0],["1995-06-06",2.8876,2.8876,2.8563,2.8719,51200.0],["1995-06-07",2.8719,2.8719,2.8249,2.8249,9200.0],["1995-06-08",2.8092,2.8249,2.8092,2.8249,14800.0],["1995-06-09",2.8092,2.8249,2.8092,2.8249,3600.0],["1995-06-12",2.8249,2.8563,2.8092,2.8563,27200.0],["1995-06-13",2.8249,2.8406,2.8092,2.8249,17600.0],["1995-06-14",2.8249,2.8249,2.7464,2.7621,99600.0],["1995-06-15",2.7464,2.8092,2.7464,2.8092,30000.0],["1995-06-16",2.8092,2.8092,2.7935,2.8092,19600.0],["1995-06-19",2.7935,2.8092,2.7935,2.7935,58000.0],["1995-06-20",2.7935,2.8249,2.7935,2.7935,257600.0],["1995-06-21",2.7778,2.8092,2.7778,2.8092,12000.0],["1995-06-22",2.8092,2.8249,2.8092,2.8092,31600.0],["1995-06-23",2.8249,2.8876,2.8092,2.8876,19600.0],["1995-06-26",2.8876,2.9033,2.8719,2.9033,16400.0],["1995-06-27",2.9033,2.919,2.9033,2.919,20400.0],["1995-06-28",2.919,2.9347,2.919,2.9347,4800.0],["1995-06-29",2.919,2.9504,2.919,2.9347,21600.0],["1995-06-30",2.919,2.919,2.8876,2.9033,28800.0],["1995-07-03",2.9033,2.919,2.9033,2.919,13200.0],["1995-07-05",2.919,2.919,2.9033,2.9033,16400.0],["1995-07-06",2.9033,2.9504,2.9033,2.9504,24800.0],["1995-07-07",2.9347,2.9504,2.9347,2.9347,7200.0],["1995-07-10",2.9504,2.9504,2.8876,2.8876,87200.0],["1995-07-11",2.8719,2.9033,2.8719,2.9033,13200.0],["1995-07-12",2.8907,2.9381,2.8907,2.9065,8800.0],["1995-07-13",2.9381,2.9855,2.9381,2.9855,18400.0],["1995-07-14",2.9697,2.9855,2.9381,2.9539,9600.0],["1995-07-17",2.9539,2.9697,2.9539,2.9697,29200.0],["1995-07-18",2.9697,2.9697,2.9539,2.9697,10000.0],["1995-07-19",2.9697,2.9697,2.9539,2.9539,10800.0],["1995-07-20",2.9697,2.9855,2.9697,2.9855,12400.0],["1995-07-21",3.0013,3.0803,3.0013,3.0803,40000.0],["1995-07-24",3.0803,3.1276,3.0803,3.1276,18400.0],["1995-07-25",3.1118,3.1276,3.1118,3.1118,45200.0],["1995-07-26",3.1118,3.1592,3.1118,3.1276,102000.0],["1995-07-27",3.1434,3.175,3.1118,3.1592,54800.0],["1995-07-28",3.1592,3.1592,3.1434,3.1434,26800.0],["1995-07-31",3.1434,3.175,3.1434,3.1592,52000.0],["1995-08-01",3.1592,3.1908,3.1592,3.175,27600.0],["1995-08-02",3.175,3.2066,3.1592,3.1908,96000.0],["1995-08-03",3.1908,3.2066,3.1908,3.2066,18800.0],["1995-08-04",3.2066,3.2224,3.2066,3.2066,27200.0],["1995-08-07",3.2224,3.2224,3.2066,3.2066,11200.0],["1995-08-08",3.2224,3.2224,3.175,3.175,39200.0],["1995-08-09",3.1592,3.1908,3.1592,3.175,16400.0],["1995-08-10",3.1908,3.2066,3.1908,3.2066,133600.0],["1995-08-11",3.2066,3.2382,3.2066,3.2382,40000.0],["1995-08-14",3.254,3.254,3.2382,3.2382,24400.0],["1995-08-15",3.2382,3.2382,3.2224,3.2224,16800.0],["1995-08-16",3.2224,3.2382,3.2224,3.2382,2800.0],["1995-08-17",3.2224,3.2698,3.2224,3.2698,56400.0],["1995-08-18",3.2698,3.2698,3.254,3.254,8400.0],["1995-08-21",3.254,3.2698,3.254,3.2698,23600.0],["1995-08-22",3.2698,3.2698,3.254,3.2698,4800.0],["1995-08-23",3.2698,3.2698,3.254,3.254,3600.0],["1995-08-24",3.254,3.2856,3.254,3.2698,9600.0],["1995-08-25",3.2856,3.2856,3.2698,3.2698,4400.0],["1995-08-28",3.2856,3.2856,3.2698,3.2698,35200.0],["1995-08-29",3.2856,3.2856,3.2856,3.2856,2400.0],["1995-08-30",3.2698,3.2698,3.2698,3.2698,2400.0],["1995-08-31",3.2698,3.2698,3.254,3.254,32000.0],["1995-09-01",3.2698,3.2856,3.254,3.254,11600.0],["1995-09-05",3.2698,3.3014,3.2698,3.3014,11200.0],["1995-09-06",3.3014,3.3014,3.3014,3.3014,5600.0],["1995-09-07",3.3014,3.3172,3.2856,3.3172,14800.0],["1995-09-08",3.333,3.333,3.3172,3.3172,24000.0],["1995-09-11",3.3172,3.3172,3.3172,3.3172,4800.0],["1995-09-12",3.333,3.3488,3.3172,3.3172,83200.0],["1995-09-13",3.3172,3.333,3.3172,3.333,61600.0],["1995-09-14",3.333,3.333,3.3172,3.3172,6400.0],["1995-09-15",3.333,3.333,3.3172,3.3172,12000.0],["1995-09-18",3.3488,3.3488,3.333,3.3488,87600.0],["1995-09-19",3.3488,3.3646,3.333,3.3646,33200.0],["1995-09-20",3.3646,3.3646,3.3488,3.3646,42800.0],["1995-09-21",3.3646,3.3646,3.333,3.333,56000.0],["1995-09-22",3.333,3.3804,3.333,3.3804,23200.0],["1995-09-25",3.3646,3.3646,3.3488,3.3646,21600.0],["1995-09-26",3.3646,3.3646,3.333,3.333,3600.0],["1995-09-27",3.333,3.333,3.333,3.333,2000.0],["1995-09-28",3.3488,3.3488,3.3172,3.333,10400.0],["1995-09-29",3.333,3.3488,3.3172,3.3488,11600.0],["1995-10-02",3.3488,3.3488,3.333,3.333,32400.0],["1995-10-03",3.3488,3.3488,3.333,3.3488,22400.0],["1995-10-04",3.3646,3.3962,3.3646,3.3962,44400.0],["1995-10-05",3.412,3.4594,3.412,3.4594,24800.0],["1995-10-06",3.4436,3.491,3.4436,3.491,51200.0],["1995-10-09",3.5068,3.5225,3.491,3.491,16000.0],["1995-10-10",3.4594,3.4752,3.4436,3.4436,17600.0],["1995-10-11",3.4467,3.4785,3.4309,3.4467,29200.0],["1995-10-12",3.4467,3.4626,3.4309,3.4309,10000.0],["1995-10-13",3.4309,3.4309,3.415,3.415,5200.0],["1995-10-16",3.415,3.415,3.3832,3.3991,45600.0],["1995-10-17",3.3991,3.3991,3.3356,3.3514,15600.0],["1995-10-18",3.3514,3.3514,3.3356,3.3356,7200.0],["1995-10-19",3.3356,3.3832,3.3356,3.3673,41600.0],["1995-10-20",3.3673,3.4309,3.3673,3.4309,10400.0],["1995-10-23",3.4309,3.4309,3.4309,3.4309,1600.0],["1995-10-24",3.4309,3.4309,3.4309,3.4309,4400.0],["1995-10-25",3.415,3.415,3.3991,3.3991,5600.0],["1995-10-26",3.3832,3.3832,3.3673,3.3832,12800.0],["1995-10-27",3.3673,3.3832,3.3356,3.3514,4400.0],["1995-10-30",3.3673,3.3673,3.3673,3.3673,3200.0],["1995-10-31",3.3832,3.3832,3.3514,3.3673,8000.0],["1995-11-01",3.3673,3.3991,3.3673,3.3991,14000.0],["1995-11-02",3.3991,3.3991,3.3832,3.3832,4000.0],["1995-11-03",3.3832,3.3832,3.3514,3.3514,16000.0],["1995-11-06",3.3514,3.3514,3.3356,3.3356,3200.0],["1995-11-07",3.3356,3.3356,3.3356,3.3356,7200.0],["1995-11-08",3.3356,3.3514,3.3356,3.3356,6000.0],["1995-11-09",3.3514,3.3673,3.3356,3.3356,17200.0],["1995-11-10",3.3356,3.3356,3.3356,3.3356,6800.0],["1995-11-13",3.3356,3.3673,3.3356,3.3356,14800.0],["1995-11-14",3.3356,3.3356,3.3356,3.3356,5200.0],["1995-11-15",3.3356,3.3356,3.3356,3.3356,1600.0],["1995-11-16",3.3514,3.3514,3.3514,3.3514,3200.0],["1995-11-17",3.3673,3.4309,3.3673,3.4309,14000.0],["1995-11-20",3.4309,3.4467,3.415,3.4467,31200.0],["1995-11-21",3.4467,3.4944,3.4467,3.4785,18800.0],["1995-11-22",3.4785,3.5103,3.4785,3.5103,21200.0],["1995-11-24",3.4944,3.4944,3.4944,3.4944,2000.0],["1995-11-27",3.4944,3.4944,3.4785,3.4785,23200.0],["1995-11-28",3.4785,3.4785,3.4785,3.4785,4000.0],["1995-11-29",3.4944,3.542,3.4944,3.542,17600.0],["1995-11-30",3.5579,3.5738,3.5579,3.5738,6800.0],["1995-12-01",3.5738,3.5897,3.5579,3.5579,36000.0],["1995-12-04",3.5579,3.6215,3.5579,3.6215,153200.0],["1995-12-05",3.5897,3.5897,3.5579,3.5579,29600.0],["1995-12-06",3.542,3.5579,3.5262,3.5579,30000.0],["1995-12-07",3.542,3.5579,3.5262,3.542,31600.0],["1995-12-08",3.5262,3.5262,3.5262,3.5262,400.0],["1995-12-11",3.542,3.542,3.5103,3.5262,8400.0],["1995-12-12",3.5103,3.5103,3.4944,3.4944,18000.0],["1995-12-13",3.5103,3.5262,3.5103,3.5103,12400.0],["1995-12-14",3.5103,3.5262,3.5103,3.5262,9600.0],["1995-12-15",3.5262,3.5897,3.5262,3.5579,48800.0],["1995-12-18",3.5262,3.5262,3.5103,3.5262,40400.0],["1995-12-19",3.5103,3.5103,3.4626,3.4785,29600.0],["1995-12-20",3.4785,3.5103,3.4785,3.5103,30000.0],["1995-12-21",3.5103,3.5262,3.4944,3.5103,18000.0],["1995-12-22",3.5262,3.542,3.5262,3.542,7600.0],["1995-12-26",3.5262,3.5262,3.5262,3.5262,41600.0],["1995-12-27",3.542,3.5579,3.542,3.542,23600.0],["1995-12-28",3.542,3.542,3.5262,3.542,20000.0],["1995-12-29",3.542,3.542,3.5262,3.5262,72000.0],["1996-01-02",3.5262,3.5579,3.5262,3.5579,26000.0],["1996-01-03",3.5579,3.5579,3.5579,3.5579,46000.0],["1996-01-04",3.5738,3.5738,3.5579,3.5738,14800.0],["1996-01-05",3.5579,3.5579,3.5262,3.542,11600.0],["1996-01-08",3.542,3.542,3.542,3.542,6800.0],["1996-01-09",3.5262,3.5579,3.5262,3.5579,14800.0],["1996-01-10",3.5483,3.5963,3.5483,3.5963,48400.0],["1996-01-11",3.5803,3.5963,3.5643,3.5963,18400.0],["1996-01-12",3.5963,3.6123,3.5803,3.5963,36800.0],["1996-01-15",3.5963,3.6123,3.5963,3.6123,108800.0],["1996-01-16",3.5963,3.5963,3.5963,3.5963,5600.0],["1996-01-17",3.5963,3.6123,3.5803,3.6123,3200.0],["1996-01-18",3.5963,3.5963,3.5803,3.5963,22400.0],["1996-01-19",3.5963,3.6283,3.5963,3.6283,24800.0],["1996-01-22",3.6123,3.6123,3.5963,3.5963,8800.0],["1996-01-23",3.5963,3.6123,3.5883,3.5963,156000.0],["1996-01-24",3.6123,3.6123,3.6123,3.6123,4400.0],["1996-01-25",3.6123,3.6283,3.6123,3.6283,22000.0],["1996-01-26",3.6123,3.6123,3.5963,3.6123,88000.0],["1996-01-29",3.6123,3.6123,3.5963,3.6123,6000.0],["1996-01-30",3.5963,3.6123,3.5643,3.5643,166400.0],["1996-01-31",3.5803,3.6123,3.5803,3.5803,127600.0],["1996-02-01",3.5803,3.5963,3.5483,3.5483,144800.0],["1996-02-02",3.5483,3.5643,3.5324,3.5483,13200.0],["1996-02-05",3.5483,3.5483,3.4524,3.4524,24800.0],["1996-02-06",3.4524,3.5164,3.4524,3.5004,36400.0],["1996-02-07",3.5004,3.5164,3.5004,3.5164,18800.0],["1996-02-08",3.5324,3.5483,3.5324,3.5483,19200.0],["1996-02-09",3.5483,3.5963,3.5483,3.5963,21600.0],["1996-02-12",3.5963,3.6123,3.5963,3.6123,22000.0],["1996-02-13",3.6123,3.6123,3.6123,3.6123,7600.0],["1996-02-14",3.5963,3.5963,3.5963,3.5963,26800.0],["1996-02-15",3.5963,3.6283,3.5963,3.6283,19200.0],["1996-02-16",3.6123,3.6283,3.6123,3.6283,15200.0],["1996-02-20",3.6283,3.6602,3.6123,3.6283,59600.0],["1996-02-21",3.6283,3.6442,3.6123,3.6442,53600.0],["1996-02-22",3.6283,3.6922,3.6283,3.6922,25200.0],["1996-02-23",3.6922,3.7561,3.6922,3.7561,29600.0],["1996-02-26",3.7561,3.7881,3.7561,3.7721,20000.0],["1996-02-27",3.7401,3.7721,3.7401,3.7721,16400.0],["1996-02-28",3.7561,3.7561,3.7561,3.7561,24800.0],["1996-02-29",3.7401,3.7561,3.7401,3.7561,25600.0],["1996-03-01",3.7561,3.7561,3.7401,3.7561,13600.0],["1996-03-04",3.8041,3.916,3.8041,3.884,107200.0],["1996-03-05",3.868,3.868,3.852,3.868,54400.0],["1996-03-06",3.852,3.868,3.836,3.852,31600.0],["1996-03-07",3.852,3.852,3.8041,3.8201,40400.0],["1996-03-08",3.8201,3.8201,3.8041,3.8201,32400.0],["1996-03-11",3.8041,3.8201,3.8041,3.8201,12400.0],["1996-03-12",3.836,3.836,3.8201,3.836,35600.0],["1996-03-13",3.836,3.884,3.836,3.868,17600.0],["1996-03-14",3.884,3.9639,3.884,3.9639,34800.0],["1996-03-15",3.9319,3.9479,3.916,3.9479,15200.0],["1996-03-18",3.9479,3.9799,3.9479,3.9639,17600.0],["1996-03-19",3.9479,3.9639,3.9479,3.9639,10800.0],["1996-03-20",3.9639,4.0598,3.9479,4.0598,41600.0],["1996-03-21",4.0598,4.0598,4.0438,4.0598,13600.0],["1996-03-22",4.0758,4.0918,4.0598,4.0758,10000.0],["1996-03-25",4.0758,4.0758,4.0598,4.0598,17600.0],["1996-03-26",4.0758,4.0758,4.0598,4.0758,20400.0],["1996-03-27",4.0918,4.1078,4.0758,4.0918,18400.0],["1996-03-28",4.1078,4.1717,4.1078,4.1557,25200.0],["1996-03-29",4.1717,4.2516,4.1717,4.2356,34400.0],["1996-04-01",4.2196,4.2516,4.2196,4.2356,9600.0],["1996-04-02",4.2356,4.2676,4.2356,4.2676,45200.0],["1996-04-03",4.2676,4.3955,4.2676,4.3955,25200.0],["1996-04-04",4.3795,4.4914,4.3635,4.4274,108400.0],["1996-04-08",4.4114,4.4114,4.3635,4.3635,34000.0],["1996-04-09",4.3955,4.3955,4.3475,4.3475,20400.0],["1996-04-10",4.3635,4.3635,4.3475,4.3475,13200.0],["1996-04-11",4.3218,4.3379,4.3057,4.3218,24000.0],["1996-04-12",4.3218,4.3218,4.2897,4.3057,28400.0],["1996-04-15",4.3057,4.3379,4.3057,4.3379,38400.0],["1996-04-16",4.3218,4.3218,4.2897,4.2897,25600.0],["1996-04-17",4.2897,4.2897,4.2575,4.2575,16400.0],["1996-04-18",4.2736,4.2897,4.2575,4.2736,78400.0],["1996-04-19",4.2897,4.2897,4.2897,4.2897,29200.0],["1996-04-22",4.2897,4.3218,4.2736,4.2736,32000.0],["1996-04-23",4.3057,4.3057,4.3057,4.3057,8400.0],["1996-04-24",4.3057,4.3218,4.2897,4.3218,15600.0],["1996-04-25",4.3218,4.3218,4.2897,4.2897,3200.0],["1996-04-26",4.3057,4.3057,4.2897,4.2897,8000.0],["1996-04-29",4.2897,4.37,4.2897,4.37,26400.0],["1996-04-30",4.4021,4.4021,4.3861,4.3861,32000.0],["1996-05-01",4.4021,4.4021,4.4021,4.4021,29600.0],["1996-05-02",4.4021,4.4182,4.4021,4.4182,44800.0],["1996-05-03",4.4021,4.4021,4.3861,4.3861,39600.0],["1996-05-06",4.3861,4.4182,4.3861,4.4182,12000.0],["1996-05-07",4.4021,4.4825,4.4021,4.4825,30000.0],["1996-05-08",4.4985,4.5628,4.4825,4.5628,58000.0],["1996-05-09",4.5628,4.5789,4.5307,4.5628,20000.0],["1996-05-10",4.5628,4.5789,4.5146,4.5307,28800.0],["1996-05-13",4.5467,4.5467,4.5307,4.5467,3600.0],["1996-05-14",4.5307,4.5307,4.5146,4.5307,2400.0],["1996-05-15",4.6271,4.6271,4.5628,4.5949,132000.0],["1996-05-16",4.5467,4.5467,4.5307,4.5467,21200.0],["1996-05-17",4.5467,4.6271,4.5467,4.5789,45600.0],["1996-05-20",4.5789,4.5789,4.5307,4.5467,42800.0],["1996-05-21",4.5467,4.5467,4.5146,4.5146,12800.0],["1996-05-22",4.5307,4.5307,4.5146,4.5307,8000.0],["1996-05-23",4.5307,4.5307,4.5146,4.5307,4000.0],["1996-05-24",4.4825,4.4985,4.4825,4.4985,18800.0],["1996-05-28",4.4985,4.5066,4.4985,4.5066,2000.0],["1996-05-29",4.5146,4.5146,4.4985,4.4985,85200.0],["1996-05-30",4.5146,4.5146,4.5146,4.5146,5600.0],["1996-05-31",4.5146,4.9484,4.5146,4.9002,78000.0],["1996-06-03",4.8841,4.8841,4.8359,4.852,30000.0],["1996-06-04",4.852,4.852,4.8359,4.852,11600.0],["1996-06-05",4.8199,4.852,4.8199,4.8359,17200.0],["1996-06-06",4.8359,4.8359,4.7877,4.7877,56400.0],["1996-06-07",4.7717,4.7717,4.7395,4.7395,2400.0],["1996-06-10",4.7556,4.7877,4.7556,4.7717,19600.0],["1996-06-11",4.8038,4.8038,4.7877,4.8038,14000.0],["1996-06-12",4.8038,4.8038,4.7717,4.7717,4800.0],["1996-06-13",4.7877,4.9002,4.7877,4.852,44800.0],["1996-06-14",4.852,4.852,4.8199,4.8359,52000.0],["1996-06-17",4.8199,4.8199,4.7717,4.7717,8800.0],["1996-06-18",4.7877,4.852,4.7877,4.8359,33200.0],["1996-06-19",4.852,4.9484,4.852,4.8681,465600.0],["1996-06-20",4.8841,4.9484,4.8681,4.9002,59200.0],["1996-06-21",4.9323,5.0127,4.9323,4.9484,36400.0],["1996-06-24",4.9484,4.9484,4.9002,4.9323,186000.0],["1996-06-25",4.9323,4.9484,4.9323,4.9484,48800.0],["1996-06-26",4.9484,4.9805,4.9484,4.9645,48000.0],["1996-06-27",4.9645,4.9645,4.9323,4.9484,138000.0],["1996-06-28",4.9163,5.0287,4.9163,5.0287,66000.0],["1996-07-01",5.0609,5.0609,5.0448,5.0609,78400.0],["1996-07-02",5.0608,5.093,5.0608,5.093,9200.0],["1996-07-03",5.0769,5.093,5.0608,5.093,17200.0],["1996-07-05",5.093,5.093,5.093,5.093,8400.0],["1996-07-08",5.0769,5.109,5.0769,5.093,40800.0],["1996-07-09",5.1091,5.1251,5.1091,5.1091,18800.0],["1996-07-10",5.1251,5.1894,5.1251,5.1894,21600.0],["1996-07-11",5.1797,5.1797,5.1313,5.1474,18400.0],["1996-07-12",5.1313,5.1313,5.099,5.1313,37600.0],["1996-07-15",5.1474,5.1474,5.099,5.099,98400.0],["1996-07-16",5.099,5.099,4.8892,4.8892,126400.0],["1996-07-17",4.9054,4.9054,4.8892,4.8892,53200.0],["1996-07-18",4.8892,4.8892,4.857,4.857,104400.0],["1996-07-19",4.857,4.857,4.8086,4.8086,67600.0],["1996-07-22",4.8247,4.8247,4.8086,4.8086,18400.0],["1996-07-23",4.8247,4.8247,4.744,4.744,144400.0],["1996-07-24",4.744,4.7602,4.7279,4.744,71200.0],["1996-07-25",4.744,4.7763,4.744,4.744,72400.0],["1996-07-26",4.744,4.744,4.6795,4.6795,58000.0],["1996-07-29",4.6956,4.6956,4.5343,4.5343,43200.0],["1996-07-30",4.5665,4.5665,4.5181,4.5181,63200.0],["1996-07-31",4.5343,4.5343,4.5343,4.5343,29600.0],["1996-08-01",4.5504,4.5504,4.5181,4.5181,63600.0],["1996-08-02",4.5181,4.5504,4.5181,4.5343,45600.0],["1996-08-05",4.5665,4.6795,4.5665,4.6795,50400.0],["1996-08-06",4.6795,4.8408,4.6795,4.7763,126800.0],["1996-08-07",4.8408,4.8408,4.5827,4.5827,73800.0],["1996-08-08",4.6472,4.6472,4.5504,4.5504,34000.0],["1996-08-09",4.6149,4.6472,4.5827,4.6472,47200.0],["1996-08-12",4.6149,4.6472,4.5504,4.6149,12600.0],["1996-08-13",4.6149,4.6149,4.4213,4.4858,35800.0],["1996-08-14",4.4858,4.4858,4.4213,4.4213,11400.0],["1996-08-15",4.4213,4.4858,4.4213,4.4858,18600.0],["1996-08-16",4.5181,4.5181,4.4536,4.5181,10600.0],["1996-08-19",4.5504,4.5827,4.5181,4.5504,14600.0],["1996-08-20",4.5827,4.6149,4.389,4.389,193000.0],["1996-08-21",4.4213,4.5181,4.4213,4.4536,79000.0],["1996-08-22",4.4536,4.5181,4.4536,4.5181,226400.0],["1996-08-23",4.4858,4.5181,4.4858,4.4858,12000.0],["1996-08-26",4.4858,4.5181,4.4536,4.4536,10200.0],["1996-08-27",4.4536,4.4858,4.4213,4.4858,33800.0],["1996-08-28",4.4213,4.4858,4.3568,4.4536,15000.0],["1996-08-29",4.4858,4.5181,4.4536,4.4858,5800.0],["1996-08-30",4.4858,4.4858,4.389,4.4213,57000.0],["1996-09-03",4.4213,4.4536,4.3568,4.389,32600.0],["1996-09-04",4.4536,4.4536,4.3245,4.3245,72200.0],["1996-09-05",4.3245,4.3245,4.2599,4.2599,26800.0],["1996-09-06",4.2922,4.389,4.2922,4.3568,17800.0],["1996-09-09",4.389,4.4536,4.3245,4.3245,54400.0],["1996-09-10",4.3568,4.4536,4.3568,4.4213,8800.0],["1996-09-11",4.5181,4.5827,4.4858,4.5827,28400.0],["1996-09-12",4.5504,4.5827,4.5504,4.5504,14600.0],["1996-09-13",4.5827,4.5827,4.5181,4.5181,6200.0],["1996-09-16",4.5181,4.5181,4.4858,4.4858,17800.0],["1996-09-17",4.5181,4.5827,4.4536,4.5504,51800.0],["1996-09-18",4.5827,4.5827,4.3245,4.3568,60400.0],["1996-09-19",4.3568,4.3568,4.0986,4.1954,72200.0],["1996-09-20",4.1954,4.2599,4.034,4.034,53400.0],["1996-09-23",4.034,4.0663,4.0018,4.0663,23600.0],["1996-09-24",4.0663,4.1954,4.0663,4.1954,37600.0],["1996-09-25",4.2599,4.3568,4.2277,4.3568,36600.0],["1996-09-26",4.3568,4.4536,4.3245,4.3568,29400.0],["1996-09-27",4.389,4.389,4.3568,4.389,3000.0],["1996-09-30",4.3568,4.389,4.3568,4.3568,13800.0],["1996-10-01",4.389,4.389,4.2922,4.3245,7600.0],["1996-10-02",4.3245,4.3568,4.2922,4.3568,102600.0],["1996-10-03",4.3245,4.3568,4.2922,4.2922,225000.0],["1996-10-04",4.2922,4.3568,4.2922,4.3568,9600.0],["1996-10-07",4.3245,4.389,4.3245,4.3568,25400.0],["1996-10-08",4.3568,4.389,4.3568,4.389,25600.0],["1996-10-09",4.3794,4.5416,4.3794,4.5092,29800.0],["1996-10-10",4.5416,4.6714,4.5416,4.6389,31800.0],["1996-10-11",4.6714,4.7687,4.6065,4.7687,38200.0],["1996-10-14",4.8012,4.9309,4.8012,4.8985,17000.0],["1996-10-15",4.9309,5.0282,4.8985,4.9309,41800.0],["1996-10-16",4.9309,4.9309,4.7687,4.7687,34800.0],["1996-10-17",4.8011,4.8336,4.6065,4.6065,55800.0],["1996-10-18",4.6389,4.7038,4.6389,4.7038,10800.0],["1996-10-21",4.7038,4.7038,4.6065,4.6389,3000.0],["1996-10-22",4.6389,4.6714,4.6389,4.6389,1000.0],["1996-10-23",4.6714,4.6714,4.6065,4.6389,13800.0],["1996-10-24",4.6389,4.6389,4.5741,4.6065,6200.0],["1996-10-25",4.5741,4.6065,4.4767,4.5092,23200.0],["1996-10-28",4.4767,4.4767,4.4119,4.4119,11000.0],["1996-10-29",4.4119,4.4767,4.3145,4.4443,32200.0],["1996-10-30",4.5092,4.5092,4.4767,4.5092,23400.0],["1996-10-31",4.4767,4.5741,4.4767,4.5741,8800.0],["1996-11-01",4.5416,4.5741,4.4767,4.5092,17800.0],["1996-11-04",4.5092,4.5092,4.4119,4.4119,17400.0],["1996-11-05",4.3794,4.3794,4.2821,4.2821,48400.0],["1996-11-06",4.2821,4.2821,4.2497,4.2497,38000.0],["1996-11-07",4.2497,4.347,4.2172,4.347,17200.0],["1996-11-08",4.347,4.4119,4.3145,4.4119,15400.0],["1996-11-11",4.4443,4.4767,4.4443,4.4443,8200.0],["1996-11-12",4.4443,4.4767,4.4443,4.4767,13600.0],["1996-11-13",4.5092,4.5416,4.4443,4.5092,77200.0],["1996-11-14",4.5092,4.5741,4.5092,4.5741,27800.0],["1996-11-15",4.5416,4.5741,4.5416,4.5416,13600.0],["1996-11-18",4.5416,4.5416,4.5092,4.5092,24000.0],["1996-11-19",4.5092,4.5416,4.5092,4.5416,10800.0],["1996-11-20",4.5741,4.5741,4.4443,4.4443,212200.0],["1996-11-21",4.4443,4.5092,4.4443,4.4443,55400.0],["1996-11-22",4.4443,4.4767,4.4119,4.4443,52400.0],["1996-11-25",4.4443,4.4443,4.2821,4.3145,75200.0],["1996-11-26",4.3145,4.4443,4.3145,4.4119,35400.0],["1996-11-27",4.4119,4.4443,4.4119,4.4443,18000.0],["1996-11-29",4.4443,4.4767,4.4443,4.4767,8200.0],["1996-12-02",4.4443,4.4443,4.347,4.3794,31400.0],["1996-12-03",4.3794,4.4119,4.3145,4.4119,95400.0],["1996-12-04",4.4119,4.4119,4.3794,4.3794,19200.0],["1996-12-05",4.3956,4.4119,4.3794,4.4119,8800.0],["1996-12-06",4.3956,4.4443,4.3794,4.4119,33200.0],["1996-12-09",4.4119,4.4443,4.3145,4.3145,34600.0],["1996-12-10",4.2821,4.3145,4.1848,4.2172,56600.0],["1996-12-11",4.1848,4.2172,4.1523,4.1523,35000.0],["1996-12-12",4.1523,4.1523,4.0875,4.1199,150000.0],["1996-12-13",4.0875,4.0875,4.0226,4.0226,59200.0],["1996-12-16",4.055,4.2821,4.055,4.2172,86200.0],["1996-12-17",4.2497,4.2497,4.0875,4.0875,27600.0],["1996-12-18",4.0875,4.1523,4.0875,4.1523,137200.0],["1996-12-19",4.1848,4.347,4.1848,4.3145,166000.0],["1996-12-20",4.347,4.3794,4.2821,4.3794,30600.0],["1996-12-23",4.3794,4.4119,4.347,4.4119,29200.0],["1996-12-24",4.4119,4.4443,4.4119,4.4443,14000.0],["1996-12-26",4.4443,4.5416,4.4443,4.4443,47000.0],["1996-12-27",4.4119,4.4443,4.3794,4.3794,19400.0],["1996-12-30",4.4119,4.6714,4.4119,4.6714,98000.0],["1996-12-31",4.6389,4.8011,4.6389,4.8011,51400.0],["1997-01-02",4.866,4.9633,4.8336,4.9633,35800.0],["1997-01-03",4.9958,4.9958,4.7038,4.7363,70000.0],["1997-01-06",4.7687,4.8985,4.7687,4.8336,30400.0],["1997-01-07",4.8336,4.866,4.7687,4.866,25400.0],["1997-01-08",4.866,4.9309,4.866,4.8985,91200.0],["1997-01-09",4.9309,5.0282,4.9309,4.9958,40200.0],["1997-01-10",4.9634,5.0607,4.9634,4.9958,20000.0],["1997-01-13",5.0545,5.0871,5.0545,5.0545,31800.0],["1997-01-14",5.0871,5.1197,5.0219,5.0871,36200.0],["1997-01-15",5.1197,5.1523,5.0545,5.1523,32000.0],["1997-01-16",5.1197,5.1523,5.0871,5.0871,26600.0],["1997-01-17",5.1197,5.1197,5.0219,5.0545,58000.0],["1997-01-20",5.0219,5.0545,4.924,4.924,25800.0],["1997-01-21",4.9567,4.9567,4.8588,4.8588,18600.0],["1997-01-22",4.924,4.924,4.8588,4.8914,15800.0],["1997-01-23",4.9241,4.9241,4.8588,4.8588,21800.0],["1997-01-24",4.8588,4.924,4.8588,4.924,25400.0],["1997-01-27",4.924,4.9893,4.8914,4.9567,53000.0],["1997-01-28",4.9893,4.9893,4.924,4.9893,22200.0],["1997-01-29",4.9893,5.0545,4.9893,5.0219,20200.0],["1997-01-30",5.0545,5.0545,4.9893,4.9893,31400.0],["1997-01-31",5.0219,5.0219,4.8588,4.924,35600.0],["1997-02-03",4.8914,4.8914,4.7284,4.8262,28400.0],["1997-02-04",4.8588,4.8588,4.761,4.7936,23400.0],["1997-02-05",4.8262,4.8262,4.7284,4.761,44000.0],["1997-02-06",4.7936,4.7936,4.6958,4.6958,47000.0],["1997-02-07",4.6958,4.7284,4.6958,4.7284,19400.0],["1997-02-10",4.7936,4.8914,4.7936,4.8914,24000.0],["1997-02-11",4.8914,4.9241,4.8588,4.8588,19800.0],["1997-02-12",4.8914,4.924,4.8914,4.8914,21000.0],["1997-02-13",4.9567,4.9567,4.924,4.9567,23200.0],["1997-02-14",4.924,4.9893,4.8914,4.8914,69600.0],["1997-02-18",4.9567,4.9893,4.8914,4.9567,40400.0],["1997-02-19",4.9893,4.9893,4.924,4.9567,38000.0],["1997-02-20",4.9567,4.9893,4.924,4.924,14000.0],["1997-02-21",4.9567,4.9567,4.8588,4.8588,12000.0],["1997-02-24",4.924,4.9567,4.8588,4.924,18400.0],["1997-02-25",4.9567,4.9567,4.8914,4.924,7600.0],["1997-02-26",4.924,4.924,4.8914,4.8914,28000.0],["1997-02-27",4.924,4.924,4.8914,4.8914,15200.0],["1997-02-28",4.8914,4.8914,4.8588,4.8914,15400.0],["1997-03-03",4.8914,4.8914,4.8262,4.8588,6400.0],["1997-03-04",4.8588,4.8588,4.7936,4.8262,11800.0],["1997-03-05",4.8914,4.8914,4.761,4.8262,35000.0],["1997-03-06",4.8588,4.8588,4.7284,4.761,34600.0],["1997-03-07",4.761,4.761,4.6958,4.7284,30800.0],["1997-03-10",4.7936,4.7936,4.6958,4.7284,18600.0],["1997-03-11",4.7936,4.7936,4.5327,4.7284,108800.0],["1997-03-12",4.7284,4.761,4.6958,4.7284,23400.0],["1997-03-13",4.7284,4.7284,4.7284,4.7284,9400.0],["1997-03-14",4.7284,4.7284,4.6958,4.7284,16800.0],["1997-03-17",4.7284,4.7284,4.6632,4.6958,23600.0],["1997-03-18",4.7284,4.7284,4.6632,4.6632,24600.0],["1997-03-19",4.6958,4.924,4.6958,4.924,34800.0],["1997-03-20",4.924,5.0219,4.924,4.9567,118000.0],["1997-03-21",4.9567,5.0219,4.9567,4.9893,54400.0],["1997-03-24",5.0219,5.0219,4.8262,5.0219,1114200.0],["1997-03-25",5.0545,5.0871,5.0219,5.0871,20400.0],["1997-03-26",5.0871,5.0871,5.0219,5.0545,106200.0],["1997-03-27",5.0219,5.0219,5.0219,5.0219,10600.0],["1997-03-31",5.0219,5.0219,4.8588,4.8914,47600.0],["1997-04-01",4.8914,4.8914,4.7936,4.8588,20800.0],["1997-04-02",4.8588,4.8588,4.8099,4.8262,46000.0],["1997-04-03",4.8262,4.8262,4.6632,4.6632,29800.0],["1997-04-04",4.6306,4.6632,4.6306,4.6632,25800.0],["1997-04-07",4.6632,4.6632,4.598,4.598,9600.0],["1997-04-08",4.5653,4.761,4.5653,4.761,64400.0],["1997-04-09",4.7284,4.761,4.6632,4.7284,24800.0],["1997-04-10",4.7284,4.8262,4.6958,4.6958,37000.0],["1997-04-11",4.6892,4.722,4.6564,4.722,14400.0],["1997-04-14",4.722,4.722,4.6564,4.722,23200.0],["1997-04-15",4.6892,4.8532,4.6892,4.8532,37000.0],["1997-04-16",4.8204,4.886,4.7876,4.8204,13200.0],["1997-04-17",4.8204,5.0827,4.8204,4.886,51600.0],["1997-04-18",4.8532,4.886,4.7876,4.8532,67000.0],["1997-04-21",4.886,4.886,4.7548,4.7548,13600.0],["1997-04-22",4.7876,4.7876,4.6564,4.7548,23000.0],["1997-04-23",4.7876,4.8204,4.7876,4.8204,8200.0],["1997-04-24",4.8204,4.8532,4.8204,4.8204,13200.0],["1997-04-25",4.8532,4.8532,4.8204,4.8204,3400.0],["1997-04-28",4.8532,4.9516,4.8532,4.9188,24400.0],["1997-04-29",4.9516,4.9516,4.9188,4.9188,9400.0],["1997-04-30",4.9516,4.9516,4.886,4.9188,40000.0],["1997-05-01",4.9188,4.9188,4.8204,4.886,36400.0],["1997-05-02",4.886,4.9844,4.886,4.9516,109600.0],["1997-05-05",4.9516,5.0171,4.9516,4.9843,62200.0],["1997-05-06",5.0171,5.0171,4.9843,5.0171,26000.0],["1997-05-07",5.0499,5.0499,4.9843,5.0499,34000.0],["1997-05-08",5.0499,5.0827,5.0171,5.0827,78800.0],["1997-05-09",5.0827,5.0827,5.0499,5.0499,30400.0],["1997-05-12",5.0499,5.0499,5.0171,5.0499,48800.0],["1997-05-13",5.0499,5.0499,4.9843,4.9843,40400.0],["1997-05-14",5.0499,5.1155,5.0171,5.0499,82200.0],["1997-05-15",5.0499,5.0499,5.0171,5.0499,41400.0],["1997-05-16",5.0499,5.0499,5.0171,5.0499,20200.0],["1997-05-19",5.0499,5.0499,4.9516,4.9516,25000.0],["1997-05-20",4.9843,4.9843,4.9188,4.9843,37000.0],["1997-05-21",4.9843,5.0171,4.9188,5.0171,51600.0],["1997-05-22",5.0171,5.0499,4.9843,5.0499,16200.0],["1997-05-23",5.0499,5.1483,5.0499,5.1483,83600.0],["1997-05-27",5.1483,5.1483,5.1155,5.1483,34600.0],["1997-05-28",5.1483,5.1483,5.1155,5.1483,110400.0],["1997-05-29",5.1483,5.1483,5.0827,5.1155,55800.0],["1997-05-30",5.1155,5.1155,5.0499,5.0827,79200.0],["1997-06-02",5.1483,5.2139,5.1155,5.1483,102800.0],["1997-06-03",5.1483,5.1811,5.1483,5.1811,104400.0],["1997-06-04",5.2139,5.2139,5.1811,5.1811,39000.0],["1997-06-05",5.1811,5.2467,5.1811,5.2467,153600.0],["1997-06-06",5.1811,5.2139,5.1483,5.1811,38600.0],["1997-06-09",5.1811,5.1811,5.1483,5.1811,24400.0],["1997-06-10",5.1811,5.1811,5.1483,5.1483,13400.0],["1997-06-11",5.1811,5.1811,5.1483,5.1811,33600.0],["1997-06-12",5.1811,5.1811,5.1483,5.1811,28600.0],["1997-06-13",5.1811,5.1811,5.1483,5.1811,48400.0],["1997-06-16",5.1811,5.1811,5.0827,5.1155,24600.0],["1997-06-17",5.0827,5.1155,5.0827,5.1155,21800.0],["1997-06-18",5.1155,5.1155,5.0171,5.0499,52600.0],["1997-06-19",5.0499,5.0499,4.9516,4.9843,92400.0],["1997-06-20",4.886,5.0171,4.8532,4.9843,202800.0],["1997-06-23",4.9843,5.0499,4.9843,4.9843,44600.0],["1997-06-24",5.0499,5.0827,5.0171,5.0499,23200.0],["1997-06-25",5.0499,5.0499,4.968,4.968,53400.0],["1997-06-26",5.0335,5.0335,4.9188,4.9352,52000.0],["1997-06-27",4.9352,5.0335,4.9352,4.9352,105800.0],["1997-06-30",5.0007,5.0827,5.0007,5.0663,48400.0],["1997-07-01",5.0827,5.0991,5.0663,5.0827,21800.0],["1997-07-02",5.1319,5.1319,5.0827,5.1155,17200.0],["1997-07-03",5.1483,5.1811,5.1319,5.1811,10000.0],["1997-07-07",5.1811,5.2467,5.1647,5.2467,38000.0],["1997-07-08",5.2467,5.3123,5.2467,5.3123,90600.0],["1997-07-09",5.2467,5.3451,5.2139,5.2795,36800.0],["1997-07-10",5.3123,5.4926,5.3123,5.4926,43600.0],["1997-07-11",5.5519,5.7332,5.519,5.7167,45200.0],["1997-07-14",5.7167,5.8155,5.7167,5.799,54000.0],["1997-07-15",5.832,5.832,5.7331,5.7496,27400.0],["1997-07-16",5.7661,5.832,5.7167,5.832,21800.0],["1997-07-17",5.799,5.832,5.7661,5.7826,20000.0],["1997-07-18",5.7826,5.8155,5.7332,5.799,34600.0],["1997-07-21",5.799,5.799,5.6673,5.6673,33000.0],["1997-07-22",5.6837,5.7332,5.6673,5.6837,26000.0],["1997-07-23",5.7002,5.7002,5.6178,5.6508,20600.0],["1997-07-24",5.6672,5.7826,5.6508,5.7496,25600.0],["1997-07-25",5.7661,5.7661,5.7331,5.7496,10400.0],["1997-07-28",5.7496,5.7496,5.7002,5.7332,31600.0],["1997-07-29",5.7496,5.8155,5.7331,5.8155,13200.0],["1997-07-30",5.8649,5.9967,5.8485,5.9967,46200.0],["1997-07-31",5.9967,6.1121,5.9967,6.0956,62000.0],["1997-08-01",6.0956,6.2109,6.0956,6.2109,104000.0],["1997-08-04",6.2439,6.3427,6.2109,6.3262,53400.0],["1997-08-05",6.3592,6.3592,6.3098,6.3098,11600.0],["1997-08-06",6.3592,6.4086,6.3262,6.3921,31000.0],["1997-08-07",6.4251,6.5898,6.4086,6.5898,69600.0],["1997-08-08",6.5734,6.5734,6.2768,6.2933,68800.0],["1997-08-11",6.3262,6.3592,6.2109,6.2274,21400.0],["1997-08-12",6.2768,6.3262,6.2603,6.2768,21000.0],["1997-08-13",6.3262,6.3427,6.3098,6.3262,38800.0],["1997-08-14",6.3757,6.4086,6.3757,6.4086,15800.0],["1997-08-15",6.4251,6.458,6.4086,6.458,41400.0],["1997-08-18",6.458,6.4745,6.4086,6.458,45000.0],["1997-08-19",6.4416,6.4745,6.4251,6.4745,26000.0],["1997-08-20",6.4745,6.491,6.458,6.4745,4200.0],["1997-08-21",6.491,6.491,6.458,6.458,10400.0],["1997-08-22",6.458,6.491,6.4416,6.491,7000.0],["1997-08-25",6.491,6.5075,6.3427,6.3592,56400.0],["1997-08-26",6.4086,6.458,6.4086,6.458,40600.0],["1997-08-27",6.458,6.458,6.4416,6.4416,11800.0],["1997-08-28",6.4416,6.4745,6.4416,6.4745,10600.0],["1997-08-29",6.4745,6.491,6.458,6.4745,13600.0],["1997-09-02",6.4745,6.491,6.4745,6.491,14400.0],["1997-09-03",6.491,6.5404,6.491,6.5404,10000.0],["1997-09-04",6.5239,6.5239,6.458,6.458,43800.0],["1997-09-05",6.4745,6.5075,6.458,6.5075,49600.0],["1997-09-08",6.5569,6.5898,6.5404,6.5898,37000.0],["1997-09-09",6.6228,6.7052,6.5898,6.6722,27600.0],["1997-09-10",6.6557,6.7052,6.6557,6.6722,13600.0],["1997-09-11",6.6393,6.6393,6.5898,6.6063,14800.0],["1997-09-12",6.6063,6.7216,6.6063,6.7052,15200.0],["1997-09-15",6.7216,6.7216,6.6228,6.7052,34400.0],["1997-09-16",6.7381,6.7875,6.6557,6.7875,28400.0],["1997-09-17",6.8205,6.9193,6.8205,6.8699,22800.0],["1997-09-18",6.8864,6.9193,6.8864,6.8864,7800.0],["1997-09-19",6.8534,6.9852,6.8534,6.9358,24000.0],["1997-09-22",6.9523,6.9852,6.8205,6.8205,46000.0],["1997-09-23",6.8205,6.8699,6.7216,6.8699,26600.0],["1997-09-24",6.8699,6.9028,6.7875,6.7875,24600.0],["1997-09-25",6.8205,6.8205,6.7052,6.771,16200.0],["1997-09-26",6.7546,6.771,6.7546,6.771,12000.0],["1997-09-29",6.7546,6.804,6.7216,6.804,19400.0],["1997-09-30",6.8369,6.9687,6.8369,6.9523,31600.0],["1997-10-01",6.9358,6.9687,6.9193,6.9687,11800.0],["1997-10-02",6.9687,6.9687,6.9028,6.9687,16200.0],["1997-10-03",6.9523,6.9687,6.9358,6.9523,5800.0],["1997-10-06",6.9687,7.2488,6.9687,7.2323,109000.0],["1997-10-07",7.2982,7.6113,7.2982,7.5783,65600.0],["1997-10-08",7.5948,7.6936,7.5783,7.6607,55600.0],["1997-10-09",7.6607,7.6772,7.6277,7.6607,96200.0],["1997-10-10",7.6541,7.6706,7.5879,7.6375,33600.0],["1997-10-13",7.6375,7.6375,7.5879,7.6045,11400.0],["1997-10-14",7.6045,7.6045,7.4557,7.4722,19800.0],["1997-10-15",7.4557,7.5218,7.4061,7.5218,36600.0],["1997-10-16",7.5383,7.5879,7.5383,7.5383,11000.0],["1997-10-17",7.4722,7.4887,7.2573,7.3234,35800.0],["1997-10-20",7.373,7.4226,7.34,7.373,19800.0],["1997-10-21",7.4392,7.5053,7.4061,7.5053,45200.0],["1997-10-22",7.5218,7.5383,7.34,7.4061,37200.0],["1997-10-23",7.373,7.4722,7.373,7.4722,24000.0],["1997-10-24",7.2738,7.2904,7.1251,7.1747,60200.0],["1997-10-27",7.1416,7.1416,6.8936,6.9267,25600.0],["1997-10-28",6.7779,6.7779,6.6126,6.7448,98400.0],["1997-10-29",6.811,7.0755,6.811,7.0259,47000.0],["1997-10-30",7.0093,7.092,7.0093,7.0259,14800.0],["1997-10-31",7.0755,7.1747,7.0755,7.1747,17800.0],["1997-11-03",7.1912,7.2573,7.1912,7.2573,10200.0],["1997-11-04",7.2738,7.2904,7.2573,7.2573,7000.0],["1997-11-05",7.2738,7.2738,7.1747,7.1747,12000.0],["1997-11-06",7.1251,7.1416,7.0093,7.092,39800.0],["1997-11-07",6.8606,6.9928,6.8606,6.9928,52400.0],["1997-11-10",7.0259,7.0589,6.9432,6.9928,18400.0],["1997-11-11",7.0589,7.0755,7.0259,7.0755,8400.0],["1997-11-12",7.0755,7.0755,7.0093,7.0093,14000.0],["1997-11-13",7.0755,7.0755,6.9597,6.9763,9200.0],["1997-11-14",7.0259,7.0259,6.9267,6.9928,22200.0],["1997-11-17",7.0093,7.0589,7.0093,7.0259,22600.0],["1997-11-18",7.0259,7.2408,7.0259,7.2408,41200.0],["1997-11-19",7.2408,7.2738,7.2242,7.2573,12800.0],["1997-11-20",7.2738,7.373,7.2408,7.3565,21000.0],["1997-11-21",7.2904,7.3069,7.2408,7.2738,28200.0],["1997-11-24",7.2738,7.2738,7.1581,7.2242,49800.0],["1997-11-25",7.2242,7.34,7.2242,7.3069,21200.0],["1997-11-26",7.373,7.373,7.2904,7.34,14200.0],["1997-11-28",7.34,7.373,7.34,7.373,2800.0],["1997-12-01",7.4392,7.8524,7.4392,7.8028,45200.0],["1997-12-02",7.7698,7.7698,7.6541,7.6706,51400.0],["1997-12-03",7.6706,7.8359,7.6706,7.8359,62800.0],["1997-12-04",7.8359,7.9351,7.8359,7.9351,23200.0],["1997-12-05",7.869,7.902,7.8194,7.8524,66000.0],["1997-12-08",7.8524,7.8855,7.8359,7.8855,16200.0],["1997-12-09",7.9351,8.1169,7.9186,8.0839,68800.0],["1997-12-10",8.0839,8.0839,8.0012,8.0508,17400.0],["1997-12-11",8.0508,8.0508,7.9186,7.9682,11800.0],["1997-12-12",7.9351,7.9682,7.902,7.9351,31200.0],["1997-12-15",7.9351,7.9847,7.8359,7.8359,31800.0],["1997-12-16",7.8524,7.8524,7.7037,7.7698,55400.0],["1997-12-17",7.7698,7.7863,7.6375,7.6706,115800.0],["1997-12-18",7.6541,7.7202,7.6541,7.7037,44000.0],["1997-12-19",7.6706,8.0343,7.6706,8.0178,40000.0],["1997-12-22",8.0839,8.2657,8.0839,8.1169,34600.0],["1997-12-23",8.1831,8.3318,8.1831,8.3318,38000.0],["1997-12-24",8.2657,8.2657,8.0839,8.1169,20600.0],["1997-12-26",8.1831,8.1831,8.1335,8.1665,4000.0],["1997-12-29",8.1996,8.3153,8.1996,8.2823,33000.0],["1997-12-30",8.2823,8.3153,8.2161,8.2823,28600.0],["1997-12-31",8.2657,8.2657,8.0839,8.0839,41000.0],["1998-01-02",8.1335,8.3153,8.1004,8.2657,35000.0],["1998-01-05",8.3153,8.3153,8.1665,8.1665,64800.0],["1998-01-06",8.1665,8.1665,7.9351,7.9516,332200.0],["1998-01-07",7.9516,8.0178,7.9186,7.9847,64800.0],["1998-01-08",7.9682,7.9682,7.8855,7.8855,17000.0],["1998-01-09",7.9186,7.9186,7.5879,7.6706,57400.0],["1998-01-12",7.5714,7.6045,7.4391,7.4391,88400.0],["1998-01-13",7.4876,7.5042,7.4212,7.4212,55200.0],["1998-01-14",7.4544,7.5208,7.4378,7.4876,55400.0],["1998-01-15",7.4876,7.6205,7.4876,7.6038,84600.0],["1998-01-16",7.6703,7.7367,7.6371,7.7201,36800.0],["1998-01-20",7.7699,7.9857,7.7699,7.9691,80800.0],["1998-01-21",8.0023,8.1683,7.9857,8.1019,80000.0],["1998-01-22",8.0853,8.1849,8.0687,8.1185,47600.0],["1998-01-23",8.1849,8.2181,8.0687,8.1351,199800.0],["1998-01-26",8.1849,8.2679,8.1849,8.1849,69400.0],["1998-01-27",8.2015,8.2679,8.1019,8.1683,89400.0],["1998-01-28",8.2015,8.2679,8.1351,8.1517,69200.0],["1998-01-29",8.2015,8.2015,8.1351,8.1683,55400.0],["1998-01-30",8.1683,8.2181,8.1185,8.1185,43400.0],["1998-02-02",8.1517,8.2347,7.7367,7.7699,108000.0],["1998-02-03",7.8363,7.9691,7.8197,7.9525,95800.0],["1998-02-04",7.9525,7.9691,7.8861,7.9193,58400.0],["1998-02-05",7.9525,8.2679,7.9525,8.2513,29000.0],["1998-02-06",8.2513,8.3343,8.2513,8.3343,52200.0],["1998-02-09",8.3011,8.3842,8.2845,8.3676,78200.0],["1998-02-10",8.2845,8.5004,8.2845,8.4672,45800.0],["1998-02-11",8.5004,8.5668,8.5004,8.5668,48800.0],["1998-02-12",8.5336,8.5668,8.4838,8.5668,43600.0],["1998-02-13",8.5668,8.6332,8.5502,8.6332,37000.0],["1998-02-17",8.6332,8.7328,8.6166,8.7328,25200.0],["1998-02-18",8.7328,8.766,8.7162,8.766,25400.0],["1998-02-19",8.7992,8.8988,8.7992,8.8656,37800.0],["1998-02-20",8.8324,9.0981,8.8324,9.0815,44400.0],["1998-02-23",9.0649,9.0981,8.9818,9.0981,31800.0],["1998-02-24",9.0316,9.0981,8.9984,9.0981,33200.0],["1998-02-25",9.0981,9.2641,9.0981,9.1977,36800.0],["1998-02-26",9.1645,9.3969,9.1645,9.3637,43000.0],["1998-02-27",9.3803,9.5961,9.2807,9.5629,440200.0],["1998-03-02",9.5795,9.7621,9.5795,9.7621,113600.0],["1998-03-03",9.7621,9.8119,9.7289,9.7787,32600.0],["1998-03-04",9.7621,9.812,9.5131,9.5297,37600.0],["1998-03-05",9.4965,9.5131,9.2475,9.2641,33600.0],["1998-03-06",9.2143,9.5629,9.0815,9.5629,60000.0],["1998-03-09",9.5629,9.5629,9.3471,9.3637,21200.0],["1998-03-10",9.3637,9.5297,9.3637,9.4633,42400.0],["1998-03-11",9.5629,9.6293,9.4633,9.4799,84800.0],["1998-03-12",9.4965,9.7123,9.4965,9.6293,32800.0],["1998-03-13",9.6625,9.7954,9.6293,9.7123,22600.0],["1998-03-16",9.7787,9.812,9.7621,9.7621,17200.0],["1998-03-17",9.8286,9.8286,9.6127,9.6293,21600.0],["1998-03-18",9.6293,9.7954,9.5961,9.6127,25000.0],["1998-03-19",9.5629,9.5795,9.3471,9.4301,57800.0],["1998-03-20",9.3969,9.4135,9.2807,9.3803,35600.0],["1998-03-23",9.4467,9.4467,8.9486,8.9486,62400.0],["1998-03-24",8.8822,8.8822,8.4174,8.5004,72600.0],["1998-03-25",8.517,8.5834,8.1683,8.2845,131000.0],["1998-03-26",8.2845,8.3011,8.0853,8.2347,49600.0],["1998-03-27",8.2679,8.3011,8.1683,8.2181,104800.0],["1998-03-30",8.2181,8.2347,8.1019,8.2015,20400.0],["1998-03-31",8.2015,8.2513,8.0853,8.2513,152200.0],["1998-04-01",8.2347,8.4174,8.2347,8.3343,36400.0],["1998-04-02",8.3343,8.3343,8.0687,8.1517,128000.0],["1998-04-03",8.1683,8.1683,7.9691,8.0687,54800.0],["1998-04-06",8.0687,8.1849,8.0355,8.1185,47000.0],["1998-04-07",8.1185,8.1517,7.8363,7.8861,41400.0],["1998-04-08",7.8861,7.9691,7.7699,7.7699,80600.0],["1998-04-09",7.8197,7.8363,7.554,7.6703,68200.0],["1998-04-13",7.7023,7.8356,7.6022,7.6689,86400.0],["1998-04-14",7.7023,7.8356,7.7023,7.819,101600.0],["1998-04-15",7.8023,7.9023,7.8023,7.9023,65200.0],["1998-04-16",7.969,8.0024,7.9357,7.969,48000.0],["1998-04-17",7.969,7.969,7.9523,7.969,15000.0],["1998-04-20",7.969,8.069,7.9523,7.969,23800.0],["1998-04-21",7.969,8.0857,7.9523,8.069,32000.0],["1998-04-22",8.069,8.1691,8.069,8.1357,20400.0],["1998-04-23",8.1024,8.1024,7.8523,7.8523,89800.0],["1998-04-24",7.919,8.0024,7.919,7.969,51600.0],["1998-04-27",7.9523,7.9523,7.5022,7.7189,118400.0],["1998-04-28",7.7523,7.8023,7.6356,7.6356,101000.0],["1998-04-29",7.6356,7.8523,7.6356,7.8523,62800.0],["1998-04-30",7.8857,7.8857,7.6689,7.7189,34800.0],["1998-05-01",7.7523,7.8023,7.6523,7.7189,24600.0],["1998-05-04",7.7856,8.019,7.7856,7.9857,62200.0],["1998-05-05",7.969,8.0024,7.969,7.969,88400.0],["1998-05-06",8.0024,8.0024,7.9023,7.9023,30800.0],["1998-05-07",7.9023,8.0357,7.9023,7.969,59800.0],["1998-05-08",7.969,8.3024,7.969,7.9857,49200.0],["1998-05-11",8.0024,8.0857,8.0024,8.0524,63400.0],["1998-05-12",8.1024,8.1024,7.869,7.869,30600.0],["1998-05-13",7.869,7.9357,7.819,7.869,26600.0],["1998-05-14",7.9023,7.919,7.8023,7.8523,14600.0],["1998-05-15",7.8523,7.8523,7.4689,7.5022,64600.0],["1998-05-18",7.5355,7.5355,7.3355,7.3855,35600.0],["1998-05-19",7.3522,7.4522,7.3021,7.4522,108600.0],["1998-05-20",7.4689,7.4689,7.3688,7.4189,14600.0],["1998-05-21",7.4522,7.4522,7.2021,7.2021,51600.0],["1998-05-22",7.2021,7.2521,7.0687,7.1688,32800.0],["1998-05-26",7.2021,7.2021,7.0187,7.0354,24400.0],["1998-05-27",7.0187,7.0187,6.752,6.8687,54000.0],["1998-05-28",6.8687,7.2188,6.8687,7.2021,78600.0],["1998-05-29",7.2021,7.4522,7.2021,7.3855,46000.0],["1998-06-01",7.3188,7.3855,7.2688,7.3355,64800.0],["1998-06-02",7.4022,7.7023,7.4022,7.6356,76000.0],["1998-06-03",7.7023,7.9357,7.7023,7.7523,65000.0],["1998-06-04",7.769,7.869,7.7523,7.8523,73000.0],["1998-06-05",7.919,7.919,7.769,7.8857,28200.0],["1998-06-08",7.869,8.0024,7.869,7.9023,91400.0],["1998-06-09",7.969,7.9857,7.8523,7.9857,44400.0],["1998-06-10",7.9857,8.0024,7.8857,7.9023,107600.0],["1998-06-11",7.9023,7.9023,7.819,7.8356,62000.0],["1998-06-12",7.9023,7.9023,7.7023,7.7189,19200.0],["1998-06-15",7.6523,7.6523,7.4188,7.4355,47800.0],["1998-06-16",7.4189,7.5689,7.4189,7.5189,74000.0],["1998-06-17",7.5856,7.6689,7.5355,7.6189,65600.0],["1998-06-18",7.6356,7.6689,7.5856,7.6022,92400.0],["1998-06-19",7.5856,7.6022,7.5522,7.5522,78200.0],["1998-06-22",7.5522,7.6022,7.5522,7.5689,32000.0],["1998-06-23",7.5689,7.6022,7.5355,7.5355,58200.0],["1998-06-24",7.6022,7.7189,7.6022,7.6522,24000.0],["1998-06-25",7.6189,7.6856,7.5356,7.5689,29600.0],["1998-06-26",7.5522,7.5522,7.4689,7.4855,36400.0],["1998-06-29",7.5022,7.5355,7.3855,7.3855,67400.0],["1998-06-30",7.3855,7.4355,7.3188,7.4355,59000.0],["1998-07-01",7.4355,7.4689,7.3688,7.4189,234800.0],["1998-07-02",7.3688,7.4855,7.3688,7.4855,50600.0],["1998-07-06",7.5189,7.8023,7.4855,7.8023,102600.0],["1998-07-07",7.8356,7.869,7.7856,7.819,39600.0],["1998-07-08",7.819,7.8523,7.8023,7.8356,11800.0],["1998-07-09",7.9023,7.969,7.869,7.9357,21200.0],["1998-07-10",7.9523,8.1024,7.9523,8.0857,74800.0],["1998-07-13",8.1011,8.3187,8.0844,8.3187,69400.0],["1998-07-14",8.3857,8.4693,8.3689,8.3857,159600.0],["1998-07-15",8.4526,8.4526,8.3689,8.4024,33800.0],["1998-07-16",8.3689,8.5698,8.3689,8.4526,53000.0],["1998-07-17",8.4693,8.4693,8.3187,8.3354,36800.0],["1998-07-20",8.4024,8.5865,8.4024,8.5196,104000.0],["1998-07-21",8.4693,8.5363,8.3354,8.3354,92400.0],["1998-07-22",8.3187,8.3354,8.0342,8.0676,78400.0],["1998-07-23",8.1178,8.1681,8.0007,8.0509,100000.0],["1998-07-24",8.0007,8.1681,8.0007,8.0844,67800.0],["1998-07-27",8.0676,8.1011,8.0342,8.0844,38000.0],["1998-07-28",8.0342,8.0676,8.0007,8.0342,37400.0],["1998-07-29",8.0342,8.0509,8.0007,8.0174,11400.0],["1998-07-30",8.0174,8.1346,8.0174,8.1178,21600.0],["1998-07-31",8.1011,8.2015,7.9003,7.9003,32400.0],["1998-08-03",7.8835,7.8835,7.8333,7.8333,34400.0],["1998-08-04",7.8333,7.9337,7.8166,7.8333,41200.0],["1998-08-05",7.6994,7.7329,7.4985,7.5655,54800.0],["1998-08-06",7.4986,8.0844,7.4986,8.0844,88000.0],["1998-08-07",8.235,8.3689,8.2183,8.2518,110000.0],["1998-08-10",8.1848,8.235,7.8166,7.8333,58200.0],["1998-08-11",7.7831,7.7831,7.6659,7.7161,45200.0],["1998-08-12",7.7496,8.0342,7.7496,8.0342,38800.0],["1998-08-13",8.0007,8.0007,7.7664,7.7831,31000.0],["1998-08-14",7.7664,7.7831,7.7664,7.7831,4200.0],["1998-08-17",7.7496,7.7664,7.7329,7.7329,51000.0],["1998-08-18",7.7329,8.0342,7.7329,8.0174,33800.0],["1998-08-19",7.9839,7.9839,7.8333,7.8333,21800.0],["1998-08-20",7.85,7.85,7.6325,7.6325,46600.0],["1998-08-21",7.6492,7.6492,7.5571,7.5822,29600.0],["1998-08-24",7.5655,7.7161,7.5655,7.7161,34200.0],["1998-08-25",7.7161,7.8166,7.7161,7.7664,47000.0],["1998-08-26",7.6994,7.6994,7.599,7.6157,40000.0],["1998-08-27",7.5822,7.5822,7.4483,7.4483,34800.0],["1998-08-28",7.3814,7.3981,7.3144,7.3144,32000.0],["1998-08-31",7.2642,7.2642,6.8123,6.829,36800.0],["1998-09-01",6.7956,7.0299,6.6951,7.0299,75200.0],["1998-09-02",7.1303,7.1973,7.1136,7.1805,44000.0],["1998-09-03",7.2307,7.2307,6.9127,6.9964,28000.0],["1998-09-04",6.9629,6.9629,6.829,6.829,20800.0],["1998-09-08",6.829,7.1136,6.829,7.1136,63200.0],["1998-09-09",7.1805,7.1805,6.829,6.896,52200.0],["1998-09-10",6.896,6.896,6.7453,6.7621,31000.0],["1998-09-11",6.7621,6.9629,6.7621,6.9629,58000.0],["1998-09-14",7.0132,7.0968,7.0132,7.0801,41000.0],["1998-09-15",7.0634,7.214,7.0634,7.214,34800.0],["1998-09-16",7.214,7.2475,7.1973,7.214,22400.0],["1998-09-17",7.1973,7.1973,6.9127,7.0299,43600.0],["1998-09-18",7.1638,7.3144,7.1638,7.3144,57400.0],["1998-09-21",7.3144,7.3312,7.1136,7.2977,37600.0],["1998-09-22",7.3646,7.599,7.3646,7.5655,33400.0],["1998-09-23",7.5655,7.8166,7.5655,7.7831,38400.0],["1998-09-24",7.7831,7.7998,7.6659,7.6827,33200.0],["1998-09-25",7.6827,7.6827,7.5655,7.5822,26800.0],["1998-09-28",7.5488,7.5822,7.4483,7.4483,19800.0],["1998-09-29",7.5153,7.532,7.4316,7.4316,31200.0],["1998-09-30",7.4149,7.8333,7.3981,7.8333,75200.0],["1998-10-01",7.7998,7.7998,7.4483,7.4651,77200.0],["1998-10-02",7.4483,7.4483,7.2642,7.3646,73400.0],["1998-10-05",7.3144,7.3144,7.0801,7.0801,12800.0],["1998-10-06",7.0801,7.1805,7.0634,7.1805,49000.0],["1998-10-07",7.2475,7.2642,6.9964,7.1303,54600.0],["1998-10-08",7.0634,7.0968,6.9629,7.0634,22800.0],["1998-10-09",7.0466,7.1805,6.9629,7.1805,69400.0],["1998-10-12",7.1638,7.1805,7.1471,7.1638,13200.0],["1998-10-13",7.1624,7.1961,7.0448,7.0448,10800.0],["1998-10-14",7.0448,7.1624,6.843,6.9439,45800.0],["1998-10-15",6.8934,7.0279,6.8934,6.9775,39000.0],["1998-10-16",6.9607,7.2297,6.9607,7.1793,26800.0],["1998-10-19",7.2297,7.6164,7.2297,7.4819,84800.0],["1998-10-20",7.5323,7.7341,7.5323,7.6332,23000.0],["1998-10-21",7.7005,7.9022,7.7005,7.9022,46600.0],["1998-10-22",7.9695,8.0704,7.9359,8.0704,46200.0],["1998-10-23",8.0704,8.104,7.9022,7.9527,199000.0],["1998-10-26",7.9359,7.9359,7.7845,7.8518,48000.0],["1998-10-27",7.835,7.9022,7.7173,7.7341,70000.0],["1998-10-28",7.6668,7.6837,7.4146,7.4483,81800.0],["1998-10-29",7.4315,7.4819,7.4146,7.4483,18000.0],["1998-10-30",7.4146,7.5492,7.3978,7.5323,40400.0],["1998-11-02",7.4987,7.6837,7.4987,7.6837,204200.0],["1998-11-03",7.7005,8.0031,7.7005,8.0031,124000.0],["1998-11-04",8.0031,8.0536,7.9695,8.0536,78600.0],["1998-11-05",8.0536,8.0536,8.0031,8.0367,44400.0],["1998-11-06",8.0367,8.3226,8.0367,8.3226,85400.0],["1998-11-09",8.3226,8.3226,8.0536,8.1208,33200.0],["1998-11-10",8.0872,8.3394,7.9695,8.3394,42600.0],["1998-11-11",8.3394,8.5243,8.3394,8.4066,41800.0],["1998-11-12",8.4066,8.4739,8.4066,8.4571,104800.0],["1998-11-13",8.4571,8.6084,8.4571,8.5411,62200.0],["1998-11-16",8.558,8.6925,8.558,8.6925,41800.0],["1998-11-17",8.6925,8.911,8.6925,8.911,57600.0],["1998-11-18",8.9447,8.9783,8.7765,8.7765,97800.0],["1998-11-19",8.7765,8.8606,8.7765,8.8606,55600.0],["1998-11-20",8.8438,8.8942,8.8438,8.8942,34000.0],["1998-11-23",8.8942,9.0455,8.8942,9.0287,69200.0],["1998-11-24",9.0287,9.0623,8.8606,8.8774,63600.0],["1998-11-25",8.8438,9.0119,8.7765,8.9447,33600.0],["1998-11-27",8.9447,8.9447,8.9278,8.9447,2600.0],["1998-11-30",8.9951,8.9951,8.8774,8.9615,36400.0],["1998-12-01",9.0623,9.18,9.0623,9.1632,61800.0],["1998-12-02",9.1296,9.1464,9.0623,9.0623,18800.0],["1998-12-03",9.0119,9.0455,8.9615,8.9615,15400.0],["1998-12-04",8.9783,9.0623,8.8942,9.0623,57400.0],["1998-12-07",9.0623,9.0623,8.8942,8.9615,34200.0],["1998-12-08",8.9615,9.1632,8.9615,8.9783,52000.0],["1998-12-09",8.9951,9.0119,8.8774,8.8942,26600.0],["1998-12-10",8.8942,8.8942,8.5243,8.5411,47800.0],["1998-12-11",8.558,8.642,8.4403,8.642,50400.0],["1998-12-14",8.6084,8.6756,8.5411,8.558,58600.0],["1998-12-15",8.6252,8.642,8.5075,8.5243,33200.0],["1998-12-16",8.5243,8.5411,8.4066,8.4066,36200.0],["1998-12-17",8.4403,8.4403,8.2385,8.2721,40800.0],["1998-12-18",8.3226,8.5916,8.3226,8.5916,40200.0],["1998-12-21",8.6252,8.8606,8.6084,8.8606,46000.0],["1998-12-22",8.8774,8.9951,8.8774,8.9278,31200.0],["1998-12-23",8.9783,9.096,8.9615,9.096,48000.0],["1998-12-24",9.1128,9.1296,9.0455,9.0455,16000.0],["1998-12-28",9.0792,9.1464,9.0455,9.0455,36200.0],["1998-12-29",9.0119,9.0792,8.9278,9.0792,43600.0],["1998-12-30",9.0792,9.4322,9.0792,9.3145,80000.0],["1998-12-31",9.2809,9.4322,9.2641,9.3145,58400.0],["1999-01-04",9.2473,9.2809,9.0119,9.0287,73000.0],["1999-01-05",9.0792,9.0792,8.8101,8.8101,45600.0],["1999-01-06",8.8101,8.8101,8.4066,8.5243,115200.0],["1999-01-07",8.4571,8.6925,8.4234,8.6588,74400.0],["1999-01-08",8.6925,8.8774,8.6084,8.7933,64400.0],["1999-01-11",8.7933,8.7933,8.6252,8.6925,35200.0],["1999-01-12",8.6925,8.7093,8.4403,8.4571,28600.0],["1999-01-13",8.3091,8.3767,8.2754,8.2922,74600.0],["1999-01-14",8.2416,8.2753,8.174,8.2078,21800.0],["1999-01-15",8.2585,8.4105,8.2585,8.4105,138200.0],["1999-01-19",8.478,8.478,8.3936,8.3936,60800.0],["1999-01-20",8.4442,8.478,8.4105,8.478,61800.0],["1999-01-21",8.478,8.478,8.326,8.3767,43800.0],["1999-01-22",8.3767,8.4611,8.3429,8.3598,36200.0],["1999-01-25",8.3429,8.5793,8.3429,8.5625,80800.0],["1999-01-26",8.6807,8.934,8.6469,8.8833,94000.0],["1999-01-27",8.8496,8.8496,8.6638,8.6638,23000.0],["1999-01-28",8.6807,8.7313,8.6638,8.7145,19200.0],["1999-01-29",8.8496,8.934,8.7989,8.934,80200.0],["1999-02-01",8.934,8.934,8.8496,8.8664,31400.0],["1999-02-02",8.9509,8.9509,8.5287,8.5287,141800.0],["1999-02-03",8.5793,8.6638,8.5456,8.6469,26400.0],["1999-02-04",8.6469,8.6638,8.6047,8.6131,22200.0],["1999-02-05",8.6807,8.6807,8.63,8.63,17600.0],["1999-02-08",8.6976,8.6976,8.5287,8.5962,28800.0],["1999-02-09",8.63,8.63,8.3091,8.3091,23800.0],["1999-02-10",8.3429,8.3429,8.022,8.0727,55400.0],["1999-02-11",8.0051,8.0051,7.5998,7.6505,86200.0],["1999-02-12",7.6505,7.7011,7.4309,7.4478,123400.0],["1999-02-16",7.4647,7.4985,7.2283,7.3296,45400.0],["1999-02-17",7.3803,7.4309,7.3634,7.3971,90600.0],["1999-02-18",7.3296,7.3296,7.11,7.1438,43400.0],["1999-02-19",7.1776,7.1776,7.1269,7.1607,36600.0],["1999-02-22",7.1945,7.4309,7.1776,7.414,61800.0],["1999-02-23",7.414,7.7011,7.414,7.7011,74400.0],["1999-02-24",7.7687,7.8869,7.7518,7.7856,58000.0],["1999-02-25",7.7687,7.7687,7.5998,7.6674,30600.0],["1999-02-26",7.6505,7.7856,7.6505,7.7518,23600.0],["1999-03-01",7.8025,7.9038,7.7856,7.87,62400.0],["1999-03-02",7.9038,7.9207,7.8363,7.8363,41400.0],["1999-03-03",7.8531,7.8531,7.7518,7.7687,36400.0],["1999-03-04",7.7856,7.8362,7.7687,7.7856,17000.0],["1999-03-05",7.7349,7.8362,7.7011,7.7349,25400.0],["1999-03-08",7.8025,7.8362,7.7518,7.7687,24600.0],["1999-03-09",7.7011,8.0389,7.5998,8.022,81000.0],["1999-03-10",8.0051,8.022,7.9376,7.9714,30200.0],["1999-03-11",8.022,8.0389,7.8363,7.8363,28600.0],["1999-03-12",7.8531,7.8531,7.7687,7.8025,11800.0],["1999-03-15",7.7687,7.8025,7.7011,7.718,31600.0],["1999-03-16",7.7011,7.7011,7.5154,7.5491,27200.0],["1999-03-17",7.4647,7.4647,7.2789,7.2958,39000.0],["1999-03-18",7.2958,7.3127,7.262,7.262,21200.0],["1999-03-19",7.1945,7.4309,7.1607,7.3971,85600.0],["1999-03-22",7.3972,7.414,7.1945,7.1945,39400.0],["1999-03-23",7.1945,7.1945,7.0594,7.0763,37600.0],["1999-03-24",7.0594,7.0594,6.958,6.958,32400.0],["1999-03-25",6.9749,7.2958,6.9749,7.2958,273800.0],["1999-03-26",7.2789,7.3634,7.2789,7.3296,31000.0],["1999-03-29",7.3296,7.9038,7.3296,7.8869,163600.0],["1999-03-30",7.8531,8.1065,7.8025,8.0727,125400.0],["1999-03-31",8.0051,8.2416,7.9207,8.2416,180000.0],["1999-04-01",8.174,8.174,8.0051,8.022,29400.0],["1999-04-05",8.022,8.2078,8.022,8.174,61000.0],["1999-04-06",8.1402,8.1402,8.022,8.0389,42600.0],["1999-04-07",8.022,8.022,7.9545,7.9882,29400.0],["1999-04-08",8.022,8.0727,7.9882,8.022,27000.0],["1999-04-09",8.0558,8.0896,8.022,8.0896,31000.0],["1999-04-12",8.0896,8.2247,8.0389,8.1909,90000.0],["1999-04-13",8.1441,8.2798,8.1441,8.2459,77600.0],["1999-04-14",8.2628,8.5852,8.2628,8.5004,68200.0],["1999-04-15",8.5004,8.67,8.4834,8.5343,41400.0],["1999-04-16",8.4834,8.5343,8.4834,8.5173,29000.0],["1999-04-19",8.4834,8.5513,8.2119,8.3137,60600.0],["1999-04-20",8.2119,8.2628,8.1441,8.195,105600.0],["1999-04-21",8.195,8.3477,8.161,8.3477,38000.0],["1999-04-22",8.3307,8.4834,8.3307,8.4664,48000.0],["1999-04-23",8.3986,8.4155,8.3307,8.3646,46800.0],["1999-04-26",8.3307,8.4495,8.3307,8.4495,50400.0],["1999-04-27",8.4325,8.4495,8.4325,8.4495,55000.0],["1999-04-28",8.4325,8.4495,8.3477,8.3816,82600.0],["1999-04-29",8.3816,8.3986,8.2968,8.2968,88600.0],["1999-04-30",8.2968,8.3137,8.2459,8.2459,167200.0],["1999-05-03",8.2798,8.3307,8.2798,8.2968,60600.0],["1999-05-04",8.2968,8.2968,8.2798,8.2798,44400.0],["1999-05-05",8.2798,8.2968,8.2798,8.2968,22400.0],["1999-05-06",8.2798,8.2968,8.2289,8.2798,120200.0],["1999-05-07",8.2798,8.2798,8.2119,8.2119,55800.0],["1999-05-10",8.2119,8.2459,8.178,8.2459,92400.0],["1999-05-11",8.2459,8.3307,8.2459,8.3137,123000.0],["1999-05-12",8.3137,8.3137,7.7878,8.0423,97000.0],["1999-05-13",7.9065,8.0253,7.7708,8.0253,48800.0],["1999-05-14",7.9914,8.1101,7.9914,8.1101,47800.0],["1999-05-17",8.0932,8.0932,8.0083,8.0592,20600.0],["1999-05-18",8.0762,8.1271,8.0083,8.0423,67200.0],["1999-05-19",8.0253,8.0253,7.4993,7.6181,251600.0],["1999-05-20",7.686,7.8047,7.6011,7.6351,243800.0],["1999-05-21",7.6351,7.7369,7.4484,7.4484,136800.0],["1999-05-24",7.4654,8.0423,7.4654,7.8217,93800.0],["1999-05-25",7.8726,8.0932,7.8726,7.9405,67600.0],["1999-05-26",7.9235,8.0592,7.652,7.652,97400.0],["1999-05-27",7.652,7.7369,7.2788,7.4484,65800.0],["1999-05-28",7.5672,7.8726,7.4145,7.4145,48200.0],["1999-06-01",7.4824,7.6351,7.4824,7.6351,47200.0],["1999-06-02",7.6011,7.6351,7.5672,7.6351,30000.0],["1999-06-03",7.6351,7.7029,7.6181,7.669,41200.0],["1999-06-04",7.652,7.9914,7.652,7.9574,85600.0],["1999-06-07",7.9574,7.9914,7.8726,7.9914,24200.0],["1999-06-08",7.9914,8.195,7.9914,8.1101,183000.0],["1999-06-09",8.0762,8.1101,7.9574,8.0592,22600.0],["1999-06-10",8.0762,8.0932,8.0083,8.0423,6400.0],["1999-06-11",8.0083,8.178,7.9574,8.0762,129200.0],["1999-06-14",8.0762,8.178,7.9914,7.9914,66600.0],["1999-06-15",8.1101,8.3137,8.0762,8.2119,77200.0],["1999-06-16",8.195,8.2119,8.161,8.195,37800.0],["1999-06-17",8.178,8.2628,8.161,8.2119,40000.0],["1999-06-18",8.2628,8.2628,8.1441,8.178,100200.0],["1999-06-21",8.1441,8.178,8.1271,8.1441,28000.0],["1999-06-22",8.1101,8.1441,8.0932,8.1441,26200.0],["1999-06-23",8.1101,8.1271,8.1101,8.1101,33200.0],["1999-06-24",8.1271,8.1441,8.1101,8.1441,47800.0],["1999-06-25",8.1441,8.1441,8.1101,8.1271,39600.0],["1999-06-28",8.1271,8.2798,8.1271,8.2289,56200.0],["1999-06-29",8.195,8.3986,8.195,8.3477,97400.0],["1999-06-30",8.3647,8.3816,8.3138,8.3307,83200.0],["1999-07-01",8.3477,8.3646,8.2119,8.3477,73000.0],["1999-07-02",8.3137,8.3477,8.2459,8.2798,33200.0],["1999-07-06",8.2798,8.2798,8.2119,8.2119,37000.0],["1999-07-07",8.2119,8.2119,8.0932,8.195,34000.0],["1999-07-08",8.161,8.2035,8.1356,8.161,95200.0],["1999-07-09",8.1441,8.1441,8.0932,8.1101,64600.0],["1999-07-12",8.1101,8.1441,8.0592,8.1271,36200.0],["1999-07-13",8.0971,8.1397,8.046,8.1142,29400.0],["1999-07-14",8.1142,8.1142,7.9948,7.9948,27400.0],["1999-07-15",7.9948,7.9948,7.6028,7.688,156600.0],["1999-07-16",7.6709,7.7562,7.6369,7.6709,38800.0],["1999-07-19",7.6539,7.7391,7.6369,7.688,42800.0],["1999-07-20",7.7391,7.7391,7.6369,7.688,76000.0],["1999-07-21",7.6709,7.7391,7.6709,7.7391,35000.0],["1999-07-22",7.7391,7.7391,7.6028,7.6539,60400.0],["1999-07-23",7.6369,7.705,7.6369,7.705,22200.0],["1999-07-26",7.705,7.7221,7.6369,7.688,22000.0],["1999-07-27",7.6369,7.6369,7.5857,7.6369,46600.0],["1999-07-28",7.6369,7.688,7.5005,7.5005,47200.0],["1999-07-29",7.5005,7.5005,6.8698,6.955,139800.0],["1999-07-30",7.0573,7.5857,7.0232,7.5857,91600.0],["1999-08-02",7.5687,7.8414,7.5687,7.7903,140000.0],["1999-08-03",7.7732,7.7903,7.7221,7.7391,45000.0],["1999-08-04",7.7391,7.7391,7.5005,7.5175,40200.0],["1999-08-05",7.5516,7.5687,7.4749,7.5346,22600.0],["1999-08-06",7.5175,7.5346,7.4664,7.4664,8200.0],["1999-08-09",7.4834,7.4834,7.0914,7.0914,67800.0],["1999-08-10",7.1255,7.4152,7.0914,7.4152,117000.0],["1999-08-11",7.3982,7.3982,7.2107,7.2618,59200.0],["1999-08-12",7.2448,7.33,7.2277,7.2448,27600.0],["1999-08-13",7.2448,7.2618,7.1596,7.1936,51800.0],["1999-08-16",7.1936,7.1936,7.0402,7.0573,26000.0],["1999-08-17",7.0402,7.0743,6.9038,6.955,75200.0],["1999-08-18",6.955,6.972,6.8186,6.955,39600.0],["1999-08-19",6.9209,6.9379,6.8186,6.9379,14800.0],["1999-08-20",6.9209,7.0232,6.8868,7.0232,38000.0],["1999-08-23",7.0914,7.1766,7.0573,7.0914,43400.0],["1999-08-24",7.1595,7.1936,7.0232,7.0232,84600.0],["1999-08-25",7.0232,7.0232,6.9209,6.9209,114600.0],["1999-08-26",6.9209,6.9379,6.8527,6.8527,37800.0],["1999-08-27",6.8186,6.8527,6.4777,6.4947,211400.0],["1999-08-30",6.4436,6.6482,6.4436,6.4947,193400.0],["1999-08-31",6.4436,6.4436,6.222,6.2731,245400.0],["1999-09-01",6.3072,6.4095,6.3072,6.3584,32600.0],["1999-09-02",6.3413,6.4095,6.2731,6.4095,49200.0],["1999-09-03",6.4777,6.7163,6.4777,6.7163,50600.0],["1999-09-07",6.6822,6.7845,6.6652,6.7334,37800.0],["1999-09-08",6.7163,6.7334,6.6141,6.6311,17200.0],["1999-09-09",6.6141,6.6141,6.3072,6.5288,127400.0],["1999-09-10",6.5288,6.6652,6.5118,6.6652,56600.0],["1999-09-13",6.6822,6.8868,6.3754,6.4265,246400.0],["1999-09-14",6.4095,6.4947,6.3754,6.4265,109000.0],["1999-09-15",6.3584,6.3925,6.2731,6.3072,71600.0],["1999-09-16",6.3072,6.3072,6.1368,6.2049,52600.0],["1999-09-17",6.239,6.2561,5.9663,6.0004,122800.0],["1999-09-20",6.0345,6.1879,6.0345,6.1708,106200.0],["1999-09-21",6.239,6.3072,6.2049,6.222,62800.0],["1999-09-22",6.2561,6.3754,6.2561,6.3584,52600.0],["1999-09-23",6.4265,6.8186,6.4265,6.8186,164400.0],["1999-09-24",6.8868,7.1595,6.8868,7.0232,272800.0],["1999-09-27",7.0573,7.1595,6.955,6.955,123400.0],["1999-09-28",6.955,7.0914,6.955,7.0061,124400.0],["1999-09-29",7.0061,7.0061,6.8186,6.8357,140800.0],["1999-09-30",6.8527,6.955,6.8527,6.9209,230200.0],["1999-10-01",6.9209,6.972,6.9038,6.9209,250200.0],["1999-10-04",6.9209,6.9209,6.8527,6.8698,189200.0],["1999-10-05",6.8698,6.8868,6.8698,6.8868,780600.0],["1999-10-06",6.8698,6.8698,6.8357,6.8698,40400.0],["1999-10-07",6.8698,6.8868,6.8357,6.8698,13800.0],["1999-10-08",6.8527,6.8698,6.8357,6.8357,29800.0],["1999-10-11",6.8527,6.8698,6.8186,6.8698,34000.0],["1999-10-12",6.8186,6.8868,6.8186,6.8698,23600.0],["1999-10-13",6.8567,6.8739,6.8225,6.8225,31400.0],["1999-10-14",6.8396,6.8396,6.8225,6.8225,31800.0],["1999-10-15",6.8567,6.8567,6.8053,6.8567,74600.0],["1999-10-18",6.8567,6.8567,6.7196,6.7539,57600.0],["1999-10-19",6.7196,6.771,6.7025,6.7196,36600.0],["1999-10-20",6.6853,6.7367,6.6167,6.6682,63400.0],["1999-10-21",6.6339,6.6339,6.411,6.4282,114000.0],["1999-10-22",6.411,6.4282,6.2568,6.3082,119600.0],["1999-10-25",6.291,6.4453,6.291,6.3082,76200.0],["1999-10-26",6.3768,6.4968,6.3596,6.3596,98200.0],["1999-10-27",6.3596,6.6167,6.3596,6.5482,67600.0],["1999-10-28",6.5482,6.5482,6.3939,6.411,57200.0],["1999-10-29",6.411,6.5825,6.3768,6.5482,249400.0],["1999-11-01",6.5482,6.5482,6.4796,6.4968,142600.0],["1999-11-02",6.5139,6.5139,6.4625,6.4968,92600.0],["1999-11-03",6.4796,6.5139,6.4453,6.4968,59800.0],["1999-11-04",6.4796,6.5139,6.4625,6.4796,51400.0],["1999-11-05",6.4796,6.4968,6.4796,6.4968,74200.0],["1999-11-08",6.4625,6.4796,6.3768,6.3939,98200.0],["1999-11-09",6.3939,6.411,6.3082,6.411,105000.0],["1999-11-10",6.411,6.411,6.3082,6.3425,36400.0],["1999-11-11",6.3425,6.3768,6.2739,6.2911,45400.0],["1999-11-12",6.2739,6.2911,6.2396,6.2911,38200.0],["1999-11-15",6.2911,6.2911,6.1882,6.2053,93400.0],["1999-11-16",6.1882,6.2225,6.1196,6.1711,158600.0],["1999-11-17",6.1711,6.1711,5.7597,5.8796,144600.0],["1999-11-18",5.8968,6.0511,5.8968,6.0168,123800.0],["1999-11-19",6.0511,6.0511,5.8454,5.8968,210000.0],["1999-11-22",5.8796,5.9482,5.8625,5.8796,125000.0],["1999-11-23",5.8796,5.9482,5.8282,5.8796,250600.0],["1999-11-24",5.8796,5.8968,5.8282,5.8454,107200.0],["1999-11-26",5.8454,5.8968,5.8454,5.8796,26800.0],["1999-11-29",5.8625,5.8968,5.8282,5.8625,107000.0],["1999-11-30",5.8625,5.8968,5.8282,5.8968,70400.0],["1999-12-01",5.8796,5.8968,5.7597,5.7597,150400.0],["1999-12-02",5.7425,5.7597,5.5539,5.6225,163200.0],["1999-12-03",5.6225,5.7425,5.5882,5.6225,147000.0],["1999-12-06",5.6568,5.7082,5.6397,5.6911,74000.0],["1999-12-07",5.6911,5.8796,5.6911,5.8625,191000.0],["1999-12-08",5.8625,6.0682,5.8625,6.0339,236800.0],["1999-12-09",5.9654,6.0168,5.6568,5.9996,257000.0],["1999-12-10",5.9996,6.0168,5.9825,5.9825,77800.0],["1999-12-13",5.9825,6.2225,5.9825,6.2225,199400.0],["1999-12-14",6.1882,6.2053,5.9654,5.9654,152600.0],["1999-12-15",5.8968,6.0168,5.8796,5.9482,154600.0],["1999-12-16",5.9311,5.9311,5.8282,5.8968,104400.0],["1999-12-17",5.8625,5.8796,5.6911,5.6911,154000.0],["1999-12-20",5.7254,5.7768,5.6568,5.7082,184200.0],["1999-12-21",5.7254,5.7597,5.6225,5.6739,108000.0],["1999-12-22",5.7082,5.7597,5.5197,5.6568,130800.0],["1999-12-23",5.6225,5.6911,5.5882,5.6054,325400.0],["1999-12-27",5.6568,5.7254,5.6225,5.6397,347600.0],["1999-12-28",5.6911,5.6911,5.6054,5.6311,329000.0],["1999-12-29",5.6568,5.6739,5.5025,5.554,144400.0],["1999-12-30",5.554,5.6568,5.554,5.554,135800.0],["1999-12-31",5.5368,5.6054,5.4854,5.5882,77000.0],["2000-01-03",5.6225,5.6568,5.4854,5.5711,241600.0],["2000-01-04",5.5197,5.5882,5.4854,5.5882,124800.0],["2000-01-05",5.554,5.554,5.4854,5.5197,54800.0],["2000-01-06",5.5368,5.5882,5.5025,5.5368,127800.0],["2000-01-07",5.5368,5.5882,5.5025,5.554,121000.0],["2000-01-10",5.554,5.554,5.4854,5.554,226200.0],["2000-01-11",5.5539,5.5539,5.4854,5.5025,75800.0],["2000-01-12",5.5108,5.5626,5.4935,5.5281,127600.0],["2000-01-13",5.5108,5.5626,5.3208,5.3553,209200.0],["2000-01-14",5.5281,5.5972,5.4935,5.5972,114000.0],["2000-01-18",5.5626,5.5799,5.4417,5.4763,92800.0],["2000-01-19",5.5108,5.5799,5.4935,5.5626,79200.0],["2000-01-20",5.5972,5.6145,5.4763,5.6145,151200.0],["2000-01-21",5.6145,5.8736,5.5972,5.8563,310400.0],["2000-01-24",5.839,5.9082,5.8218,5.839,93800.0],["2000-01-25",5.8218,5.8218,5.6836,5.6836,143400.0],["2000-01-26",5.6836,5.7699,5.649,5.6663,67800.0],["2000-01-27",5.649,5.7181,5.649,5.6663,50400.0],["2000-01-28",5.6663,5.6836,5.5799,5.5799,129800.0],["2000-01-31",5.649,5.7181,5.6317,5.6663,161000.0],["2000-02-01",5.7008,5.7527,5.5972,5.7008,477400.0],["2000-02-02",5.7181,5.7181,5.6317,5.649,364400.0],["2000-02-03",5.6663,5.8045,5.6663,5.8045,296600.0],["2000-02-04",5.8045,6.0809,5.7699,6.0464,228800.0],["2000-02-07",6.0118,6.0464,5.9427,6.0118,109000.0],["2000-02-08",5.9427,5.96,5.8218,5.8563,160800.0],["2000-02-09",5.8563,5.8736,5.8045,5.839,75200.0],["2000-02-10",5.8218,5.96,5.8218,5.96,140600.0],["2000-02-11",5.9945,6.0291,5.8909,5.9168,164800.0],["2000-02-14",6.0118,6.0982,6.0118,6.0982,79600.0],["2000-02-15",6.0809,6.34,6.0809,6.2018,107200.0],["2000-02-16",6.3573,6.5301,6.3228,6.4264,172800.0],["2000-02-17",6.5646,6.9792,6.5301,6.9792,205200.0],["2000-02-18",6.9447,6.9619,6.8065,6.8065,173000.0],["2000-02-22",6.8065,6.8065,6.5301,6.6855,137000.0],["2000-02-23",6.6683,6.8583,6.6337,6.841,109600.0],["2000-02-24",6.8065,6.8065,6.5301,6.6337,297000.0],["2000-02-25",6.6683,6.7374,6.6337,6.6683,139400.0],["2000-02-28",6.6683,6.7892,6.6683,6.7892,48800.0],["2000-02-29",6.841,6.9619,6.841,6.9619,400600.0],["2000-03-01",6.9619,7.031,6.8928,6.9619,241000.0],["2000-03-02",6.9447,7.0829,6.9101,7.0483,77800.0],["2000-03-03",7.152,7.3593,7.0829,7.2383,135800.0],["2000-03-06",7.2038,7.2211,7.1001,7.1174,89600.0],["2000-03-07",7.0829,7.152,6.9792,7.1347,116400.0],["2000-03-08",7.1347,7.2211,7.1001,7.1692,106200.0],["2000-03-09",7.1692,7.1865,7.1347,7.1692,37400.0],["2000-03-10",7.1692,7.2038,7.1347,7.152,141800.0],["2000-03-13",7.1865,7.1865,7.0138,7.0829,329000.0],["2000-03-14",7.1347,7.2556,7.1001,7.2556,71400.0],["2000-03-15",7.2556,7.2729,7.2211,7.2729,33800.0],["2000-03-16",7.2556,7.3074,7.2383,7.2902,40400.0],["2000-03-17",7.2729,7.2902,7.1865,7.2729,67200.0],["2000-03-20",7.2383,7.3593,7.2211,7.3247,179600.0],["2000-03-21",7.3247,7.6357,7.2902,7.6357,149800.0],["2000-03-22",7.6011,7.7048,7.4629,7.5666,94000.0],["2000-03-23",7.5666,7.7393,7.532,7.6875,95800.0],["2000-03-24",7.7221,7.7221,7.2902,7.3075,144200.0],["2000-03-27",7.2556,7.2556,6.6164,7.1001,209600.0],["2000-03-28",7.031,7.2383,6.9965,7.1001,89000.0],["2000-03-29",7.1347,7.1347,6.7719,6.7719,54000.0],["2000-03-30",6.7719,6.8065,6.7201,6.7546,74800.0],["2000-03-31",6.7892,6.8237,6.4955,6.4955,180800.0],["2000-04-03",6.4955,6.7374,6.4955,6.5992,68200.0],["2000-04-04",6.5819,6.5819,6.2537,6.3746,103400.0],["2000-04-05",6.3746,6.3746,6.0809,6.1846,100800.0],["2000-04-06",6.1846,6.34,6.1673,6.3228,77200.0],["2000-04-07",6.3573,6.5128,6.3573,6.461,49400.0],["2000-04-10",6.4437,6.5128,6.34,6.4091,116400.0],["2000-04-11",6.4264,6.4437,6.3746,6.4264,76000.0],["2000-04-12",6.5043,6.6087,6.4869,6.5565,43600.0],["2000-04-13",6.5913,6.6261,6.5391,6.5913,48600.0],["2000-04-14",6.5739,6.6087,6.5391,6.6087,88400.0],["2000-04-17",6.5565,6.5739,6.4174,6.4521,116400.0],["2000-04-18",6.4695,6.6435,6.4348,6.6435,57400.0],["2000-04-19",6.6435,6.713,6.5739,6.6782,42600.0],["2000-04-20",6.6087,6.8521,6.6087,6.7826,42800.0],["2000-04-24",6.7826,6.9043,6.713,6.8695,44200.0],["2000-04-25",6.8695,7.0261,6.8434,6.9913,77400.0],["2000-04-26",6.9913,7.0956,6.9913,7.0608,68400.0],["2000-04-27",6.9565,7.0261,6.9217,7.0261,27000.0],["2000-04-28",6.9913,7.0261,6.9739,7.0261,29000.0],["2000-05-01",7.0087,7.0608,6.9913,7.0608,25400.0],["2000-05-02",7.0434,7.0608,6.9913,7.0608,68400.0],["2000-05-03",7.0261,7.0434,6.9913,7.0087,61000.0],["2000-05-04",6.9739,7.0087,6.9739,7.0087,81800.0],["2000-05-05",6.9913,7.0087,6.9217,6.9913,92000.0],["2000-05-08",6.9565,6.9913,6.8869,6.9043,33600.0],["2000-05-09",6.8869,6.9043,6.7652,6.8174,28000.0],["2000-05-10",6.7826,6.7826,6.5739,6.6435,75000.0],["2000-05-11",6.5739,6.6608,6.5217,6.6608,76200.0],["2000-05-12",6.6608,6.6782,6.6087,6.6435,76800.0],["2000-05-15",6.6087,6.6435,6.4869,6.6435,46800.0],["2000-05-16",6.6782,6.6782,6.5739,6.6261,46800.0],["2000-05-17",6.6608,6.6608,6.4869,6.5391,24400.0],["2000-05-18",6.5391,6.5391,6.1913,6.2087,134000.0],["2000-05-19",6.2087,6.3652,6.1739,6.3652,120600.0],["2000-05-22",6.3478,6.6087,6.313,6.6087,41000.0],["2000-05-23",6.6087,6.6087,6.0869,6.2087,167000.0],["2000-05-24",6.2261,6.3478,6.1913,6.313,46200.0],["2000-05-25",6.313,6.5391,6.313,6.4521,105600.0],["2000-05-26",6.4695,6.4695,6.3826,6.4,53000.0],["2000-05-30",6.4348,6.5391,6.4,6.4695,58200.0],["2000-05-31",6.4521,6.5391,6.3826,6.4521,39200.0],["2000-06-01",6.4521,6.6435,6.313,6.6435,90800.0],["2000-06-02",6.5739,6.6261,6.4695,6.5043,47800.0],["2000-06-05",6.4521,6.6782,6.4521,6.6782,54200.0],["2000-06-06",6.6782,6.6782,6.5913,6.6435,22200.0],["2000-06-07",6.6608,6.8695,6.6434,6.8695,34600.0],["2000-06-08",6.8347,7.0261,6.8,7.0087,58800.0],["2000-06-09",6.9739,7.0782,6.8348,6.8348,55600.0],["2000-06-12",6.8348,6.8695,6.5739,6.5739,60000.0],["2000-06-13",6.5739,6.9565,6.5739,6.9565,65600.0],["2000-06-14",6.9565,7.0261,6.9217,7.0261,73200.0],["2000-06-15",6.9913,7.1826,6.9565,7.1304,109000.0],["2000-06-16",7.1304,7.2348,6.6956,6.7478,112600.0],["2000-06-19",6.7826,6.7826,6.6435,6.7826,30400.0],["2000-06-20",6.7826,6.7826,6.6782,6.713,28400.0],["2000-06-21",6.713,6.8348,6.6782,6.8174,27400.0],["2000-06-22",6.8174,6.9217,6.7826,6.9043,55400.0],["2000-06-23",6.9043,6.9391,6.8348,6.8695,24200.0],["2000-06-26",6.8348,6.8521,6.7478,6.8521,21800.0],["2000-06-27",6.8174,6.8348,6.713,6.7304,18200.0],["2000-06-28",6.7652,6.9565,6.713,6.9565,71200.0],["2000-06-29",6.9565,6.9565,6.7478,6.7478,35600.0],["2000-06-30",6.7826,6.7826,6.4,6.4,77000.0],["2000-07-03",6.4695,6.6435,6.4174,6.6435,26000.0],["2000-07-05",6.6261,6.8521,6.6087,6.6087,32200.0],["2000-07-06",6.5391,6.6608,6.0521,6.6608,213000.0],["2000-07-07",6.6261,6.6608,6.4174,6.6608,45800.0],["2000-07-10",6.6434,6.6782,6.5391,6.5391,28000.0],["2000-07-11",6.5391,6.6782,6.5391,6.5565,42600.0],["2000-07-12",6.6174,7.0026,6.5824,6.9325,145600.0],["2000-07-13",6.8625,7.0376,6.845,7.0026,41200.0],["2000-07-14",6.985,7.1076,6.95,7.0551,68000.0],["2000-07-17",7.0901,7.1776,6.9675,7.1776,48000.0],["2000-07-18",7.1776,7.3352,7.1776,7.2827,93600.0],["2000-07-19",7.2476,7.2476,7.1601,7.1776,30000.0],["2000-07-20",7.0726,7.2476,7.0726,7.2476,56200.0],["2000-07-21",7.1951,7.2476,7.0376,7.0901,33600.0],["2000-07-24",7.0726,7.2126,6.9675,6.9675,124200.0],["2000-07-25",7.0026,7.0026,6.81,6.95,132400.0],["2000-07-26",6.88,7.0726,6.8275,7.0726,32600.0],["2000-07-27",7.0201,7.0726,6.88,7.0026,24000.0],["2000-07-28",6.9325,7.0551,6.8625,7.0376,18400.0],["2000-07-31",7.0376,7.2827,7.0376,7.2827,43000.0],["2000-08-01",7.2126,7.2476,6.81,6.88,79400.0],["2000-08-02",6.845,6.95,6.7049,6.95,44000.0],["2000-08-03",6.9675,6.9675,6.7925,6.81,22400.0],["2000-08-04",6.7925,6.81,6.7575,6.7575,12200.0],["2000-08-07",6.7575,7.1426,6.7575,7.1076,44800.0],["2000-08-08",7.0726,7.1776,7.0376,7.0551,189600.0],["2000-08-09",7.0726,7.1426,7.0376,7.1076,22200.0],["2000-08-10",7.1076,7.2651,7.1076,7.1601,59600.0],["2000-08-11",7.1601,7.2476,7.1601,7.1951,41000.0],["2000-08-14",7.1951,7.2652,7.1426,7.2476,62000.0],["2000-08-15",7.1776,7.2652,7.1601,7.2126,142200.0],["2000-08-16",7.1426,7.3177,7.1076,7.2827,62400.0],["2000-08-17",7.2476,7.2827,7.1426,7.1951,62600.0],["2000-08-18",7.1251,7.2827,7.1251,7.2476,20200.0],["2000-08-21",7.2476,7.3527,7.2126,7.2827,28200.0],["2000-08-22",7.2126,7.3177,7.1776,7.2301,30800.0],["2000-08-23",7.2301,7.2652,7.1426,7.1426,23200.0],["2000-08-24",7.1251,7.2476,7.0901,7.2476,64800.0],["2000-08-25",7.3527,7.6678,7.3527,7.5453,78400.0],["2000-08-28",7.4752,7.5628,7.4402,7.5277,81200.0],["2000-08-29",7.5453,7.7028,7.5453,7.6328,43400.0],["2000-08-30",7.6328,7.8079,7.5628,7.7903,81800.0],["2000-08-31",7.7553,7.7553,7.5453,7.5628,34000.0],["2000-09-01",7.5278,7.5278,7.4227,7.4577,48400.0],["2000-09-05",7.4052,7.4227,7.3352,7.3877,80400.0],["2000-09-06",7.3177,7.4402,7.3002,7.4402,34400.0],["2000-09-07",7.3877,7.5628,7.3877,7.4577,76000.0],["2000-09-08",7.4927,7.5803,7.4927,7.5102,26400.0],["2000-09-11",7.4752,7.5277,7.3527,7.5277,26600.0],["2000-09-12",7.5628,7.6328,7.5278,7.5978,16400.0],["2000-09-13",7.5277,7.5628,7.3002,7.3527,32000.0],["2000-09-14",7.3177,7.4927,7.3177,7.4927,9400.0],["2000-09-15",7.3702,7.5277,7.3702,7.5277,26000.0],["2000-09-18",7.4927,7.4927,7.3527,7.3527,26000.0],["2000-09-19",7.3877,7.7028,7.3527,7.7028,105000.0],["2000-09-20",7.6678,7.7028,7.5277,7.5277,49600.0],["2000-09-21",7.5102,7.6853,7.5102,7.6153,48600.0],["2000-09-22",7.5453,7.7903,7.5102,7.7553,28000.0],["2000-09-25",7.7028,7.8429,7.7028,7.7903,27800.0],["2000-09-26",7.7553,7.7553,7.4227,7.4577,49200.0],["2000-09-27",7.4402,7.5278,7.4227,7.4402,20400.0],["2000-09-28",7.4402,7.5978,7.4402,7.5628,33000.0],["2000-09-29",7.5102,7.7378,7.4927,7.6153,40200.0],["2000-10-02",7.5453,7.6678,7.5102,7.5453,30400.0],["2000-10-03",7.5102,7.7028,7.5102,7.5978,22200.0],["2000-10-04",7.5277,7.5628,7.4927,7.5628,32600.0],["2000-10-05",7.4927,7.7728,7.4927,7.7028,45000.0],["2000-10-06",7.7028,7.7028,7.5453,7.5453,104400.0],["2000-10-09",7.5628,7.5628,7.4227,7.4227,38600.0],["2000-10-10",7.4227,7.4577,7.3877,7.3877,107200.0],["2000-10-11",7.3081,7.4666,7.3081,7.4314,31000.0],["2000-10-12",7.4314,7.5018,7.3609,7.4138,32000.0],["2000-10-13",7.3962,7.4666,7.3609,7.4314,54400.0],["2000-10-16",7.4138,7.4666,7.3081,7.3081,70200.0],["2000-10-17",7.2377,7.2729,7.2024,7.2377,45400.0],["2000-10-18",7.2377,7.2553,7.2377,7.2553,51600.0],["2000-10-19",7.2377,7.3257,7.1848,7.2377,57600.0],["2000-10-20",7.2377,7.3257,7.2377,7.3257,109400.0],["2000-10-23",7.2729,7.3785,7.2729,7.3609,16800.0],["2000-10-24",7.3257,7.6075,7.3257,7.537,37400.0],["2000-10-25",7.4842,7.5899,7.4842,7.5722,28800.0],["2000-10-26",7.5018,7.6427,7.5018,7.6427,15600.0],["2000-10-27",7.5722,7.6603,7.5722,7.6075,18400.0],["2000-10-30",7.5546,7.7131,7.5546,7.7131,20200.0],["2000-10-31",7.6603,7.8716,7.6603,7.8716,77400.0],["2000-11-01",7.8364,7.8716,7.7836,7.8364,27800.0],["2000-11-02",7.7836,7.8892,7.766,7.8892,50800.0],["2000-11-03",7.8892,7.8892,7.7836,7.8716,37200.0],["2000-11-06",7.8364,7.9597,7.8188,7.9597,28400.0],["2000-11-07",7.9068,8.0125,7.854,8.0125,17800.0],["2000-11-08",7.9773,8.171,7.8892,8.0477,82000.0],["2000-11-09",8.0301,8.171,7.9421,8.171,38800.0],["2000-11-10",8.1358,8.1358,7.9773,8.0125,31200.0],["2000-11-13",7.9949,8.2062,7.9597,8.1886,25400.0],["2000-11-14",8.1182,8.1182,8.0125,8.1005,26800.0],["2000-11-15",8.0653,8.3823,8.0653,8.3823,58400.0],["2000-11-16",8.3471,8.4351,8.2943,8.4175,55400.0],["2000-11-17",8.4175,8.4527,8.3295,8.4175,41200.0],["2000-11-20",8.3647,8.4351,8.2943,8.4175,19200.0],["2000-11-21",8.2062,8.3647,8.2062,8.3471,53800.0],["2000-11-22",8.2414,8.4175,8.2414,8.2766,37200.0],["2000-11-24",8.2238,8.2414,8.2238,8.2414,10000.0],["2000-11-27",8.2414,8.2943,8.1182,8.1182,30400.0],["2000-11-28",8.0477,8.2238,8.0301,8.0301,36000.0],["2000-11-29",7.9597,8.1358,7.8892,8.1358,23200.0],["2000-11-30",8.0653,8.1534,8.0477,8.0477,31200.0],["2000-12-01",7.9773,8.1886,7.9773,8.1886,14400.0],["2000-12-04",8.1182,8.2062,8.0301,8.0653,33600.0],["2000-12-05",7.9949,8.4175,7.9597,8.4175,61200.0],["2000-12-06",8.3471,8.4527,8.3471,8.3471,61400.0],["2000-12-07",8.3119,8.4527,8.3119,8.4175,36400.0],["2000-12-08",8.3823,8.5584,8.3823,8.5584,247400.0],["2000-12-11",8.5232,8.6641,8.5232,8.6641,47400.0],["2000-12-12",8.5936,8.6993,8.5936,8.6465,58400.0],["2000-12-13",8.576,8.7345,8.576,8.7169,39800.0],["2000-12-14",8.6817,8.7345,8.6288,8.6465,32400.0],["2000-12-15",8.6112,8.6288,8.5056,8.6288,89000.0],["2000-12-18",8.5936,8.7345,8.5936,8.7169,37400.0],["2000-12-19",8.6817,8.8226,8.5056,8.7521,57400.0],["2000-12-20",8.7345,8.7697,8.5584,8.6817,47000.0],["2000-12-21",8.6641,8.6641,8.5232,8.6641,28600.0],["2000-12-22",8.6112,9.0515,8.6112,9.0515,88000.0],["2000-12-26",8.981,9.0163,8.7345,8.7345,150600.0],["2000-12-27",8.6817,8.7169,8.5936,8.7169,61600.0],["2000-12-28",8.6817,8.7345,8.6817,8.7345,66400.0],["2000-12-29",8.7169,8.7345,8.6288,8.6288,42800.0],["2001-01-02",8.6288,8.6465,8.3647,8.5056,171600.0],["2001-01-03",8.4351,8.7169,8.3295,8.7169,124400.0],["2001-01-04",8.6817,8.7345,8.6465,8.7345,83000.0],["2001-01-05",8.6641,8.6993,8.5408,8.6993,60800.0],["2001-01-08",8.5584,8.6641,8.5584,8.6288,173400.0],["2001-01-09",8.6288,8.8754,8.6288,8.8049,95800.0],["2001-01-10",8.8517,8.9579,8.8517,8.9048,97000.0],["2001-01-11",8.8694,9.0287,8.8694,9.0287,36800.0],["2001-01-12",8.9579,9.0287,8.8694,9.0287,54800.0],["2001-01-16",8.9933,9.0287,8.9048,9.0287,81400.0],["2001-01-17",8.9579,9.011,8.9048,8.9933,37600.0],["2001-01-18",8.9225,9.0287,8.9225,8.9402,78200.0],["2001-01-19",8.8871,8.9933,8.8871,8.9756,46200.0],["2001-01-22",8.9402,9.0287,8.9225,9.011,113400.0],["2001-01-23",8.9579,9.0287,8.9579,9.0287,55000.0],["2001-01-24",8.8871,9.0287,8.8871,9.011,102000.0],["2001-01-25",8.9579,9.0287,8.9402,8.9402,80000.0],["2001-01-26",8.8694,8.9756,8.8163,8.8517,46800.0],["2001-01-29",8.8149,8.9168,8.778,8.778,95800.0],["2001-01-30",8.7384,8.8517,8.6959,8.8375,117400.0],["2001-01-31",8.8375,8.8517,8.5968,8.5968,64000.0],["2001-02-01",8.5967,8.6109,8.4551,8.5259,89800.0],["2001-02-02",8.4834,8.5429,8.3418,8.3843,59000.0],["2001-02-05",8.3701,8.4126,8.2144,8.407,110000.0],["2001-02-06",8.4041,8.4976,8.3701,8.4976,28000.0],["2001-02-07",8.441,8.7242,8.4126,8.7242,91600.0],["2001-02-08",8.7101,8.8177,8.6222,8.6959,81000.0],["2001-02-09",8.6676,8.6676,8.4806,8.4976,77000.0],["2001-02-12",8.4834,8.9253,8.4834,8.9225,157400.0],["2001-02-13",9.0528,9.1208,8.9225,9.0358,471200.0],["2001-02-14",9.0075,9.2057,9.0075,9.0216,102200.0],["2001-02-15",8.9933,9.1264,8.9537,9.05,58200.0],["2001-02-16",9.0075,9.1151,8.9225,8.9706,107400.0],["2001-02-20",8.9225,9.1349,8.9225,9.0358,94800.0],["2001-02-21",8.9791,9.2766,8.9791,9.1774,110200.0],["2001-02-22",9.1774,9.3474,9.1491,9.2851,192800.0],["2001-02-23",9.1718,9.2057,8.9508,9.1066,73200.0],["2001-02-26",9.0641,9.0783,8.8942,9.0613,112400.0],["2001-02-27",8.9933,9.1349,8.9933,9.0358,239600.0],["2001-02-28",9.0075,9.2199,8.9678,9.1491,79600.0],["2001-03-01",9.1491,9.1633,8.9706,9.0216,40400.0],["2001-03-02",8.9791,9.2029,8.9791,9.1208,56400.0],["2001-03-05",9.1208,9.1887,9.0556,9.1491,51800.0],["2001-03-06",9.1208,9.1633,9.0075,9.0075,44800.0],["2001-03-07",8.9508,9.1774,8.9508,9.1066,29600.0],["2001-03-08",9.0924,9.2341,9.0924,9.2057,315400.0],["2001-03-09",9.1774,9.2482,9.067,9.1519,334000.0],["2001-03-12",9.0924,9.2142,9.0075,9.0131,82800.0],["2001-03-13",8.9508,9.1208,8.9225,9.0641,81000.0],["2001-03-14",8.7809,8.8942,8.7525,8.7809,136600.0],["2001-03-15",8.8234,8.8658,8.7809,8.8149,67800.0],["2001-03-16",8.8375,8.9225,8.6817,8.6817,117600.0],["2001-03-19",8.6109,8.795,8.5826,8.795,75800.0],["2001-03-20",8.7384,8.8517,8.6704,8.6704,103400.0],["2001-03-21",8.5996,8.6109,8.4126,8.4126,68400.0],["2001-03-22",8.2852,8.3843,8.0614,8.356,132600.0],["2001-03-23",8.3277,8.3843,8.2285,8.356,106400.0],["2001-03-26",8.5684,8.5684,8.356,8.4126,106800.0],["2001-03-27",8.3418,8.5826,8.2568,8.5571,61400.0],["2001-03-28",8.4693,8.7809,8.424,8.6676,64400.0],["2001-03-29",8.6959,8.7667,8.6109,8.7384,82400.0],["2001-03-30",8.7384,8.9848,8.7384,8.8517,206200.0],["2001-04-02",8.9225,9.0613,8.7809,8.795,144800.0],["2001-04-03",8.7809,8.8234,8.7242,8.744,43600.0],["2001-04-04",8.7809,8.9225,8.7384,8.8658,125600.0],["2001-04-05",8.8375,8.948,8.7979,8.8998,86400.0],["2001-04-06",8.8517,8.914,8.4551,8.4976,96000.0],["2001-04-09",8.5118,8.5344,8.4976,8.5344,64800.0],["2001-04-10",8.4874,8.5814,8.4874,8.5672,71200.0],["2001-04-11",8.5586,8.5615,8.4305,8.5558,77600.0],["2001-04-12",8.4732,8.5814,8.4732,8.5814,48000.0],["2001-04-16",8.5444,8.6783,8.4874,8.6412,103000.0],["2001-04-17",8.6014,8.6014,8.496,8.5814,90600.0],["2001-04-18",8.5814,8.6982,8.4903,8.5501,215800.0],["2001-04-19",8.5444,8.6241,8.5444,8.6156,92200.0],["2001-04-20",8.5586,8.7694,8.5359,8.6868,74200.0],["2001-04-23",8.6583,8.6783,8.5045,8.6156,77400.0],["2001-04-24",8.6014,8.8862,8.6014,8.8292,117400.0],["2001-04-25",8.8292,8.8976,8.7865,8.8976,275200.0],["2001-04-26",8.8435,9.1425,8.8093,9.1425,92200.0],["2001-04-27",9.114,9.3988,9.114,9.3988,528400.0],["2001-04-30",9.3276,9.3305,8.8064,8.8064,448200.0],["2001-05-01",8.8064,9.1567,8.7495,9.1055,304800.0],["2001-05-02",9.0713,9.3276,8.9431,9.2593,57200.0],["2001-05-03",9.2166,9.2849,9.0855,9.0855,82800.0],["2001-05-04",9.0428,9.2992,9.0143,9.2707,51000.0],["2001-05-07",9.228,9.3276,8.9574,8.9574,294600.0],["2001-05-08",8.9147,9.2536,8.9147,9.2479,54600.0],["2001-05-09",9.2137,9.2849,9.0855,9.114,59800.0],["2001-05-10",9.0856,9.2849,9.0428,9.2137,55400.0],["2001-05-11",9.171,9.2564,8.9944,9.0571,93800.0],["2001-05-14",9.0286,9.114,8.9688,8.9716,52600.0],["2001-05-15",8.9431,9.1995,8.9431,9.1995,95800.0],["2001-05-16",9.1425,9.2564,9.1425,9.1995,71800.0],["2001-05-17",9.1852,9.2536,9.0571,9.2308,76200.0],["2001-05-18",9.2023,9.3846,9.2023,9.2849,94000.0],["2001-05-21",9.2422,9.3846,9.2422,9.3846,158800.0],["2001-05-22",9.3276,9.3846,9.2935,9.3077,323200.0],["2001-05-23",9.2422,9.2849,9.0713,9.0713,103800.0],["2001-05-24",9.0571,9.2707,9.0428,9.2137,105000.0],["2001-05-25",9.171,9.1767,9.0143,9.0286,158200.0],["2001-05-29",9.0571,9.1995,8.9033,9.1995,100400.0],["2001-05-30",9.1995,9.228,9.1197,9.1197,103000.0],["2001-05-31",9.0628,9.1824,8.9716,9.0571,399200.0],["2001-06-01",9.0143,9.2393,9.0143,9.2337,120800.0],["2001-06-04",9.2422,9.3704,9.2365,9.3675,64600.0],["2001-06-05",9.2849,9.3846,9.2792,9.3846,186400.0],["2001-06-06",9.3419,9.4843,9.2992,9.4273,132400.0],["2001-06-07",9.4273,9.6409,9.4273,9.5925,148200.0],["2001-06-08",9.5697,9.7549,9.5697,9.6694,75400.0],["2001-06-11",9.6552,10.0539,9.6552,9.997,120400.0],["2001-06-12",9.9257,10.1821,9.8688,10.1365,127600.0],["2001-06-13",10.0767,10.2988,10.0767,10.1137,182200.0],["2001-06-14",9.9827,10.2106,9.6837,10.0995,213600.0],["2001-06-15",10.0824,10.5381,10.0824,10.5011,180000.0],["2001-06-18",10.5011,10.5096,10.2533,10.4242,140400.0],["2001-06-19",10.4099,10.4669,10.2476,10.2476,143400.0],["2001-06-20",10.1963,10.5239,10.1963,10.4299,100800.0],["2001-06-21",10.3957,10.8799,10.3957,10.8799,187000.0],["2001-06-22",10.8514,10.8542,10.6093,10.6178,189400.0],["2001-06-25",10.5239,10.7517,9.8403,9.8488,216400.0],["2001-06-26",9.7549,10.0254,9.6837,9.7349,235800.0],["2001-06-27",9.7349,9.9685,9.6979,9.9201,160600.0],["2001-06-28",9.94,10.0283,9.8688,9.94,111200.0],["2001-06-29",9.8973,10.6805,9.8545,10.6093,260400.0],["2001-07-02",10.5808,10.5951,10.3957,10.5324,262800.0],["2001-07-03",10.4811,10.5666,10.4099,10.4754,100600.0],["2001-07-05",10.4185,10.7432,10.3814,10.5637,118000.0],["2001-07-06",10.5381,10.5381,10.4213,10.4242,60000.0],["2001-07-09",10.3672,10.4527,10.2875,10.4384,87200.0],["2001-07-10",10.3957,10.5666,10.3672,10.5239,128800.0],["2001-07-11",10.428,10.4709,10.2707,10.2707,64200.0],["2001-07-12",10.2993,10.4366,10.2707,10.428,100200.0],["2001-07-13",10.4309,10.4309,10.2421,10.3422,119000.0],["2001-07-16",10.3994,10.6712,10.3994,10.5997,93600.0],["2001-07-17",10.5568,10.8715,10.5568,10.8715,83800.0],["2001-07-18",10.8142,10.8858,10.7427,10.7427,86000.0],["2001-07-19",10.7828,10.8057,10.6712,10.7227,93200.0],["2001-07-20",10.7284,10.8715,10.6998,10.8715,60400.0],["2001-07-23",10.8829,10.8829,10.6941,10.7227,70800.0],["2001-07-24",10.6855,10.6855,10.3708,10.5024,122600.0],["2001-07-25",10.3994,10.428,10.3737,10.4223,68400.0],["2001-07-26",10.4223,10.4337,10.2421,10.2707,119200.0],["2001-07-27",10.2135,10.3422,10.1705,10.285,80400.0],["2001-07-30",10.2564,10.2735,10.1019,10.1848,111200.0],["2001-07-31",10.1848,10.4566,10.1419,10.4566,135200.0],["2001-08-01",10.5138,10.6683,10.4709,10.6569,112800.0],["2001-08-02",10.6283,10.7713,10.5711,10.654,91000.0],["2001-08-03",10.5568,10.6283,10.4423,10.4852,142800.0],["2001-08-06",10.4824,10.4995,10.0103,10.2678,153200.0],["2001-08-07",10.2678,10.3994,10.1791,10.3422,41600.0],["2001-08-08",10.3136,10.4709,10.3136,10.3851,54600.0],["2001-08-09",10.3565,10.4366,10.162,10.1991,92800.0],["2001-08-10",10.2134,10.2993,10.202,10.2707,51800.0],["2001-08-13",10.1991,10.3422,10.1848,10.3393,37200.0],["2001-08-14",10.2421,10.4967,10.2421,10.4967,69800.0],["2001-08-15",10.4967,10.4967,10.3365,10.4423,63600.0],["2001-08-16",10.4423,10.4423,10.3994,10.4395,116000.0],["2001-08-17",10.4137,10.4423,10.3279,10.3307,60600.0],["2001-08-20",10.3565,10.4709,10.3479,10.4337,64200.0],["2001-08-21",10.4337,10.4595,10.1562,10.1562,204400.0],["2001-08-22",10.1276,10.1705,10.0904,10.1362,83000.0],["2001-08-23",10.0904,10.3136,10.0904,10.2077,93000.0],["2001-08-24",10.2421,10.3279,10.1934,10.2707,119000.0],["2001-08-27",10.3136,10.3136,9.9846,9.9846,175400.0],["2001-08-28",9.9846,10.1419,9.9703,10.0847,96400.0],["2001-08-29",10.0847,10.0847,10.0132,10.0389,66400.0],["2001-08-30",10.0132,10.079,9.9274,9.9703,84000.0],["2001-08-31",9.9989,10.0017,9.8301,9.8844,109800.0],["2001-09-04",9.8844,10.059,9.8701,9.9417,135200.0],["2001-09-05",9.9417,9.956,9.7557,9.8158,91600.0],["2001-09-06",9.7986,9.8987,9.7986,9.8043,151400.0],["2001-09-07",9.7414,9.7414,9.1978,9.298,232400.0],["2001-09-10",9.1263,9.1721,9.0119,9.1521,106800.0],["2001-09-17",8.7258,8.7258,8.4397,8.4569,434800.0],["2001-09-18",8.4397,8.5513,8.3968,8.4197,139600.0],["2001-09-19",8.5827,8.5827,8.1364,8.3653,170200.0],["2001-09-20",8.2966,8.3281,7.8475,7.8675,126000.0],["2001-09-21",7.7817,7.7817,7.3096,7.3211,254200.0],["2001-09-24",7.281,7.5385,7.281,7.4384,256000.0],["2001-09-25",7.467,7.6157,7.3382,7.4355,195600.0],["2001-09-26",7.5528,7.5785,7.3468,7.3468,121200.0],["2001-09-27",7.3525,7.4098,7.3382,7.3468,74200.0],["2001-09-28",7.3811,7.4956,7.1523,7.384,247000.0],["2001-10-01",7.4012,7.404,7.2066,7.2095,443800.0],["2001-10-02",7.2238,7.241,7.1523,7.1523,98200.0],["2001-10-03",7.1694,7.3096,7.1408,7.2295,410200.0],["2001-10-04",7.2295,7.5127,7.2267,7.2667,968800.0],["2001-10-05",7.4241,7.5728,7.4241,7.4527,295200.0],["2001-10-08",7.4555,7.5528,7.4412,7.4584,106000.0],["2001-10-09",7.4584,7.6815,7.4584,7.5814,94000.0],["2001-10-10",7.5814,7.7903,7.5814,7.7845,109800.0],["2001-10-11",7.7716,8.0019,7.7716,7.9097,159600.0],["2001-10-12",7.9673,7.9846,7.6421,7.7572,60400.0],["2001-10-15",7.786,7.8378,7.5989,7.6104,420600.0],["2001-10-16",7.6392,7.8148,7.6392,7.8148,72800.0],["2001-10-17",7.7716,7.7716,7.5586,7.5701,69000.0],["2001-10-18",7.573,7.573,7.455,7.4981,124400.0],["2001-10-19",7.4981,7.4981,7.3398,7.4204,184000.0],["2001-10-22",7.383,7.6795,7.3197,7.5125,155000.0],["2001-10-23",7.4837,7.6593,7.478,7.5845,206000.0],["2001-10-24",7.5125,7.5413,7.4694,7.501,73000.0],["2001-10-25",7.455,7.4694,7.3139,7.4319,201000.0],["2001-10-26",7.383,7.4463,7.2679,7.3801,319800.0],["2001-10-29",7.3686,7.5902,7.311,7.5902,272800.0],["2001-10-30",7.5327,7.7802,7.3456,7.7716,168000.0],["2001-10-31",7.6852,7.9097,7.6421,7.8579,566000.0],["2001-11-01",7.8004,7.904,7.7658,7.8637,123800.0],["2001-11-02",7.8292,7.8493,7.6881,7.8435,170400.0],["2001-11-05",7.8579,7.9961,7.8291,7.9961,104800.0],["2001-11-06",7.9587,8.1084,7.9155,8.0709,156800.0],["2001-11-07",8.0594,8.1947,8.0364,8.1832,189400.0],["2001-11-08",8.1832,8.2839,8.1717,8.2551,241600.0],["2001-11-09",8.2321,8.376,8.2264,8.3559,118400.0],["2001-11-12",8.3588,8.3588,8.1746,8.2177,81200.0],["2001-11-13",8.2264,8.448,8.2264,8.448,83600.0],["2001-11-14",8.4451,8.4854,8.2897,8.2897,129200.0],["2001-11-15",8.3185,8.4048,8.2753,8.2753,66800.0],["2001-11-16",8.3041,8.4048,8.2465,8.2897,196200.0],["2001-11-19",8.2321,8.2753,8.1889,8.2436,77600.0],["2001-11-20",8.1746,8.2379,8.1026,8.2033,87000.0],["2001-11-21",8.1602,8.3616,8.1486,8.3185,51000.0],["2001-11-23",8.2753,8.4854,8.2753,8.4854,33400.0],["2001-11-26",8.448,8.4509,8.1602,8.3473,90400.0],["2001-11-27",8.2753,8.4279,8.2695,8.353,224000.0],["2001-11-28",8.4192,8.4221,8.3473,8.3473,75200.0],["2001-11-29",8.376,8.6351,8.376,8.6236,107600.0],["2001-11-30",8.5516,8.7128,8.5516,8.6927,120400.0],["2001-12-03",8.6207,8.6898,8.4912,8.6524,59800.0],["2001-12-04",8.6322,8.7186,8.5919,8.7186,71600.0],["2001-12-05",8.7186,9.1388,8.7186,9.0812,126200.0],["2001-12-06",9.0381,9.2971,8.9747,9.2971,118600.0],["2001-12-07",9.2252,9.3403,9.1532,9.3403,104200.0],["2001-12-10",9.3115,9.3115,8.8596,8.8711,125200.0],["2001-12-11",8.8798,8.9373,8.6639,8.7733,104000.0],["2001-12-12",8.6639,8.6639,8.4912,8.5545,122200.0],["2001-12-13",8.5775,8.8798,8.5718,8.8567,53600.0],["2001-12-14",8.8423,8.9172,8.7387,8.851,69800.0],["2001-12-17",8.851,9.2108,8.851,9.2108,103000.0],["2001-12-18",9.0812,9.0841,8.6668,9.0122,341200.0],["2001-12-19",8.9546,9.0237,8.8711,8.9028,134400.0],["2001-12-20",8.9229,8.9517,8.8596,8.8941,192200.0],["2001-12-21",8.851,8.92,8.6783,8.9143,237800.0],["2001-12-24",8.9287,9.0553,8.9172,8.9805,107400.0],["2001-12-26",8.9373,9.2971,8.9373,9.2971,97200.0],["2001-12-27",9.2539,9.441,9.2453,9.4266,88200.0],["2001-12-28",9.3547,9.3662,9.1187,9.1187,157800.0],["2001-12-31",9.0093,9.0956,8.9373,9.0237,106800.0],["2002-01-02",9.0093,9.0093,8.6639,8.8538,114600.0],["2002-01-03",8.7963,8.9172,8.7071,8.8193,102200.0],["2002-01-04",8.8366,8.9834,8.779,8.9834,111000.0],["2002-01-07",8.9834,8.9834,8.8078,8.8078,95400.0],["2002-01-08",8.7502,8.7646,8.5862,8.6466,135600.0],["2002-01-09",8.6063,8.6927,8.6063,8.6811,113800.0],["2002-01-10",8.6639,8.7733,8.5487,8.7733,67200.0],["2002-01-11",8.7358,8.7358,8.5487,8.6063,116200.0],["2002-01-14",8.6639,8.6668,8.5631,8.5689,75800.0],["2002-01-15",8.5487,8.589,8.4768,8.5631,67000.0],["2002-01-16",8.4705,8.5429,8.456,8.5284,89200.0],["2002-01-17",8.5139,8.5863,8.456,8.5139,91200.0],["2002-01-18",8.5429,8.5747,8.2967,8.3141,121200.0],["2002-01-22",8.1085,8.3141,8.1056,8.2243,115800.0],["2002-01-23",8.2678,8.2678,8.149,8.2301,131800.0],["2002-01-24",8.2678,8.3286,8.2243,8.3257,118800.0],["2002-01-25",8.3257,8.427,8.3257,8.427,103600.0],["2002-01-28",8.456,8.7079,8.427,8.7079,176000.0],["2002-01-29",8.6732,8.7311,8.6587,8.7166,108200.0],["2002-01-30",8.6587,8.8614,8.6587,8.7601,113200.0],["2002-01-31",8.7166,8.8324,8.6877,8.8324,72400.0],["2002-02-01",8.7977,8.8324,8.6877,8.7166,53400.0],["2002-02-04",8.7021,8.8064,8.6934,8.7948,111600.0],["2002-02-05",8.7369,8.8325,8.7253,8.7774,66200.0],["2002-02-06",8.7658,8.8209,8.6153,8.8035,100800.0],["2002-02-07",8.818,8.9048,8.8035,8.8296,86800.0],["2002-02-08",8.8469,8.8991,8.8469,8.8875,78000.0],["2002-02-11",8.8875,8.9772,8.8614,8.9628,81400.0],["2002-02-12",8.9483,9.0178,8.8904,9.0062,104400.0],["2002-02-13",8.9888,9.0207,8.9657,8.9772,191000.0],["2002-02-14",8.9483,9.0352,8.9135,8.983,178000.0],["2002-02-15",8.9917,9.0757,8.9859,9.0641,49400.0],["2002-02-19",9.0641,9.096,9.0062,9.0438,53400.0],["2002-02-20",9.012,9.1655,9.012,9.1655,81000.0],["2002-02-21",9.1452,9.1597,9.0496,9.0496,85200.0],["2002-02-22",9.0207,9.18,9.0178,9.18,132800.0],["2002-02-25",9.1568,9.2668,9.122,9.2668,121600.0],["2002-02-26",9.2379,9.3971,9.2379,9.3769,110400.0],["2002-02-27",9.3479,9.458,9.2379,9.345,125200.0],["2002-02-28",9.3392,9.5419,9.3103,9.4695,103400.0],["2002-03-01",9.4551,9.513,9.3392,9.3827,166000.0],["2002-03-04",9.3827,9.4695,9.3624,9.4435,104800.0],["2002-03-05",9.5014,9.5854,9.4695,9.5767,99200.0],["2002-03-06",9.5564,9.6201,9.5419,9.5854,87800.0],["2002-03-07",9.5564,9.7012,9.5564,9.652,94200.0],["2002-03-08",9.6288,9.6809,9.6086,9.6723,173800.0],["2002-03-11",9.6433,9.6491,9.5796,9.5796,111800.0],["2002-03-12",9.5506,9.6752,9.5275,9.5564,124600.0],["2002-03-13",9.5564,9.5854,9.5014,9.5188,219600.0],["2002-03-14",9.5188,9.5767,9.4869,9.513,301800.0],["2002-03-15",9.3827,9.5651,9.3827,9.5506,262000.0],["2002-03-18",9.5854,9.9184,9.5796,9.8402,293600.0],["2002-03-19",9.8171,10.0342,9.8171,10.0342,176800.0],["2002-03-20",10.0342,10.0632,9.9792,9.9908,122000.0],["2002-03-21",9.9618,10.0632,9.9618,10.0198,123400.0],["2002-03-22",9.9908,10.2659,9.9908,10.1414,211600.0],["2002-03-25",10.1385,10.3412,10.1385,10.3412,160400.0],["2002-03-26",10.4052,10.8855,10.4052,10.8855,262000.0],["2002-03-27",10.8855,11.0135,10.7254,10.9146,800800.0],["2002-03-28",10.8709,10.9437,10.6817,10.6817,320400.0],["2002-04-01",10.6672,10.7545,10.6672,10.6963,145000.0],["2002-04-02",10.6672,10.7691,10.6672,10.7487,181800.0],["2002-04-03",10.7108,10.7691,10.6905,10.7254,238200.0],["2002-04-04",10.7254,10.7691,10.6817,10.7691,164000.0],["2002-04-05",10.7545,10.8593,10.6323,10.6643,179800.0],["2002-04-08",10.5944,10.8971,10.5944,10.8855,307800.0],["2002-04-09",10.9146,11.162,10.9146,11.0747,192800.0],["2002-04-10",11.063,11.1765,11.063,11.1765,318800.0],["2002-04-11",11.1474,11.3075,10.8709,10.8826,283600.0],["2002-04-12",10.8826,11.0572,10.7982,10.8506,260800.0],["2002-04-15",10.8447,11.1445,10.8447,11.0601,261800.0],["2002-04-16",11.0601,11.2056,11.0601,11.1911,180200.0],["2002-04-17",11.1329,11.2202,11.1183,11.1329,123800.0],["2002-04-18",11.0892,11.1503,11.0281,11.1474,204800.0],["2002-04-19",11.0747,11.1911,10.9582,11.0456,117200.0],["2002-04-22",11.0019,11.0165,10.8767,10.9146,60400.0],["2002-04-23",10.8418,11.0077,10.8185,10.9903,79800.0],["2002-04-24",10.9204,11.0572,10.9175,10.9291,78600.0],["2002-04-25",10.8564,11.1707,10.8302,11.1183,104200.0],["2002-04-26",11.0456,11.0572,10.8506,10.8855,84400.0],["2002-04-29",10.9437,11.0194,10.8797,11.0077,82400.0],["2002-04-30",10.9495,11.1765,10.9495,11.1474,131400.0],["2002-05-01",11.1038,11.1794,11.0135,11.1678,105600.0],["2002-05-02",11.1678,11.4181,11.1329,11.1329,176800.0],["2002-05-03",11.0892,11.3657,11.0892,11.3104,95600.0],["2002-05-06",11.3104,11.4967,11.2842,11.3075,88600.0],["2002-05-07",11.3221,11.3803,10.9146,10.9146,139300.0],["2002-05-08",11.0426,11.0485,10.6468,10.7574,194900.0],["2002-05-09",10.6817,10.8622,10.6235,10.6643,105000.0],["2002-05-10",10.6643,10.6643,10.3732,10.4838,99900.0],["2002-05-13",10.4198,10.4838,10.187,10.4431,128600.0],["2002-05-14",10.4198,10.6526,10.2452,10.6526,120000.0],["2002-05-15",10.6526,10.9728,10.5944,10.9728,107600.0],["2002-05-16",10.8564,10.9146,10.7691,10.8855,149300.0],["2002-05-17",10.8273,10.9437,10.7982,10.9088,88900.0],["2002-05-20",10.9146,10.9728,10.7167,10.8971,65600.0],["2002-05-21",10.7691,10.7691,10.3034,10.3616,88600.0],["2002-05-22",10.3907,10.6177,10.3441,10.3907,70100.0],["2002-05-23",10.478,10.478,10.2743,10.4489,100600.0],["2002-05-24",10.3907,10.6526,10.3907,10.414,77100.0],["2002-05-28",10.2975,10.3907,10.0123,10.3907,85700.0],["2002-05-29",10.1869,10.4489,10.152,10.379,76200.0],["2002-05-30",10.2859,10.4605,10.1753,10.4431,54400.0],["2002-05-31",10.3616,10.6934,10.3499,10.5071,71900.0],["2002-06-03",10.5129,10.5129,10.2277,10.2801,65500.0],["2002-06-04",10.2568,10.2568,10.0705,10.2219,39700.0],["2002-06-05",10.1869,10.1869,9.861,9.9832,75700.0],["2002-06-06",9.8668,10.0123,9.7213,9.7504,82900.0],["2002-06-07",9.7271,10.0123,9.7213,9.9658,84300.0],["2002-06-10",9.8959,10.3092,9.8959,10.2452,102800.0],["2002-06-11",10.2452,10.3616,9.9134,9.925,63600.0],["2002-06-12",9.8959,9.8959,9.4011,9.7154,131600.0],["2002-06-13",9.7213,10.1171,9.6689,9.826,216100.0],["2002-06-14",9.7096,10.0123,9.5757,9.6922,197900.0],["2002-06-17",9.5466,10.0123,9.5466,9.8202,95500.0],["2002-06-18",9.7911,10.1578,9.7736,10.024,112200.0],["2002-06-19",9.9366,10.0298,9.1974,9.2556,270900.0],["2002-06-20",9.3429,10.0123,9.3429,9.7504,205400.0],["2002-06-21",9.8668,9.8668,9.4593,9.4593,633400.0],["2002-06-24",9.4302,9.861,9.4302,9.8551,212100.0],["2002-06-25",9.9075,10.1811,9.8086,9.8959,116900.0],["2002-06-26",9.8377,10.3325,9.8086,10.3325,139100.0],["2002-06-27",10.0996,10.4664,9.8377,10.4314,164700.0],["2002-06-28",10.3616,10.6468,10.1055,10.1055,144100.0],["2002-07-01",10.1346,10.2801,9.8959,9.925,105800.0],["2002-07-02",9.925,10.3499,9.9075,10.2335,74600.0],["2002-07-03",10.2743,10.3616,9.8144,9.9832,124100.0],["2002-07-05",9.9832,10.4722,9.9832,10.2859,35700.0],["2002-07-08",10.2161,10.5071,10.1869,10.2452,67900.0],["2002-07-09",10.1578,10.3907,10.152,10.1753,127000.0],["2002-07-10",9.9832,10.0589,9.8319,9.8726,70400.0],["2002-07-11",9.7848,9.8609,9.3459,9.6268,67200.0],["2002-07-12",9.4805,9.7146,9.3986,9.4044,53300.0],["2002-07-15",9.3693,9.6619,9.2172,9.6561,119800.0],["2002-07-16",9.422,9.4805,9.2113,9.2406,113100.0],["2002-07-17",9.0943,9.5098,8.9128,9.422,187500.0],["2002-07-18",9.3635,9.4161,9.1586,9.1996,88000.0],["2002-07-19",9.1294,9.5683,8.9363,9.2581,166400.0],["2002-07-22",9.2581,9.5215,8.9304,9.2172,181000.0],["2002-07-23",8.9246,9.1001,8.5851,8.6027,129400.0],["2002-07-24",8.6027,9.2815,8.193,9.2757,148800.0],["2002-07-25",9.2289,9.5624,9.0826,9.422,133800.0],["2002-07-26",9.3576,9.5683,9.2172,9.4513,85000.0],["2002-07-29",9.5098,9.9487,9.463,9.9194,119900.0],["2002-07-30",9.7731,9.8258,9.3635,9.6502,87600.0],["2002-07-31",9.539,9.8609,9.3986,9.6561,126700.0],["2002-08-01",9.5098,9.7087,9.4688,9.5741,117500.0],["2002-08-02",9.6268,9.6268,9.2757,9.2932,127700.0],["2002-08-05",9.223,9.3635,9.1879,9.2464,51300.0],["2002-08-06",9.0709,9.6561,9.0709,9.5098,80300.0],["2002-08-07",9.5098,9.5683,9.2991,9.422,88700.0],["2002-08-08",9.3635,9.8316,9.3635,9.7146,98800.0],["2002-08-09",9.6268,9.8609,9.5566,9.6561,64900.0],["2002-08-12",9.5098,9.7146,9.5098,9.6912,42800.0],["2002-08-13",9.6912,9.8433,9.3927,9.4161,59900.0],["2002-08-14",9.3927,9.8316,9.3927,9.8316,69900.0],["2002-08-15",9.8609,10.095,9.8609,9.9545,55900.0],["2002-08-16",9.9487,10.1828,9.8375,9.9779,65000.0],["2002-08-19",9.8316,10.1769,9.7439,10.1008,92700.0],["2002-08-20",10.0657,10.1243,9.7439,10.1243,151200.0],["2002-08-21",9.8902,10.2413,9.8902,10.2413,83200.0],["2002-08-22",10.1242,10.2998,9.8902,10.2998,55600.0],["2002-08-23",10.1535,10.3525,9.9487,9.9487,63300.0],["2002-08-26",9.9604,10.3291,9.9019,10.3291,46500.0],["2002-08-27",10.2413,10.2706,9.8609,9.8668,53500.0],["2002-08-28",9.7146,9.9311,9.6327,9.6678,69400.0],["2002-08-29",9.6034,9.9253,9.539,9.8609,55000.0],["2002-08-30",9.7731,10.0248,9.7146,9.8199,78600.0],["2002-09-03",9.6736,9.6795,9.3635,9.3635,81500.0],["2002-09-04",9.3049,10.0657,9.3049,9.9487,108100.0],["2002-09-05",9.8316,9.8316,9.4864,9.5976,71200.0],["2002-09-06",9.4512,9.8492,9.4512,9.8492,49700.0],["2002-09-09",10.0657,10.0657,9.6268,9.7731,89300.0],["2002-09-10",9.7731,9.8316,9.539,9.6444,104900.0],["2002-09-11",9.3049,9.4981,9.1001,9.1177,172500.0],["2002-09-12",9.0475,9.1001,8.6085,8.7783,306600.0],["2002-09-13",8.6319,8.7724,8.5442,8.5617,121400.0],["2002-09-16",8.5851,8.6085,8.4974,8.55,91500.0],["2002-09-17",8.5208,8.5734,8.2106,8.2808,176200.0],["2002-09-18",8.3393,8.3979,8.1638,8.193,221800.0],["2002-09-19",8.1872,8.193,8.0233,8.0292,99000.0],["2002-09-20",7.9589,8.6261,7.9004,8.0175,325600.0],["2002-09-23",8.1053,8.2574,7.9004,8.2164,165700.0],["2002-09-24",8.1345,8.2691,8.0584,8.1053,165400.0],["2002-09-25",8.0175,8.193,7.9999,8.1638,191300.0],["2002-09-26",8.1813,8.3159,7.9882,8.3159,116700.0],["2002-09-27",8.1345,8.3686,8.0467,8.2223,108500.0],["2002-09-30",8.1638,8.3452,7.9531,8.2516,79800.0],["2002-10-01",8.2516,8.4213,8.1521,8.4213,77600.0],["2002-10-02",8.3101,8.4271,8.1345,8.1345,72600.0],["2002-10-03",8.0175,8.234,8.0175,8.1053,125600.0],["2002-10-04",8.1228,8.1228,7.8419,7.9589,88900.0],["2002-10-07",7.8712,7.9531,7.6195,7.7541,327200.0],["2002-10-08",7.6956,7.9297,7.6956,7.9297,120500.0],["2002-10-09",7.8712,7.8712,7.6254,7.6371,144900.0],["2002-10-10",7.6371,7.8257,7.6135,7.7608,83900.0],["2002-10-11",7.7667,8.0437,7.7667,7.973,94300.0],["2002-10-14",7.9553,8.1969,7.9376,8.1321,41900.0],["2002-10-15",8.1321,8.5033,8.1321,8.3796,132100.0],["2002-10-16",8.2794,8.3148,7.973,7.973,93200.0],["2002-10-17",8.0142,8.4208,8.0142,8.3973,68000.0],["2002-10-18",8.5446,8.5446,8.3089,8.4267,64000.0],["2002-10-21",8.2499,8.4562,8.191,8.4267,70700.0],["2002-10-22",8.3973,8.4267,8.244,8.2971,56900.0],["2002-10-23",8.2499,8.5328,8.2381,8.521,88600.0],["2002-10-24",8.4562,8.5151,8.356,8.4208,90700.0],["2002-10-25",8.2499,8.5151,8.2499,8.4798,80800.0],["2002-10-28",8.3973,8.5328,8.2794,8.4739,114700.0],["2002-10-29",8.3973,8.5446,8.3678,8.5446,228900.0],["2002-10-30",8.4562,8.8981,8.4326,8.8981,119400.0],["2002-10-31",8.8392,9.0042,8.6035,8.6565,100700.0],["2002-11-01",8.6035,8.9276,8.5976,8.9276,68500.0],["2002-11-04",8.8687,9.0749,8.7037,8.8569,98000.0],["2002-11-05",8.7214,8.7214,8.4621,8.574,75000.0],["2002-11-06",8.6035,8.8215,8.6035,8.7214,128200.0],["2002-11-07",8.574,8.7214,8.4562,8.4974,70300.0],["2002-11-08",8.4562,8.521,8.3089,8.4031,70200.0],["2002-11-11",8.5505,8.5505,7.9553,8.1085,112500.0],["2002-11-12",8.1026,8.3914,8.1026,8.244,60200.0],["2002-11-13",8.191,8.2499,8.138,8.2264,55100.0],["2002-11-14",8.1615,8.3914,8.1615,8.3619,89900.0],["2002-11-15",8.2499,8.9276,8.2499,8.7744,178800.0],["2002-11-18",8.6624,8.8097,8.5387,8.633,93400.0],["2002-11-19",8.5446,8.7273,8.4267,8.4798,71300.0],["2002-11-20",8.3324,8.6271,8.3206,8.5446,69400.0],["2002-11-21",8.5446,8.9865,8.5446,8.9276,133200.0],["2002-11-22",8.6624,9.2399,8.6506,9.1044,119700.0],["2002-11-25",9.1928,9.4108,9.0749,9.2812,117600.0],["2002-11-26",9.016,9.1515,8.7096,8.7096,85400.0],["2002-11-27",8.9276,9.0514,8.7449,9.0396,119200.0],["2002-11-29",8.8922,8.9571,8.7331,8.7449,48700.0],["2002-12-02",8.8392,9.4226,8.8392,9.346,166300.0],["2002-12-03",9.1044,9.5169,9.0985,9.4049,102300.0],["2002-12-04",9.1928,9.6406,9.1928,9.511,90300.0],["2002-12-05",9.5228,9.6053,9.0749,9.2399,135100.0],["2002-12-06",9.0455,9.1339,8.7803,8.8981,132700.0],["2002-12-09",8.7803,8.9276,8.7037,8.8097,65200.0],["2002-12-10",8.7331,8.9571,8.7331,8.8333,126800.0],["2002-12-11",8.7803,8.8864,8.6624,8.8156,95700.0],["2002-12-12",8.8392,8.8392,8.6978,8.8392,115900.0],["2002-12-13",8.574,8.7508,8.4267,8.6035,101100.0],["2002-12-16",8.6035,8.7685,8.5446,8.7214,129600.0],["2002-12-17",8.574,8.8687,8.574,8.7155,210000.0],["2002-12-18",8.7803,8.7803,8.6035,8.6271,79800.0],["2002-12-19",8.6212,8.7155,8.5799,8.5858,182400.0],["2002-12-20",8.4856,9.1928,8.4856,9.1928,758000.0],["2002-12-23",9.2812,9.5876,9.1633,9.4874,154800.0],["2002-12-24",9.3401,9.4815,9.2105,9.2222,65800.0],["2002-12-26",9.1928,9.4874,9.1869,9.2812,50700.0],["2002-12-27",9.1339,9.2871,8.9571,9.1397,97500.0],["2002-12-30",9.1397,9.4049,9.0337,9.3342,143200.0],["2002-12-31",9.2222,9.5758,9.1339,9.1339,140100.0],["2003-01-02",9.1456,9.4226,9.1456,9.3814,108600.0],["2003-01-03",9.2105,9.511,9.2105,9.2517,81600.0],["2003-01-06",9.1162,9.5405,9.1162,9.4049,101100.0],["2003-01-07",9.2812,9.3814,9.0808,9.2046,90100.0],["2003-01-08",9.0572,9.3696,9.0455,9.293,112900.0],["2003-01-09",9.3106,9.6112,9.3106,9.4285,136800.0],["2003-01-10",9.3696,9.564,9.3696,9.4285,94500.0],["2003-01-13",9.3696,9.4874,9.3696,9.3755,153500.0],["2003-01-14",9.2517,9.4403,9.2517,9.3401,186100.0],["2003-01-15",9.3786,9.3905,9.2779,9.3075,144100.0],["2003-01-16",9.2956,9.3964,9.2186,9.2186,82000.0],["2003-01-17",9.0407,9.3371,9.0407,9.2126,89800.0],["2003-01-21",9.2304,9.2956,9.0466,9.0466,93100.0],["2003-01-22",8.9518,9.2482,8.9518,9.0466,83200.0],["2003-01-23",9.0467,9.1415,8.8332,8.8332,185300.0],["2003-01-24",8.7739,8.8214,8.6435,8.6435,163900.0],["2003-01-27",8.5368,8.7443,8.5072,8.5961,70100.0],["2003-01-28",8.608,8.7799,8.5724,8.6613,90900.0],["2003-01-29",8.5665,8.7384,8.4775,8.685,187600.0],["2003-01-30",8.6969,8.8332,8.6791,8.7502,170200.0],["2003-01-31",8.7147,9.1,8.6732,9.017,106400.0],["2003-02-03",9.0229,9.0229,8.8036,8.8807,52300.0],["2003-02-04",8.9814,8.9814,8.8332,8.8629,49600.0],["2003-02-05",8.8036,8.9814,8.7621,8.9221,139600.0],["2003-02-06",8.8332,8.9992,8.7621,8.8332,91300.0],["2003-02-07",8.7739,8.8925,8.7502,8.7502,116800.0],["2003-02-10",8.691,8.8332,8.6554,8.8332,86100.0],["2003-02-11",8.8036,9.0585,8.8036,9.0526,119500.0],["2003-02-12",8.9518,9.2423,8.9221,8.9221,130700.0],["2003-02-13",8.7739,9.1593,8.7739,9.0704,175200.0],["2003-02-14",8.9814,9.2482,8.9814,9.0763,103200.0],["2003-02-18",9.1,9.1593,8.9814,9.0348,100200.0],["2003-02-19",8.8925,9.2482,8.8925,9.1593,137000.0],["2003-02-20",9.0407,9.2304,9.0348,9.1949,46200.0],["2003-02-21",9.0466,9.266,9.0407,9.2245,47800.0],["2003-02-24",9.1,9.2126,9.0704,9.1356,96900.0],["2003-02-25",8.9637,9.349,8.9637,9.2838,75700.0],["2003-02-26",9.2186,9.3193,9.1,9.2008,61100.0],["2003-02-27",9.1889,9.5446,9.1889,9.5446,90900.0],["2003-02-28",9.3668,9.6869,9.3668,9.4794,144100.0],["2003-03-03",9.4853,9.4853,7.8076,7.8076,594600.0],["2003-03-04",7.6476,7.9736,7.4104,7.8136,326100.0],["2003-03-05",7.8551,7.8551,7.4994,7.6772,143300.0],["2003-03-06",7.6535,7.7661,7.4223,7.612,137500.0],["2003-03-07",7.5883,7.8432,7.4104,7.7839,142900.0],["2003-03-10",7.7839,7.7898,7.4341,7.5408,81500.0],["2003-03-11",7.5112,7.7009,7.4401,7.6238,98500.0],["2003-03-12",7.5646,7.9143,7.529,7.8906,154700.0],["2003-03-13",7.944,7.9855,7.7128,7.8254,81500.0],["2003-03-14",7.8373,8.0151,7.7661,7.8491,128700.0],["2003-03-17",7.8491,7.944,7.7009,7.8847,143900.0],["2003-03-18",7.9143,7.9795,7.7246,7.938,161900.0],["2003-03-19",7.9973,7.9973,7.8788,7.9914,131200.0],["2003-03-20",7.9025,8.1515,7.8551,8.1515,104900.0],["2003-03-21",8.1811,8.1811,7.944,8.0092,131300.0],["2003-03-24",8.0625,8.2641,7.9143,8.1515,194200.0],["2003-03-25",8.0922,8.2582,8.0092,8.1811,131900.0],["2003-03-26",8.1515,8.2404,7.9262,8.0329,71700.0],["2003-03-27",7.8966,8.187,7.861,8.1574,91500.0],["2003-03-28",8.0092,8.359,7.944,8.0329,87200.0],["2003-03-31",7.944,8.0448,7.6476,7.7898,125600.0],["2003-04-01",7.7721,7.9025,7.6001,7.861,98900.0],["2003-04-02",7.9736,8.1633,7.9143,8.104,114300.0],["2003-04-03",8.104,8.3175,8.104,8.1278,147200.0],["2003-04-04",8.0329,8.1396,7.9203,7.9203,109600.0],["2003-04-07",7.9973,8.0566,7.8788,7.9025,107500.0],["2003-04-08",7.8313,8.0507,7.8313,7.9321,104800.0],["2003-04-09",7.7898,8.0033,7.7365,7.944,121000.0],["2003-04-10",7.8847,7.9914,7.8551,7.9499,73300.0],["2003-04-11",7.8906,8.0388,7.855,7.9203,78500.0],["2003-04-14",7.8847,8.0922,7.8847,8.0922,188400.0],["2003-04-15",8.0056,8.1429,7.8683,8.1131,76600.0],["2003-04-16",7.9996,8.0892,7.9101,7.9161,76300.0],["2003-04-17",7.9161,8.0534,7.8803,7.94,72900.0],["2003-04-21",7.9459,7.9758,7.8325,7.8862,68300.0],["2003-04-22",7.7728,7.8803,7.7668,7.7668,126500.0],["2003-04-23",7.8206,8.0355,7.7728,7.9758,161800.0],["2003-04-24",7.9161,7.9997,7.8325,7.8803,53000.0],["2003-04-25",7.8385,7.94,7.7788,7.8086,97100.0],["2003-04-28",7.8026,8.1907,7.7907,8.1131,130400.0],["2003-04-29",7.8803,8.2564,7.8803,8.0952,84300.0],["2003-04-30",8.119,8.322,7.9817,8.2683,63500.0],["2003-05-01",8.119,8.3578,8.1011,8.322,103200.0],["2003-05-02",8.0713,8.3638,8.0713,8.3578,132400.0],["2003-05-05",8.2086,8.4414,8.2086,8.4414,156400.0],["2003-05-06",8.3817,8.4772,8.328,8.3817,91000.0],["2003-05-07",8.322,8.4175,8.2384,8.2981,82900.0],["2003-05-08",8.1787,8.3758,8.119,8.2325,103800.0],["2003-05-09",8.1728,8.334,8.1011,8.334,52900.0],["2003-05-12",8.2146,8.4056,8.2146,8.3937,68600.0],["2003-05-13",8.334,8.4772,8.2683,8.4295,80400.0],["2003-05-14",8.3996,8.4474,8.2981,8.4056,72500.0],["2003-05-15",8.3757,8.5369,8.3757,8.5369,154000.0],["2003-05-16",8.4534,8.6026,8.1549,8.1549,148400.0],["2003-05-19",8.0952,8.1191,7.9101,8.0295,129100.0],["2003-05-20",7.9996,8.1608,7.9101,8.1608,85600.0],["2003-05-21",8.1608,8.2802,8.0534,8.2683,63000.0],["2003-05-22",8.119,8.2981,8.119,8.1967,47700.0],["2003-05-23",8.137,8.2026,8.0295,8.0534,82700.0],["2003-05-27",8.0534,8.5071,7.9997,8.4355,112200.0],["2003-05-28",8.4235,8.6563,8.4235,8.5907,218000.0],["2003-05-29",8.5549,8.7996,8.5429,8.7339,114400.0],["2003-05-30",8.7638,8.9489,8.7578,8.8235,123600.0],["2003-06-02",8.7757,8.9548,8.7757,8.8653,97600.0],["2003-06-03",8.7638,8.9429,8.7638,8.8474,128300.0],["2003-06-04",8.6922,8.9548,8.6922,8.8295,138500.0],["2003-06-05",8.716,9.1041,8.6922,8.9548,110800.0],["2003-06-06",8.8653,9.1697,8.7757,8.8056,104100.0],["2003-06-09",8.6862,8.8235,8.6862,8.6922,82100.0],["2003-06-10",8.6742,8.8414,8.6742,8.8056,107600.0],["2003-06-11",8.6862,9.0802,8.6026,9.0563,148200.0],["2003-06-12",8.925,9.0742,8.8951,9.0086,90700.0],["2003-06-13",9.0026,9.1041,8.9071,8.9668,91800.0],["2003-06-16",8.9369,9.0921,8.9369,9.0384,115000.0],["2003-06-17",9.0205,9.3548,9.0145,9.3488,192200.0],["2003-06-18",9.1339,9.5459,9.128,9.5459,129600.0],["2003-06-19",9.3966,9.5518,9.3966,9.4623,180400.0],["2003-06-20",9.319,9.5518,9.319,9.522,134400.0],["2003-06-23",9.3727,9.3727,9.1399,9.1399,152200.0],["2003-06-24",9.0921,9.516,9.0921,9.3787,158600.0],["2003-06-25",9.3787,9.4444,9.1936,9.3727,159700.0],["2003-06-26",9.2533,9.4324,9.1936,9.313,62300.0],["2003-06-27",9.2533,9.4981,9.2533,9.4623,104200.0],["2003-06-30",9.3727,9.4921,9.1638,9.1936,229000.0],["2003-07-01",9.1101,9.313,8.8653,9.2832,100800.0],["2003-07-02",9.1638,9.5279,9.1399,9.5279,151000.0],["2003-07-03",9.3787,9.522,9.3727,9.4205,43200.0],["2003-07-07",9.4205,9.5518,9.2772,9.4324,114600.0],["2003-07-08",9.4384,9.5459,9.313,9.313,111100.0],["2003-07-09",9.313,9.5459,9.2832,9.5399,133300.0],["2003-07-10",9.5369,9.6029,9.3207,9.4468,81500.0],["2003-07-11",9.3387,9.693,9.3387,9.4288,89100.0],["2003-07-14",9.4288,9.681,9.4288,9.5969,89100.0],["2003-07-15",9.6089,10.0474,9.6089,9.8251,192600.0],["2003-07-16",9.8792,9.8792,9.5789,9.7411,176300.0],["2003-07-17",9.669,9.7471,9.5008,9.5129,105400.0],["2003-07-18",9.5489,9.7231,9.5489,9.699,46200.0],["2003-07-21",9.639,9.639,9.3147,9.3207,88500.0],["2003-07-22",9.1886,9.4888,9.1825,9.3087,127200.0],["2003-07-23",9.2186,9.3988,9.1405,9.2486,72400.0],["2003-07-24",9.1525,9.5189,9.1525,9.3147,175000.0],["2003-07-25",9.2126,9.5789,9.2126,9.4288,64900.0],["2003-07-28",9.4528,9.7291,9.4528,9.627,87600.0],["2003-07-29",9.5489,9.7591,9.5489,9.627,71500.0],["2003-07-30",9.5489,9.8912,9.5489,9.8732,89900.0],["2003-07-31",9.699,10.0413,9.681,9.7411,84400.0],["2003-08-01",9.669,9.7771,9.4588,9.5849,87900.0],["2003-08-04",9.669,9.7591,9.5189,9.5249,80900.0],["2003-08-05",9.2186,9.4828,9.2186,9.2546,96200.0],["2003-08-06",9.2186,9.3087,9.0985,9.0985,181300.0],["2003-08-07",9.1585,9.2186,8.9784,9.1405,154400.0],["2003-08-08",9.0684,9.2786,9.0444,9.0985,93100.0],["2003-08-11",9.0384,9.1886,8.9603,9.0564,88900.0],["2003-08-12",8.9964,9.2006,8.9964,9.1765,122000.0],["2003-08-13",9.1585,9.3927,9.0624,9.3087,291000.0],["2003-08-14",9.2606,9.4768,9.2366,9.4288,53500.0],["2003-08-15",9.3387,9.5549,9.3387,9.4108,54100.0],["2003-08-18",9.4108,9.5369,9.3087,9.5369,85300.0],["2003-08-19",9.5069,9.657,9.3687,9.615,99000.0],["2003-08-20",9.5309,9.7891,9.4768,9.7591,156200.0],["2003-08-21",9.7291,9.9513,9.705,9.8492,155200.0],["2003-08-22",9.7591,9.8191,9.2907,9.4288,185500.0],["2003-08-25",9.3387,9.4288,9.2006,9.3087,63500.0],["2003-08-26",9.2126,9.3087,9.0985,9.3087,78900.0],["2003-08-27",9.3087,9.4288,9.1765,9.3387,81100.0],["2003-08-28",9.1285,9.5429,9.1285,9.4048,141300.0],["2003-08-29",9.4288,9.5189,9.3387,9.3988,120200.0],["2003-09-02",9.3507,9.639,9.3327,9.5008,173600.0],["2003-09-03",9.4408,9.669,9.4288,9.639,250300.0],["2003-09-04",9.5429,9.615,9.4888,9.6089,94100.0],["2003-09-05",9.5069,9.6029,9.3687,9.5429,114300.0],["2003-09-08",9.4648,9.8011,9.4648,9.651,93300.0],["2003-09-09",9.5729,9.7591,9.3387,9.3627,155400.0],["2003-09-10",9.3687,9.3687,8.9543,9.0084,223000.0],["2003-09-11",8.9183,9.0985,8.7682,9.0504,192900.0],["2003-09-12",9.0084,9.0444,8.8342,8.9483,328600.0],["2003-09-15",8.8883,9.0805,8.8883,9.0684,202900.0],["2003-09-16",9.1045,9.2786,9.0684,9.2786,204100.0],["2003-09-17",9.1585,9.2486,8.9844,9.0084,129000.0],["2003-09-18",8.9784,9.0684,8.9003,8.9183,225000.0],["2003-09-19",9.0084,9.0384,8.7682,8.9003,263100.0],["2003-09-22",8.9183,8.9183,8.618,8.7081,191900.0],["2003-09-23",8.7682,9.0084,8.7562,9.0084,169000.0],["2003-09-24",8.9003,8.9243,8.612,8.6901,193300.0],["2003-09-25",8.6841,8.7682,8.5279,8.57,154500.0],["2003-09-26",8.588,8.588,8.3718,8.4679,161800.0],["2003-09-29",8.4679,8.6841,8.4078,8.63,203900.0],["2003-09-30",8.63,8.7622,8.4679,8.4979,186000.0],["2003-10-01",8.4739,8.9303,8.4739,8.8763,140500.0],["2003-10-02",8.7922,9.0444,8.7682,8.9183,164200.0],["2003-10-03",9.1585,9.1886,8.9603,9.0865,187300.0],["2003-10-06",9.0024,9.1585,8.9303,9.0264,128800.0],["2003-10-07",8.9483,9.1465,8.8583,9.1165,131500.0],["2003-10-08",8.9624,9.1256,8.8596,8.9745,122000.0],["2003-10-09",8.9624,9.1497,8.914,9.1195,104600.0],["2003-10-10",9.1135,9.2162,9.053,9.186,125500.0],["2003-10-13",9.186,9.4398,9.0651,9.3854,166600.0],["2003-10-14",9.3069,9.3733,9.192,9.3189,111000.0],["2003-10-15",9.2464,9.2464,8.9443,9.1316,200300.0],["2003-10-16",9.0651,9.2766,8.9745,9.0651,141800.0],["2003-10-17",9.047,9.1497,8.914,8.9503,88800.0],["2003-10-20",8.8234,9.053,8.7932,9.053,107200.0],["2003-10-21",8.914,9.0832,8.8294,8.9563,132200.0],["2003-10-22",8.8959,9.0349,8.769,8.8657,123000.0],["2003-10-23",8.8234,9.0409,8.7992,8.8838,99500.0],["2003-10-24",8.8234,9.0168,8.769,8.8717,97600.0],["2003-10-27",8.9019,9.192,8.8838,8.9986,164300.0],["2003-10-28",8.8838,9.186,8.8838,9.1558,399600.0],["2003-10-29",9.1437,9.4277,9.1437,9.4156,126700.0],["2003-10-30",9.3069,9.5184,9.2102,9.2222,119400.0],["2003-10-31",9.1981,9.4036,9.1618,9.4036,136400.0],["2003-11-03",9.2525,9.5486,9.2525,9.4398,243300.0],["2003-11-04",9.2887,9.5184,9.2887,9.3673,102800.0],["2003-11-05",9.2162,9.3069,9.1256,9.2162,102500.0],["2003-11-06",9.1437,9.2766,9.1437,9.2464,92300.0],["2003-11-07",9.3069,9.4459,9.2222,9.2464,86700.0],["2003-11-10",9.1558,9.3612,9.1437,9.2162,147800.0],["2003-11-11",9.1376,9.3733,9.1376,9.2585,52600.0],["2003-11-12",9.186,9.5184,9.186,9.3673,108600.0],["2003-11-13",9.3371,9.5184,9.3069,9.3371,69400.0],["2003-11-14",9.3492,9.4882,9.2525,9.325,98500.0],["2003-11-17",9.2766,9.3794,9.186,9.3492,186100.0],["2003-11-18",9.3069,9.4156,9.3069,9.3069,160900.0],["2003-11-19",9.2948,9.3975,9.2948,9.3673,86400.0],["2003-11-20",9.3189,9.3854,9.2766,9.3189,133200.0],["2003-11-21",9.3371,9.3975,9.3069,9.3673,106500.0],["2003-11-24",9.2646,9.5546,9.2646,9.5546,175500.0],["2003-11-25",9.4882,9.7299,9.4882,9.6815,85000.0],["2003-11-26",9.6634,9.8085,9.5788,9.6513,67200.0],["2003-11-28",9.6392,9.7299,9.5788,9.5788,29500.0],["2003-12-01",9.6695,9.9414,9.6574,9.7903,119100.0],["2003-12-02",9.7299,9.9112,9.7299,9.7964,103600.0],["2003-12-03",9.7299,9.9112,9.7299,9.7601,100200.0],["2003-12-04",9.7299,9.7903,9.6695,9.6695,89100.0],["2003-12-05",9.6695,9.7601,9.6695,9.6695,68100.0],["2003-12-08",9.609,9.7239,9.5486,9.6815,67100.0],["2003-12-09",9.5244,9.6876,9.5244,9.609,81900.0],["2003-12-10",9.5788,9.8628,9.5788,9.8326,125100.0],["2003-12-11",9.8145,9.9958,9.7964,9.9354,181500.0],["2003-12-12",9.8991,10.0925,9.8991,9.9535,104300.0],["2003-12-15",9.9414,10.0925,9.609,9.609,92800.0],["2003-12-16",9.6695,9.8326,9.6513,9.8326,71400.0],["2003-12-17",9.9414,9.9475,9.8749,9.9293,148700.0],["2003-12-18",9.9414,10.0321,9.881,9.9414,118500.0],["2003-12-19",9.9475,9.9958,9.8447,9.9958,110900.0],["2003-12-22",10.3947,10.6364,10.304,10.4853,274400.0],["2003-12-23",10.4672,10.8358,10.3886,10.8358,229300.0],["2003-12-24",10.7633,10.8056,10.6727,10.6787,85800.0],["2003-12-26",10.582,10.7271,10.582,10.6304,38500.0],["2003-12-29",10.715,10.7875,10.6787,10.6968,201000.0],["2003-12-30",10.7694,10.8721,10.6364,10.8721,211600.0],["2003-12-31",10.7935,10.8479,10.5216,10.5216,125700.0],["2004-01-02",10.4853,10.8177,10.4853,10.6968,104300.0],["2004-01-05",10.4551,10.8056,10.4007,10.7452,176400.0],["2004-01-06",10.6666,10.8419,10.5941,10.6968,116700.0],["2004-01-07",10.6364,11.0051,10.6364,10.9386,178500.0],["2004-01-08",10.817,11.0601,10.7867,11.0054,92900.0],["2004-01-09",10.6955,11.0054,10.6955,10.9325,142400.0],["2004-01-12",10.8657,10.9386,10.7745,10.896,97300.0],["2004-01-13",10.8474,11.1391,10.817,11.1391,119100.0],["2004-01-14",11.0601,11.2728,10.9872,11.2728,112900.0],["2004-01-15",11.1209,11.364,10.975,11.3457,299300.0],["2004-01-16",11.3154,11.3761,11.2546,11.3032,108600.0],["2004-01-20",11.2728,11.3822,11.1574,11.3761,112300.0],["2004-01-21",11.3032,11.3944,11.1817,11.3214,110500.0],["2004-01-22",11.2728,11.3944,11.1452,11.1938,196300.0],["2004-01-23",11.0601,11.3518,11.0601,11.3518,130800.0],["2004-01-26",11.3397,11.4247,11.2242,11.4247,73800.0],["2004-01-27",11.3336,11.443,11.1938,11.2667,70100.0],["2004-01-28",11.1148,11.2607,11.1148,11.133,76900.0],["2004-01-29",11.0297,11.1027,10.8474,10.9811,83400.0],["2004-01-30",10.8292,11.0601,10.8292,10.969,65200.0],["2004-02-02",10.9264,11.0723,10.8474,10.9325,106400.0],["2004-02-03",10.8292,11.054,10.8292,10.8717,84800.0],["2004-02-04",10.8717,10.9629,10.7563,10.8535,193500.0],["2004-02-05",10.8657,11.0419,10.8474,11.0419,66200.0],["2004-02-06",10.9994,11.3397,10.969,11.3397,79100.0],["2004-02-09",11.2667,11.3032,11.0115,11.0297,45400.0],["2004-02-10",10.9143,11.1209,10.9143,11.1209,89200.0],["2004-02-11",11.0297,11.3032,11.0297,11.2971,88100.0],["2004-02-12",11.1817,11.1817,10.9872,11.0297,122100.0],["2004-02-13",10.969,11.0784,10.8474,10.9386,148500.0],["2004-02-17",10.9386,11.3032,10.9386,11.2303,108600.0],["2004-02-18",11.1209,11.37,11.0783,11.1695,127700.0],["2004-02-19",11.048,11.212,10.817,10.8778,134500.0],["2004-02-20",10.8778,11.212,10.8778,11.054,106200.0],["2004-02-23",11.054,11.1209,10.501,10.6894,143800.0],["2004-02-24",10.6347,10.8717,10.58,10.8596,83100.0],["2004-02-25",10.7867,10.9386,10.7563,10.9143,86300.0],["2004-02-26",10.8474,10.9386,10.7623,10.9386,83100.0],["2004-02-27",10.8657,10.975,10.7867,10.975,128700.0],["2004-03-01",10.9386,11.0905,10.89,11.0844,86700.0],["2004-03-02",10.9629,11.0601,10.7623,10.8535,81200.0],["2004-03-03",10.732,10.969,10.6408,10.8353,83400.0],["2004-03-04",10.8353,11.1513,10.7502,11.1513,71200.0],["2004-03-05",11.0905,11.2303,10.9447,11.1087,71500.0],["2004-03-08",10.9993,11.1148,10.8231,10.9264,97700.0],["2004-03-09",10.7867,11.1573,10.7745,10.9507,108300.0],["2004-03-10",10.8474,11.0662,10.8474,10.969,102400.0],["2004-03-11",10.8778,11.0176,10.7867,10.817,118800.0],["2004-03-12",10.8353,11.1817,10.7016,11.1817,89100.0],["2004-03-15",10.969,10.969,10.6651,10.8231,94000.0],["2004-03-16",10.574,11.0601,10.574,10.89,167200.0],["2004-03-17",10.817,11.2424,10.817,11.0419,87200.0],["2004-03-18",10.969,10.9993,10.7259,10.8778,88200.0],["2004-03-19",10.969,10.975,10.6773,10.8049,123900.0],["2004-03-22",10.4828,10.7077,10.2397,10.574,173900.0],["2004-03-23",10.4828,10.817,10.4038,10.5861,266500.0],["2004-03-24",10.5253,10.7563,10.3126,10.5436,169600.0],["2004-03-25",10.5436,10.817,10.4889,10.7745,104300.0],["2004-03-26",10.7441,10.8717,10.6347,10.7198,71800.0],["2004-03-29",10.6955,11.1148,10.6955,10.975,178300.0],["2004-03-30",10.9325,11.1756,10.7563,10.9264,117800.0],["2004-03-31",10.9264,10.9386,10.8292,10.9082,162900.0],["2004-04-01",10.8292,11.0601,10.817,10.9507,129500.0],["2004-04-02",10.9507,11.048,10.9386,10.9386,207500.0],["2004-04-05",11.0237,11.1391,10.7563,11.0905,245000.0],["2004-04-06",10.969,11.2363,10.969,11.1756,178300.0],["2004-04-07",11.145,11.1572,10.9373,11.1084,112900.0],["2004-04-08",11.0473,11.2489,10.9617,10.9617,74600.0],["2004-04-12",10.9617,11.2917,10.9617,11.2856,166800.0],["2004-04-13",11.2856,11.3039,10.9434,10.9434,132200.0],["2004-04-14",10.9434,11.4811,10.8212,10.9984,214300.0],["2004-04-15",11.0595,11.1145,10.8151,10.9251,97800.0],["2004-04-16",10.9678,11.3955,10.9312,11.1511,123700.0],["2004-04-19",11.0595,11.2184,10.8823,11.1573,99500.0],["2004-04-20",11.1572,11.365,11.0595,11.0595,130400.0],["2004-04-21",10.9373,11.2794,10.9006,11.1695,137500.0],["2004-04-22",11.0289,11.5178,11.0289,11.4567,120700.0],["2004-04-23",11.3161,11.3589,11.1572,11.3161,86400.0],["2004-04-26",11.2245,11.4383,11.1573,11.2795,88200.0],["2004-04-27",11.2306,11.4628,11.2306,11.3528,103800.0],["2004-04-28",11.2428,11.2856,11.1084,11.1511,96500.0],["2004-04-29",11.1206,11.4261,11.0656,11.09,132200.0],["2004-04-30",11.09,11.3039,11.0839,11.2795,194800.0],["2004-05-03",11.1573,11.4872,11.1206,11.3344,110500.0],["2004-05-04",11.2122,11.5178,11.1206,11.3894,198500.0],["2004-05-05",11.3039,11.4383,11.2672,11.2672,106900.0],["2004-05-06",11.1817,11.255,10.9556,11.1267,90400.0],["2004-05-07",10.9984,11.2,10.9128,10.9128,89100.0],["2004-05-10",10.7601,11.1511,10.7112,10.8456,171600.0],["2004-05-11",11.0289,11.0717,10.9373,10.9984,95700.0],["2004-05-12",10.8762,11.2061,10.7967,11.2061,109600.0],["2004-05-13",11.1634,11.2856,11.1084,11.1573,92100.0],["2004-05-14",11.0045,11.2672,11.0045,11.0717,133000.0],["2004-05-17",11.0717,11.3344,10.9984,11.2367,201100.0],["2004-05-18",11.3344,11.365,11.1572,11.2428,68100.0],["2004-05-19",11.1634,11.4872,11.1634,11.4078,130500.0],["2004-05-20",11.3039,11.6277,11.2428,11.6155,162000.0],["2004-05-21",11.7194,11.7377,11.5116,11.6705,199400.0],["2004-05-24",11.6705,11.7622,11.53,11.6216,224800.0],["2004-05-25",11.4566,11.7316,11.4566,11.7011,207200.0],["2004-05-26",11.7011,11.7011,11.5544,11.6583,134700.0],["2004-05-27",11.6094,11.6644,11.5544,11.6522,147100.0],["2004-05-28",11.6583,11.7194,11.585,11.6216,77100.0],["2004-06-01",11.5483,11.6583,11.5483,11.6338,102900.0],["2004-06-02",11.64,11.7255,11.5789,11.7255,119700.0],["2004-06-03",11.64,11.64,11.4444,11.5361,229500.0],["2004-06-04",11.5361,11.64,11.4811,11.6094,75200.0],["2004-06-07",11.4994,11.8049,11.4628,11.8049,104400.0],["2004-06-08",11.6216,11.9943,11.6094,11.9455,135000.0],["2004-06-09",11.64,11.7683,11.5789,11.6094,233600.0],["2004-06-10",11.53,11.6644,11.1817,11.2367,307900.0],["2004-06-14",11.1817,11.1817,10.9862,10.9984,322500.0],["2004-06-15",11.1023,11.2856,11.1023,11.2,188400.0],["2004-06-16",11.2122,11.2245,11.0289,11.0289,204300.0],["2004-06-17",10.9984,11.2611,10.9984,11.2489,177600.0],["2004-06-18",11.2489,11.365,11.1267,11.2184,209100.0],["2004-06-21",11.1878,11.1878,10.9556,11.0595,194500.0],["2004-06-22",11.035,11.4505,11.0289,11.4322,255500.0],["2004-06-23",11.3955,11.5911,11.2428,11.5666,140800.0],["2004-06-24",11.4872,11.64,11.4566,11.5605,103200.0],["2004-06-25",11.5789,11.8538,11.4872,11.8538,335600.0],["2004-06-28",11.8538,11.9699,11.6827,11.8233,184300.0],["2004-06-29",11.7927,11.9455,11.7622,11.9088,137000.0],["2004-06-30",11.9088,11.9455,11.8844,11.8966,93500.0],["2004-07-01",11.8355,11.9088,11.585,11.64,136200.0],["2004-07-02",11.64,11.8844,11.6338,11.8049,94900.0],["2004-07-06",11.8049,11.8049,11.5178,11.5178,79800.0],["2004-07-07",11.4566,11.8355,11.4566,11.756,85700.0],["2004-07-08",11.7069,11.799,11.4981,11.5288,137400.0],["2004-07-09",11.5349,11.6086,11.4735,11.5042,61900.0],["2004-07-12",11.4367,11.7008,11.3138,11.5779,87100.0],["2004-07-13",11.5472,11.7315,11.5411,11.6639,77800.0],["2004-07-14",11.6086,11.6086,11.4367,11.4367,102200.0],["2004-07-15",11.3875,11.5288,11.3875,11.4674,80500.0],["2004-07-16",11.4674,11.5411,11.3322,11.3691,83600.0],["2004-07-19",11.3015,11.4182,11.234,11.3445,111000.0],["2004-07-20",11.3445,11.3875,11.3015,11.363,187900.0],["2004-07-21",11.4244,11.4428,11.1541,11.1541,97900.0],["2004-07-22",11.1541,11.2278,11.0743,11.0866,130800.0],["2004-07-23",11.062,11.2155,11.0374,11.1664,107600.0],["2004-07-26",11.148,11.1787,10.933,11.0374,108900.0],["2004-07-27",11.0313,11.2217,10.9391,11.2217,55000.0],["2004-07-28",11.1603,11.2278,10.8102,11.0743,96600.0],["2004-07-29",11.1173,11.191,10.8654,11.1603,72200.0],["2004-07-30",11.1173,11.2094,10.8716,11.0497,80500.0],["2004-08-02",10.9883,11.2033,10.9023,11.2033,119100.0],["2004-08-03",11.0436,11.0927,10.9084,11.0128,95600.0],["2004-08-04",10.933,11.0313,10.761,10.9637,99400.0],["2004-08-05",10.9023,10.9269,10.5583,10.5952,119800.0],["2004-08-06",10.5338,10.5338,10.3004,10.3925,120800.0],["2004-08-09",10.3311,10.5031,10.3188,10.5031,169500.0],["2004-08-10",10.5031,10.8593,10.5031,10.8593,116000.0],["2004-08-11",10.7979,10.7979,10.4601,10.761,125200.0],["2004-08-12",10.6075,10.6075,10.4109,10.4723,102300.0],["2004-08-13",10.5338,10.5645,10.4048,10.5153,69300.0],["2004-08-16",10.3802,10.8409,10.3802,10.8409,85700.0],["2004-08-17",10.8347,10.9637,10.7917,10.8102,59100.0],["2004-08-18",10.8224,11.0497,10.7487,11.0128,51700.0],["2004-08-19",10.933,10.9944,10.7672,10.8716,62400.0],["2004-08-20",10.7794,11.0866,10.7794,11.0804,61500.0],["2004-08-23",10.9269,10.9944,10.7795,10.7795,149500.0],["2004-08-24",10.8716,11.1296,10.8716,11.1296,48700.0],["2004-08-25",11.1111,11.2094,11.0067,11.2033,107600.0],["2004-08-26",11.1418,11.2401,11.0497,11.0866,50200.0],["2004-08-27",11.0251,11.2401,10.9637,11.2155,47600.0],["2004-08-30",11.1541,11.1787,10.9883,11.0436,85600.0],["2004-08-31",10.9514,11.0988,10.8654,11.0313,64800.0],["2004-09-01",10.9699,11.3015,10.9699,11.2954,152300.0],["2004-09-02",11.2094,11.5288,11.2094,11.5042,88100.0],["2004-09-03",11.4244,11.6332,11.3691,11.4735,70000.0],["2004-09-07",11.4244,11.6701,11.4244,11.6701,66800.0],["2004-09-08",11.5779,11.7253,11.2708,11.3752,113400.0],["2004-09-09",11.4305,11.8175,11.4305,11.799,160200.0],["2004-09-10",11.8236,12.0939,11.7376,12.0386,208600.0],["2004-09-13",11.9772,12.401,11.9772,12.2843,241800.0],["2004-09-14",12.2966,12.3703,12.0386,12.1,115700.0],["2004-09-15",12.0263,12.3641,12.0263,12.2351,192000.0],["2004-09-16",12.2229,12.6221,12.2229,12.616,215900.0],["2004-09-17",12.616,12.6467,12.4255,12.4255,267100.0],["2004-09-20",12.2904,12.5238,12.2413,12.315,429000.0],["2004-09-21",12.3211,12.5914,12.3211,12.5914,157100.0],["2004-09-22",12.3764,12.5238,12.315,12.4378,159700.0],["2004-09-23",12.4624,12.6528,12.4255,12.5054,113300.0],["2004-09-24",12.4685,12.6221,12.4685,12.5054,69200.0],["2004-09-27",12.3088,12.487,12.2351,12.2597,94100.0],["2004-09-28",12.229,12.53,12.229,12.358,108700.0],["2004-09-29",12.2904,12.53,12.2904,12.4992,70200.0],["2004-09-30",12.4071,12.5177,12.3457,12.3764,69600.0],["2004-10-01",12.3764,12.7142,12.3457,12.6897,130100.0],["2004-10-04",12.8371,12.9046,12.6528,12.7572,162500.0],["2004-10-05",12.6835,12.8555,12.6835,12.7265,54900.0],["2004-10-06",12.7327,12.8006,12.6216,12.7821,133700.0],["2004-10-07",12.8067,12.8376,12.6339,12.6463,121900.0],["2004-10-08",12.5846,12.6833,12.3809,12.3809,119700.0],["2004-10-11",12.35,12.4982,12.3068,12.4673,140300.0],["2004-10-12",12.313,12.3377,12.1772,12.276,120400.0],["2004-10-13",12.3562,12.5105,12.2513,12.3747,155400.0],["2004-10-14",12.35,12.5043,12.2266,12.2266,89600.0],["2004-10-15",12.2327,12.7142,12.2266,12.4549,135700.0],["2004-10-18",12.4611,12.4611,12.0353,12.3006,129900.0],["2004-10-19",12.3006,12.4488,12.2204,12.2574,55400.0],["2004-10-20",12.1957,12.4303,12.1031,12.4241,86100.0],["2004-10-21",12.3006,12.529,12.2389,12.4364,77600.0],["2004-10-22",12.4364,12.5228,12.1587,12.1649,54500.0],["2004-10-25",12.0414,12.5599,11.881,12.3871,167500.0],["2004-10-26",12.3439,12.6957,12.1896,12.6278,96000.0],["2004-10-27",12.566,12.8808,12.5414,12.8808,156000.0],["2004-10-28",12.8191,12.8932,12.6092,12.7574,86600.0],["2004-10-29",12.6524,12.8376,12.6216,12.8067,75500.0],["2004-11-01",12.7142,13.0228,12.5722,12.9857,107000.0],["2004-11-02",12.8685,13.1832,12.6833,12.7574,130300.0],["2004-11-03",12.8191,13.0968,12.8191,13.0721,158800.0],["2004-11-04",12.9919,13.2511,12.9364,13.1524,236300.0],["2004-11-05",13.2635,13.3005,13.0413,13.2141,213600.0],["2004-11-08",13.2141,13.2141,12.9734,12.9981,177400.0],["2004-11-09",12.9672,13.0907,12.9425,13.0228,84900.0],["2004-11-10",13.1462,13.3622,13.0228,13.0289,117300.0],["2004-11-11",13.0289,13.4918,13.0289,13.4795,130900.0],["2004-11-12",13.3869,13.5165,13.3005,13.4857,108900.0],["2004-11-15",13.3931,13.5289,13.3005,13.4795,88000.0],["2004-11-16",13.3931,13.5597,13.3252,13.3622,79800.0],["2004-11-17",13.3746,13.5721,13.3437,13.4178,166200.0],["2004-11-18",13.3684,13.5289,13.2079,13.3684,122100.0],["2004-11-19",13.3499,13.3869,13.1153,13.1153,101700.0],["2004-11-22",13.0536,13.3499,13.0228,13.3314,98500.0],["2004-11-23",13.2696,13.4178,13.1647,13.2696,107700.0],["2004-11-24",13.2696,13.4857,13.2326,13.4363,108300.0],["2004-11-26",13.3746,13.4857,13.3375,13.3375,10100.0],["2004-11-29",13.3992,13.5659,13.2203,13.4857,145200.0],["2004-11-30",13.4239,13.6338,13.3622,13.5474,162000.0],["2004-12-01",13.5165,13.8807,13.5165,13.8189,193700.0],["2004-12-02",13.7572,13.8683,13.6461,13.7325,199800.0],["2004-12-03",13.5844,13.6523,13.4425,13.461,136000.0],["2004-12-06",13.3622,13.4733,13.3128,13.3314,160900.0],["2004-12-07",13.2017,13.2635,12.8561,12.9117,193000.0],["2004-12-08",12.9117,13.14,12.9117,13.0474,150800.0],["2004-12-09",12.9549,13.0351,12.6956,13.0289,164500.0],["2004-12-10",12.9672,13.3005,12.8438,13.2635,160400.0],["2004-12-13",13.2017,13.282,12.1957,12.3747,375900.0],["2004-12-14",12.4673,12.5722,12.3377,12.3439,285200.0],["2004-12-15",12.3438,12.3871,12.0846,12.1834,309400.0],["2004-12-16",12.1834,12.35,12.0785,12.313,181700.0],["2004-12-17",12.313,12.3624,12.1587,12.1834,159800.0],["2004-12-20",12.1093,12.1463,11.8686,11.9365,305100.0],["2004-12-21",11.8192,12.0229,11.7945,12.0229,158000.0],["2004-12-22",11.9612,12.1957,11.9242,12.1772,97100.0],["2004-12-23",12.2389,12.3809,12.0599,12.2574,128100.0],["2004-12-27",12.313,12.3377,11.9303,12.0044,118500.0],["2004-12-28",11.955,12.1587,11.8748,12.0106,142400.0],["2004-12-29",11.9735,12.2266,11.9735,12.097,66100.0],["2004-12-30",12.2266,12.3253,12.1957,12.2081,77500.0],["2004-12-31",12.2698,12.276,12.0044,12.171,89000.0],["2005-01-03",12.1525,12.2821,11.6094,11.6773,223500.0],["2005-01-04",11.6156,11.8439,11.3625,11.4304,209200.0],["2005-01-05",11.4181,11.776,11.4181,11.4242,225300.0],["2005-01-06",11.3687,11.7699,11.3008,11.6156,149200.0],["2005-01-07",11.5847,11.8439,11.4242,11.523,230100.0],["2005-01-10",11.4613,11.7452,11.4181,11.6588,162400.0],["2005-01-11",11.5847,11.5847,11.3872,11.4181,128200.0],["2005-01-12",11.4956,11.5143,11.297,11.4274,93200.0],["2005-01-13",11.4832,11.5639,11.2784,11.2784,158200.0],["2005-01-14",11.3405,11.3777,11.1729,11.3218,245900.0],["2005-01-18",11.2349,11.6074,11.2349,11.5825,145700.0],["2005-01-19",11.5391,11.6074,11.297,11.3343,105100.0],["2005-01-20",11.297,11.3839,11.1977,11.266,103700.0],["2005-01-21",11.2039,11.3901,11.1108,11.1853,158800.0],["2005-01-24",11.2163,11.3219,11.0674,11.1667,195200.0],["2005-01-25",11.148,11.415,11.117,11.2784,169300.0],["2005-01-26",11.2101,11.5577,11.2101,11.5081,170800.0],["2005-01-27",11.3839,11.4832,11.2536,11.3405,105600.0],["2005-01-28",11.3901,11.4832,11.2349,11.2412,102300.0],["2005-01-31",11.2412,11.4212,11.2287,11.3591,143700.0],["2005-02-01",11.3591,11.3963,11.2039,11.2287,237200.0],["2005-02-02",11.2163,11.3219,11.1667,11.3094,298600.0],["2005-02-03",11.4646,11.4832,11.2101,11.297,103500.0],["2005-02-04",11.3591,11.4832,11.3281,11.4212,137100.0],["2005-02-07",11.3281,11.5888,11.3281,11.5888,179600.0],["2005-02-08",11.5143,11.6012,11.4274,11.4832,108600.0],["2005-02-09",11.4832,11.4832,11.2039,11.2349,126800.0],["2005-02-10",11.2474,11.297,11.2039,11.2349,154000.0],["2005-02-11",11.2349,11.5453,11.2039,11.4336,85100.0],["2005-02-14",11.3715,11.5391,11.3715,11.3901,90600.0],["2005-02-15",11.3591,11.5143,11.3343,11.4212,99400.0],["2005-02-16",11.4274,11.5391,11.3529,11.4832,88700.0],["2005-02-17",11.5453,11.5763,11.3901,11.4212,145800.0],["2005-02-18",11.4274,11.5143,11.3963,11.4832,143000.0],["2005-02-22",11.4522,11.4832,11.3529,11.3715,154800.0],["2005-02-23",11.3715,11.5143,11.3591,11.3901,116100.0],["2005-02-24",11.3715,11.4522,11.2101,11.4336,73300.0],["2005-02-25",11.3281,11.5577,11.2908,11.5515,92100.0],["2005-02-28",11.5143,11.5453,11.3529,11.5019,115200.0],["2005-03-01",11.4212,11.6757,11.4087,11.5888,139500.0],["2005-03-02",11.4646,11.7005,11.4522,11.5205,124300.0],["2005-03-03",11.595,11.6508,11.3281,11.5329,85900.0],["2005-03-04",11.6074,11.657,11.4956,11.626,136800.0],["2005-03-07",11.6322,11.8557,11.6136,11.7005,93100.0],["2005-03-08",12.0729,12.526,11.9736,11.9736,382400.0],["2005-03-09",11.9736,12.2157,11.8867,12.104,255000.0],["2005-03-10",12.0233,12.2653,11.8681,11.9115,209200.0],["2005-03-11",11.8495,12.0233,11.7377,11.7626,548800.0],["2005-03-14",11.8246,12.1288,11.8246,12.1102,174700.0],["2005-03-15",12.2281,12.3398,12.1598,12.2653,512400.0],["2005-03-16",12.2591,12.3212,12.1536,12.2033,157400.0],["2005-03-17",12.1971,12.4329,12.1102,12.3336,159000.0],["2005-03-18",12.3398,12.3398,12.0108,12.0729,336000.0],["2005-03-21",11.9798,12.0977,11.8619,12.0543,128600.0],["2005-03-22",11.9612,12.0853,11.8991,12.0046,120400.0],["2005-03-23",11.9612,12.0667,11.8681,11.9239,164600.0],["2005-03-24",11.9301,12.0791,11.9301,11.986,103700.0],["2005-03-28",12.0171,12.0729,11.775,11.8246,136000.0],["2005-03-29",11.8867,12.0295,11.7936,11.9426,183400.0],["2005-03-30",11.9239,12.0543,11.8929,11.9488,130400.0],["2005-03-31",11.8991,11.9612,11.806,11.9364,172100.0],["2005-04-01",11.9426,12.0108,11.7315,11.775,136800.0],["2005-04-04",11.7005,12.104,11.6074,12.0605,124100.0],["2005-04-05",12.0233,12.1039,11.8557,12.0046,180400.0],["2005-04-06",12.0764,12.1575,11.8767,11.8767,158600.0],["2005-04-07",11.858,12.0951,11.858,12.0015,105400.0],["2005-04-08",11.9828,12.1388,11.9703,11.9703,125200.0],["2005-04-11",11.9703,12.1201,11.7332,11.7332,85800.0],["2005-04-12",11.6895,12.0577,11.6083,12.039,127900.0],["2005-04-13",11.9703,12.0202,11.6395,11.7768,131200.0],["2005-04-14",11.7394,11.8954,11.5334,11.5584,144700.0],["2005-04-15",11.5646,11.7019,11.5646,11.6146,148300.0],["2005-04-18",11.6395,11.7019,11.5085,11.6395,122100.0],["2005-04-19",11.5771,11.7019,11.496,11.6271,129500.0],["2005-04-20",11.6208,11.6208,11.2401,11.3275,138500.0],["2005-04-21",11.4024,11.808,11.3275,11.7768,120500.0],["2005-04-22",11.7332,11.7332,11.3025,11.5459,168300.0],["2005-04-25",11.5459,11.5771,11.3712,11.5771,91000.0],["2005-04-26",11.5147,11.6583,11.4523,11.5085,145900.0],["2005-04-27",11.5085,11.7082,11.4523,11.4585,104300.0],["2005-04-28",11.4024,11.4898,11.3462,11.4523,131600.0],["2005-04-29",11.5147,11.5459,11.2464,11.34,87700.0],["2005-05-02",11.34,11.4897,11.3337,11.4897,74400.0],["2005-05-03",11.4523,11.4835,11.2838,11.4024,95200.0],["2005-05-04",11.4523,11.6583,11.4523,11.6583,65000.0],["2005-05-05",11.6395,11.6645,11.4523,11.5085,100600.0],["2005-05-06",11.5522,11.6707,11.5022,11.652,69100.0],["2005-05-09",11.652,11.7831,11.5272,11.7831,63400.0],["2005-05-10",11.7207,11.858,11.6021,11.6832,116200.0],["2005-05-11",11.7394,11.7644,11.5459,11.6895,70900.0],["2005-05-12",11.6895,11.7706,11.5584,11.5709,120000.0],["2005-05-13",11.5709,11.6395,11.4523,11.4523,71300.0],["2005-05-16",11.4523,11.7456,11.4523,11.7456,66200.0],["2005-05-17",11.6707,11.8268,11.5459,11.6957,67300.0],["2005-05-18",11.6957,11.9828,11.6957,11.9516,106400.0],["2005-05-19",11.8892,12.1513,11.8892,12.1388,101400.0],["2005-05-20",12.1638,12.1638,11.8954,12.0514,67000.0],["2005-05-23",11.989,12.17,11.989,12.1201,50100.0],["2005-05-24",12.0951,12.1513,11.9828,12.0764,63600.0],["2005-05-25",12.0452,12.0452,11.7519,11.7644,82300.0],["2005-05-26",11.7956,12.014,11.7394,11.9578,71900.0],["2005-05-27",11.8892,12.014,11.8018,11.9953,76600.0],["2005-05-31",11.9329,12.039,11.8705,11.9017,50900.0],["2005-06-01",11.9641,12.17,11.9641,12.17,96000.0],["2005-06-02",12.17,12.2012,12.0826,12.1263,126400.0],["2005-06-03",12.0827,12.1638,11.9516,12.0702,62800.0],["2005-06-06",12.039,12.2262,11.9017,12.17,96900.0],["2005-06-07",12.2012,12.3261,12.1014,12.195,108000.0],["2005-06-08",12.2948,12.6069,11.7331,11.8517,322100.0],["2005-06-09",11.8892,11.8892,11.5584,11.7269,314900.0],["2005-06-10",11.7269,11.7269,11.4211,11.4336,242200.0],["2005-06-13",11.3587,11.5522,11.3462,11.4211,187600.0],["2005-06-14",11.3649,11.6395,11.3649,11.5397,191800.0],["2005-06-15",11.5522,11.8205,11.496,11.7956,358000.0],["2005-06-16",11.7519,12.1076,11.7332,12.1076,159000.0],["2005-06-17",12.1575,12.3635,12.1201,12.2137,277000.0],["2005-06-20",12.22,12.2324,12.0202,12.0452,197900.0],["2005-06-21",12.0639,12.1825,12.039,12.1326,228200.0],["2005-06-22",12.1451,12.2761,12.0265,12.1825,190700.0],["2005-06-23",12.1076,12.2262,11.9329,12.0889,197200.0],["2005-06-24",12.0452,12.1139,11.8393,11.858,175400.0],["2005-06-27",11.7768,11.8954,11.7332,11.8205,110300.0],["2005-06-28",11.858,12.014,11.7893,12.0078,167900.0],["2005-06-29",11.9828,12.22,11.9703,12.1451,163300.0],["2005-06-30",12.1887,12.2824,12.0951,12.17,157300.0],["2005-07-01",12.1263,12.376,12.1014,12.376,149700.0],["2005-07-05",12.3822,12.4509,12.22,12.3573,185900.0],["2005-07-06",12.3792,12.4231,12.329,12.4043,199300.0],["2005-07-07",12.2788,12.5298,12.2349,12.4231,220400.0],["2005-07-08",12.3918,12.5424,12.3855,12.4608,248200.0],["2005-07-11",12.4482,12.718,12.4106,12.5173,205700.0],["2005-07-12",12.4231,12.5674,12.4231,12.4984,312700.0],["2005-07-13",12.4984,12.5486,12.4169,12.4545,154700.0],["2005-07-14",12.4859,12.5361,12.3667,12.398,112400.0],["2005-07-15",12.3667,12.4482,12.2663,12.3165,174600.0],["2005-07-18",12.3227,12.3541,12.1847,12.2349,224800.0],["2005-07-19",12.2349,12.3353,12.2349,12.3102,219000.0],["2005-07-20",12.2224,12.4231,12.2161,12.4106,150000.0],["2005-07-21",12.4545,12.5173,12.2224,12.2537,188700.0],["2005-07-22",12.2161,12.4859,12.1784,12.4859,159200.0],["2005-07-25",12.4231,12.5298,12.329,12.3918,145500.0],["2005-07-26",12.3918,12.5173,12.2914,12.4169,139300.0],["2005-07-27",12.4231,12.4482,12.2914,12.2976,149400.0],["2005-07-28",12.3102,12.5298,12.2412,12.5298,156500.0],["2005-07-29",12.4231,12.4984,12.2412,12.2976,139500.0],["2005-08-01",12.3039,12.5361,12.2914,12.4545,99000.0],["2005-08-02",12.4796,12.8121,12.4545,12.8121,215400.0],["2005-08-03",12.7369,12.7369,12.5361,12.5863,97200.0],["2005-08-04",12.5486,12.5486,12.1596,12.2098,134100.0],["2005-08-05",12.1722,12.2726,12.0216,12.2349,143800.0],["2005-08-08",12.2224,12.2976,11.9588,12.2224,136700.0],["2005-08-09",12.2286,12.2914,12.078,12.2224,107800.0],["2005-08-10",12.3228,12.3855,12.0969,12.1722,95200.0],["2005-08-11",12.1408,12.4671,12.0718,12.4231,180100.0],["2005-08-12",12.442,12.442,12.1471,12.1471,131600.0],["2005-08-15",12.0655,12.2035,12.0467,12.1282,116600.0],["2005-08-16",12.0843,12.1596,11.8584,11.8584,186200.0],["2005-08-17",11.8584,12.0279,11.7894,11.9212,179800.0],["2005-08-18",11.9086,11.9777,11.7769,11.8835,123800.0],["2005-08-19",11.8584,12.0529,11.7706,12.0028,90300.0],["2005-08-22",12.0404,12.1533,11.9463,12.1471,68100.0],["2005-08-23",12.1345,12.1533,11.9777,12.0655,90200.0],["2005-08-24",12.0592,12.398,12.0341,12.0341,121500.0],["2005-08-25",12.0467,12.3729,11.9902,12.329,110000.0],["2005-08-26",12.329,12.329,11.9714,12.0216,94900.0],["2005-08-29",12.0279,12.2475,11.94,12.1596,79500.0],["2005-08-30",12.0592,12.1722,12.009,12.1408,63700.0],["2005-08-31",12.1408,12.4859,12.1031,12.442,118100.0],["2005-09-01",12.442,12.5612,12.2349,12.3353,121200.0],["2005-09-02",12.3416,12.4231,12.2349,12.3353,51200.0],["2005-09-06",12.3792,12.6616,12.3792,12.6616,136900.0],["2005-09-07",12.5486,12.6741,12.3855,12.6678,69500.0],["2005-09-08",13.1133,13.1572,12.4357,12.5173,221600.0],["2005-09-09",12.5424,13.038,12.4733,12.969,210100.0],["2005-09-12",12.9,13.4458,12.7996,13.3957,425100.0],["2005-09-13",13.3015,13.3015,13.038,13.0945,278300.0],["2005-09-14",13.1635,13.2137,13.0757,13.1133,203400.0],["2005-09-15",13.1572,13.1572,12.787,12.831,159400.0],["2005-09-16",12.9251,13.1447,12.7494,13.0631,602100.0],["2005-09-19",13.0757,13.0757,12.9063,12.9565,130700.0],["2005-09-20",13.0192,13.1133,12.9063,13.0192,194600.0],["2005-09-21",12.9878,13.1823,12.8059,12.8749,224600.0],["2005-09-22",12.831,13.0129,12.6741,13.0129,150900.0],["2005-09-23",12.8749,12.9753,12.7306,12.8686,102800.0],["2005-09-26",12.9565,12.9941,12.7808,12.9,131500.0],["2005-09-27",12.8874,13.1008,12.6741,12.9314,144700.0],["2005-09-28",12.9878,12.9878,12.6929,12.9,92700.0],["2005-09-29",12.8121,13.1008,12.6553,13.1008,108100.0],["2005-09-30",13.1008,13.1008,12.8623,13.0568,118000.0],["2005-10-03",13.038,13.1761,13.038,13.1447,219800.0],["2005-10-04",13.1447,13.2074,13.0317,13.1447,168800.0],["2005-10-05",13.1761,13.1823,12.5612,12.5925,213700.0],["2005-10-06",12.5612,12.7619,12.2976,12.4859,201200.0],["2005-10-07",12.4859,12.7557,12.4859,12.6867,158400.0],["2005-10-10",12.6239,12.6992,12.3855,12.6929,148100.0],["2005-10-11",12.7368,12.7368,12.4294,12.442,143800.0],["2005-10-12",12.3947,12.4767,12.0982,12.2559,99100.0],["2005-10-13",12.2054,12.4325,12.1108,12.3127,136400.0],["2005-10-14",12.4199,12.5208,12.2433,12.4262,92100.0],["2005-10-17",12.3631,12.3757,12.0919,12.3379,103800.0],["2005-10-18",12.4262,12.4514,12.1739,12.3,114000.0],["2005-10-19",12.237,12.7416,12.1045,12.7416,130400.0],["2005-10-20",12.6785,12.6911,12.2117,12.4325,152300.0],["2005-10-21",12.4325,12.6343,12.3253,12.3631,93800.0],["2005-10-24",12.4262,12.6154,12.3253,12.6154,79500.0],["2005-10-25",12.5839,12.5839,12.2117,12.5397,124600.0],["2005-10-26",12.4893,12.5776,12.2748,12.3253,126400.0],["2005-10-27",12.237,12.3063,12.1045,12.1802,78200.0],["2005-10-28",12.2243,12.401,12.1739,12.2937,94900.0],["2005-10-31",12.3,12.5776,12.3,12.4767,142300.0],["2005-11-01",12.4325,12.4514,12.1991,12.3,98100.0],["2005-11-02",12.3,12.7037,12.3,12.6659,212100.0],["2005-11-03",12.7416,12.7857,12.6154,12.7479,102000.0],["2005-11-04",12.8047,12.9119,12.5208,12.6659,129900.0],["2005-11-07",12.6154,12.9119,12.546,12.8614,81200.0],["2005-11-08",12.7605,12.8425,12.5965,12.7794,73500.0],["2005-11-09",12.7794,12.9939,12.6911,12.8993,81200.0],["2005-11-10",12.8677,12.9939,12.6217,12.9813,82800.0],["2005-11-11",12.9434,12.975,12.8362,12.9497,31800.0],["2005-11-14",12.9434,12.9434,12.6154,12.8047,54400.0],["2005-11-15",12.7668,12.7668,12.3757,12.4514,96600.0],["2005-11-16",12.4199,12.5776,12.3253,12.5776,105600.0],["2005-11-17",12.6154,12.8803,12.6154,12.8803,66300.0],["2005-11-18",13.0128,13.1894,12.874,13.1831,146100.0],["2005-11-21",13.1894,13.4859,13.057,13.4543,113100.0],["2005-11-22",13.4607,13.4607,13.2651,13.303,134800.0],["2005-11-23",13.221,13.3408,13.12,13.1579,114300.0],["2005-11-25",13.12,13.3597,13.057,13.303,23300.0],["2005-11-28",13.2714,13.3093,13.0128,13.139,119700.0],["2005-11-29",13.2147,13.4039,13.1327,13.2777,102600.0],["2005-11-30",13.3219,13.8076,13.2525,13.5931,345000.0],["2005-12-01",13.5931,13.7508,13.5868,13.6562,172200.0],["2005-12-02",13.5805,13.5805,13.2336,13.4796,215100.0],["2005-12-05",13.385,13.385,13.0443,13.2525,123200.0],["2005-12-06",13.3093,13.5237,13.0885,13.1579,99800.0],["2005-12-07",13.1264,13.1957,13.0191,13.1453,118600.0],["2005-12-08",13.139,13.2714,12.9245,13.1074,166700.0],["2005-12-09",13.139,13.3976,12.956,13.0885,145300.0],["2005-12-12",13.1831,13.2147,12.7857,12.9119,246000.0],["2005-12-13",12.8614,12.9686,12.7416,12.8866,205300.0],["2005-12-14",12.8867,13.2462,12.8867,12.9939,224400.0],["2005-12-15",13.139,13.366,12.7857,12.8614,273800.0],["2005-12-16",12.8614,12.8614,12.6028,12.71,634900.0],["2005-12-19",12.6785,12.6785,12.2496,12.483,266200.0],["2005-12-20",12.483,12.647,12.4262,12.5839,134100.0],["2005-12-21",12.6533,12.6722,12.4577,12.5082,233200.0],["2005-12-22",12.5208,12.5523,12.4262,12.5082,194800.0],["2005-12-23",12.5586,12.6722,12.4893,12.5776,252200.0],["2005-12-27",12.5776,12.729,12.4325,12.4577,257600.0],["2005-12-28",12.5208,12.5523,12.3126,12.3505,204200.0],["2005-12-29",12.3505,12.4893,12.237,12.401,225100.0],["2005-12-30",12.3316,12.4388,12.2433,12.3316,227100.0],["2006-01-03",12.3631,12.4893,12.2622,12.4136,406200.0],["2006-01-04",12.3631,12.5271,12.3127,12.4893,228000.0],["2006-01-05",12.4325,12.6785,12.4325,12.546,126700.0],["2006-01-06",12.546,12.6154,12.5145,12.6091,138700.0],["2006-01-09",12.6533,12.8425,12.628,12.7416,132900.0],["2006-01-10",12.647,12.9245,12.565,12.8236,109100.0],["2006-01-11",12.8299,12.8299,12.4621,12.6523,139000.0],["2006-01-12",12.5889,12.6206,12.3923,12.5065,104900.0],["2006-01-13",12.4874,12.6016,12.4304,12.4938,79200.0],["2006-01-17",12.4938,12.4938,12.367,12.367,137600.0],["2006-01-18",12.367,12.4557,12.3352,12.3923,149100.0],["2006-01-19",12.3923,12.3923,12.2591,12.2718,125700.0],["2006-01-20",12.3352,12.3352,12.0308,12.0689,160700.0],["2006-01-23",12.0942,12.3035,12.0372,12.1069,209100.0],["2006-01-24",12.145,12.2528,12.0816,12.2338,165900.0],["2006-01-25",12.2338,12.2338,12.0752,12.2338,111000.0],["2006-01-26",12.2338,12.3479,12.0562,12.2845,197200.0],["2006-01-27",12.2401,12.2972,12.0245,12.0942,164800.0],["2006-01-30",12.0816,12.1386,12.0181,12.0879,186400.0],["2006-01-31",12.0498,12.2021,12.0055,12.1196,150400.0],["2006-02-01",12.1323,12.164,12.0816,12.1196,105500.0],["2006-02-02",12.0689,12.1133,11.9103,11.9484,138200.0],["2006-02-03",11.8596,12.2211,11.8596,12.0562,162000.0],["2006-02-06",12.0498,12.2401,11.9991,12.183,165000.0],["2006-02-07",12.1323,12.3035,11.9991,12.0181,110100.0],["2006-02-08",11.9928,12.1577,11.9928,12.1196,124500.0],["2006-02-09",12.1196,12.1386,11.9928,12.0245,140600.0],["2006-02-10",11.9928,12.0498,11.942,12.0181,123600.0],["2006-02-13",12.0055,12.0625,11.904,11.923,178300.0],["2006-02-14",11.9547,12.1133,11.8976,12.0055,147400.0],["2006-02-15",11.9611,12.0689,11.9611,11.9864,168800.0],["2006-02-16",11.9864,12.0816,11.9864,12.0435,128900.0],["2006-02-17",12.0435,12.0689,11.942,11.9801,111600.0],["2006-02-21",11.9674,12.0308,11.8279,11.8659,160400.0],["2006-02-22",11.8469,11.9864,11.8469,11.8913,165300.0],["2006-02-23",11.8659,11.9484,11.7708,11.7771,162800.0],["2006-02-24",11.7137,11.9167,11.701,11.8659,201900.0],["2006-02-27",11.8279,11.9928,11.8279,11.9293,145100.0],["2006-02-28",11.923,11.923,11.701,11.701,163200.0],["2006-03-01",11.7581,11.9167,11.701,11.8786,149000.0],["2006-03-02",11.8469,11.8913,11.7391,11.8279,163600.0],["2006-03-03",11.7645,11.9167,11.7137,11.8786,136900.0],["2006-03-06",11.701,11.9674,11.701,11.904,106700.0],["2006-03-07",11.8913,11.9547,11.8279,11.9547,124100.0],["2006-03-08",11.9547,11.9737,11.7581,11.8342,67800.0],["2006-03-09",11.8342,12.0181,11.7835,11.8659,105200.0],["2006-03-10",11.8976,11.9801,11.8152,11.885,90200.0],["2006-03-13",11.8215,11.8279,10.6927,11.0415,636100.0],["2006-03-14",10.6229,10.8195,10.3692,10.8195,795600.0],["2006-03-15",10.8195,11.0795,10.699,11.0478,289400.0],["2006-03-16",11.0922,11.162,10.7688,10.8132,290700.0],["2006-03-17",10.8132,10.9717,10.7688,10.9083,515500.0],["2006-03-20",10.9083,10.9717,10.8195,10.9463,185300.0],["2006-03-21",10.921,11.0859,10.7878,10.8132,293200.0],["2006-03-22",10.7878,11.1556,10.7814,11.1556,173300.0],["2006-03-23",11.0985,11.1493,10.978,11.1239,146100.0],["2006-03-24",11.1746,11.2064,11.0859,11.1176,144000.0],["2006-03-27",11.0985,11.162,11.0224,11.0985,207400.0],["2006-03-28",11.0985,11.3269,11.0985,11.1683,180000.0],["2006-03-29",11.1683,11.403,11.1683,11.3078,192700.0],["2006-03-30",11.6249,12.0435,11.6059,11.7708,515800.0],["2006-03-31",11.7645,12.1577,11.7645,12.1577,301000.0],["2006-04-03",12.145,12.1513,11.8596,11.8913,217700.0],["2006-04-04",11.8913,11.9103,11.6884,11.7201,177100.0],["2006-04-05",11.6947,11.8786,11.5488,11.7137,218800.0],["2006-04-06",11.7137,11.7137,11.4537,11.6122,126500.0],["2006-04-07",11.6693,11.682,11.2698,11.3269,238000.0],["2006-04-10",11.2508,11.2571,11.0161,11.0795,480900.0],["2006-04-11",11.0731,11.2838,11.0731,11.2518,258700.0],["2006-04-12",11.2072,11.2455,11.0476,11.1816,305100.0],["2006-04-13",11.1497,11.1497,10.9838,10.9902,250400.0],["2006-04-17",10.9774,11.0412,10.9008,10.9838,210400.0],["2006-04-18",11.0221,11.1306,11.0029,11.0093,337600.0],["2006-04-19",11.0093,11.137,10.9965,11.0093,289400.0],["2006-04-20",11.0476,11.1944,10.9455,11.1114,216200.0],["2006-04-21",11.2965,11.2965,10.9902,11.1114,199400.0],["2006-04-24",11.1114,11.1114,10.8689,10.9263,160300.0],["2006-04-25",10.9136,11.054,10.7859,11.054,197900.0],["2006-04-26",11.054,11.2391,10.9902,11.2327,258300.0],["2006-04-27",11.2327,11.4433,11.0476,11.2391,274300.0],["2006-04-28",11.188,11.2263,10.9774,10.9774,227900.0],["2006-05-01",11.054,11.1433,10.9774,11.0668,178500.0],["2006-05-02",11.0859,11.137,10.9263,11.0348,186100.0],["2006-05-03",11.0348,11.105,10.9391,11.105,216000.0],["2006-05-04",11.105,11.188,11.0476,11.1497,213700.0],["2006-05-05",11.1306,11.271,11.1114,11.2008,131500.0],["2006-05-08",11.1752,11.1752,11.0221,11.1178,161300.0],["2006-05-09",11.0731,11.1114,11.0412,11.0987,86500.0],["2006-05-10",11.0412,11.0923,10.9774,11.0923,166700.0],["2006-05-11",11.0412,11.0412,10.9263,10.9774,265500.0],["2006-05-12",10.9136,10.9902,10.8944,10.9519,188600.0],["2006-05-15",10.9136,11.0731,10.8625,11.0093,289300.0],["2006-05-16",10.9774,11.1114,10.9263,11.0795,164400.0],["2006-05-17",11.0093,11.0923,10.9583,11.0093,209900.0],["2006-05-18",10.9646,11.2391,10.9646,11.1689,205900.0],["2006-05-19",11.1433,11.2199,10.9774,11.1944,238000.0],["2006-05-22",11.1306,11.3029,10.9519,11.2391,342500.0],["2006-05-23",10.9838,11.2263,10.9838,11.0987,305500.0],["2006-05-24",11.0731,11.3603,10.9519,11.3157,236600.0],["2006-05-25",11.4433,11.4625,11.2327,11.3731,171800.0],["2006-05-26",11.3348,11.3348,10.9391,11.0348,204700.0],["2006-05-30",10.9646,11.0859,10.8561,10.9455,255800.0],["2006-05-31",10.9519,11.105,10.9519,11.0731,236000.0],["2006-06-01",11.0604,11.2838,11.0412,11.271,151300.0],["2006-06-02",11.322,11.4178,11.1561,11.354,167300.0],["2006-06-05",11.2518,11.3603,11.0029,11.0285,274000.0],["2006-06-06",11.0285,11.0859,10.9519,11.0093,284900.0],["2006-06-07",11.105,11.6029,11.0604,11.4242,363800.0],["2006-06-08",11.3284,11.6284,11.2965,11.5965,397600.0],["2006-06-09",11.5837,11.5901,11.1753,11.1944,224500.0],["2006-06-12",11.1816,11.2837,10.9646,11.0348,233300.0],["2006-06-13",10.9774,11.2582,10.9072,11.0604,189700.0],["2006-06-14",11.0412,11.1497,10.8753,11.1242,135600.0],["2006-06-15",11.1497,11.5071,11.105,11.4624,176800.0],["2006-06-16",11.4433,11.4624,11.1306,11.1944,566700.0],["2006-06-19",11.1944,11.3986,11.1178,11.1689,167200.0],["2006-06-20",11.1689,11.3476,11.1689,11.2008,129800.0],["2006-06-21",11.2582,11.4433,11.2199,11.3731,180800.0],["2006-06-22",11.3093,11.3284,11.1561,11.2199,148500.0],["2006-06-23",11.1944,11.1944,10.9838,11.1242,226800.0],["2006-06-26",11.1689,11.2263,11.0412,11.2072,143800.0],["2006-06-27",11.2008,11.2901,10.9455,10.9646,149400.0],["2006-06-28",10.9646,11.0285,10.5817,10.8625,310300.0],["2006-06-29",10.8498,11.1114,10.8178,11.1114,264000.0],["2006-06-30",11.1178,11.1306,10.8306,10.9136,488700.0],["2006-07-03",10.9136,11.0221,10.7668,10.971,82100.0],["2006-07-05",10.9196,10.9196,10.6113,10.7591,313600.0],["2006-07-06",10.8875,10.9325,10.7205,10.804,173100.0],["2006-07-07",10.7398,10.7719,10.6306,10.637,128500.0],["2006-07-10",10.6306,10.7912,10.6049,10.6691,133800.0],["2006-07-11",10.6691,10.8426,10.5792,10.8297,201300.0],["2006-07-12",10.7847,10.7912,10.5535,10.6113,201000.0],["2006-07-13",10.5535,10.7205,10.4186,10.5985,208600.0],["2006-07-14",10.6242,10.6948,10.4764,10.5407,208500.0],["2006-07-17",10.5342,10.7398,10.4957,10.5471,112200.0],["2006-07-18",10.6113,10.7077,10.4379,10.6627,246700.0],["2006-07-19",10.6627,11.0031,10.6627,10.9582,126400.0],["2006-07-20",10.9839,11.016,10.6177,10.6755,167700.0],["2006-07-21",10.6756,10.6756,10.4058,10.5728,118900.0],["2006-07-24",10.6049,10.849,10.6049,10.7591,63300.0],["2006-07-25",10.7719,10.9967,10.6948,10.9004,110900.0],["2006-07-26",10.8361,10.9582,10.5728,10.7912,171200.0],["2006-07-27",10.8554,10.8939,10.4957,10.5599,141300.0],["2006-07-28",10.6177,10.7976,10.5664,10.7847,176300.0],["2006-07-31",10.7783,10.7783,10.4764,10.5985,161800.0],["2006-08-01",10.5985,10.5985,10.4058,10.4893,132400.0],["2006-08-02",10.5021,10.6306,10.425,10.5407,199000.0],["2006-08-03",10.4764,10.9004,10.425,10.7847,126300.0],["2006-08-04",10.8361,10.9196,10.5342,10.6948,133300.0],["2006-08-07",10.637,10.682,10.4764,10.5728,79400.0],["2006-08-08",10.5664,10.6884,10.4058,10.4186,112600.0],["2006-08-09",10.4507,10.6691,10.4122,10.47,159800.0],["2006-08-10",10.3737,10.6306,10.348,10.5792,125500.0],["2006-08-11",10.5214,10.5471,10.4379,10.4957,69200.0],["2006-08-14",10.5471,10.8233,10.4764,10.5407,87300.0],["2006-08-15",10.7012,10.9004,10.5985,10.8939,118200.0],["2006-08-16",11.016,11.7547,10.9903,11.5427,523400.0],["2006-08-17",11.4656,11.6069,11.4656,11.5234,107900.0],["2006-08-18",11.5427,11.562,11.4014,11.5234,75800.0],["2006-08-21",11.4335,11.4913,11.2665,11.4271,58500.0],["2006-08-22",11.3693,11.4849,11.2858,11.3821,46100.0],["2006-08-23",11.3821,11.4463,11.2472,11.3757,184500.0],["2006-08-24",11.3693,11.3885,11.2215,11.3372,110500.0],["2006-08-25",11.2601,11.4142,11.2601,11.2665,58000.0],["2006-08-28",11.2408,11.395,11.2408,11.3821,104700.0],["2006-08-29",11.3564,11.6198,11.2729,11.562,132600.0],["2006-08-30",11.562,11.6455,11.5106,11.5106,205600.0],["2006-08-31",11.562,11.639,11.4785,11.5555,108700.0],["2006-09-01",11.5684,11.9602,11.5299,11.8574,155000.0],["2006-09-05",11.9217,11.9666,11.7611,11.8574,120300.0],["2006-09-06",11.7611,11.8253,11.6326,11.7547,101200.0],["2006-09-07",12.1529,12.1722,11.6198,11.6455,461600.0],["2006-09-08",11.684,11.7868,11.472,11.7354,187600.0],["2006-09-11",11.6583,11.9795,11.5877,11.8574,231600.0],["2006-09-12",11.8831,12.063,11.7739,12.0501,318600.0],["2006-09-13",12.0501,12.0823,11.9345,12.0309,188700.0],["2006-09-14",12.0437,12.0437,11.8446,11.9281,128500.0],["2006-09-15",12.0116,12.1401,11.9345,12.0437,567800.0],["2006-09-18",12.0437,12.1465,11.9538,12.0758,242100.0],["2006-09-19",12.0437,12.1208,11.9474,12.0566,273000.0],["2006-09-20",12.1208,12.1272,11.8896,12.1208,312500.0],["2006-09-21",12.1208,12.1658,11.9731,12.1272,212700.0],["2006-09-22",12.1272,12.1722,11.9217,12.0822,164200.0],["2006-09-25",12.0501,12.2493,12.0052,12.2107,359900.0],["2006-09-26",12.2043,12.3199,12.1272,12.2043,258900.0],["2006-09-27",12.2043,12.3006,12.1658,12.2557,185200.0],["2006-09-28",12.2493,12.2557,12.063,12.1658,207600.0],["2006-09-29",12.1401,12.1465,12.0052,12.0501,281700.0],["2006-10-02",12.0309,12.1529,12.0052,12.018,174700.0],["2006-10-03",12.018,12.2107,11.9923,12.1401,166100.0],["2006-10-04",12.1079,12.1914,12.0309,12.0887,296300.0],["2006-10-05",12.0437,12.3328,12.0437,12.2942,239400.0],["2006-10-06",12.23,12.3006,12.1529,12.2493,189100.0],["2006-10-09",12.185,12.3906,12.1658,12.3199,188200.0],["2006-10-10",12.3199,12.3841,12.2557,12.3263,175100.0],["2006-10-11",12.3586,12.4555,12.2747,12.3716,177600.0],["2006-10-12",12.4039,12.5977,12.4039,12.5977,208500.0],["2006-10-13",12.5912,12.6558,12.4749,12.6235,169000.0],["2006-10-16",12.6235,12.8432,12.6235,12.7269,126600.0],["2006-10-17",12.5977,12.7463,12.5137,12.7398,123400.0],["2006-10-18",12.7592,12.7915,12.5977,12.6558,167700.0],["2006-10-19",12.6364,12.7463,12.5977,12.7075,156900.0],["2006-10-20",12.7075,12.7527,12.6558,12.701,109300.0],["2006-10-23",12.6429,12.7592,12.63,12.7527,114900.0],["2006-10-24",12.7527,12.7527,12.6106,12.7075,71500.0],["2006-10-25",12.714,12.8044,12.6106,12.785,134200.0],["2006-10-26",12.7915,12.8561,12.7075,12.8561,133700.0],["2006-10-27",12.8561,12.8884,12.7398,12.7463,101100.0],["2006-10-30",12.7269,12.9207,12.6946,12.9207,169400.0],["2006-10-31",12.9207,12.9207,12.7527,12.8302,212500.0],["2006-11-01",12.8302,12.9142,12.7398,12.7527,158800.0],["2006-11-02",12.6623,12.7979,12.6494,12.6558,92600.0],["2006-11-03",12.6881,12.8948,12.6494,12.8948,128100.0],["2006-11-06",12.8884,12.9788,12.7786,12.9401,226800.0],["2006-11-07",12.9207,13.1016,12.9207,13.0176,146400.0],["2006-11-08",12.953,13.192,12.953,13.1533,126100.0],["2006-11-09",12.9918,13.1791,12.8302,12.9465,154900.0],["2006-11-10",12.9013,13.121,12.8819,13.121,101200.0],["2006-11-13",13.0628,13.2372,13.0564,13.2179,131000.0],["2006-11-14",13.2437,13.3083,12.9207,13.3019,176200.0],["2006-11-15",13.3083,13.3665,13.2566,13.36,137900.0],["2006-11-16",13.36,13.4375,13.3083,13.3988,110800.0],["2006-11-17",13.3988,13.4311,13.2825,13.4052,134700.0],["2006-11-20",13.4052,13.4957,13.3406,13.4827,110100.0],["2006-11-21",13.4827,13.4827,13.3794,13.4375,114600.0],["2006-11-22",13.444,13.4634,13.3212,13.3794,36800.0],["2006-11-24",13.2825,13.4763,13.2631,13.4504,19400.0],["2006-11-27",13.3923,13.3923,13.0499,13.121,112700.0],["2006-11-28",13.0757,13.3019,13.0757,13.2954,104800.0],["2006-11-29",13.3341,13.4698,13.2179,13.4181,82900.0],["2006-11-30",13.3923,13.4763,13.2889,13.4181,109900.0],["2006-12-01",13.3858,13.4698,13.121,13.4698,184100.0],["2006-12-04",13.4634,13.528,13.3729,13.5215,147800.0],["2006-12-05",13.4892,13.5344,13.4634,13.4763,92500.0],["2006-12-06",13.4117,13.5344,13.3923,13.5344,85200.0],["2006-12-07",13.5021,13.5344,13.4052,13.4052,91500.0],["2006-12-08",13.4052,13.5344,13.2308,13.5344,78600.0],["2006-12-11",13.5021,13.528,13.4117,13.4634,80700.0],["2006-12-12",13.4052,13.5344,13.3018,13.5344,103200.0],["2006-12-13",14.7231,14.7231,13.599,13.8833,654600.0],["2006-12-14",13.9027,15.2658,13.8639,14.9815,729700.0],["2006-12-15",14.9815,14.988,14.7167,14.9363,501200.0],["2006-12-18",15.0009,15.5048,15.0009,15.311,351900.0],["2006-12-19",15.2141,15.3046,15.0849,15.1495,358200.0],["2006-12-20",15.1818,15.4725,15.072,15.1753,250300.0],["2006-12-21",15.1624,15.3756,14.8523,15.0268,286200.0],["2006-12-22",14.9815,15.0461,14.8588,14.9234,140900.0],["2006-12-26",14.8717,15.0526,14.8717,14.9169,275800.0],["2006-12-27",14.9169,15.3562,14.8976,15.0655,340400.0],["2006-12-28",15.0526,15.0849,14.82,14.8523,426000.0],["2006-12-29",14.82,14.8782,14.6714,14.6714,236400.0],["2007-01-03",14.7942,15.0268,14.6973,14.9363,520700.0],["2007-01-04",14.9234,15.3562,14.7942,15.311,442200.0],["2007-01-05",15.2464,15.2593,14.8136,14.904,429400.0],["2007-01-08",14.9299,15.0332,14.7684,14.9622,448700.0],["2007-01-09",14.988,15.0655,14.8911,14.988,379600.0],["2007-01-10",14.9361,15.2867,14.9166,15.2413,295900.0],["2007-01-11",15.2802,15.8582,15.2607,15.5725,456100.0],["2007-01-12",15.5595,15.8127,15.4686,15.8127,370500.0],["2007-01-16",16.1244,16.1829,15.7088,15.7413,369700.0],["2007-01-17",15.7153,16.0985,15.7088,16.0595,368700.0],["2007-01-18",16.0335,16.1115,15.8972,15.9102,299400.0],["2007-01-19",15.9101,15.9296,15.7673,15.7868,252200.0],["2007-01-22",15.8127,15.8842,15.7153,15.8127,382000.0],["2007-01-23",15.8127,15.9101,15.7413,15.7803,367200.0],["2007-01-24",15.5984,15.8842,15.5984,15.8127,506000.0],["2007-01-25",15.8387,15.9491,15.7218,15.8647,348100.0],["2007-01-26",15.9101,16.066,15.8192,16.04,182200.0],["2007-01-29",16.0335,16.5725,15.9816,16.5076,440800.0],["2007-01-30",16.4946,16.6245,16.3907,16.579,215500.0],["2007-01-31",16.5725,16.8842,16.5011,16.7803,471100.0],["2007-02-01",16.8193,17.0791,16.7803,17.0076,301200.0],["2007-02-02",16.9492,16.9492,16.6699,16.7154,353000.0],["2007-02-05",16.7479,17.0726,16.7284,17.0076,387900.0],["2007-02-06",17.0271,17.2739,17.0141,17.2544,520800.0],["2007-02-07",17.2414,17.2933,17.1115,17.144,250900.0],["2007-02-08",17.1505,17.3713,17.144,17.2674,297200.0],["2007-02-09",17.2349,17.3388,17.1635,17.2739,221900.0],["2007-02-12",17.2804,17.3583,17.183,17.3193,263800.0],["2007-02-13",17.3323,17.4362,17.2674,17.3713,162100.0],["2007-02-14",17.4232,17.5271,17.3518,17.3908,136900.0],["2007-02-15",17.2869,17.5661,17.2869,17.4427,183600.0],["2007-02-16",17.4427,17.8648,17.3518,17.7804,305300.0],["2007-02-20",17.7869,17.7869,17.5401,17.696,363500.0],["2007-02-21",17.5986,17.7804,17.3778,17.5791,388400.0],["2007-02-22",17.631,17.9233,17.5401,17.9233,204200.0],["2007-02-23",17.8713,17.9233,17.7414,17.8064,145700.0],["2007-02-26",17.8713,17.8713,17.5726,17.7674,144500.0],["2007-02-27",17.5141,17.7025,16.631,17.0596,426700.0],["2007-02-28",17.0011,17.2804,16.7414,17.0791,286600.0],["2007-03-01",16.7868,17.618,16.6569,17.4427,361700.0],["2007-03-02",17.3388,17.5077,17.0791,17.0985,300100.0],["2007-03-05",16.6699,17.183,16.5855,16.8323,286400.0],["2007-03-06",18.183,18.7285,17.4362,17.5336,842800.0],["2007-03-07",17.5336,17.9622,17.2804,17.657,423200.0],["2007-03-08",17.683,17.7934,17.2804,17.3648,627100.0],["2007-03-09",17.5141,17.5141,17.131,17.2089,490600.0],["2007-03-12",17.144,17.2414,17.092,17.144,594500.0],["2007-03-13",17.0791,17.0855,16.6634,16.7154,468100.0],["2007-03-14",16.6569,16.9362,16.4621,16.7479,747700.0],["2007-03-15",16.7738,16.9492,16.5401,16.8193,476900.0],["2007-03-16",16.8518,17.0726,16.7608,16.8648,614300.0],["2007-03-19",17.0466,17.0855,16.8453,16.8842,499400.0],["2007-03-20",16.9362,17.0336,16.8388,16.8842,404000.0],["2007-03-21",16.8842,17.0726,16.8323,17.0271,385300.0],["2007-03-22",17.1115,17.144,16.7933,16.8842,635000.0],["2007-03-23",16.8453,16.9427,16.8128,16.8842,268200.0],["2007-03-26",16.8712,17.2089,16.8388,17.2089,494000.0],["2007-03-27",17.144,17.2024,17.0661,17.0985,517500.0],["2007-03-28",17.144,17.183,17.0466,17.0726,745600.0],["2007-03-29",17.157,17.1635,16.8972,16.9816,319900.0],["2007-03-30",17.0206,17.1765,16.8777,17.1375,518100.0],["2007-04-02",17.118,17.2479,17.0011,17.118,392000.0],["2007-04-03",17.1765,17.1765,17.118,17.131,307100.0],["2007-04-04",17.131,17.144,16.9687,17.0076,233800.0],["2007-04-05",17.0336,17.4557,16.9881,17.4297,473200.0],["2007-04-09",17.5012,17.5141,16.9362,17.1115,363400.0],["2007-04-10",17.2355,17.4899,17.1246,17.4573,573300.0],["2007-04-11",17.4573,17.4768,17.2746,17.4508,528000.0],["2007-04-12",17.5421,17.6139,17.3007,17.6008,281500.0],["2007-04-13",17.6138,17.7052,17.4834,17.666,709700.0],["2007-04-16",17.7052,17.8944,17.6921,17.8748,187500.0],["2007-04-17",17.8487,18.1357,17.7965,18.077,319300.0],["2007-04-18",17.9726,18.1292,17.8748,18.0183,281000.0],["2007-04-19",17.8748,18.0118,17.8422,17.9074,323000.0],["2007-04-20",18.1488,18.201,18.0574,18.1683,283800.0],["2007-04-23",18.1423,18.3119,18.1031,18.2793,256900.0],["2007-04-24",18.2793,18.4163,18.1749,18.2988,275400.0],["2007-04-25",18.3184,18.8338,18.2858,18.625,309000.0],["2007-04-26",18.625,18.8207,18.5271,18.6902,308700.0],["2007-04-27",18.6902,18.7881,18.5924,18.7163,265300.0],["2007-04-30",18.7685,18.8272,18.3314,18.3575,322400.0],["2007-05-01",18.3575,18.6381,18.0509,18.5402,285800.0],["2007-05-02",18.5141,18.9186,18.5141,18.8272,270400.0],["2007-05-03",18.7881,18.8533,18.5598,18.7881,197400.0],["2007-05-04",18.7816,18.8925,18.6381,18.8403,217200.0],["2007-05-07",18.8403,18.9186,18.775,18.8468,215200.0],["2007-05-08",18.8207,18.9121,18.6185,18.9121,199500.0],["2007-05-09",18.7946,19.2447,18.7294,19.186,231100.0],["2007-05-10",19.049,19.049,18.3836,18.4358,448900.0],["2007-05-11",18.5337,18.7555,18.5337,18.7033,191900.0],["2007-05-14",18.6511,18.8207,18.4619,18.5011,233600.0],["2007-05-15",18.4945,18.6902,18.0901,18.1096,224100.0],["2007-05-16",18.1292,18.6772,18.1292,18.6707,259900.0],["2007-05-17",18.6054,18.749,18.3445,18.4554,184000.0],["2007-05-18",18.4619,18.5598,18.3184,18.475,117800.0],["2007-05-21",18.475,18.8011,18.3706,18.7424,134100.0],["2007-05-22",18.6837,19.1404,18.6837,19.0621,233700.0],["2007-05-23",19.0621,19.2121,18.8794,18.899,204800.0],["2007-05-24",18.9055,19.049,18.5271,18.625,204800.0],["2007-05-25",18.7359,18.9186,18.7098,18.8664,151100.0],["2007-05-29",18.9577,19.0882,18.8925,19.036,163800.0],["2007-05-30",18.8729,19.2448,18.8468,19.2187,156500.0],["2007-05-31",19.2447,19.4209,19.1599,19.2513,177100.0],["2007-06-01",19.323,19.6753,19.323,19.5579,449500.0],["2007-06-04",19.4796,19.734,19.4339,19.6557,218000.0],["2007-06-05",19.8971,19.8971,19.3557,19.8514,343100.0],["2007-06-06",20.3538,20.3538,17.9466,18.2075,906400.0],["2007-06-07",18.2793,18.4815,17.6595,17.8226,709400.0],["2007-06-08",17.8096,17.9139,17.4508,17.7835,369900.0],["2007-06-11",17.7835,17.9922,17.7052,17.8291,253300.0],["2007-06-12",17.7443,17.7443,16.8506,17.0202,634500.0],["2007-06-13",17.118,17.1963,16.8832,17.0528,356100.0],["2007-06-14",17.0463,17.1507,16.9876,17.0659,211600.0],["2007-06-15",17.7182,17.7704,17.2877,17.3138,342200.0],["2007-06-18",17.3268,17.3855,17.0267,17.1311,144300.0],["2007-06-19",17.0659,17.0659,16.8049,16.8441,247500.0],["2007-06-20",16.844,17.1702,16.7331,16.9419,290100.0],["2007-06-21",16.8962,17.0593,16.8701,17.0006,268000.0],["2007-06-22",16.9028,16.9484,16.6092,16.7919,359300.0],["2007-06-25",16.6875,16.7201,16.2113,16.3809,323300.0],["2007-06-26",16.4004,16.4265,16.1721,16.2374,351400.0],["2007-06-27",16.1069,16.557,15.9895,16.4918,413800.0],["2007-06-28",16.557,17.1311,16.5113,16.8636,302100.0],["2007-06-29",16.9289,17.0789,16.818,16.8375,277700.0],["2007-07-02",17.0079,17.1128,16.7392,17.0407,227200.0],["2007-07-03",16.9621,17.198,16.8244,16.8965,100700.0],["2007-07-05",16.8441,17.08,16.6147,17.0604,307200.0],["2007-07-06",17.0735,17.139,16.89,17.0473,625200.0],["2007-07-09",17.0473,17.2767,16.9883,17.198,456200.0],["2007-07-10",17.0079,17.139,16.7064,16.7064,242500.0],["2007-07-11",16.6737,16.772,16.5426,16.6933,176100.0],["2007-07-12",16.8244,16.9293,16.7523,16.8769,160600.0],["2007-07-13",16.8375,16.8375,16.7195,16.7589,115900.0],["2007-07-16",16.7392,16.7458,16.5164,16.5819,269600.0],["2007-07-17",16.654,16.7523,16.6081,16.6409,211700.0],["2007-07-18",16.5492,16.5623,16.1297,16.3132,240800.0],["2007-07-19",16.3853,16.4115,16.2608,16.3591,124500.0],["2007-07-20",16.3263,16.3394,15.5595,15.8544,315000.0],["2007-07-23",16.0183,16.3918,15.9003,15.9134,242000.0],["2007-07-24",15.7168,15.7889,15.0482,15.0876,356300.0],["2007-07-25",15.5857,16.8179,15.4349,16.5033,732900.0],["2007-07-26",16.1887,16.2542,15.3956,15.8544,419800.0],["2007-07-27",15.743,15.9068,15.1007,15.1335,319200.0],["2007-07-30",15.1859,15.4612,14.8254,15.3039,314500.0],["2007-07-31",16.3329,17.1128,16.3329,16.4902,518500.0],["2007-08-01",16.4771,16.8572,16.0838,16.4639,493400.0],["2007-08-02",16.5295,16.654,16.0052,16.3787,304800.0],["2007-08-03",16.3132,16.3132,14.6878,14.7861,464500.0],["2007-08-06",15.1728,15.2908,14.4584,14.8516,525200.0],["2007-08-07",14.7074,14.8975,13.7505,13.9603,588400.0],["2007-08-08",14.111,14.1307,12.8067,12.8657,1144600.0],["2007-08-09",12.7805,14.0914,12.479,13.6653,1252800.0],["2007-08-10",13.4032,16.2214,13.4032,15.0483,918500.0],["2007-08-13",15.2449,16.1887,15.1007,15.1269,441600.0],["2007-08-14",15.0745,15.2383,14.5698,14.6812,407800.0],["2007-08-15",14.6747,14.9237,14.1372,14.2224,328300.0],["2007-08-16",14.2224,14.7205,13.9209,14.3928,534000.0],["2007-08-17",14.891,15.2318,14.3207,14.9565,472400.0],["2007-08-20",14.9565,15.3301,14.7468,15.0286,286300.0],["2007-08-21",14.9434,15.4612,14.6616,14.7402,194300.0],["2007-08-22",14.8713,15.507,14.8713,15.3694,192400.0],["2007-08-23",15.4677,15.5922,14.9827,15.3694,249800.0],["2007-08-24",15.3694,15.5595,15.2187,15.4153,130100.0],["2007-08-27",15.3432,15.5857,15.1466,15.2187,138800.0],["2007-08-28",15.1072,15.1728,14.5108,14.5698,209400.0],["2007-08-29",14.6812,15.1203,14.5174,15.0679,191100.0],["2007-08-30",14.8778,15.3956,14.8778,15.0941,131500.0],["2007-08-31",15.2908,15.4546,15.0745,15.3235,178200.0],["2007-09-04",15.2711,15.4612,15.1335,15.2973,197900.0],["2007-09-05",15.2187,15.2187,14.6616,14.7337,338300.0],["2007-09-06",14.6747,14.7664,13.7637,14.288,575300.0],["2007-09-07",13.9603,13.9603,13.5015,13.6522,525600.0],["2007-09-10",13.6588,13.6915,12.9378,13.2328,506400.0],["2007-09-11",13.3245,13.4949,13.1476,13.3901,323200.0],["2007-09-12",13.2721,13.3311,13.0755,13.2066,315600.0],["2007-09-13",13.2459,13.2983,12.9575,13.1541,431700.0],["2007-09-14",13.0624,13.3507,12.9968,13.1279,412400.0],["2007-09-17",13.0755,13.2131,12.9837,13.0099,598600.0],["2007-09-18",13.0361,13.6522,13.0099,13.6063,598400.0],["2007-09-19",13.7768,13.8554,13.5343,13.6391,265300.0],["2007-09-20",13.6063,13.6063,13.0886,13.4622,426900.0],["2007-09-21",13.5932,13.7047,13.3245,13.4753,352300.0],["2007-09-24",13.5015,13.7309,13.2131,13.318,362700.0],["2007-09-25",13.2786,13.3442,13.0689,13.1738,461800.0],["2007-09-26",13.2,13.4884,13.1476,13.3966,236600.0],["2007-09-27",13.4359,13.4359,13.082,13.1607,200400.0],["2007-09-28",13.1279,13.1934,13.0427,13.0951,222400.0],["2007-10-01",13.0427,13.5605,12.9903,13.3901,289400.0],["2007-10-02",13.4359,13.7964,13.3049,13.7768,224700.0],["2007-10-03",13.7243,13.7702,13.1934,13.2655,249900.0],["2007-10-04",13.3376,13.3376,13.0099,13.1934,239500.0],["2007-10-05",13.3638,13.7702,13.2524,13.6129,178000.0],["2007-10-08",14.7468,15.4218,14.0914,15.2121,777300.0],["2007-10-09",15.3307,15.4427,14.8563,15.2648,499200.0],["2007-10-10",15.2648,15.4625,15.2121,15.3636,413100.0],["2007-10-11",15.4163,16.0225,15.3505,15.8643,520900.0],["2007-10-12",15.7985,15.9236,15.7326,15.8446,660300.0],["2007-10-15",15.7984,15.8973,15.2187,15.3307,469900.0],["2007-10-16",15.3768,15.4427,15.1133,15.2648,337300.0],["2007-10-17",15.4493,15.6469,15.0606,15.3175,452700.0],["2007-10-18",15.2516,15.4822,15.2187,15.3834,390000.0],["2007-10-19",15.9368,15.9368,14.8102,14.8102,466000.0],["2007-10-22",14.5994,15.2912,14.3359,15.2121,401800.0],["2007-10-23",15.3768,15.4559,14.8761,15.054,260100.0],["2007-10-24",14.9552,15.0606,14.6653,14.9288,339600.0],["2007-10-25",14.9288,15.2253,14.6916,14.9354,351500.0],["2007-10-26",15.0738,15.3966,15.021,15.3768,263000.0],["2007-10-29",15.4163,15.7128,15.2978,15.6272,301000.0],["2007-10-30",15.5679,15.7589,15.1199,15.2846,367300.0],["2007-10-31",15.3241,15.693,15.2055,15.4954,302800.0],["2007-11-01",15.3175,15.3966,15.0013,15.1001,537600.0],["2007-11-02",15.2582,15.3834,14.718,14.9815,416900.0],["2007-11-05",14.8036,14.9815,14.4215,14.685,472000.0],["2007-11-06",14.7048,14.8102,14.4479,14.7575,306200.0],["2007-11-07",14.4347,14.7378,14.4084,14.4479,538100.0],["2007-11-08",14.5269,14.6785,14.3293,14.5928,419100.0],["2007-11-09",14.3754,14.5072,13.8022,14.0328,344400.0],["2007-11-12",13.9867,14.5731,13.9208,14.3425,374100.0],["2007-11-13",14.4215,14.5138,14.0394,14.4479,329700.0],["2007-11-14",14.4808,14.5072,14.1646,14.3425,236000.0],["2007-11-15",14.2305,14.2832,13.9999,14.1185,280000.0],["2007-11-16",14.1185,14.1448,13.4399,13.9011,373100.0],["2007-11-19",13.7429,13.9274,13.7034,13.7956,275100.0],["2007-11-20",13.7693,13.7825,13.1302,13.4399,378500.0],["2007-11-21",13.3674,13.4399,12.9524,12.9524,325400.0],["2007-11-23",13.0775,13.3476,12.9787,13.1236,148200.0],["2007-11-26",13.1039,13.2488,12.7481,12.7811,166800.0],["2007-11-27",12.7942,13.3147,12.7547,13.2225,298400.0],["2007-11-28",13.3411,13.6244,13.2225,13.4597,306600.0],["2007-11-29",13.4004,13.8813,13.262,13.5914,265900.0],["2007-11-30",13.8022,13.8945,13.2357,13.4399,362000.0],["2007-12-03",13.2422,13.4399,13.038,13.3477,290300.0],["2007-12-04",13.1171,13.374,13.0446,13.2752,234000.0],["2007-12-05",13.4465,13.5453,13.1961,13.3806,335000.0],["2007-12-06",13.3477,13.9999,13.3477,13.9999,269400.0],["2007-12-07",14.0987,14.3425,13.9669,14.0526,146300.0],["2007-12-10",13.9076,14.1251,13.6046,13.7298,301400.0],["2007-12-11",13.7693,13.9538,13.2884,13.4069,254100.0],["2007-12-12",13.7561,13.7561,12.7547,13.1434,824900.0],["2007-12-13",12.8865,12.9062,12.623,12.8535,381400.0],["2007-12-14",12.7218,13.1237,12.6295,13.0512,607000.0],["2007-12-17",12.926,13.3345,12.926,12.9985,545800.0],["2007-12-18",13.1764,13.2422,12.7284,13.2357,377400.0],["2007-12-19",13.1895,13.2357,12.8338,13.0051,413800.0],["2007-12-20",13.1105,13.2225,12.7152,13.2027,252700.0],["2007-12-21",13.4267,13.6112,13.3608,13.5848,517900.0],["2007-12-24",13.6178,13.8286,13.486,13.8286,69800.0],["2007-12-26",13.7364,13.9142,13.2884,13.7495,184500.0],["2007-12-27",13.71,14.046,13.2027,13.2488,215000.0],["2007-12-28",13.2488,13.8352,13.2488,13.6705,296100.0],["2007-12-31",13.6507,13.6507,13.4069,13.4333,276000.0],["2008-01-02",13.3938,13.5255,13.1895,13.3081,396600.0],["2008-01-03",13.3081,13.374,12.7942,12.8206,342900.0],["2008-01-04",12.6757,13.038,12.5373,12.7152,546300.0],["2008-01-07",12.7613,12.9062,12.6361,12.8338,645900.0],["2008-01-08",12.9299,12.9498,12.6315,12.6315,613600.0],["2008-01-09",12.6116,12.91,12.5453,12.91,421700.0],["2008-01-10",12.857,12.9299,12.5984,12.8238,349800.0],["2008-01-11",12.7509,12.857,12.5719,12.6315,366900.0],["2008-01-14",12.7443,12.8371,12.4857,12.7509,291000.0],["2008-01-15",12.5321,12.731,12.4326,12.6581,379100.0],["2008-01-16",12.5984,12.9896,12.5652,12.9365,269000.0],["2008-01-17",12.9299,13.0758,12.8305,12.9167,359500.0],["2008-01-18",12.9896,12.9896,12.3597,12.5122,543400.0],["2008-01-22",12.0215,12.7509,12.0215,12.479,703200.0],["2008-01-23",12.4658,13.0559,12.2668,13.0029,554300.0],["2008-01-24",13.0625,13.2482,12.8371,13.1554,389700.0],["2008-01-25",13.3211,13.52,12.8968,13.0692,262200.0],["2008-01-28",13.0161,13.4206,12.8968,13.3477,251900.0],["2008-01-29",13.4007,13.5797,13.1222,13.4405,166100.0],["2008-01-30",13.341,13.414,13.0029,13.0294,241400.0],["2008-01-31",12.7642,13.8914,12.7642,13.7389,303700.0],["2008-02-01",13.7654,13.9709,13.1885,13.4604,328600.0],["2008-02-04",13.3808,13.4007,12.9564,13.2615,312600.0],["2008-02-05",12.9697,13.1885,12.9167,12.9763,339200.0],["2008-02-06",13.0559,13.2615,12.8901,13.0692,251200.0],["2008-02-07",13.0493,13.3543,12.9233,13.3278,266500.0],["2008-02-08",13.2018,13.3808,12.983,13.1222,214700.0],["2008-02-11",13.2018,13.2681,12.9631,13.1089,168000.0],["2008-02-12",13.1487,13.2615,13.0227,13.1885,296700.0],["2008-02-13",13.2946,13.5399,13.2416,13.4339,183700.0],["2008-02-14",13.4869,13.5399,13.0891,13.162,168600.0],["2008-02-15",13.0625,13.2615,13.0161,13.1554,206300.0],["2008-02-19",13.3012,13.3675,12.9299,13.0493,266300.0],["2008-02-20",12.9564,13.215,12.857,13.215,237400.0],["2008-02-21",13.2946,13.4339,13.0493,13.1222,168400.0],["2008-02-22",13.0957,13.4007,12.9763,13.3477,223200.0],["2008-02-25",13.3278,13.7123,13.2018,13.6925,230700.0],["2008-02-26",13.5797,14.3091,13.5797,14.0306,226900.0],["2008-02-27",13.8582,14.3489,13.8317,13.9245,286300.0],["2008-02-28",13.8582,13.8847,13.4405,13.593,265900.0],["2008-02-29",13.4007,13.6659,13.1686,13.1686,254300.0],["2008-03-03",13.1753,13.3941,13.0426,13.1819,227400.0],["2008-03-04",13.5267,14.6208,13.2946,14.3622,661400.0],["2008-03-05",14.4881,14.5544,13.9444,14.3224,305400.0],["2008-03-06",14.2097,14.3356,13.7787,13.8184,378800.0],["2008-03-07",13.6261,14.0174,13.6195,13.6925,208800.0],["2008-03-10",13.7654,13.9709,13.467,13.5201,246300.0],["2008-03-11",13.8914,14.455,13.8914,14.4285,395300.0],["2008-03-12",14.382,14.4881,13.5134,13.5134,486400.0],["2008-03-13",13.341,13.8516,13.2813,13.8184,259100.0],["2008-03-14",13.9046,13.9511,13.2283,13.3211,304600.0],["2008-03-17",12.9697,13.4538,12.9299,13.0891,165500.0],["2008-03-18",13.3742,13.8184,13.1819,13.772,254600.0],["2008-03-19",13.7853,14.1433,13.6726,13.6726,222800.0],["2008-03-20",13.8847,14.2096,13.5996,14.1566,609500.0],["2008-03-24",14.1632,14.3025,13.9113,14.0041,227700.0],["2008-03-25",14.0505,14.1168,13.8383,13.9444,156800.0],["2008-03-26",13.8914,14.6406,13.8383,14.6208,456700.0],["2008-03-27",14.634,15.1181,14.5544,14.8263,381000.0],["2008-03-28",14.9324,15.1645,14.7998,14.9324,388600.0],["2008-03-31",14.8926,15.1313,14.6738,14.8794,229000.0],["2008-04-01",14.8263,15.2573,14.8263,15.2573,294400.0],["2008-04-02",15.1645,15.2374,14.9854,15.0849,230100.0],["2008-04-03",14.9258,15.2507,14.8462,15.2308,270300.0],["2008-04-04",15.2308,15.2308,14.707,14.8528,356700.0],["2008-04-07",14.8992,15.0385,14.634,14.7666,285200.0],["2008-04-08",14.6566,14.6833,14.2965,14.3365,322200.0],["2008-04-09",14.3699,14.5032,14.0031,14.0231,257900.0],["2008-04-10",14.0431,14.1965,13.8031,14.0765,156200.0],["2008-04-11",14.0098,14.0098,13.3697,13.3963,192700.0],["2008-04-14",13.383,13.6364,13.2029,13.463,204400.0],["2008-04-15",13.5297,13.7697,13.3763,13.7697,175200.0],["2008-04-16",13.8764,14.1632,13.6897,14.1032,258200.0],["2008-04-17",14.0631,14.0631,13.5964,13.5964,302400.0],["2008-04-18",13.8231,14.2032,13.7897,14.0898,257000.0],["2008-04-21",13.9698,13.9698,13.5164,13.6564,153700.0],["2008-04-22",13.6364,13.7031,13.2096,13.423,267400.0],["2008-04-23",13.483,13.6564,13.283,13.4563,245500.0],["2008-04-24",13.4897,14.0431,13.0229,13.9164,234200.0],["2008-04-25",14.0031,14.2098,13.8631,14.0898,178400.0],["2008-04-28",14.0498,14.2899,13.8031,14.1365,237300.0],["2008-04-29",14.1031,14.2098,13.7164,13.9765,246700.0],["2008-04-30",14.0431,14.2298,13.7964,13.9631,215300.0],["2008-05-01",13.9831,14.5166,13.8698,14.3032,173600.0],["2008-05-02",14.4032,14.5232,14.1632,14.2965,209700.0],["2008-05-05",14.2365,14.3032,13.8498,13.8764,158400.0],["2008-05-06",13.8231,14.3499,13.6831,14.3232,307800.0],["2008-05-07",14.3699,14.4632,13.7897,13.8364,220800.0],["2008-05-08",13.8364,13.8964,13.443,13.6564,185400.0],["2008-05-09",13.5364,13.7697,13.423,13.6564,138100.0],["2008-05-12",13.7097,14.2699,13.6697,14.1832,153100.0],["2008-05-13",14.2365,14.2832,13.9298,14.2298,164300.0],["2008-05-14",14.2298,14.5166,14.1898,14.2632,143100.0],["2008-05-15",14.2032,14.4366,14.0698,14.3499,151500.0],["2008-05-16",14.4632,14.5299,14.0631,14.3232,270900.0],["2008-05-19",14.3499,14.3499,13.6897,14.0231,310200.0],["2008-05-20",13.9298,14.0165,13.7564,13.9298,124800.0],["2008-05-21",13.9765,14.0965,13.5364,13.7697,134700.0],["2008-05-22",13.7697,14.0165,13.5964,13.8431,173800.0],["2008-05-23",13.7231,13.7231,13.403,13.583,132800.0],["2008-05-27",13.5697,13.9231,13.503,13.8498,160300.0],["2008-05-28",13.8764,14.0231,13.6364,14.0231,170700.0],["2008-05-29",14.0098,14.6099,14.0098,14.4299,192400.0],["2008-05-30",14.4166,14.5566,14.1898,14.5566,234200.0],["2008-06-02",14.5366,14.8633,14.2699,14.6166,545400.0],["2008-06-03",14.5699,14.6299,13.523,13.9564,660600.0],["2008-06-04",13.9898,14.4232,13.9098,14.3032,248800.0],["2008-06-05",14.3432,15.3834,14.2832,15.3634,403600.0],["2008-06-06",15.2034,15.2034,14.6299,14.6299,307200.0],["2008-06-09",14.6233,14.81,14.3499,14.5699,257500.0],["2008-06-10",14.4366,15.05,14.4032,14.83,224600.0],["2008-06-11",14.7833,14.93,14.6699,14.7166,299800.0],["2008-06-12",14.8567,15.3234,14.81,15.1634,341800.0],["2008-06-13",15.3368,15.6902,15.2167,15.6902,480300.0],["2008-06-16",15.5968,15.9969,15.5301,15.9369,248600.0],["2008-06-17",15.9569,15.9969,15.5968,15.6835,376800.0],["2008-06-18",15.6635,15.9102,15.6035,15.7302,233400.0],["2008-06-19",15.7368,15.8702,15.5901,15.8102,250500.0],["2008-06-20",15.6902,15.7969,15.4434,15.7302,492300.0],["2008-06-23",15.8702,15.8902,15.6302,15.7435,271000.0],["2008-06-24",15.6635,15.9969,15.5768,15.6035,410600.0],["2008-06-25",15.6968,15.9369,15.3634,15.5501,260100.0],["2008-06-26",15.3901,15.5968,15.1634,15.1767,198000.0],["2008-06-27",15.1701,15.2901,14.8033,14.87,485600.0],["2008-06-30",14.2965,15.09,14.2965,14.8366,292000.0],["2008-07-01",14.7059,15.0144,14.5651,14.9272,198200.0],["2008-07-02",14.8802,14.9674,14.3102,14.3169,260000.0],["2008-07-03",14.384,14.5449,14.1828,14.2633,123100.0],["2008-07-07",14.2968,14.2968,13.8945,14.0822,232600.0],["2008-07-08",14.1292,15.0278,13.9951,14.954,357200.0],["2008-07-09",14.9272,15.0211,14.4712,14.5114,213100.0],["2008-07-10",14.498,15.0814,14.4779,15.0479,233300.0],["2008-07-11",14.8601,14.8601,14.0688,14.4645,348900.0],["2008-07-14",14.612,14.6791,13.9548,14.3035,238900.0],["2008-07-15",14.0956,14.8802,13.8945,14.5718,291500.0],["2008-07-16",14.6522,15.0613,14.4108,15.0479,233000.0],["2008-07-17",15.1015,15.2155,14.6388,15.182,237000.0],["2008-07-18",15.2021,15.2021,14.6925,14.726,391000.0],["2008-07-21",14.8065,14.8668,14.3303,14.7528,266500.0],["2008-07-22",14.6254,15.41,14.5114,15.3899,409300.0],["2008-07-23",15.3429,15.8995,15.3429,15.8526,257200.0],["2008-07-24",15.9599,16.0336,15.4905,15.7453,318900.0],["2008-07-25",15.9196,16.0873,15.6447,15.8258,237300.0],["2008-07-28",15.752,15.9263,15.5441,15.7587,259300.0],["2008-07-29",15.7922,16.2482,15.6246,16.1074,247100.0],["2008-07-30",16.1476,16.4159,15.7587,16.1879,208500.0],["2008-07-31",15.9733,16.3488,15.9263,16.047,199800.0],["2008-08-01",16.0605,16.3756,15.866,16.2549,107600.0],["2008-08-04",16.1946,16.2147,15.7721,15.8325,178000.0],["2008-08-05",16.0269,16.4226,15.9062,16.3823,252600.0],["2008-08-06",16.275,16.4226,16.0537,16.3756,195600.0],["2008-08-07",16.2415,16.322,15.9599,16.2885,200700.0],["2008-08-08",16.275,16.8316,16.2147,16.7176,188300.0],["2008-08-11",16.6975,17.5492,16.6372,17.2742,276700.0],["2008-08-12",17.2004,17.2139,16.8316,16.8786,282600.0],["2008-08-13",16.845,17.0127,16.5701,16.9255,169700.0],["2008-08-14",16.7243,17.2139,16.6305,17.187,287900.0],["2008-08-15",17.4083,17.5424,16.845,17.1535,189600.0],["2008-08-18",17.187,17.7101,16.9926,17.1937,206200.0],["2008-08-19",17.0395,17.1066,16.6103,16.731,153300.0],["2008-08-20",16.8249,17.0797,16.5567,16.7713,169000.0],["2008-08-21",16.6305,16.8584,16.5299,16.5366,122900.0],["2008-08-22",16.5902,17.5156,16.5902,17.4687,279900.0],["2008-08-25",17.415,17.4285,17.0328,17.1401,149600.0],["2008-08-26",17.1535,17.3346,16.9121,17.234,131600.0],["2008-08-27",17.2675,17.7235,17.2675,17.4352,246800.0],["2008-08-28",17.4352,18.1191,17.4352,18.1191,223000.0],["2008-08-29",18.1057,18.1057,17.5492,17.6229,189700.0],["2008-09-02",17.6296,18.1929,17.2206,17.5492,426300.0],["2008-09-03",17.5961,18.4209,17.2742,18.3673,533100.0],["2008-09-04",18.374,18.374,17.3815,17.3882,433000.0],["2008-09-05",15.9263,15.9263,13.4452,14.1627,1296500.0],["2008-09-08",14.5852,14.5852,13.8341,14.1828,661500.0],["2008-09-09",14.1828,14.5248,13.8744,13.8744,453200.0],["2008-09-10",14.0889,14.3371,13.9749,14.1761,438100.0],["2008-09-11",14.1359,14.5047,14.0152,14.4175,453400.0],["2008-09-12",14.3304,14.5852,14.0822,14.5852,376700.0],["2008-09-15",14.1091,14.9138,14.1091,14.4175,411700.0],["2008-09-16",14.1426,14.3773,13.814,14.2432,667800.0],["2008-09-17",14.1158,14.1426,13.5793,13.7939,560900.0],["2008-09-18",14.1024,14.8735,13.6329,14.6992,778200.0],["2008-09-19",15.4301,16.3354,14.8534,14.9875,989800.0],["2008-09-22",14.7729,15.477,14.7729,14.7998,346500.0],["2008-09-23",14.8333,15.2021,14.7327,14.7998,422500.0],["2008-09-24",14.7998,14.9205,14.1895,14.2096,252800.0],["2008-09-25",14.2164,14.4846,14.0554,14.384,586900.0],["2008-09-26",14.1694,14.5584,14.0822,14.3304,288600.0],["2008-09-29",14.1225,14.7461,14.0152,14.0554,358700.0],["2008-09-30",14.2298,14.6455,14.0152,14.6455,280000.0],["2008-10-01",14.5248,14.6656,14.1962,14.4108,224700.0],["2008-10-02",14.1828,14.4779,13.8475,13.9213,226900.0],["2008-10-03",13.9548,14.4309,13.7402,13.8006,285200.0],["2008-10-06",13.5055,14.0487,12.5064,13.1233,503500.0],["2008-10-07",13.3629,13.4439,12.2426,12.2493,475900.0],["2008-10-08",11.9119,12.1278,11.021,11.1357,910600.0],["2008-10-09",11.2572,11.4192,9.6442,9.7725,1137900.0],["2008-10-10",8.8411,10.2516,8.0987,9.6847,814200.0],["2008-10-13",10.1976,10.2786,9.7522,10.1571,645500.0],["2008-10-14",10.3326,10.7511,9.6982,10.3461,734200.0],["2008-10-15",10.2246,10.2314,9.3743,9.3743,570900.0],["2008-10-16",9.4688,10.4743,9.0436,10.3529,646100.0],["2008-10-17",10.1571,10.6498,9.8467,9.8804,573300.0],["2008-10-20",10.0964,10.2111,9.8197,10.2111,319500.0],["2008-10-21",10.0424,10.4271,9.8737,10.2584,416100.0],["2008-10-22",10.0222,10.4474,9.8197,10.1234,453700.0],["2008-10-23",10.1639,10.3596,9.3338,9.8602,376000.0],["2008-10-24",9.3473,10.1032,9.2663,9.5228,490400.0],["2008-10-27",9.3945,9.462,8.9626,8.9626,374300.0],["2008-10-28",9.1111,9.6645,8.8749,9.651,361700.0],["2008-10-29",9.678,10.1774,9.5362,9.8197,327700.0],["2008-10-30",10.0289,10.3259,9.8804,10.2516,156000.0],["2008-10-31",10.1572,11.0683,9.9209,11.021,338000.0],["2008-11-03",11.0143,11.4664,10.8658,11.2572,255100.0],["2008-11-04",11.4394,11.6352,10.9333,11.1357,228400.0],["2008-11-05",10.994,11.1897,10.5013,10.5148,171200.0],["2008-11-06",10.4473,10.6701,10.2314,10.2314,181100.0],["2008-11-07",10.3326,10.7578,10.1909,10.6431,191700.0],["2008-11-10",10.8928,10.9265,10.2246,10.4271,137300.0],["2008-11-11",10.2989,10.5013,10.0424,10.1167,149300.0],["2008-11-12",9.9952,10.1167,9.4958,9.5093,151500.0],["2008-11-13",9.5835,10.6228,9.1111,10.5891,238700.0],["2008-11-14",10.4474,10.7848,9.7725,9.786,237200.0],["2008-11-17",9.7252,10.2854,9.489,9.8467,127300.0],["2008-11-18",9.8534,10.3596,9.273,9.6712,206200.0],["2008-11-19",9.6645,9.8197,9.2663,9.3135,287100.0],["2008-11-20",9.246,9.7185,9.0436,9.0571,331300.0],["2008-11-21",9.2055,9.7995,8.6589,9.7387,370200.0],["2008-11-24",9.8872,10.805,9.6645,10.6161,285300.0],["2008-11-25",10.7241,10.7578,10.2989,10.7376,220900.0],["2008-11-26",10.5486,11.4462,10.4339,11.3045,279000.0],["2008-11-28",11.2032,11.3855,11.156,11.3855,151500.0],["2008-12-01",11.129,11.183,10.2246,10.2854,281400.0],["2008-12-02",10.4339,11.1425,10.2989,11.1425,300200.0],["2008-12-03",10.9198,11.6352,10.7983,11.4597,402200.0],["2008-12-04",11.2977,11.8511,10.7781,11.0615,272400.0],["2008-12-05",11.0818,12.2966,10.5081,12.2223,526800.0],["2008-12-08",12.5193,12.7892,12.2358,12.5328,435000.0],["2008-12-09",12.4653,12.904,11.7701,11.9726,404600.0],["2008-12-10",12.1278,12.5125,12.0199,12.364,301400.0],["2008-12-11",12.1278,12.5125,11.8511,12.0199,301800.0],["2008-12-12",11.7499,12.3506,11.4327,11.9591,397900.0],["2008-12-15",12.0941,12.2426,11.372,11.5542,355200.0],["2008-12-16",11.318,12.1751,10.6971,12.1481,442200.0],["2008-12-17",11.9119,12.3371,11.5002,12.0738,343600.0],["2008-12-18",12.1143,12.3033,11.6284,12.0334,322800.0],["2008-12-19",12.1616,12.5935,11.8916,12.1076,648500.0],["2008-12-22",12.1886,12.2763,11.5744,12.0469,317800.0],["2008-12-23",12.1683,12.472,11.7634,12.1751,311300.0],["2008-12-24",12.2426,12.5328,11.9996,12.1751,204000.0],["2008-12-26",12.2088,12.3843,11.9929,12.2291,133300.0],["2008-12-29",12.2561,12.2561,11.8444,12.0064,164400.0],["2008-12-30",12.1211,12.3708,12.0536,12.3168,247300.0],["2008-12-31",12.3843,13.2684,12.2763,12.8567,374100.0],["2009-01-02",12.6273,12.9512,12.58,12.7352,171400.0],["2009-01-05",12.7217,12.823,12.4518,12.742,287300.0],["2009-01-06",12.7352,13.0478,12.5517,12.8507,295800.0],["2009-01-07",12.5993,12.8779,12.4294,12.5653,370300.0],["2009-01-08",12.4973,13.0002,12.3614,12.9798,455400.0],["2009-01-09",12.9866,12.9866,12.2255,12.2663,380700.0],["2009-01-12",12.2799,12.409,12.0964,12.1644,275900.0],["2009-01-13",12.1847,12.443,12.0013,12.2391,332300.0],["2009-01-14",12.2323,12.2391,11.5935,11.6071,355100.0],["2009-01-15",11.5799,12.3003,11.4236,12.2119,337900.0],["2009-01-16",12.3139,12.3343,11.6683,12.1304,379000.0],["2009-01-20",12.0081,12.0081,11.1314,11.179,489500.0],["2009-01-21",11.3149,11.6071,10.6421,11.5935,592200.0],["2009-01-22",11.3489,11.5527,10.9275,11.1382,343400.0],["2009-01-23",10.8256,11.0838,10.6829,11.077,477600.0],["2009-01-26",11.077,11.4576,10.5606,10.8596,440600.0],["2009-01-27",10.8528,10.9683,10.6421,10.8528,283100.0],["2009-01-28",11.0838,11.3625,10.8732,11.213,230400.0],["2009-01-29",11.111,11.111,10.5945,10.6217,165200.0],["2009-01-30",10.7373,10.812,10.0509,10.0917,598100.0],["2009-02-02",10.0713,10.2072,9.7926,10.1528,492300.0],["2009-02-03",10.214,10.214,9.7723,9.9489,368100.0],["2009-02-04",9.9829,10.2616,9.6363,9.7383,331800.0],["2009-02-05",9.6907,9.9557,9.5412,9.6771,302300.0],["2009-02-06",9.6363,10.2548,9.6363,10.2276,365700.0],["2009-02-09",10.1528,10.2208,9.8878,9.915,210500.0],["2009-02-10",9.8946,10.0305,9.2422,9.2898,467600.0],["2009-02-11",9.3713,9.3781,9.0519,9.1674,796800.0],["2009-02-12",9.1267,9.1267,8.7733,8.9975,430200.0],["2009-02-13",9.0315,9.2966,8.916,8.95,377200.0],["2009-02-17",8.6713,8.6985,8.4063,8.4675,536000.0],["2009-02-18",8.4947,8.6442,8.1956,8.549,494600.0],["2009-02-19",8.6374,8.7393,8.4811,8.4811,377400.0],["2009-02-20",8.3587,8.3791,7.9102,8.3587,786700.0],["2009-02-23",8.4063,8.5558,8.3044,8.3452,430800.0],["2009-02-24",8.4607,8.583,8.2704,8.5083,362500.0],["2009-02-25",8.4131,8.5422,8.2568,8.3384,290000.0],["2009-02-26",8.4267,8.4403,8.1957,8.2772,426900.0],["2009-02-27",8.1209,8.4743,8.1141,8.3112,454100.0],["2009-03-02",8.0869,8.2568,8.0054,8.0122,473800.0],["2009-03-03",8.284,10.18,8.1345,9.915,2040200.0],["2009-03-04",10.0713,10.18,9.4868,9.5684,955100.0],["2009-03-05",9.3577,9.4393,8.8344,8.9228,627500.0],["2009-03-06",9.0043,9.3169,8.9364,9.1606,474600.0],["2009-03-09",9.181,9.616,9.0859,9.181,429800.0],["2009-03-10",9.4393,10.1868,9.3849,10.0985,766200.0],["2009-03-11",10.2004,10.2276,9.9489,10.1392,488300.0],["2009-03-12",10.0577,10.6965,10.0305,10.6149,517600.0],["2009-03-13",10.6353,10.6557,10.4178,10.5538,420000.0],["2009-03-16",10.6285,11.0023,10.5062,10.5538,581900.0],["2009-03-17",10.6829,10.9343,10.5334,10.9004,530400.0],["2009-03-18",10.88,11.0906,10.6829,10.9751,624300.0],["2009-03-19",11.077,11.2537,10.9819,11.1042,441900.0],["2009-03-20",11.1926,11.3557,10.88,10.9343,419600.0],["2009-03-23",11.2401,11.7022,10.8256,11.7022,421200.0],["2009-03-24",11.5391,11.6207,11.111,11.1314,287400.0],["2009-03-25",11.2537,11.6139,10.9615,11.4168,289300.0],["2009-03-26",11.5459,11.6615,11.2809,11.5731,405000.0],["2009-03-27",11.3828,11.5935,11.0974,11.1246,211000.0],["2009-03-30",11.077,11.1858,10.744,10.9683,289100.0],["2009-03-31",11.0838,11.4304,10.9615,11.145,314000.0],["2009-04-01",10.9411,10.9411,10.5266,10.7033,401200.0],["2009-04-02",10.9275,11.145,10.6081,11.0566,504800.0],["2009-04-03",11.0635,11.4508,11.0227,11.4236,410200.0],["2009-04-06",11.3625,11.7498,11.3625,11.6275,586000.0],["2009-04-07",11.5042,11.696,11.3399,11.3399,681500.0],["2009-04-08",11.4563,11.5179,11.1208,11.4358,538300.0],["2009-04-09",11.648,12.0247,11.5111,11.9288,436000.0],["2009-04-13",11.7439,11.9082,11.6069,11.8946,246700.0],["2009-04-14",11.7097,11.8261,11.4358,11.6069,229400.0],["2009-04-15",11.5522,11.9699,11.47,11.874,186500.0],["2009-04-16",11.9356,12.1479,11.7439,12.0452,250600.0],["2009-04-17",12.0384,12.2917,11.9014,12.2369,358900.0],["2009-04-20",11.9219,11.9288,11.5042,11.559,224200.0],["2009-04-21",11.4494,11.8466,11.4494,11.7918,177800.0],["2009-04-22",11.6275,12.0794,11.4837,11.8466,356000.0],["2009-04-23",11.8466,11.8466,11.3467,11.5933,166600.0],["2009-04-24",11.6823,12.1342,11.5727,11.9493,253900.0],["2009-04-27",11.7508,11.9219,11.5453,11.6823,236600.0],["2009-04-28",11.5933,11.9699,11.5316,11.7918,146100.0],["2009-04-29",11.7165,12.2506,11.7097,12.1548,183200.0],["2009-04-30",12.2369,12.3944,11.9904,11.9973,329600.0],["2009-05-01",11.9562,12.1822,11.9151,12.0452,203100.0],["2009-05-04",12.1068,12.1616,11.6275,11.9356,208700.0],["2009-05-05",11.8466,11.9288,11.5933,11.7439,269700.0],["2009-05-06",11.7918,11.9151,11.5727,11.8603,174800.0],["2009-05-07",11.9767,12.0178,11.3673,11.4631,198000.0],["2009-05-08",11.785,11.8124,11.4015,11.5796,246300.0],["2009-05-11",11.4426,11.5522,11.2166,11.4152,181000.0],["2009-05-12",11.4768,11.6069,11.1208,11.4768,293100.0],["2009-05-13",11.2714,11.3399,11.0386,11.1755,446100.0],["2009-05-14",11.1139,11.4974,11.1002,11.3741,353300.0],["2009-05-15",11.3604,11.4084,11.1002,11.244,357500.0],["2009-05-18",11.3467,11.3878,11.2098,11.2851,185700.0],["2009-05-19",11.155,11.2988,10.8879,11.018,254100.0],["2009-05-20",11.066,11.2714,10.9016,10.9633,278000.0],["2009-05-21",10.8948,11.0249,10.7852,10.9838,215200.0],["2009-05-22",11.0523,11.0797,10.8605,10.9701,203800.0],["2009-05-26",10.9016,11.5316,10.9016,11.4358,270100.0],["2009-05-27",11.4015,11.47,11.0934,11.1208,120100.0],["2009-05-28",11.2235,11.381,10.8879,10.9975,197800.0],["2009-05-29",11.066,11.0797,10.8742,11.0797,307800.0],["2009-06-01",11.2372,11.696,11.2372,11.5385,282500.0],["2009-06-02",11.5385,11.8466,11.5111,11.7781,192600.0],["2009-06-03",11.7713,11.8809,11.6549,11.8398,177700.0],["2009-06-04",11.9767,12.0658,11.7302,11.9973,268600.0],["2009-06-05",12.6136,13.4764,12.6136,13.0929,932500.0],["2009-06-08",12.9286,13.2846,12.819,13.0929,343500.0],["2009-06-09",13.1203,13.2299,12.8122,12.8738,192300.0],["2009-06-10",13.0107,13.0244,12.6273,12.8258,351600.0],["2009-06-11",12.8806,12.997,12.6684,12.6889,198800.0],["2009-06-12",12.6273,12.73,12.5245,12.6683,166600.0],["2009-06-15",12.5519,12.5862,12.1822,12.4287,173000.0],["2009-06-16",12.415,12.4766,12.1616,12.2027,128800.0],["2009-06-17",12.2438,12.4698,12.1342,12.2917,117600.0],["2009-06-18",12.2369,12.2506,11.9904,12.1822,153300.0],["2009-06-19",12.3054,12.641,11.9425,11.9493,322900.0],["2009-06-22",11.8261,11.8261,11.5316,11.6343,323600.0],["2009-06-23",11.6823,11.6891,11.4152,11.5248,265800.0],["2009-06-24",11.6412,11.8466,11.47,11.7781,210000.0],["2009-06-25",11.7234,11.9973,11.6412,11.9767,211500.0],["2009-06-26",11.9425,12.3328,11.8261,12.2986,844500.0],["2009-06-29",12.189,12.5999,12.1548,12.4218,224000.0],["2009-06-30",12.4908,12.6218,12.3873,12.4632,223600.0],["2009-07-01",12.6839,12.8702,12.4011,12.8288,239400.0],["2009-07-02",12.6701,12.6701,12.2563,12.2563,174400.0],["2009-07-06",12.1184,12.2356,12.008,12.1115,106700.0],["2009-07-07",12.1528,12.1528,11.8287,11.9114,101200.0],["2009-07-08",11.9252,11.9942,11.7183,11.808,199100.0],["2009-07-09",11.9045,11.9252,11.5804,11.608,120300.0],["2009-07-10",11.5459,11.7873,11.4907,11.6493,201300.0],["2009-07-13",11.8356,11.9528,11.4907,11.8908,286300.0],["2009-07-14",11.9183,12.2425,11.7666,12.1804,163100.0],["2009-07-15",12.2839,12.7253,12.277,12.7115,158400.0],["2009-07-16",12.615,12.946,12.5667,12.9253,159700.0],["2009-07-17",12.9598,13.0771,12.7805,13.0426,152200.0],["2009-07-20",13.0702,13.1529,12.9667,13.1322,120200.0],["2009-07-21",13.3047,13.4012,13.0495,13.3874,179600.0],["2009-07-22",13.2909,13.7944,13.2495,13.6288,195500.0],["2009-07-23",13.684,14.4427,13.484,14.422,379700.0],["2009-07-24",14.2703,14.4703,14.153,14.3392,136400.0],["2009-07-27",14.3599,14.3599,13.8909,14.1461,144400.0],["2009-07-28",14.0358,14.3806,13.953,14.2289,145100.0],["2009-07-29",14.0772,14.222,13.9944,14.0634,117800.0],["2009-07-30",14.1806,14.4841,14.1254,14.4496,152600.0],["2009-07-31",14.4634,14.6634,14.3806,14.5324,209800.0],["2009-08-03",14.6979,14.8221,14.3737,14.8221,136200.0],["2009-08-04",14.6841,15.1738,14.6841,15.0014,171200.0],["2009-08-05",14.8496,15.1117,14.5186,14.7186,151700.0],["2009-08-06",14.7324,14.8359,14.3048,14.5255,147900.0],["2009-08-07",14.7531,15.4221,14.7255,15.1738,353700.0],["2009-08-10",15.0635,15.2635,15.0359,15.1738,118500.0],["2009-08-11",15.0565,15.1393,14.6565,14.891,99800.0],["2009-08-12",14.9393,15.3118,14.9255,15.1531,161400.0],["2009-08-13",15.2083,15.2083,14.9531,15.0841,74100.0],["2009-08-14",14.9945,15.2359,14.4841,14.7393,153300.0],["2009-08-17",14.491,14.4979,14.1392,14.2013,153600.0],["2009-08-18",14.3048,14.6979,14.1047,14.622,125700.0],["2009-08-19",14.4979,14.9807,14.4289,14.9669,95700.0],["2009-08-20",14.9807,15.1531,14.8703,15.1531,69400.0],["2009-08-21",15.3462,15.8566,15.298,15.8497,234400.0],["2009-08-24",15.7394,15.9325,15.6704,15.7187,133100.0],["2009-08-25",15.8428,16.0842,15.8014,15.8428,141300.0],["2009-08-26",15.7808,15.9532,15.6566,15.7877,95400.0],["2009-08-27",15.8566,15.8566,15.5049,15.698,67400.0],["2009-08-28",15.9532,15.9532,15.4911,15.5945,113600.0],["2009-08-31",15.5118,15.7049,15.3462,15.4704,196800.0],["2009-09-01",15.429,15.8359,15.1807,15.3531,151000.0],["2009-09-02",15.3118,15.4152,15.0359,15.1531,180000.0],["2009-09-03",14.7186,15.0773,13.5116,14.4496,648100.0],["2009-09-04",14.5255,14.5255,13.7047,13.8702,459100.0],["2009-09-08",14.0151,14.3875,13.8426,14.0151,389500.0],["2009-09-09",14.0427,14.1254,13.8427,13.9944,200400.0],["2009-09-10",13.9392,14.1116,13.9254,14.0772,116000.0],["2009-09-11",14.1806,14.3461,14.0358,14.1461,131300.0],["2009-09-14",14.091,14.2634,14.0013,14.2151,113800.0],["2009-09-15",14.2358,14.2841,14.0082,14.1599,167900.0],["2009-09-16",14.1599,14.4772,14.1048,14.4634,85900.0],["2009-09-17",14.4841,14.5807,14.353,14.4565,112300.0],["2009-09-18",14.4634,14.7876,14.291,14.7462,429700.0],["2009-09-21",14.5738,14.6427,14.3393,14.4013,241300.0],["2009-09-22",14.5186,14.5186,14.2289,14.2841,155800.0],["2009-09-23",14.2634,14.4358,14.0082,14.0703,180600.0],["2009-09-24",14.0841,14.2151,13.6357,13.9944,191500.0],["2009-09-25",13.8771,14.1047,13.8496,13.9737,126500.0],["2009-09-28",14.0013,14.7186,14.0013,14.56,331700.0],["2009-09-29",14.56,14.8703,14.4151,14.7117,167800.0],["2009-09-30",14.6772,14.7462,14.222,14.5117,275300.0],["2009-10-01",14.422,14.4841,13.884,13.9323,160700.0],["2009-10-02",13.8358,14.0289,13.8358,13.9185,87400.0],["2009-10-05",13.9254,13.9254,13.553,13.5737,196500.0],["2009-10-06",13.7056,14.0041,13.6153,13.9139,187000.0],["2009-10-07",13.8375,14.025,13.8167,13.8792,80200.0],["2009-10-08",13.9416,14.268,13.9208,14.0805,165400.0],["2009-10-09",14.0736,14.3513,14.0527,14.3027,106800.0],["2009-10-12",14.3166,14.4485,14.2471,14.3513,61900.0],["2009-10-13",14.2957,14.2957,13.8306,13.9347,122700.0],["2009-10-14",14.0527,14.1499,13.9139,14.0666,145300.0],["2009-10-15",14.0041,14.2749,13.9625,14.2194,140100.0],["2009-10-16",14.136,14.1569,13.7264,14.0736,152100.0],["2009-10-19",14.1638,14.4693,14.0597,14.3721,121400.0],["2009-10-20",14.4346,14.4346,14.1291,14.1569,144100.0],["2009-10-21",14.0805,14.4068,13.7056,13.7472,257500.0],["2009-10-22",13.7195,13.8375,13.3862,13.7403,231100.0],["2009-10-23",13.7403,13.782,13.4695,13.5251,148500.0],["2009-10-26",13.5042,13.7125,13.1432,13.4209,187900.0],["2009-10-27",13.4903,13.6084,13.289,13.4834,164600.0],["2009-10-28",13.4695,13.6431,13.1501,13.1779,174500.0],["2009-10-29",13.3376,13.407,13.1015,13.3793,125100.0],["2009-10-30",13.3237,13.3237,12.9627,13.039,305500.0],["2009-11-02",13.0738,13.0807,12.6502,12.8932,173000.0],["2009-11-03",12.7822,13.046,12.7127,13.0321,163800.0],["2009-11-04",13.1085,13.171,12.7405,12.7405,229500.0],["2009-11-05",12.8655,13.1224,12.8377,13.0946,110400.0],["2009-11-06",12.9488,13.1918,12.9488,13.1293,92400.0],["2009-11-09",13.2473,13.3793,13.164,13.3793,100600.0],["2009-11-10",13.3515,13.5528,13.3237,13.4765,146500.0],["2009-11-11",13.6084,13.6223,13.3515,13.4973,98600.0],["2009-11-12",13.4348,13.5389,13.171,13.1918,115300.0],["2009-11-13",13.2751,13.539,13.0668,13.4556,134800.0],["2009-11-16",13.5389,13.7403,13.5112,13.6223,179000.0],["2009-11-17",13.5389,13.8167,13.4973,13.7334,101300.0],["2009-11-18",13.6709,13.8306,13.4487,13.5459,92700.0],["2009-11-19",13.4348,13.4834,13.0599,13.2057,107800.0],["2009-11-20",13.1363,13.164,12.9835,13.0529,95400.0],["2009-11-23",13.2404,13.5806,13.2404,13.4279,129100.0],["2009-11-24",13.3584,13.4279,13.0946,13.3168,93400.0],["2009-11-25",13.3376,13.4487,13.2057,13.2543,90200.0],["2009-11-27",12.8655,13.1085,12.8238,12.8655,62600.0],["2009-11-30",12.8863,12.9141,12.4558,12.796,218900.0],["2009-12-01",12.9488,13.0321,12.7474,12.9349,110000.0],["2009-12-02",12.921,13.3515,12.9002,13.3376,155000.0],["2009-12-03",13.3445,13.5737,13.1987,13.2334,115800.0],["2009-12-04",13.5251,13.8792,13.3862,13.6917,208100.0],["2009-12-07",13.65,14.8234,13.6431,14.4763,578500.0],["2009-12-08",14.3027,14.4554,13.7958,13.8861,310400.0],["2009-12-09",13.8514,13.9764,13.6084,13.6917,123900.0],["2009-12-10",13.7472,13.9555,13.6431,13.7611,152100.0],["2009-12-11",13.8653,13.9139,13.5737,13.8028,146400.0],["2009-12-14",13.8653,14.0458,13.7333,14.025,97400.0],["2009-12-15",13.9486,14.0597,13.9139,13.9486,171000.0],["2009-12-16",14.0111,14.0944,13.7125,13.8722,197500.0],["2009-12-17",13.414,13.7472,12.9974,13.1571,468900.0],["2009-12-18",13.2057,14.0597,13.2057,14.0458,794700.0],["2009-12-21",14.1499,14.6915,14.0458,14.5526,389600.0],["2009-12-22",14.5387,14.6359,14.4277,14.4485,266100.0],["2009-12-23",14.5318,14.6429,14.3443,14.5804,131100.0],["2009-12-24",14.5804,14.6915,14.5526,14.6776,39300.0],["2009-12-28",14.6776,14.8651,14.6498,14.8373,84800.0],["2009-12-29",14.8581,15.0317,14.6012,14.6429,104900.0],["2009-12-30",14.5665,14.8234,14.4832,14.5804,137100.0],["2009-12-31",14.5318,14.6637,14.3166,14.3443,87200.0],["2010-01-04",14.5526,14.8095,14.5457,14.7609,169300.0],["2010-01-05",14.7574,14.8133,14.4989,14.6526,184100.0],["2010-01-06",14.6107,14.8413,14.5967,14.6526,152100.0],["2010-01-07",14.5967,14.8413,14.422,14.8413,107100.0],["2010-01-08",14.7574,14.8553,14.6806,14.8273,138000.0],["2010-01-11",14.8483,14.8832,14.7714,14.7924,96900.0],["2010-01-12",14.6596,14.7854,14.5408,14.6317,86700.0],["2010-01-13",14.2963,14.6876,14.2613,14.6456,80800.0],["2010-01-14",14.5478,14.6666,14.4989,14.5827,241300.0],["2010-01-15",14.6386,14.6386,14.0657,14.3172,166800.0],["2010-01-19",14.2823,14.4709,14.1914,14.4709,148300.0],["2010-01-20",14.3032,14.3032,13.9748,14.1146,135800.0],["2010-01-21",14.1775,14.2124,13.6884,13.7023,230800.0],["2010-01-22",13.6534,13.898,13.5905,13.6325,125600.0],["2010-01-25",13.6953,13.7373,13.5696,13.6394,112500.0],["2010-01-26",13.5626,13.7512,13.5416,13.5626,128100.0],["2010-01-27",13.4368,13.7722,13.4368,13.7373,127700.0],["2010-01-28",13.7163,13.7233,13.4927,13.6325,138900.0],["2010-01-29",13.6604,13.905,13.5696,13.5696,135500.0],["2010-02-01",13.6325,13.8071,13.5696,13.6953,93500.0],["2010-02-02",13.6604,13.7652,13.5835,13.6325,132200.0],["2010-02-03",13.5556,13.8281,13.5416,13.6604,89200.0],["2010-02-04",13.6115,13.6604,13.3669,13.5346,182000.0],["2010-02-05",13.5276,13.7443,13.4508,13.7303,167300.0],["2010-02-08",13.7582,13.7582,13.4368,13.4508,94700.0],["2010-02-09",13.5835,13.6953,13.4508,13.5276,956900.0],["2010-02-10",13.4438,13.5556,13.2481,13.5137,116700.0],["2010-02-11",13.4508,13.7163,13.2621,13.7023,132700.0],["2010-02-12",13.5905,13.8281,13.5835,13.8281,117700.0],["2010-02-16",13.9469,13.9609,13.7862,13.891,118800.0],["2010-02-17",13.905,13.9259,13.7163,13.9189,90600.0],["2010-02-18",13.9399,14.2683,13.8421,14.2334,104600.0],["2010-02-19",14.2334,14.4989,14.1286,14.429,159500.0],["2010-02-22",14.5059,14.5758,14.3522,14.4989,72000.0],["2010-02-23",14.443,14.5338,14.2404,14.3661,108300.0],["2010-02-24",14.436,14.6526,14.4011,14.4989,90900.0],["2010-02-25",14.2963,14.5408,14.2963,14.5059,105100.0],["2010-02-26",14.4919,14.5338,14.2613,14.3102,156200.0],["2010-03-01",14.4849,14.8203,14.3941,14.7854,248800.0],["2010-03-02",14.3941,14.3941,13.4228,13.7652,558000.0],["2010-03-03",13.7512,13.9189,13.6604,13.7443,291800.0],["2010-03-04",13.8141,13.8421,13.5975,13.8002,242500.0],["2010-03-05",13.8491,14.0657,13.7443,13.9888,561100.0],["2010-03-08",14.0098,14.0657,13.8071,13.9259,239100.0],["2010-03-09",13.8421,13.9748,13.7862,13.898,307700.0],["2010-03-10",13.8561,14.0238,13.8351,13.9259,161200.0],["2010-03-11",13.884,13.9888,13.863,13.9399,180800.0],["2010-03-12",13.9748,13.9748,13.7932,13.9609,229600.0],["2010-03-15",13.9748,13.9748,13.8351,13.905,218500.0],["2010-03-16",13.9399,13.9399,13.6115,13.7722,360600.0],["2010-03-17",13.7652,14.1216,13.7652,14.0377,209300.0],["2010-03-18",14.0657,14.2264,14.0657,14.1216,234600.0],["2010-03-19",14.1565,14.2683,13.9958,14.1565,443400.0],["2010-03-22",14.0796,14.5338,14.0796,14.436,227800.0],["2010-03-23",14.429,14.6386,14.3522,14.6107,198000.0],["2010-03-24",14.5897,14.6666,14.45,14.5478,297100.0],["2010-03-25",14.6526,14.7365,14.5059,14.5758,426800.0],["2010-03-26",14.5758,14.8273,14.5478,14.6177,397300.0],["2010-03-29",14.6037,14.6526,14.3591,14.4989,608300.0],["2010-03-30",14.5548,14.7015,14.4989,14.6456,436200.0],["2010-03-31",14.6247,14.8902,14.4989,14.8133,472700.0],["2010-04-01",14.9321,14.988,14.5758,14.6596,223700.0],["2010-04-05",14.7155,14.8553,14.5618,14.6666,183000.0],["2010-04-06",14.6982,14.7264,14.6139,14.6701,94900.0],["2010-04-07",14.6139,14.7123,14.5646,14.6771,135100.0],["2010-04-08",14.656,14.656,14.4521,14.5435,113100.0],["2010-04-09",14.5435,14.6631,14.2482,14.6349,174200.0],["2010-04-12",14.6842,14.7897,14.4873,14.7053,350400.0],["2010-04-13",14.6631,14.9514,14.6631,14.9022,217400.0],["2010-04-14",15.0077,15.071,14.8248,15.0428,109900.0],["2010-04-15",15.0006,15.1835,14.9866,15.1202,121400.0],["2010-04-16",15.0639,15.1835,14.9233,15.0217,140600.0],["2010-04-19",14.9655,15.1202,14.8037,15.085,121100.0],["2010-04-20",15.1061,15.2187,15.0499,15.1835,142300.0],["2010-04-21",15.1624,15.2679,15.085,15.2116,180000.0],["2010-04-22",15.1061,15.3804,15.0639,15.3031,155600.0],["2010-04-23",15.2679,15.4156,15.2538,15.3171,169600.0],["2010-04-26",15.289,15.507,15.2749,15.4015,136400.0],["2010-04-27",15.3804,15.6406,15.2468,15.3101,144100.0],["2010-04-28",15.3874,15.4578,15.296,15.3945,224300.0],["2010-04-29",15.4648,15.5703,15.2257,15.4718,185000.0],["2010-04-30",15.4578,15.507,15.0991,15.1132,245300.0],["2010-05-03",15.2116,15.5,15.078,15.4929,131000.0],["2010-05-04",15.3382,15.3382,15.085,15.2819,315900.0],["2010-05-05",15.3663,15.6265,15.2468,15.2749,313800.0],["2010-05-06",15.2257,15.3382,14.6982,14.8952,533500.0],["2010-05-07",14.8811,14.9795,14.4591,14.4873,360700.0],["2010-05-10",14.9022,15.2398,14.6912,15.1694,240400.0],["2010-05-11",15.0428,15.6687,14.9725,15.3874,166100.0],["2010-05-12",15.4015,15.8938,15.3452,15.8727,146200.0],["2010-05-13",15.8024,15.929,15.6547,15.8094,154600.0],["2010-05-14",15.6969,15.7039,15.3452,15.5281,117800.0],["2010-05-17",15.5703,15.8938,15.1272,15.8868,242500.0],["2010-05-18",16.0204,16.1048,15.6055,15.6477,139600.0],["2010-05-19",15.6125,15.8938,15.3452,15.4296,148100.0],["2010-05-20",15.1202,15.282,14.5295,14.5506,224600.0],["2010-05-21",14.3958,14.8108,14.2411,14.6912,354500.0],["2010-05-24",14.6349,14.7193,14.3888,14.4802,165000.0],["2010-05-25",14.1427,14.2411,13.9457,14.1427,237400.0],["2010-05-26",14.206,14.8389,14.206,14.6561,364800.0],["2010-05-27",14.9092,15.3593,14.867,15.3312,511300.0],["2010-05-28",15.296,15.3663,15.0217,15.0991,480100.0],["2010-06-01",14.9163,15.2116,14.7897,14.8108,301700.0],["2010-06-02",14.9092,15.4718,14.8108,15.3382,233900.0],["2010-06-03",15.1343,15.6055,15.1343,15.296,529000.0],["2010-06-04",15.0077,15.2538,14.3747,14.431,746800.0],["2010-06-07",14.431,14.5717,14.1356,14.2763,914800.0],["2010-06-08",14.2974,14.3888,13.995,14.206,1304800.0],["2010-06-09",14.3325,14.4662,14.1849,14.3185,320400.0],["2010-06-10",14.5646,14.6771,14.2974,14.6209,340200.0],["2010-06-11",14.5084,14.9233,14.4591,14.8881,186700.0],["2010-06-14",15.0147,15.1976,14.9514,15.0499,331600.0],["2010-06-15",15.0499,15.6266,15.0288,15.5984,265300.0],["2010-06-16",15.5,15.7883,15.4156,15.6758,306000.0],["2010-06-17",15.8024,15.8164,15.5422,15.7742,133000.0],["2010-06-18",15.8938,16.0415,15.7531,15.9712,394600.0],["2010-06-21",16.147,16.1751,15.8657,15.943,298900.0],["2010-06-22",15.9501,16.1048,15.5,15.5351,148800.0],["2010-06-23",15.5351,15.6617,15.3663,15.514,211000.0],["2010-06-24",15.3241,15.6828,15.3241,15.4367,326700.0],["2010-06-25",15.4578,15.7672,15.303,15.732,915100.0],["2010-06-28",15.7602,15.9852,15.5984,15.6125,202500.0],["2010-06-29",15.3967,15.5028,14.9297,15.0217,221500.0],["2010-06-30",15.0358,15.2339,14.7811,14.8235,238600.0],["2010-07-01",14.8377,14.9014,14.3849,14.6891,308100.0],["2010-07-02",14.8023,14.8943,14.5334,14.6537,146000.0],["2010-07-06",14.8306,14.8731,14.3353,14.399,316500.0],["2010-07-07",14.3849,14.7245,14.3778,14.7103,248500.0],["2010-07-08",14.8943,15.2481,14.774,15.2269,330400.0],["2010-07-09",15.241,15.3755,15.0783,15.2622,217500.0],["2010-07-12",15.2269,15.3047,14.9085,15.1136,120200.0],["2010-07-13",15.2552,15.5523,15.1844,15.517,181200.0],["2010-07-14",15.4887,15.4887,15.1844,15.3118,154300.0],["2010-07-15",15.3118,15.3118,14.8377,15.0075,406400.0],["2010-07-16",14.8306,14.8872,14.3919,14.4485,303900.0],["2010-07-19",14.5405,14.6325,14.2787,14.6254,148700.0],["2010-07-20",14.4344,14.9226,14.399,14.9085,247500.0],["2010-07-21",15.0287,15.0358,14.5971,14.6537,162100.0],["2010-07-22",14.8872,15.0004,14.8023,14.8731,328300.0],["2010-07-23",14.8448,15.0995,14.7811,15.0641,367400.0],["2010-07-26",15.149,15.5594,15.1207,15.5594,206600.0],["2010-07-27",15.6373,15.7434,15.5311,15.6726,214000.0],["2010-07-28",15.6019,15.7222,15.2693,15.3118,214600.0],["2010-07-29",15.4887,15.6797,15.333,15.5594,152700.0],["2010-07-30",15.3259,15.7222,15.241,15.3542,138700.0],["2010-08-02",15.5736,15.7151,15.3047,15.5382,122700.0],["2010-08-03",15.4604,15.5453,15.1986,15.3613,137300.0],["2010-08-04",15.4108,15.6797,15.4108,15.5382,90600.0],["2010-08-05",15.4179,15.5594,15.2622,15.3825,93900.0],["2010-08-06",15.1915,15.1915,14.7033,15.0287,128900.0],["2010-08-09",15.0995,15.3613,14.9651,15.3259,157100.0],["2010-08-10",15.1632,15.2481,14.8306,14.9863,137100.0],["2010-08-11",14.6254,14.675,14.215,14.2646,231400.0],["2010-08-12",13.9745,14.399,13.9745,14.3707,207000.0],["2010-08-13",14.2929,14.4627,14.1514,14.2575,156900.0],["2010-08-16",14.1372,14.4556,14.1372,14.4061,99100.0],["2010-08-17",14.5971,14.8943,14.4698,14.682,194800.0],["2010-08-18",14.6679,14.8589,14.5051,14.7033,170900.0],["2010-08-19",14.4132,14.4839,13.6985,13.8117,502900.0],["2010-08-20",13.7056,13.7976,13.4579,13.7339,257600.0],["2010-08-23",13.8613,13.8966,13.5004,13.5004,206000.0],["2010-08-24",13.3801,13.5429,13.2386,13.3094,269600.0],["2010-08-25",13.2457,13.748,13.1325,13.7127,238600.0],["2010-08-26",13.7127,14.1018,13.6702,13.8683,349300.0],["2010-08-27",14.0098,14.3353,13.9745,14.3212,272000.0],["2010-08-30",14.2221,14.3353,14.0381,14.0523,251400.0],["2010-08-31",14.0452,14.2009,13.8259,13.8754,261800.0],["2010-09-01",14.1443,14.7599,14.0028,14.7174,337200.0],["2010-09-02",14.583,14.9721,14.583,14.9226,236100.0],["2010-09-03",15.0712,15.1844,14.866,15.1278,253100.0],["2010-09-07",15.0783,15.1915,14.866,15.0146,323200.0],["2010-09-08",15.1066,15.2552,14.8872,15.2056,401800.0],["2010-09-09",15.0995,15.3118,14.9863,15.2481,216400.0],["2010-09-10",15.1915,15.4038,15.0217,15.2693,174900.0],["2010-09-13",15.3896,15.5736,15.3472,15.5311,187100.0],["2010-09-14",15.4674,15.5736,15.3613,15.4745,161200.0],["2010-09-15",15.4321,15.5665,15.241,15.4957,188900.0],["2010-09-16",15.425,15.4391,14.9863,15.2198,149700.0],["2010-09-17",15.3401,15.3613,14.958,15.2622,327000.0],["2010-09-20",15.2693,15.524,15.0924,15.5099,356000.0],["2010-09-21",15.4674,15.5665,15.4321,15.4533,314300.0],["2010-09-22",15.3613,15.5311,15.3401,15.4179,254300.0],["2010-09-23",15.2835,15.4462,15.149,15.1844,250000.0],["2010-09-24",15.425,15.425,15.149,15.3188,440800.0],["2010-09-27",15.3542,15.3542,15.0641,15.2127,186600.0],["2010-09-28",15.2905,15.2905,14.9297,15.2056,329400.0],["2010-09-29",15.1066,15.3401,15.0853,15.2764,241900.0],["2010-09-30",15.3967,15.4533,14.9934,15.2764,360700.0],["2010-10-01",15.4179,15.4179,15.1561,15.2835,324600.0],["2010-10-04",15.2693,15.3542,15.1066,15.1915,401200.0],["2010-10-05",15.4087,15.6579,15.2022,15.6223,312400.0],["2010-10-06",15.5653,15.8003,15.5368,15.7433,268100.0],["2010-10-07",15.8715,15.964,15.6721,15.6864,154300.0],["2010-10-08",15.7291,16.021,15.5724,15.9498,182900.0],["2010-10-11",15.9285,16.1136,15.8216,15.9498,119600.0],["2010-10-12",15.8288,15.8573,15.6436,15.8003,114600.0],["2010-10-13",15.8501,16.256,15.7647,16.0851,174300.0],["2010-10-14",16.1065,16.1065,15.8928,16.0922,174800.0],["2010-10-15",16.199,16.3272,15.7148,15.722,372900.0],["2010-10-18",15.843,16.1278,15.7789,16.0566,366900.0],["2010-10-19",15.8217,16.2204,15.7576,15.8359,200100.0],["2010-10-20",15.9284,16.2417,15.9213,16.0139,150400.0],["2010-10-21",16.0637,16.2417,15.7006,15.9,166000.0],["2010-10-22",15.9142,16.0709,15.8715,16.0495,119200.0],["2010-10-25",16.1207,16.3343,16.0993,16.2133,136000.0],["2010-10-26",16.1136,16.3201,16.021,16.1634,111400.0],["2010-10-27",16.0353,16.1421,15.8928,16.0993,136500.0],["2010-10-28",16.2061,16.3201,15.9498,16.0637,123300.0],["2010-10-29",16.021,16.1777,15.9498,16.0566,153300.0],["2010-11-01",16.1634,16.3272,15.8288,15.9854,166000.0],["2010-11-02",16.1777,16.4838,16.078,16.4838,205600.0],["2010-11-03",16.4767,16.7615,16.377,16.6476,190300.0],["2010-11-04",16.9253,17.0891,16.8185,16.9965,199600.0],["2010-11-05",17.025,17.1959,16.9324,17.0321,135500.0],["2010-11-08",16.9538,17.1959,16.7331,17.0179,150700.0],["2010-11-09",17.0179,17.2671,16.8826,17.0179,167000.0],["2010-11-10",17.0464,17.438,16.8897,17.2671,188300.0],["2010-11-11",17.0392,17.2671,16.9965,17.1176,87800.0],["2010-11-12",16.9182,17.203,16.7402,16.904,108900.0],["2010-11-15",16.9752,17.1389,16.8897,16.9609,106200.0],["2010-11-16",16.7758,16.9111,16.5764,16.6832,262500.0],["2010-11-17",16.7117,16.7402,16.3201,16.4055,156500.0],["2010-11-18",16.5835,16.847,16.5622,16.79,188300.0],["2010-11-19",16.7117,16.8826,16.6903,16.7687,136500.0],["2010-11-22",16.6832,16.8683,16.4838,16.8185,82500.0],["2010-11-23",16.6334,16.7046,16.3913,16.6619,100300.0],["2010-11-24",16.7687,16.8755,16.6761,16.8541,245700.0],["2010-11-26",16.7259,16.8114,16.6334,16.6405,115900.0],["2010-11-29",16.5052,16.7687,16.2702,16.7117,175000.0],["2010-11-30",16.5195,16.5266,16.1349,16.3984,276800.0],["2010-12-01",16.6975,16.9182,16.5266,16.6049,287400.0],["2010-12-02",16.7331,17.1389,16.6975,16.7402,1101500.0],["2010-12-03",16.6832,16.7331,15.7932,15.8928,1189700.0],["2010-12-06",15.843,16.8399,15.4799,15.7647,1265000.0],["2010-12-07",15.9783,16.5408,15.309,15.544,4552500.0],["2010-12-08",15.5368,17.2101,15.5368,17.082,1179800.0],["2010-12-09",17.2101,17.972,17.1318,17.6374,750200.0],["2010-12-10",17.7014,18.3708,17.5662,18.207,600100.0],["2010-12-13",18.1643,18.4491,18.1429,18.2568,486500.0],["2010-12-14",18.2426,18.5061,18.2212,18.3708,299100.0],["2010-12-15",18.264,18.5132,18.207,18.3921,505700.0],["2010-12-16",18.3779,18.3779,17.8011,18.2426,484600.0],["2010-12-17",18.2782,19.0401,18.1999,18.9119,735300.0],["2010-12-20",18.8621,19.0116,18.6698,18.7339,303300.0],["2010-12-21",18.9048,18.9333,18.6271,18.8906,175500.0],["2010-12-22",18.8763,19.1327,18.8265,19.0116,236700.0],["2010-12-23",18.976,19.0828,18.8407,18.919,129400.0],["2010-12-27",18.8265,19.1398,18.8265,19.0543,113000.0],["2010-12-28",19.0543,19.1113,18.9048,19.0757,107300.0],["2010-12-29",19.0899,19.1896,19.0116,19.033,130700.0],["2010-12-30",19.0187,19.1184,18.9404,18.9404,81600.0],["2010-12-31",18.8763,19.0828,18.7054,18.7268,154000.0],["2011-01-03",18.8906,19.2252,18.8906,19.0899,277500.0],["2011-01-04",19.0541,19.0541,18.3813,18.6676,227600.0],["2011-01-05",18.6318,18.9683,18.5674,18.9683,227700.0],["2011-01-06",18.9468,18.9683,18.639,18.7535,206700.0],["2011-01-07",18.7893,18.8752,18.2668,18.4601,145000.0],["2011-01-10",18.3598,18.639,18.095,18.4958,194100.0],["2011-01-11",18.6032,18.7392,18.4815,18.639,128100.0],["2011-01-12",18.8251,18.8824,18.7249,18.8036,131500.0],["2011-01-13",18.8251,18.8251,18.6676,18.7821,122100.0],["2011-01-14",18.7893,18.9754,18.6104,18.9754,149600.0],["2011-01-18",18.911,18.9682,18.7893,18.9468,209200.0],["2011-01-19",18.9683,19.1043,18.4672,18.5173,245200.0],["2011-01-20",18.4744,18.6032,18.3097,18.3384,142900.0],["2011-01-21",18.4386,18.46,18.2238,18.3169,155300.0],["2011-01-24",18.2811,18.4815,18.0377,18.3312,266400.0],["2011-01-25",18.2238,18.2238,17.823,18.1308,337900.0],["2011-01-26",18.1666,18.6963,18.095,18.6891,257300.0],["2011-01-27",18.6461,19.004,18.6247,18.8895,170900.0],["2011-01-28",18.868,18.8824,18.1666,18.1666,230300.0],["2011-01-31",18.3598,18.6533,18.1093,18.3956,227200.0],["2011-02-01",18.5101,18.9897,18.4314,18.9683,197800.0],["2011-02-02",18.9682,19.183,18.8466,18.8824,133500.0],["2011-02-03",18.8323,18.8323,18.5388,18.7106,129200.0],["2011-02-04",18.7034,18.7034,18.4099,18.5889,130800.0],["2011-02-07",18.5817,19.0971,18.4457,19.0685,195600.0],["2011-02-08",19.0541,19.1901,18.9826,19.1329,166400.0],["2011-02-09",19.0255,19.1615,18.8322,18.9181,111800.0],["2011-02-10",18.7464,19.0899,18.7464,18.9683,155100.0],["2011-02-11",18.8537,19.183,18.8251,19.14,112600.0],["2011-02-14",19.0971,19.319,19.0971,19.2832,95100.0],["2011-02-15",19.1543,19.3762,18.9038,18.9253,222100.0],["2011-02-16",18.9969,19.1042,18.8967,19.047,84000.0],["2011-02-17",18.9826,19.2331,18.9682,19.1114,108200.0],["2011-02-18",19.2116,19.3691,19.0685,19.3261,136800.0],["2011-02-22",19.0828,19.4263,19.0327,19.1543,246000.0],["2011-02-23",19.1257,19.1687,18.6032,18.6533,234600.0],["2011-02-24",18.6748,18.7965,18.46,18.6104,237600.0],["2011-02-25",18.6461,19.0899,18.6461,19.0899,150000.0],["2011-02-28",19.1901,19.2903,18.911,19.0613,114100.0],["2011-03-01",19.0971,19.1114,18.367,18.4744,214900.0],["2011-03-02",18.4386,18.6748,18.2668,18.6462,198200.0],["2011-03-03",18.868,19.2259,18.7607,18.9683,318600.0],["2011-03-04",19.004,19.0255,18.6605,18.9969,210300.0],["2011-03-07",19.047,19.2402,18.6676,18.911,231800.0],["2011-03-08",18.7249,18.8179,17.8015,18.2739,713100.0],["2011-03-09",18.1809,18.4314,18.095,18.3026,320000.0],["2011-03-10",18.0306,18.0807,17.7371,17.7729,441900.0],["2011-03-11",17.6369,17.7872,17.4866,17.5653,431000.0],["2011-03-14",17.1072,17.8301,16.3198,17.7586,521400.0],["2011-03-15",17.2146,17.8087,17.1287,17.6727,371200.0],["2011-03-16",17.5653,17.6154,17.3291,17.3506,280000.0],["2011-03-17",17.6226,17.6512,17.3005,17.3506,208900.0],["2011-03-18",17.4794,17.6798,17.2432,17.6154,412900.0],["2011-03-21",17.7944,18.0306,17.7156,18.0234,265800.0],["2011-03-22",18.0449,18.2167,17.9948,18.0163,167700.0],["2011-03-23",17.9304,18.1093,17.7443,18.0449,171900.0],["2011-03-24",18.1523,18.1809,18.0019,18.052,192100.0],["2011-03-25",18.1523,18.4099,17.9733,18.1737,170400.0],["2011-03-28",18.2024,18.2525,18.0306,18.0449,131000.0],["2011-03-29",18.0234,18.188,17.9232,18.0807,145200.0],["2011-03-30",18.0878,18.3312,18.0807,18.1952,298200.0],["2011-03-31",18.2167,18.2668,18.095,18.1737,187800.0],["2011-04-01",18.2668,18.3169,18.0449,18.1594,315700.0],["2011-04-04",18.1666,18.3455,18.1021,18.2883,188900.0],["2011-04-05",18.2235,18.5402,18.1227,18.4322,166100.0],["2011-04-06",18.4898,18.6985,18.4106,18.4466,185000.0],["2011-04-07",18.461,18.5546,18.2667,18.3242,154100.0],["2011-04-08",18.3962,18.3962,17.9068,18.0508,169700.0],["2011-04-11",18.0148,18.1155,17.7772,17.8492,111500.0],["2011-04-12",17.6909,17.8204,17.4246,17.4318,171200.0],["2011-04-13",17.5038,17.5469,17.1655,17.3382,224400.0],["2011-04-14",17.2087,17.5541,17.1727,17.5325,215000.0],["2011-04-15",17.5181,17.8132,17.4462,17.7413,166400.0],["2011-04-18",17.475,17.5685,17.2375,17.3526,142800.0],["2011-04-19",17.4462,17.4894,17.2662,17.3814,168900.0],["2011-04-20",17.6549,17.6909,17.3238,17.4678,194200.0],["2011-04-21",17.5901,17.5901,17.331,17.3598,140000.0],["2011-04-25",17.3166,17.3814,17.259,17.3094,169900.0],["2011-04-26",17.3238,17.3886,17.2159,17.295,247500.0],["2011-04-27",17.2734,17.3958,17.2303,17.3742,222100.0],["2011-04-28",17.331,17.5397,17.259,17.4966,126800.0],["2011-04-29",17.5685,17.5685,17.3886,17.5038,124000.0],["2011-05-02",17.5901,17.5901,17.1511,17.2087,193000.0],["2011-05-03",17.1655,17.3238,17.0863,17.2303,156000.0],["2011-05-04",17.2662,17.3886,17.0575,17.3742,471400.0],["2011-05-05",17.2303,17.5253,17.1295,17.2734,301200.0],["2011-05-06",17.475,17.5181,17.2231,17.2806,224000.0],["2011-05-09",17.2231,17.3022,17.1151,17.2375,203000.0],["2011-05-10",17.2878,17.4534,17.2591,17.3958,165200.0],["2011-05-11",17.331,17.3382,17.1295,17.1871,203800.0],["2011-05-12",17.0863,17.6549,16.9927,17.6333,317000.0],["2011-05-13",17.6045,17.6045,17.1511,17.2662,294700.0],["2011-05-16",17.1727,17.259,16.9136,17.0503,267000.0],["2011-05-17",16.9568,17.1439,16.9424,16.9784,184100.0],["2011-05-18",16.9999,17.1223,16.9352,17.0935,157100.0],["2011-05-19",17.1799,17.2087,16.8344,17.0215,222200.0],["2011-05-20",16.928,16.9783,16.7192,16.7696,300900.0],["2011-05-23",16.4961,16.6761,16.4386,16.5249,386400.0],["2011-05-24",16.5465,16.5825,16.309,16.3306,344900.0],["2011-05-25",16.273,16.4098,16.201,16.2298,371400.0],["2011-05-26",16.1507,16.3954,16.1291,16.2658,283200.0],["2011-05-27",16.8128,16.8128,16.1363,16.1866,766200.0],["2011-05-31",16.3594,16.4601,16.3234,16.3954,722800.0],["2011-06-01",16.3954,16.4601,16.1507,16.1579,826700.0],["2011-06-02",16.1939,16.345,16.0571,16.2658,283400.0],["2011-06-03",16.0139,16.1507,15.9132,15.9419,217600.0],["2011-06-06",15.8988,16.0931,15.834,16.0139,355000.0],["2011-06-07",16.1075,16.2154,16.0211,16.1291,280100.0],["2011-06-08",16.1219,16.7336,15.8124,15.8988,445900.0],["2011-06-09",15.9491,16.1795,15.906,16.0643,294700.0],["2011-06-10",15.9563,15.9923,15.6469,15.8124,412600.0],["2011-06-13",15.87,15.8916,15.6613,15.6972,169200.0],["2011-06-14",15.8556,16.2442,15.8268,16.1291,219000.0],["2011-06-15",15.9563,16.0139,15.7908,15.9563,333000.0],["2011-06-16",15.9923,16.3018,15.8916,15.9563,386600.0],["2011-06-17",16.0499,16.345,15.9923,16.2802,630900.0],["2011-06-20",16.2298,16.6977,16.2154,16.5825,399800.0],["2011-06-21",16.6545,16.7984,16.4458,16.5033,340000.0],["2011-06-22",16.4817,16.9136,16.4458,16.748,376500.0],["2011-06-23",16.5681,16.7408,16.273,16.5969,248400.0],["2011-06-24",16.6401,16.6761,16.3378,16.4457,213800.0],["2011-06-27",16.4458,16.6113,16.381,16.5609,173500.0],["2011-06-28",16.5825,16.6833,16.4601,16.6689,184600.0],["2011-06-29",16.7192,16.964,16.5825,16.8848,458700.0],["2011-06-30",16.892,16.9496,16.7552,16.7984,229700.0],["2011-07-01",16.8272,17.0431,16.8128,16.9784,271900.0],["2011-07-05",17.0363,17.0797,16.8335,17.0073,231600.0],["2011-07-06",16.9784,17.0435,16.8553,17.0146,474600.0],["2011-07-07",17.1159,17.2969,17.0001,17.1304,307500.0],["2011-07-08",16.9711,17.0942,16.9421,17.087,212700.0],["2011-07-11",16.9494,17.0218,16.7829,16.9059,169400.0],["2011-07-12",16.8987,17.2607,16.877,17.0435,246200.0],["2011-07-13",17.087,17.2318,17.0218,17.1738,252900.0],["2011-07-14",17.1666,17.2318,16.7973,16.8335,202200.0],["2011-07-15",16.8697,17.0146,16.8046,16.9204,244200.0],["2011-07-18",16.8553,16.9422,16.6887,16.7611,247800.0],["2011-07-19",16.8915,17.1738,16.8842,17.1666,200400.0],["2011-07-20",17.1666,17.1738,16.9928,17.1087,153300.0],["2011-07-21",17.1304,17.4055,17.1304,17.3766,195000.0],["2011-07-22",17.3621,17.4055,17.1449,17.1521,242100.0],["2011-07-25",16.9711,17.0652,16.7756,16.7901,188500.0],["2011-07-26",16.8046,16.9277,16.5584,16.5729,218800.0],["2011-07-27",16.5077,16.5439,16.1602,16.2905,294100.0],["2011-07-28",16.2616,16.5077,16.0661,16.0878,190100.0],["2011-07-29",15.9502,16.3122,15.8561,16.2905,297600.0],["2011-08-01",16.4209,16.4933,15.9575,16.095,240800.0],["2011-08-02",16.0082,16.2326,15.581,15.6027,371200.0],["2011-08-03",15.5737,15.7113,15.1249,15.3855,586700.0],["2011-08-04",15.1538,15.3855,14.828,14.828,694700.0],["2011-08-05",14.9728,15.4651,14.6036,14.9366,637500.0],["2011-08-08",14.3284,15.0018,12.5184,12.5184,1769300.0],["2011-08-09",12.7718,14.0171,12.5473,14.0171,814300.0],["2011-08-10",13.684,13.9447,13.322,13.351,576000.0],["2011-08-11",13.4668,14.0895,13.2279,13.8723,361900.0],["2011-08-12",13.9664,13.9809,13.561,13.9085,272900.0],["2011-08-15",14.0243,14.1981,13.9375,14.1981,151500.0],["2011-08-16",13.9809,14.1474,13.7782,14.0243,202400.0],["2011-08-17",14.1329,14.1909,13.7999,14.0099,103600.0],["2011-08-18",13.5175,13.6261,13.3148,13.5103,475400.0],["2011-08-19",13.3075,13.8288,13.3003,13.4379,230400.0],["2011-08-22",13.7492,13.7709,13.3003,13.5103,170600.0],["2011-08-23",13.5827,14.2053,13.3655,14.1981,221300.0],["2011-08-24",14.1329,14.4877,13.9809,14.4805,205600.0],["2011-08-25",14.5456,14.5818,13.8506,13.9809,211600.0],["2011-08-26",13.9085,14.3864,13.6334,14.3067,169100.0],["2011-08-29",14.466,15.0452,14.4008,14.9873,238800.0],["2011-08-30",14.828,14.828,14.4805,14.6398,337400.0],["2011-08-31",14.6904,14.9728,14.5456,14.799,333300.0],["2011-09-01",14.7484,15.009,14.3574,14.5384,332800.0],["2011-09-02",14.1836,14.4587,13.9302,14.104,325800.0],["2011-09-06",13.6116,14.1112,13.6116,14.0823,304400.0],["2011-09-07",14.3139,14.7411,14.1981,14.7194,245800.0],["2011-09-08",14.6542,14.7701,14.2995,14.3646,241500.0],["2011-09-09",12.8514,14.104,12.8369,13.6985,903600.0],["2011-09-12",13.4451,13.7926,13.3003,13.7347,421700.0],["2011-09-13",13.7275,13.8723,13.4886,13.8216,548700.0],["2011-09-14",13.9737,14.0316,13.6189,13.8651,498700.0],["2011-09-15",14.0099,14.0823,13.742,14.0605,236700.0],["2011-09-16",14.2777,14.4225,14.0099,14.0099,337700.0],["2011-09-19",13.7202,13.7637,13.3148,13.5103,271000.0],["2011-09-20",13.5972,13.8433,13.3293,13.3293,282600.0],["2011-09-21",13.3003,13.5537,13.0324,13.2858,448600.0],["2011-09-22",12.8659,13.2641,12.8514,13.0903,392900.0],["2011-09-23",13.0831,13.5827,12.9528,13.4886,297900.0],["2011-09-26",13.6406,13.894,13.2858,13.8868,319000.0],["2011-09-27",14.1764,14.7484,14.0316,14.4153,413600.0],["2011-09-28",14.4081,14.4949,13.7564,13.7709,295900.0],["2011-09-29",14.075,14.3139,13.8795,14.3067,288700.0],["2011-09-30",14.0533,14.437,13.7999,13.7999,469800.0],["2011-10-03",13.6768,14.0171,12.9166,12.9238,359000.0],["2011-10-04",12.7998,13.8652,12.7779,13.7995,485700.0],["2011-10-05",13.8579,14.2884,13.6171,14.0622,392000.0],["2011-10-06",13.9966,14.4125,13.9236,14.3906,256000.0],["2011-10-07",14.4125,14.5293,13.7776,13.9382,184200.0],["2011-10-10",14.2374,14.6241,14.2301,14.6241,251700.0],["2011-10-11",14.4782,14.6898,14.3687,14.5512,218600.0],["2011-10-12",14.6533,14.792,14.522,14.6606,231800.0],["2011-10-13",14.6022,14.6095,14.2082,14.5512,126300.0],["2011-10-14",14.6533,14.9963,14.5585,14.9671,192600.0],["2011-10-17",14.9014,15.0255,14.179,14.2447,305500.0],["2011-10-18",14.2447,14.6679,14.0184,14.6095,305700.0],["2011-10-19",14.5293,14.8285,14.303,14.3906,146700.0],["2011-10-20",14.5147,14.6168,13.7922,14.1352,175800.0],["2011-10-21",14.376,14.5074,13.8871,14.4928,324100.0],["2011-10-24",14.4709,14.9671,14.4709,14.9233,231000.0],["2011-10-25",14.7555,14.7555,14.2593,14.2884,202300.0],["2011-10-26",14.5293,14.8941,14.1425,14.7847,264300.0],["2011-10-27",15.2079,15.7042,15.0912,15.6166,504600.0],["2011-10-28",15.5874,15.6604,15.1933,15.259,300200.0],["2011-10-31",14.9963,15.0985,14.7336,14.7555,179800.0],["2011-11-01",14.1133,14.4344,13.8506,13.9017,336500.0],["2011-11-02",14.179,14.3468,14.0184,14.1717,423000.0],["2011-11-03",14.3906,14.8722,14.0768,14.7993,222400.0],["2011-11-04",14.6022,14.6898,14.3322,14.5293,159900.0],["2011-11-07",14.4782,14.6679,14.179,14.5657,155700.0],["2011-11-08",14.719,15.2079,14.4198,15.1568,220200.0],["2011-11-09",14.6898,14.8576,14.2374,14.2739,296900.0],["2011-11-10",14.5366,14.9598,14.4928,14.5584,429600.0],["2011-11-11",14.7701,15.062,14.7263,14.9744,203700.0],["2011-11-14",14.9744,14.9744,14.5585,14.6898,152100.0],["2011-11-15",14.6241,15.3028,14.6241,15.1933,208400.0],["2011-11-16",14.9817,15.3247,14.8576,14.9379,195400.0],["2011-11-17",14.916,15.135,14.7336,14.8358,155900.0],["2011-11-18",14.8431,14.9598,14.7409,14.8868,299400.0],["2011-11-21",14.5876,14.9306,14.5147,14.7117,279200.0],["2011-11-22",14.7263,14.9452,14.6022,14.646,459900.0],["2011-11-23",14.4782,14.6825,14.4271,14.4636,405200.0],["2011-11-25",14.3833,14.646,14.3103,14.3249,213800.0],["2011-11-28",14.8868,15.529,14.7774,15.4706,480000.0],["2011-11-29",15.4342,15.6385,15.3174,15.5144,542900.0],["2011-11-30",16.2296,16.2296,15.7042,15.8574,1015300.0],["2011-12-01",15.8209,15.9742,15.5509,15.5947,698300.0],["2011-12-02",15.9523,16.755,15.9523,16.0836,1022100.0],["2011-12-05",16.2734,16.3026,15.9596,16.1128,678700.0],["2011-12-06",16.0763,16.0763,15.4341,15.602,655000.0],["2011-12-07",15.5509,15.6604,15.2736,15.5436,3271900.0],["2011-12-08",15.3977,15.456,15.0182,15.0474,415200.0],["2011-12-09",15.1277,15.6458,15.1277,15.3466,770700.0],["2011-12-12",15.1277,15.2079,14.8504,14.9306,680000.0],["2011-12-13",15.0766,15.4195,14.8868,14.9379,732600.0],["2011-12-14",14.9233,15.1933,14.8212,14.916,613900.0],["2011-12-15",15.0766,15.1714,14.8722,14.9963,540600.0],["2011-12-16",15.1714,15.2371,14.7701,14.9379,782200.0],["2011-12-19",15.0912,15.2736,14.5584,14.5949,332000.0],["2011-12-20",14.9379,15.3539,14.7555,15.186,281200.0],["2011-12-21",15.0985,15.2517,14.7628,15.1933,316100.0],["2011-12-22",15.2736,15.4852,15.2225,15.3174,167700.0],["2011-12-23",15.3247,15.3904,15.1131,15.3247,177800.0],["2011-12-27",15.186,15.4269,15.1714,15.3174,176200.0],["2011-12-28",15.2809,15.2882,14.8431,14.989,220900.0],["2011-12-29",15.0474,15.3028,14.9525,15.186,189600.0],["2011-12-30",15.135,15.2298,15.0474,15.0474,209300.0],["2012-01-03",15.4847,15.6904,15.2274,15.345,283600.0],["2012-01-04",15.2054,15.3524,15.029,15.1539,182900.0],["2012-01-05",15.0731,15.0731,14.691,14.86,420000.0],["2012-01-06",14.8232,15.0584,14.6983,14.9629,194900.0],["2012-01-09",15.007,15.0364,14.8747,14.9335,198700.0],["2012-01-10",15.1613,15.4332,15.1613,15.3377,218600.0],["2012-01-11",15.2201,15.3891,15.1025,15.3156,203500.0],["2012-01-12",15.3303,15.4259,15.1466,15.3965,163200.0],["2012-01-13",15.2054,15.3377,15.0731,15.2127,164400.0],["2012-01-17",15.3818,15.47,14.9776,15.0143,222800.0],["2012-01-18",14.9776,15.2495,14.8967,15.2421,133100.0],["2012-01-19",15.2642,15.5508,15.2642,15.4773,136300.0],["2012-01-20",15.4626,15.661,15.4553,15.5582,142200.0],["2012-01-23",15.6169,15.9403,15.5214,15.933,374000.0],["2012-01-24",15.808,16.0432,15.6537,15.9036,243000.0],["2012-01-25",15.8448,16.0358,15.7272,15.9624,266300.0],["2012-01-26",16.0432,16.1461,15.7345,15.9917,178000.0],["2012-01-27",15.8742,16.0946,15.8595,16.0211,214900.0],["2012-01-30",15.9256,16.0211,15.7345,15.8227,237600.0],["2012-01-31",15.9697,16.0505,15.6904,15.9477,426200.0],["2012-02-01",16.0211,16.4621,15.9697,16.4621,345500.0],["2012-02-02",16.4841,16.6826,16.3445,16.565,228700.0],["2012-02-03",16.8149,17.3587,16.7267,17.0353,314100.0],["2012-02-06",16.9324,17.0794,16.8883,16.9471,205300.0],["2012-02-07",16.8736,17.0868,16.7193,16.7414,135600.0],["2012-02-08",16.7634,17.05,16.5576,16.7046,107800.0],["2012-02-09",16.6826,16.9251,16.6385,16.6752,260100.0],["2012-02-10",16.4768,16.5944,16.3004,16.3078,270800.0],["2012-02-13",16.4915,16.6826,16.44,16.6605,238300.0],["2012-02-14",16.587,16.6238,16.418,16.5797,146100.0],["2012-02-15",16.6752,16.7046,16.4254,16.5135,221000.0],["2012-02-16",16.4694,16.8148,16.4694,16.7561,179100.0],["2012-02-17",16.7928,16.903,16.6091,16.6899,196500.0],["2012-02-21",16.6458,16.8075,16.6017,16.6826,212200.0],["2012-02-22",16.6679,16.859,16.6164,16.6532,179700.0],["2012-02-23",16.6605,17.175,16.6091,17.1529,235300.0],["2012-02-24",17.2264,17.7261,17.2264,17.3293,310400.0],["2012-02-27",17.1309,17.4542,16.903,17.3513,257000.0],["2012-02-28",17.3293,17.3513,16.9618,17.05,143300.0],["2012-02-29",17.0353,17.3366,16.6826,16.6826,386300.0],["2012-03-01",16.7487,17.175,16.6973,16.903,365200.0],["2012-03-02",16.9839,17.1088,16.4988,16.5576,524300.0],["2012-03-05",16.5576,16.7046,16.3445,16.4694,339800.0],["2012-03-06",16.2122,16.9324,16.1828,16.7487,455800.0],["2012-03-07",16.7855,16.8737,16.2784,16.4841,2108500.0],["2012-03-08",16.6091,17.0574,16.4474,17.028,303800.0],["2012-03-09",16.9839,17.3146,16.8736,17.05,392300.0],["2012-03-12",17.0794,17.3072,16.8369,17.197,253100.0],["2012-03-13",17.3219,17.4101,17.028,17.4028,380400.0],["2012-03-14",17.3513,17.4542,17.1309,17.1603,129500.0],["2012-03-15",17.1676,17.4469,16.859,17.3513,301400.0],["2012-03-16",17.3954,17.4542,17.175,17.2852,456900.0],["2012-03-19",17.2925,17.5865,17.1382,17.5057,252600.0],["2012-03-20",17.3219,17.4469,17.2338,17.3072,301100.0],["2012-03-21",17.3513,17.3954,17.1823,17.1897,229400.0],["2012-03-22",17.0133,17.1235,16.9324,17.1088,201100.0],["2012-03-23",17.1823,17.5571,17.0647,17.5057,362500.0],["2012-03-26",17.6232,18.0054,17.5498,18.0054,398400.0],["2012-03-27",17.9687,18.0422,17.7702,17.829,295300.0],["2012-03-28",17.807,17.8805,17.6821,17.8731,268800.0],["2012-03-29",17.6968,17.976,17.5865,17.9466,242900.0],["2012-03-30",18.0569,18.0863,17.7776,17.8584,271500.0],["2012-04-02",17.7702,17.8511,17.5718,17.8364,313300.0],["2012-04-03",17.7735,17.8918,17.6848,17.7883,320400.0],["2012-04-04",17.5443,17.67,17.4408,17.6331,339300.0],["2012-04-05",17.5074,17.7883,17.4926,17.7735,242300.0],["2012-04-09",17.4704,17.5665,17.1673,17.2116,240400.0],["2012-04-10",17.1821,17.1969,16.8937,16.9898,290900.0],["2012-04-11",17.1747,17.3152,17.0786,17.3004,170900.0],["2012-04-12",17.2856,17.5591,17.2708,17.4482,207200.0],["2012-04-13",17.3447,17.4778,17.1525,17.2043,156600.0],["2012-04-16",17.2634,17.5,17.086,17.3521,236600.0],["2012-04-17",17.5296,17.6405,17.2116,17.2486,337900.0],["2012-04-18",17.1821,17.3299,16.9455,17.293,184600.0],["2012-04-19",17.3078,17.3817,16.9159,17.0786,141500.0],["2012-04-20",17.256,17.4704,17.1451,17.2338,167000.0],["2012-04-23",16.9085,16.9381,16.6572,16.842,187800.0],["2012-04-24",16.8346,17.086,16.7163,16.9825,152600.0],["2012-04-25",17.2338,17.463,17.1155,17.219,146300.0],["2012-04-26",17.1895,17.3152,17.1229,17.2486,106300.0],["2012-04-27",17.2486,17.4704,17.1007,17.3521,230300.0],["2012-04-30",17.3004,17.3078,17.1155,17.2116,187000.0],["2012-05-01",17.2412,17.3078,16.8272,16.8642,299800.0],["2012-05-02",16.6941,16.9159,16.5241,16.9085,250000.0],["2012-05-03",16.8863,16.9381,16.6498,16.7754,153000.0],["2012-05-04",16.6202,16.6202,16.4649,16.561,242600.0],["2012-05-07",16.4871,16.6719,16.4427,16.6128,158000.0],["2012-05-08",16.4871,16.7681,16.4871,16.7089,134400.0],["2012-05-09",16.5019,16.7533,16.4501,16.6719,147000.0],["2012-05-10",16.7976,16.9381,16.7015,16.805,171000.0],["2012-05-11",16.6424,16.8494,16.5758,16.6867,128000.0],["2012-05-14",16.4871,16.6424,16.3614,16.5389,138000.0],["2012-05-15",16.598,16.8863,16.5167,16.8198,158000.0],["2012-05-16",16.8346,17.2117,16.8346,16.9381,259500.0],["2012-05-17",16.9085,16.9603,16.2949,16.3392,245700.0],["2012-05-18",16.2875,16.4132,15.8956,15.9326,272100.0],["2012-05-21",15.9917,16.2505,15.7921,16.0213,285400.0],["2012-05-22",16.0139,16.1396,15.8808,15.9622,421800.0],["2012-05-23",15.8661,16.147,15.5999,16.1174,201000.0],["2012-05-24",16.0731,16.2283,15.7478,16.0287,206500.0],["2012-05-25",16.0731,16.1692,15.9474,16.0657,217100.0],["2012-05-29",16.2062,16.4058,15.9918,16.0657,209600.0],["2012-05-30",15.8808,15.9844,15.5851,15.7256,214500.0],["2012-05-31",15.7478,16.0213,15.4668,15.8735,349400.0],["2012-06-01",15.5703,15.6738,15.1193,15.1341,402900.0],["2012-06-04",15.2007,15.4151,14.9937,15.1711,419200.0],["2012-06-05",15.0528,15.4003,15.0528,15.3116,301400.0],["2012-06-06",15.4668,15.9178,15.3559,15.9178,449800.0],["2012-06-07",16.0731,16.3171,15.0084,15.075,2141900.0],["2012-06-08",15.0306,15.4816,15.0158,15.3116,414300.0],["2012-06-11",15.4225,15.5334,15.0084,15.0084,375900.0],["2012-06-12",15.0898,15.1785,15.0084,15.1563,209700.0],["2012-06-13",15.075,15.3042,14.9641,15.038,245000.0],["2012-06-14",15.1046,15.4446,15.038,15.3855,292500.0],["2012-06-15",15.3781,15.4151,15.1341,15.1489,350200.0],["2012-06-18",15.0528,15.2672,14.9789,15.2007,228000.0],["2012-06-19",15.2598,15.5482,15.2228,15.3707,181000.0],["2012-06-20",15.4225,15.4594,15.2672,15.3707,275100.0],["2012-06-21",15.4003,15.4077,15.1563,15.1933,327600.0],["2012-06-22",15.2376,15.2376,14.9936,15.1341,962400.0],["2012-06-25",14.9197,14.9197,14.3504,14.3948,345800.0],["2012-06-26",14.4244,14.7497,14.3283,14.6683,359000.0],["2012-06-27",14.7201,14.9419,14.7053,14.9123,210700.0],["2012-06-28",14.7497,14.7497,14.4318,14.661,392800.0],["2012-06-29",14.9937,15.0824,14.3874,14.4613,706400.0],["2012-07-02",14.4353,14.5247,14.115,14.3459,681100.0],["2012-07-03",14.4055,14.5172,14.2863,14.5172,314400.0],["2012-07-05",14.4576,14.5768,14.3906,14.4502,497300.0],["2012-07-06",14.2788,14.5395,14.1522,14.2342,525600.0],["2012-07-09",14.2044,14.3384,13.7053,13.8245,464200.0],["2012-07-10",13.9511,14.0479,13.4595,13.7128,665000.0],["2012-07-11",13.7426,13.817,13.4074,13.5936,427800.0],["2012-07-12",13.4967,13.5787,13.3403,13.3701,472200.0],["2012-07-13",13.4446,13.683,13.3329,13.5489,757700.0],["2012-07-16",13.3329,13.7723,13.2956,13.5936,757000.0],["2012-07-17",13.7202,14.4576,13.4893,13.9064,1443300.0],["2012-07-18",13.8692,14.6662,13.8692,14.4725,955000.0],["2012-07-19",14.5172,14.6066,14.3161,14.3757,611700.0],["2012-07-20",14.2342,14.4949,14.0554,14.1448,4392600.0],["2012-07-23",13.8617,13.9586,13.7053,13.8841,467900.0],["2012-07-24",13.9511,13.9511,13.7128,13.8021,451400.0],["2012-07-25",13.8543,13.966,13.75,13.8319,366700.0],["2012-07-26",14.0703,14.1075,13.8468,13.9064,423700.0],["2012-07-27",13.9437,14.2267,13.8096,14.0703,320000.0],["2012-07-30",14.0703,14.2118,13.8468,13.9586,246700.0],["2012-07-31",13.9362,14.0405,13.7128,13.8543,376700.0],["2012-08-01",13.899,13.899,13.5414,13.5563,365300.0],["2012-08-02",13.4148,13.6979,13.3925,13.534,260100.0],["2012-08-03",13.7202,14.1895,13.6979,14.0777,257300.0],["2012-08-06",14.0628,14.2118,13.9511,14.0628,157000.0],["2012-08-07",14.1671,14.2491,14.0107,14.0256,247200.0],["2012-08-08",13.9809,14.1597,13.966,14.0852,168300.0],["2012-08-09",14.0628,14.182,13.9958,14.1224,185200.0],["2012-08-10",14.1075,14.182,14.0777,14.1597,149000.0],["2012-08-13",14.1671,14.1671,13.8096,14.1597,289400.0],["2012-08-14",14.2342,14.3608,14.1001,14.1373,370900.0],["2012-08-15",14.0926,14.4651,14.0777,14.4353,349600.0],["2012-08-16",14.4502,14.9865,14.4055,14.9641,357500.0],["2012-08-17",14.9194,15.2621,14.8524,15.1876,352200.0],["2012-08-20",15.128,15.2621,15.0237,15.2397,214000.0],["2012-08-21",15.2546,15.5153,15.2099,15.2471,195800.0],["2012-08-22",15.2472,15.2993,15.0684,15.1205,440300.0],["2012-08-23",15.0684,15.2397,14.9939,15.1354,186400.0],["2012-08-24",15.0833,15.4036,15.0684,15.2918,184100.0],["2012-08-27",15.3365,15.3812,15.1503,15.195,182800.0],["2012-08-28",15.1503,15.3738,15.0758,15.1503,316200.0],["2012-08-29",15.1876,15.2993,15.1131,15.1652,204700.0],["2012-08-30",15.0982,15.1056,14.9567,15.0311,246200.0],["2012-08-31",15.1876,15.2621,14.9939,15.0609,459200.0],["2012-09-04",15.0833,15.0833,14.7705,14.9418,519700.0],["2012-09-05",14.979,15.2546,14.8598,15.1578,403700.0],["2012-09-06",13.8245,14.9641,13.6383,14.4502,1247000.0],["2012-09-07",14.48,14.48,14.2118,14.3086,366900.0],["2012-09-10",14.2565,14.2788,13.9064,13.9139,560900.0],["2012-09-11",13.8915,14.0628,13.817,13.9139,412400.0],["2012-09-12",13.9958,14.0479,13.8617,13.9362,345300.0],["2012-09-13",13.9884,14.1597,13.8915,14.1075,371600.0],["2012-09-14",14.0852,14.1522,13.9884,14.0256,342100.0],["2012-09-17",13.9884,14.0777,13.9064,14.0181,159700.0],["2012-09-18",13.966,14.1522,13.8841,14.1373,264000.0],["2012-09-19",14.1522,14.2118,14.0107,14.0852,203900.0],["2012-09-20",14.0033,14.1224,13.899,13.9064,260600.0],["2012-09-21",13.9735,14.1671,13.9586,14.0852,620400.0],["2012-09-24",14.0479,14.1075,13.8915,14.0033,369200.0],["2012-09-25",14.0628,14.2714,14.0405,14.1001,666100.0],["2012-09-26",14.1373,14.1671,14.0479,14.1448,348400.0],["2012-09-27",14.1522,14.2118,14.033,14.1746,492300.0],["2012-09-28",14.0852,14.1895,14.0554,14.1001,388100.0],["2012-10-01",14.182,14.2639,14.0405,14.0852,255700.0],["2012-10-02",14.209,14.2991,14.134,14.2991,299100.0],["2012-10-03",14.3216,14.3742,14.194,14.2391,356200.0],["2012-10-04",14.2616,14.3066,14.1865,14.2391,388800.0],["2012-10-05",14.2766,14.2766,13.8562,13.8788,512900.0],["2012-10-08",13.8337,13.8713,13.6236,13.7361,496500.0],["2012-10-09",13.7587,13.8262,13.6686,13.7737,462000.0],["2012-10-10",13.7512,13.8112,13.7136,13.7662,343500.0],["2012-10-11",13.8262,13.8713,13.7437,13.7437,438400.0],["2012-10-12",13.7211,13.7211,13.586,13.601,332600.0],["2012-10-15",13.601,13.6236,13.4734,13.556,282800.0],["2012-10-16",13.6386,13.9163,13.5485,13.8938,391800.0],["2012-10-17",13.9013,13.9313,13.7887,13.9163,172600.0],["2012-10-18",13.8938,13.9538,13.8487,13.9013,154000.0],["2012-10-19",13.8187,13.9313,13.7061,13.8638,269000.0],["2012-10-22",13.8713,13.9613,13.7662,13.8337,125100.0],["2012-10-23",13.7437,13.7437,13.526,13.6836,137400.0],["2012-10-24",13.7512,13.7512,13.5035,13.571,376700.0],["2012-10-25",13.6911,13.9088,13.6686,13.9088,205800.0],["2012-10-26",13.8863,14.179,13.8713,14.164,275800.0],["2012-10-31",14.209,14.3592,14.194,14.2616,534100.0],["2012-11-01",14.2541,14.3742,14.1115,14.3667,497100.0],["2012-11-02",14.4417,14.9371,14.3817,14.7945,651300.0],["2012-11-05",14.757,14.7945,14.4117,14.4793,310200.0],["2012-11-06",14.4717,14.7345,14.3742,14.6219,171000.0],["2012-11-07",14.5018,14.5018,14.2541,14.3516,177800.0],["2012-11-08",14.3592,14.5018,14.1415,14.3817,319700.0],["2012-11-09",14.3066,14.4793,14.1865,14.2766,136200.0],["2012-11-12",14.2691,14.3216,14.1115,14.164,98600.0],["2012-11-13",14.1415,14.2691,14.0964,14.1415,368300.0],["2012-11-14",14.2165,14.2691,14.0289,14.0889,185600.0],["2012-11-15",14.0439,14.0589,13.6761,13.7136,165100.0],["2012-11-16",13.6611,13.8037,13.496,13.7887,192300.0],["2012-11-19",13.8863,13.9688,13.6536,13.7812,247600.0],["2012-11-20",13.7737,13.9088,13.6611,13.9088,105500.0],["2012-11-21",13.9313,14.0589,13.7962,14.0289,108100.0],["2012-11-23",14.0439,14.2391,14.0439,14.2391,61500.0],["2012-11-26",14.2165,14.2766,14.0814,14.2391,161200.0],["2012-11-27",14.2391,14.2766,14.149,14.224,134800.0],["2012-11-28",14.164,14.2991,14.119,14.2991,218000.0],["2012-11-29",14.3967,14.5468,14.2391,14.3066,285600.0],["2012-11-30",14.3517,14.4417,14.2616,14.3216,361100.0],["2012-12-03",14.3667,14.5168,13.6761,14.4717,190100.0],["2012-12-04",14.4492,14.5843,14.3441,14.4717,220200.0],["2012-12-05",14.4868,14.5843,14.3141,14.5243,140600.0],["2012-12-06",14.5393,14.742,14.4417,14.6744,157500.0],["2012-12-07",14.727,14.7645,14.5993,14.6819,112100.0],["2012-12-10",14.6744,14.9897,14.6594,14.8095,400200.0],["2012-12-11",15.0122,15.2899,14.8696,15.1248,604500.0],["2012-12-12",15.5977,15.6652,15.1923,15.2524,556400.0],["2012-12-13",15.2599,15.4926,15.1248,15.2449,409700.0],["2012-12-14",15.2299,15.35,15.1623,15.1923,226400.0],["2012-12-17",15.2224,15.35,15.1398,15.1998,255400.0],["2012-12-18",15.2149,15.3875,15.1023,15.3875,239200.0],["2012-12-19",15.3799,15.5236,15.2665,15.3421,214400.0],["2012-12-20",15.3572,15.4329,15.2363,15.3724,176600.0],["2012-12-21",15.3194,15.3194,15.0699,15.2816,525600.0],["2012-12-24",15.2136,15.2438,15.1002,15.1985,75600.0],["2012-12-26",15.206,15.2514,15.0472,15.1682,122400.0],["2012-12-27",15.1531,15.1531,14.8204,15.0321,161100.0],["2012-12-28",15.0019,15.0245,14.8053,14.8053,139300.0],["2012-12-31",14.8506,15.1077,14.7826,15.085,185100.0],["2013-01-02",15.2892,15.637,15.1531,15.4177,451000.0],["2013-01-03",15.3951,15.5387,15.3194,15.5085,156500.0],["2013-01-04",15.5765,15.7202,15.4404,15.6975,152400.0],["2013-01-07",15.6143,15.7278,15.4631,15.516,281800.0],["2013-01-08",15.5085,15.5236,15.3799,15.5085,167000.0],["2013-01-09",15.5463,15.5992,15.3724,15.5085,155900.0],["2013-01-10",15.5765,15.5765,15.4102,15.4934,153900.0],["2013-01-11",15.5387,15.5992,15.4026,15.5085,714100.0],["2013-01-14",15.4631,15.5614,15.4329,15.5085,374200.0],["2013-01-15",15.4404,15.6295,15.4253,15.4934,253900.0],["2013-01-16",15.5009,15.5614,15.4329,15.5085,295100.0],["2013-01-17",15.5765,15.758,15.569,15.6824,583600.0],["2013-01-18",15.6899,15.9168,15.6899,15.8563,230100.0],["2013-01-22",15.8034,15.8563,15.7051,15.8487,213900.0],["2013-01-23",15.8865,15.8941,15.8185,15.8865,222700.0],["2013-01-24",15.8563,16.2495,15.8261,16.2117,351100.0],["2013-01-25",16.2571,16.4915,16.068,16.4612,479100.0],["2013-01-28",16.5293,16.6351,16.3856,16.5217,316800.0],["2013-01-29",16.5293,16.5671,16.4007,16.5595,284300.0],["2013-01-30",16.499,16.5822,16.3327,16.4461,443600.0],["2013-01-31",16.5141,16.5898,16.4385,16.5746,346400.0],["2013-02-01",16.6351,16.7864,16.5595,16.7486,250200.0],["2013-02-04",16.6654,16.6654,16.4007,16.4536,242500.0],["2013-02-05",16.5519,16.6276,16.4537,16.5898,159000.0],["2013-02-06",16.499,16.6654,16.4461,16.6654,132700.0],["2013-02-07",16.6351,16.8695,16.5822,16.6351,594000.0],["2013-02-08",16.6351,16.8166,16.6124,16.6956,269800.0],["2013-02-11",16.6427,16.7712,16.6276,16.6805,78000.0],["2013-02-12",16.6578,16.7939,16.6578,16.741,114000.0],["2013-02-13",16.7712,17.0586,16.7183,17.0586,203500.0],["2013-02-14",17.0056,17.2703,16.9073,17.2098,204400.0],["2013-02-15",17.2703,17.5652,17.1644,17.4669,319700.0],["2013-02-19",17.4896,17.7467,17.4593,17.7164,299100.0],["2013-02-20",17.7013,17.7542,17.3913,17.3988,299400.0],["2013-02-21",17.3913,17.6181,17.1644,17.2854,186100.0],["2013-02-22",17.3837,17.4896,17.3081,17.4518,157900.0],["2013-02-25",17.5198,17.5501,16.9527,16.9603,224200.0],["2013-02-26",17.051,17.2401,17.0435,17.1871,184100.0],["2013-02-27",17.1644,17.3081,17.1266,17.172,243600.0],["2013-02-28",17.1947,17.3535,17.1493,17.1644,233900.0],["2013-03-01",17.0661,17.3232,17.0056,17.1871,182600.0],["2013-03-04",17.1871,17.3232,17.0434,17.1947,370200.0],["2013-03-05",17.5652,17.6786,16.1285,16.6654,1019800.0],["2013-03-06",16.7334,16.9678,16.4839,16.5973,239400.0],["2013-03-07",16.6351,16.741,16.6124,16.62,201200.0],["2013-03-08",16.7485,16.9073,16.5217,16.5519,256400.0],["2013-03-11",16.5293,16.6502,16.4234,16.5066,326100.0],["2013-03-12",16.4915,16.6276,16.2571,16.4234,317500.0],["2013-03-13",16.4688,17.0737,16.4688,16.6049,437000.0],["2013-03-14",16.6049,16.8166,16.5444,16.6654,328000.0],["2013-03-15",16.7107,16.7637,16.5368,16.6805,504600.0],["2013-03-18",16.5217,16.7259,16.5217,16.6427,229500.0],["2013-03-19",16.6351,16.7637,16.5519,16.6427,152700.0],["2013-03-20",16.6805,16.8468,16.6351,16.7637,186500.0],["2013-03-21",16.7259,16.8393,16.5898,16.6956,159100.0],["2013-03-22",16.7485,16.7864,16.5519,16.5898,150600.0],["2013-03-25",16.6502,16.7485,16.5293,16.6654,132600.0],["2013-03-26",16.6805,16.7486,16.62,16.741,179800.0],["2013-03-27",16.6276,16.6578,16.499,16.62,98600.0],["2013-03-28",16.6654,16.8468,16.6049,16.8166,162500.0],["2013-04-01",16.809,16.8544,16.2571,16.4915,277500.0],["2013-04-02",16.6057,16.7503,16.5524,16.56,164500.0],["2013-04-03",16.5752,16.6513,16.324,16.4382,208100.0],["2013-04-04",16.4153,16.461,16.3163,16.3849,132200.0],["2013-04-05",16.1869,16.324,16.1184,16.2478,184100.0],["2013-04-08",16.2859,16.3392,16.1184,16.2174,101800.0],["2013-04-09",16.2097,16.4305,16.1945,16.2554,219900.0],["2013-04-10",16.2859,16.5904,16.263,16.5448,164800.0],["2013-04-11",16.4839,16.4915,16.2859,16.3925,215000.0],["2013-04-12",16.3392,16.3849,16.225,16.3316,153300.0],["2013-04-15",16.263,16.2859,15.7377,15.7605,258100.0],["2013-04-16",15.8671,15.9204,15.7149,15.9052,236800.0],["2013-04-17",15.7758,15.9128,15.6539,15.6768,310200.0],["2013-04-18",15.6616,15.7149,15.456,15.5778,267400.0],["2013-04-19",15.5778,15.8138,15.5169,15.5778,221200.0],["2013-04-22",15.5778,15.7758,15.2961,15.6996,197900.0],["2013-04-23",15.8138,15.9661,15.7072,15.9128,163300.0],["2013-04-24",15.8747,16.1108,15.7834,16.1032,199200.0],["2013-04-25",16.1641,16.7503,16.0879,16.5752,275200.0],["2013-04-26",16.5904,16.7656,16.3925,16.6894,371500.0],["2013-04-29",16.6894,17.1843,16.6209,17.1615,352500.0],["2013-04-30",17.1691,17.2757,17.0473,17.1691,315700.0],["2013-05-01",17.1386,17.3061,16.8798,16.8874,374900.0],["2013-05-02",16.9635,17.2148,16.796,16.8874,243400.0],["2013-05-03",17.0625,17.466,16.9559,17.2376,482100.0],["2013-05-06",17.2148,17.2528,16.9483,17.0625,259600.0],["2013-05-07",17.0549,17.1691,16.9787,17.131,359000.0],["2013-05-08",17.1006,17.1615,16.9102,17.0625,352200.0],["2013-05-09",17.0244,17.0853,16.8112,16.895,331800.0],["2013-05-10",16.895,17.093,16.5904,17.0549,203500.0],["2013-05-13",17.0625,17.0777,16.9102,16.9864,186500.0],["2013-05-14",16.9635,17.1462,16.9178,17.1462,264300.0],["2013-05-15",17.0701,17.3366,17.032,17.3366,160700.0],["2013-05-16",17.3214,17.466,17.23,17.3594,123500.0],["2013-05-17",17.466,17.7401,17.3899,17.7325,256100.0],["2013-05-20",17.7325,17.8924,17.6259,17.7325,211000.0],["2013-05-21",17.6716,17.8924,17.664,17.7021,222600.0],["2013-05-22",17.6792,18.0751,17.6107,17.7097,219300.0],["2013-05-23",17.6107,17.8619,17.4889,17.8163,95000.0],["2013-05-24",17.7553,17.9,17.6107,17.8924,94000.0],["2013-05-28",18.0827,18.4863,18.0827,18.3035,248000.0],["2013-05-29",18.1741,18.2883,18.0751,18.1969,122100.0],["2013-05-30",18.4254,18.57,18.2122,18.3111,188100.0],["2013-05-31",18.2731,18.4787,18.2426,18.4101,348700.0],["2013-06-03",18.433,18.7604,18.2959,18.7299,447400.0],["2013-06-04",19.4304,20.0852,18.9812,19.3695,816500.0],["2013-06-05",19.4075,19.4152,19.1106,19.1563,289700.0],["2013-06-06",19.1867,19.1867,18.6233,18.7604,309800.0],["2013-06-07",18.9203,18.9583,18.6614,18.7756,198300.0],["2013-06-10",18.806,19.0725,18.7451,18.9659,292300.0],["2013-06-11",18.8441,18.9888,18.6462,18.9279,167900.0],["2013-06-12",19.0573,19.0725,18.7451,18.7451,78800.0],["2013-06-13",18.7147,18.7528,18.6157,18.6538,164000.0],["2013-06-14",18.6385,18.6842,18.3721,18.3797,190300.0],["2013-06-17",18.5396,18.905,18.5167,18.8365,170700.0],["2013-06-18",18.8746,18.9583,18.8137,18.8746,167600.0],["2013-06-19",18.8365,18.8898,18.4406,18.4939,151200.0],["2013-06-20",18.3111,18.5624,18.1513,18.4177,198300.0],["2013-06-21",18.4634,18.4634,18.0751,18.3492,313500.0],["2013-06-24",18.1665,18.2883,18.0827,18.1589,169700.0],["2013-06-25",18.3112,18.4406,18.235,18.3492,219900.0],["2013-06-26",18.4863,18.532,18.3188,18.4482,133200.0],["2013-06-27",18.5776,18.8593,18.5396,18.7604,202300.0],["2013-06-28",18.7223,19.0269,18.6386,18.6614,458400.0],["2013-07-01",18.7299,18.905,18.7071,18.8289,212900.0],["2013-07-02",18.8595,18.9055,18.6221,18.7216,133800.0],["2013-07-03",18.6221,18.7906,18.4918,18.5838,234400.0],["2013-07-05",18.8136,18.8442,18.6221,18.8366,265800.0],["2013-07-08",18.8825,18.9821,18.7446,18.9591,252700.0],["2013-07-09",19.0281,19.1047,18.8825,18.9591,276500.0],["2013-07-10",18.9208,19.1353,18.8595,19.0587,223000.0],["2013-07-11",19.1506,19.3651,19.1353,19.2885,211900.0],["2013-07-12",19.2272,19.5183,19.2272,19.4953,148200.0],["2013-07-15",19.4724,19.5949,19.4417,19.5949,124600.0],["2013-07-16",19.5107,19.5413,19.3498,19.4417,147300.0],["2013-07-17",19.4187,19.7175,19.3881,19.6945,209200.0],["2013-07-18",19.7251,20.0086,19.6409,20.0086,270700.0],["2013-07-19",20.0162,20.4375,19.9243,20.3763,353800.0],["2013-07-22",20.3686,20.4529,20.0622,20.0622,206100.0],["2013-07-23",20.0928,20.1081,19.9626,20.0469,174300.0],["2013-07-24",20.1005,20.1388,19.7405,19.8094,223600.0],["2013-07-25",19.7405,20.0239,19.5413,19.9779,183000.0],["2013-07-26",19.84,20.0162,19.6102,19.7328,128500.0],["2013-07-29",19.6562,19.7558,19.4417,19.4494,124500.0],["2013-07-30",19.5336,19.7711,19.5336,19.7405,142000.0],["2013-07-31",19.7481,19.9856,19.7405,19.84,159800.0],["2013-08-01",19.9549,20.0699,19.886,20.0239,109500.0],["2013-08-02",19.9166,20.0622,19.7788,19.9243,75500.0],["2013-08-05",19.8783,20.0699,19.8247,20.0392,92400.0],["2013-08-06",19.9473,20.0086,19.7481,19.9166,76100.0],["2013-08-07",19.8477,19.9856,19.7251,19.7941,67400.0],["2013-08-08",19.886,19.8937,19.7175,19.7481,84500.0],["2013-08-09",19.6945,19.8783,19.5413,19.7788,69000.0],["2013-08-12",19.6485,19.9166,19.6485,19.8937,82500.0],["2013-08-13",19.9166,19.9166,19.8171,19.9166,191100.0],["2013-08-14",19.9013,19.9013,19.6409,19.7634,94100.0],["2013-08-15",19.6256,19.6256,19.1583,19.2502,122600.0],["2013-08-16",19.1506,19.3651,19.0664,19.2808,103600.0],["2013-08-19",19.2655,19.526,19.2272,19.2962,174300.0],["2013-08-20",19.2962,19.5949,19.2272,19.5719,70300.0],["2013-08-21",19.4877,19.6179,19.2042,19.2502,105600.0],["2013-08-22",19.2962,19.6026,19.2962,19.4647,79600.0],["2013-08-23",19.5107,19.8094,19.4187,19.7788,100900.0],["2013-08-26",19.7634,19.8784,19.6026,19.6256,101500.0],["2013-08-27",19.4953,19.5719,19.12,19.1736,167800.0],["2013-08-28",19.1736,19.2808,18.8059,18.8595,108100.0],["2013-08-29",18.8212,19.1813,18.8212,19.0051,87000.0],["2013-08-30",18.9591,18.9591,18.4689,18.4995,122200.0],["2013-09-03",18.7523,18.9744,18.4918,18.8366,180500.0],["2013-09-04",19.1583,19.6639,18.7599,19.5796,348700.0],["2013-09-05",19.6409,19.7481,19.4877,19.6102,155800.0],["2013-09-06",19.6102,19.6102,19.0281,19.3804,204300.0],["2013-09-09",19.3958,19.6639,19.3958,19.6639,146500.0],["2013-09-10",19.7481,19.7558,19.5336,19.6562,167700.0],["2013-09-11",19.6026,19.7328,19.5183,19.6332,187400.0],["2013-09-12",19.6639,19.7328,19.5336,19.6562,108800.0],["2013-09-13",19.7481,19.8094,19.6638,19.7022,126500.0],["2013-09-16",19.8171,19.8937,19.7251,19.8094,166100.0],["2013-09-17",19.7251,19.9166,19.6868,19.9013,164500.0],["2013-09-18",19.8477,20.0162,19.7711,19.9396,230100.0],["2013-09-19",19.9626,20.0162,19.8783,19.9549,146100.0],["2013-09-20",20.0775,20.1005,19.9703,20.0622,449600.0],["2013-09-23",20.0622,20.4758,20.0622,20.315,253300.0],["2013-09-24",20.2843,20.4299,20.2077,20.269,219300.0],["2013-09-25",20.246,20.4299,20.1465,20.1771,161700.0],["2013-09-26",20.246,20.3609,20.1005,20.2997,143700.0],["2013-09-27",20.1618,20.3763,20.1618,20.338,147200.0],["2013-09-30",20.1848,20.4912,20.1618,20.3916,179300.0],["2013-10-01",20.33,20.6997,20.33,20.6381,137000.0],["2013-10-02",20.5688,20.5688,20.33,20.3762,148800.0],["2013-10-03",20.2837,20.5765,20.0526,20.2991,207800.0],["2013-10-04",20.2452,20.4224,20.1913,20.2991,62100.0],["2013-10-07",20.1374,20.276,20.0064,20.0141,122200.0],["2013-10-08",19.9525,20.0834,19.8061,19.9525,164100.0],["2013-10-09",19.9525,20.0911,19.8446,19.914,170900.0],["2013-10-10",20.1374,20.7305,20.0603,20.7151,205000.0],["2013-10-11",20.6381,20.9539,20.6381,20.9308,201800.0],["2013-10-14",20.7845,21.239,20.7845,21.0464,238900.0],["2013-10-15",20.8615,21.0695,20.7614,20.8153,212600.0],["2013-10-16",20.9694,20.9848,20.7691,20.8076,264100.0],["2013-10-17",20.7999,21.0849,20.7768,21.0849,284600.0],["2013-10-18",21.2621,21.7474,21.1234,21.6165,366700.0],["2013-10-21",21.6627,21.9631,21.6627,21.9169,295500.0],["2013-10-22",21.9477,22.3868,21.8707,22.3329,379600.0],["2013-10-23",22.2944,22.4947,22.1018,22.2019,633300.0],["2013-10-24",22.2173,22.2482,21.9323,22.0556,196700.0],["2013-10-25",22.071,22.071,21.8014,21.9708,142200.0],["2013-10-28",21.9708,22.0171,21.7782,21.8784,125700.0],["2013-10-29",21.8784,21.9939,21.6011,21.6627,229600.0],["2013-10-30",21.6935,21.7551,21.0849,21.108,327700.0],["2013-10-31",21.1465,21.4932,21.0926,21.1928,252100.0],["2013-11-01",21.1542,21.4855,21.1542,21.3699,367800.0],["2013-11-04",21.4624,21.6011,21.2544,21.3699,301700.0],["2013-11-05",21.2544,21.524,21.1851,21.3314,240000.0],["2013-11-06",21.447,21.524,21.2005,21.2698,121400.0],["2013-11-07",21.3006,21.3931,20.9925,21.031,180500.0],["2013-11-08",21.0002,21.5702,20.9694,21.4778,194700.0],["2013-11-11",21.3931,21.447,21.1696,21.2313,187600.0],["2013-11-12",21.1851,21.3391,21.1157,21.3237,76900.0],["2013-11-13",21.2467,21.4701,21.2467,21.4701,134600.0],["2013-11-14",21.5009,21.5702,21.4316,21.5548,99300.0],["2013-11-15",21.524,21.6319,21.2852,21.6088,203300.0],["2013-11-18",21.6242,21.6627,21.3854,21.5086,207400.0],["2013-11-19",21.3931,21.6088,21.1465,21.2005,140300.0],["2013-11-20",21.2544,21.2852,21.1003,21.1774,95600.0],["2013-11-21",21.2698,21.447,21.2467,21.3699,164000.0],["2013-11-22",21.4162,21.5702,21.3931,21.4778,145100.0],["2013-11-25",21.4778,21.6627,21.4547,21.5163,128800.0],["2013-11-26",21.5009,21.5702,21.4624,21.5086,207200.0],["2013-11-27",21.5625,21.5625,21.4701,21.5317,152800.0],["2013-11-29",21.5702,21.5856,21.4239,21.4239,118700.0],["2013-12-02",21.4624,21.5394,21.2544,21.3777,165200.0],["2013-12-03",21.3083,21.4085,21.1003,21.1774,362600.0],["2013-12-04",21.0772,21.2236,20.9154,21.1003,179900.0],["2013-12-05",21.0464,21.2698,21.0002,21.2621,151900.0],["2013-12-06",21.4162,21.5317,21.2929,21.4239,395900.0],["2013-12-09",21.447,21.5471,21.1928,21.3777,318300.0],["2013-12-10",21.5702,21.655,20.2375,20.6381,541800.0],["2013-12-11",20.615,21.1003,20.5071,20.8384,347100.0],["2013-12-12",20.9077,21.447,20.7999,21.3699,276300.0],["2013-12-13",21.4393,21.524,21.0695,21.2467,355600.0],["2013-12-16",21.3006,21.5625,21.108,21.4393,171700.0],["2013-12-17",21.4008,21.4008,21.0926,21.108,119600.0],["2013-12-18",21.1542,21.3006,20.8923,21.2621,250400.0],["2013-12-19",21.2544,21.5625,21.1311,21.1851,251100.0],["2013-12-20",21.2698,21.8476,21.2236,21.6165,865200.0],["2013-12-23",21.7012,21.863,21.6627,21.7936,197300.0],["2013-12-24",21.8553,22.0941,21.6396,22.0171,78500.0],["2013-12-26",22.0402,22.148,21.9092,21.9477,160100.0],["2013-12-27",22.0479,22.148,21.9246,22.0787,161900.0],["2013-12-30",22.0826,22.3149,22.0826,22.3149,163300.0],["2013-12-31",22.3691,22.4853,22.1058,22.1445,185500.0],["2014-01-02",22.0361,22.1987,21.796,21.8734,223700.0],["2014-01-03",21.8657,22.1523,21.6643,22.0206,163800.0],["2014-01-06",22.098,22.2065,21.9044,21.9431,202200.0],["2014-01-07",21.9974,22.129,21.8812,22.0361,137400.0],["2014-01-08",22.0051,22.1832,21.8192,21.9044,206900.0],["2014-01-09",21.9896,22.129,21.8579,22.0361,158600.0],["2014-01-10",22.0593,22.1368,21.8502,21.9896,281500.0],["2014-01-13",21.9044,21.9276,21.4707,21.5559,288800.0],["2014-01-14",21.6023,21.6798,21.4397,21.6101,138400.0],["2014-01-15",21.5404,21.672,21.4319,21.5249,177600.0],["2014-01-16",21.5016,21.5714,21.4474,21.5094,190200.0],["2014-01-17",21.4552,21.5791,21.4164,21.5326,101800.0],["2014-01-21",21.6101,21.8347,21.5171,21.6643,152300.0],["2014-01-22",21.672,21.8734,21.5404,21.8502,143200.0],["2014-01-23",21.7263,21.8115,21.5404,21.7572,197300.0],["2014-01-24",21.6023,21.6488,21.1376,21.2228,151000.0],["2014-01-27",21.1221,21.2925,20.8433,20.8975,108100.0],["2014-01-28",20.9517,21.0369,20.8355,20.9904,179300.0],["2014-01-29",20.8123,20.9982,20.6729,20.7348,145600.0],["2014-01-30",20.851,21.0447,20.6806,20.944,200600.0],["2014-01-31",20.6341,20.9749,20.5877,20.6496,167800.0],["2014-02-03",20.6496,20.882,19.9138,20.1462,253800.0],["2014-02-04",20.2081,20.4173,19.9603,20.3708,187200.0],["2014-02-05",20.2469,20.3476,20.1307,20.2314,188400.0],["2014-02-06",20.2391,20.3476,20.1771,20.2933,205200.0],["2014-02-07",20.363,20.5567,20.363,20.5257,140900.0],["2014-02-10",20.456,20.4792,20.1849,20.4482,130800.0],["2014-02-11",20.5412,20.9904,20.4947,20.9672,289400.0],["2014-02-12",21.0137,21.246,20.9982,21.0989,149800.0],["2014-02-13",20.9749,21.3932,20.9672,21.308,111100.0],["2014-02-14",21.3312,21.3312,20.9595,21.2538,133800.0],["2014-02-18",21.2228,21.4474,20.9904,21.3777,207300.0],["2014-02-19",21.308,21.5559,21.1686,21.1996,225200.0],["2014-02-20",21.2073,21.4242,21.1299,21.37,183800.0],["2014-02-21",21.4939,21.5636,21.246,21.4552,338500.0],["2014-02-24",21.4629,21.8037,21.4009,21.5791,262000.0],["2014-02-25",21.6333,21.6565,21.4087,21.4861,209100.0],["2014-02-26",21.5636,21.7108,21.4397,21.6643,294600.0],["2014-02-27",21.6643,21.827,21.5636,21.7805,159800.0],["2014-02-28",21.8347,21.9354,21.6643,21.8657,281700.0],["2014-03-03",21.6333,21.8812,21.5326,21.8657,185200.0],["2014-03-04",22.098,22.8494,22.0516,22.7951,455900.0],["2014-03-05",22.3149,22.3227,21.4009,21.796,626000.0],["2014-03-06",21.8579,21.9664,21.6643,21.9044,383100.0],["2014-03-07",21.9354,22.1523,21.7727,22.0283,273500.0],["2014-03-10",22.0516,22.1213,21.8967,22.1213,201800.0],["2014-03-11",22.1523,22.16,21.7495,21.8812,207100.0],["2014-03-12",21.7495,21.9664,21.672,21.8967,184200.0],["2014-03-13",22.0128,22.0206,21.6643,21.8037,174100.0],["2014-03-14",21.703,21.9819,21.703,21.8967,169100.0],["2014-03-17",22.0361,22.191,21.9431,22.0748,198100.0],["2014-03-18",22.0593,22.3691,22.0361,22.3691,168800.0],["2014-03-19",22.2994,22.4621,22.1368,22.253,169800.0],["2014-03-20",22.2839,22.3614,22.1678,22.2917,133600.0],["2014-03-21",22.2994,22.5473,22.2684,22.3924,499100.0],["2014-03-24",22.4621,22.4931,21.9819,22.16,324100.0],["2014-03-25",22.3072,22.3459,22.0593,22.191,167800.0],["2014-03-26",22.2685,22.2839,21.827,21.8347,156100.0],["2014-03-27",21.827,21.9122,21.734,21.8502,314300.0],["2014-03-28",21.8812,22.0206,21.7108,21.796,268300.0],["2014-03-31",21.9509,22.3149,21.8502,22.2607,293000.0],["2014-04-01",22.2412,22.4671,22.2257,22.4515,182800.0],["2014-04-02",22.4826,22.4826,22.2412,22.4126,147700.0],["2014-04-03",22.4826,22.5761,22.358,22.506,164100.0],["2014-04-04",22.6695,22.6695,22.0154,22.0388,214600.0],["2014-04-07",21.9609,22.0076,21.7973,21.9219,193100.0],["2014-04-08",21.9297,22.4281,21.8596,22.249,170400.0],["2014-04-09",22.3191,22.3269,22.0621,22.2646,127500.0],["2014-04-10",22.2023,22.545,21.7662,21.992,369300.0],["2014-04-11",21.7428,21.9453,21.1977,21.2211,300500.0],["2014-04-14",21.3846,21.4002,21.0108,21.1276,156400.0],["2014-04-15",21.151,21.2911,20.7616,21.003,177600.0],["2014-04-16",21.1354,21.2834,21.0497,21.2444,139700.0],["2014-04-17",21.2133,21.6416,21.2055,21.5637,137400.0],["2014-04-21",21.6027,21.6416,21.4547,21.5092,75300.0],["2014-04-22",21.5559,21.8674,21.517,21.6727,161900.0],["2014-04-23",21.6727,21.8441,21.4547,21.4547,181100.0],["2014-04-24",21.6182,21.6182,21.2522,21.2989,145600.0],["2014-04-25",21.1743,21.2522,20.9874,20.9874,180200.0],["2014-04-28",21.1354,21.2288,20.7616,21.1042,175400.0],["2014-04-29",21.2366,21.3924,21.0419,21.0965,157500.0],["2014-04-30",20.9719,21.1899,20.7927,21.0965,193400.0],["2014-05-01",21.1042,21.1042,20.6604,20.9173,268900.0],["2014-05-02",20.9641,21.3846,20.9251,21.1665,182700.0],["2014-05-05",21.1043,21.1899,20.9096,21.151,192500.0],["2014-05-06",21.0497,21.1198,20.7227,20.8005,159500.0],["2014-05-07",20.8628,21.0264,20.5435,20.9485,187600.0],["2014-05-08",20.855,21.1042,20.5825,20.6214,199300.0],["2014-05-09",20.5358,20.9174,20.5358,20.8628,184300.0],["2014-05-12",20.9719,21.4858,20.9485,21.4157,164100.0],["2014-05-13",21.369,21.4391,21.1432,21.1588,203300.0],["2014-05-14",21.0653,21.1043,20.5747,20.6292,167400.0],["2014-05-15",20.5513,20.5903,20.1542,20.4501,127100.0],["2014-05-16",20.4034,20.6604,20.3021,20.6448,161300.0],["2014-05-19",20.5513,20.894,20.5513,20.8473,116600.0],["2014-05-20",20.746,20.746,20.2788,20.3956,209500.0],["2014-05-21",20.5124,20.5825,20.232,20.4112,163700.0],["2014-05-22",20.4968,20.6136,20.3021,20.5513,109200.0],["2014-05-23",20.5669,21.4469,20.4812,21.2211,302300.0],["2014-05-27",21.369,21.6416,21.3223,21.4002,85700.0],["2014-05-28",21.3768,21.4781,21.1588,21.1821,133500.0],["2014-05-29",21.3145,21.4002,21.0419,21.2834,107800.0],["2014-05-30",21.3457,21.3612,21.0731,21.2366,150300.0],["2014-06-02",21.2289,21.5404,20.9174,21.3223,214700.0],["2014-06-03",21.2366,21.4391,20.6214,20.9407,227700.0],["2014-06-04",20.1152,20.9641,19.7959,20.6448,448800.0],["2014-06-05",20.6214,21.0264,20.4034,21.0186,343500.0],["2014-06-06",21.1743,21.369,21.0108,21.26,294300.0],["2014-06-09",21.0575,21.1276,20.9096,21.0809,346000.0],["2014-06-10",20.9563,21.0809,20.785,21.0186,253600.0],["2014-06-11",20.9096,21.0186,20.6604,20.9485,391200.0],["2014-06-12",20.8551,20.9641,20.6526,20.8005,243300.0],["2014-06-13",20.9018,20.9018,20.5669,20.6058,194400.0],["2014-06-16",20.5981,20.7071,20.4267,20.4735,174300.0],["2014-06-17",20.4423,20.6214,20.38,20.5358,226500.0],["2014-06-18",20.4735,20.6214,20.4189,20.5981,210500.0],["2014-06-19",20.6136,20.855,20.5358,20.7304,289100.0],["2014-06-20",20.8005,20.8239,20.6759,20.8083,431900.0],["2014-06-23",20.746,20.7928,20.5358,20.6526,193900.0],["2014-06-24",20.5358,20.7694,20.4267,20.4423,202100.0],["2014-06-25",20.3255,20.7071,20.271,20.6837,173500.0],["2014-06-26",20.6759,20.6915,20.4267,20.6136,134900.0],["2014-06-27",20.4579,20.8239,20.4345,20.8005,267900.0],["2014-06-30",20.7304,21.0264,20.6136,21.0108,240600.0],["2014-07-01",21.0069,21.5003,20.9207,21.3045,280800.0],["2014-07-02",21.234,21.4533,20.9677,21.0304,189300.0],["2014-07-03",21.0617,21.375,21.0225,21.3045,94600.0],["2014-07-07",21.2262,21.2419,20.7249,20.7327,269900.0],["2014-07-08",20.6779,20.7484,20.4743,20.6466,197300.0],["2014-07-09",20.7014,20.7406,20.5056,20.5213,193900.0],["2014-07-10",20.1923,20.5448,20.067,20.4351,263800.0],["2014-07-11",20.4273,20.6701,20.2628,20.4899,200800.0],["2014-07-14",20.5918,20.6074,20.4038,20.4116,125500.0],["2014-07-15",20.4508,20.5604,20.1923,20.208,141500.0],["2014-07-16",20.3724,20.5604,20.1218,20.3333,230000.0],["2014-07-17",20.208,20.3646,19.9573,19.9808,118500.0],["2014-07-18",19.926,20.2706,19.8868,20.1296,187100.0],["2014-07-21",20.0435,20.1375,19.926,20.0278,120900.0],["2014-07-22",20.0983,20.302,20.0121,20.0748,98500.0],["2014-07-23",20.0748,20.161,19.9182,20.02,103200.0],["2014-07-24",20.0748,20.2158,19.879,19.9573,129700.0],["2014-07-25",19.7693,19.926,19.6754,19.6989,163100.0],["2014-07-28",19.7224,19.7302,19.4795,19.5657,184500.0],["2014-07-29",19.6205,19.7302,19.4952,19.5579,202100.0],["2014-07-30",19.6597,19.6754,19.4639,19.5735,96800.0],["2014-07-31",19.3621,19.4795,19.1662,19.2759,199600.0],["2014-08-01",19.2132,19.3621,19.0488,19.2446,197300.0],["2014-08-04",19.3072,19.4169,18.9704,19.3542,227700.0],["2014-08-05",19.2994,19.691,19.2994,19.4639,165100.0],["2014-08-06",19.3464,19.7458,19.3464,19.55,197400.0],["2014-08-07",19.6362,19.6362,19.3699,19.4795,83000.0],["2014-08-08",19.4717,19.785,19.4012,19.7693,182100.0],["2014-08-11",19.879,20.0591,19.7223,19.9573,195800.0],["2014-08-12",19.9103,20.1923,19.7458,19.879,217200.0],["2014-08-13",19.9417,20.1766,19.8712,20.067,165500.0],["2014-08-14",20.1061,20.1766,19.9965,20.067,94000.0],["2014-08-15",20.2706,20.2706,19.832,20.02,175900.0],["2014-08-18",20.5448,20.5604,20.2628,20.2863,403400.0],["2014-08-19",20.349,20.4508,20.3098,20.4194,232600.0],["2014-08-20",20.3881,20.4429,20.2158,20.3098,136100.0],["2014-08-21",20.3098,20.4194,20.0983,20.3724,190200.0],["2014-08-22",20.3333,20.6936,20.2158,20.6544,150000.0],["2014-08-25",20.7171,20.7406,20.4116,20.4664,171000.0],["2014-08-26",20.5604,20.7562,20.4743,20.7562,162700.0],["2014-08-27",20.7563,20.8189,20.6466,20.6701,99500.0],["2014-08-28",20.6466,20.7092,20.4821,20.6779,127700.0],["2014-08-29",20.6779,20.8659,20.5918,20.8346,128300.0],["2014-09-02",20.8737,20.9912,20.7327,20.9521,149200.0],["2014-09-03",21.0617,21.2497,20.7484,20.8111,746500.0],["2014-09-04",21.9311,22.6987,21.7431,21.8998,476500.0],["2014-09-05",21.9155,22.2601,21.8215,22.1269,256900.0],["2014-09-08",22.0486,22.2053,21.8998,22.1974,209800.0],["2014-09-09",22.1661,22.1661,21.7901,21.8685,310200.0],["2014-09-10",21.8371,21.939,21.6492,21.7745,228300.0],["2014-09-11",21.6178,22.0251,21.6178,21.8763,201300.0],["2014-09-12",21.939,21.9546,21.5708,21.7431,171200.0],["2014-09-15",21.7353,21.751,21.469,21.6257,188800.0],["2014-09-16",21.6022,21.7196,21.3437,21.657,274400.0],["2014-09-17",21.6335,21.7275,21.3985,21.6178,254500.0],["2014-09-18",21.6648,21.704,21.4533,21.6413,229900.0],["2014-09-19",21.6178,21.7275,21.3045,21.328,451100.0],["2014-09-22",21.2419,21.3672,21.0069,21.281,211500.0],["2014-09-23",21.1479,21.2732,20.8894,20.9051,188500.0],["2014-09-24",20.9834,21.1949,20.8032,21.1635,171500.0],["2014-09-25",21.0695,21.1244,20.6466,20.6623,218800.0],["2014-09-26",20.6623,20.7797,20.5291,20.5448,221000.0],["2014-09-29",20.3646,20.5291,20.2471,20.4508,213400.0],["2014-09-30",20.5256,20.6832,20.242,20.242,310400.0],["2014-10-01",20.2814,20.3444,19.8244,19.8401,377500.0],["2014-10-02",19.8165,20.1474,19.7929,20.045,152000.0],["2014-10-03",20.3129,20.5256,20.2026,20.4232,212800.0],["2014-10-06",20.439,20.5808,20.3208,20.3444,155300.0],["2014-10-07",20.1947,20.4074,20.0686,20.0765,226100.0],["2014-10-08",20.1001,20.6753,20.0371,20.6674,220200.0],["2014-10-09",20.6753,20.6753,20.1395,20.1553,218500.0],["2014-10-10",20.0686,20.2971,19.9268,19.9504,236800.0],["2014-10-13",19.8716,20.0844,19.7692,19.785,246200.0],["2014-10-14",19.9977,20.1474,19.8401,20.0765,265200.0],["2014-10-15",19.785,20.4311,19.6747,20.3129,255900.0],["2014-10-16",19.982,20.4784,19.982,20.368,215800.0],["2014-10-17",20.5256,20.7541,20.2183,20.3129,203400.0],["2014-10-20",20.3129,20.565,20.2577,20.565,134800.0],["2014-10-21",20.5965,20.8566,20.4862,20.6832,174800.0],["2014-10-22",20.762,20.825,20.4862,20.5256,173100.0],["2014-10-23",20.7226,20.8408,20.6202,20.7069,155700.0],["2014-10-24",20.7856,20.8487,20.6202,20.8487,89700.0],["2014-10-27",20.7856,20.9511,20.6359,20.9354,81500.0],["2014-10-28",20.9748,21.3687,20.9669,21.353,278300.0],["2014-10-29",21.4002,21.5263,21.2348,21.4554,178900.0],["2014-10-30",21.4081,21.8572,21.3451,21.6209,182600.0],["2014-10-31",22.0227,22.07,21.4712,21.7784,383900.0],["2014-11-03",21.7627,21.9124,21.4712,21.479,247800.0],["2014-11-04",21.3924,21.6366,21.3845,21.416,170400.0],["2014-11-05",21.4869,21.6997,21.3057,21.4318,141600.0],["2014-11-06",21.4002,21.6366,21.4002,21.5578,89900.0],["2014-11-07",21.5342,21.5342,21.4002,21.4633,161500.0],["2014-11-10",21.4712,21.5342,21.353,21.479,187900.0],["2014-11-11",21.479,21.5815,21.3845,21.5263,141100.0],["2014-11-12",21.4239,21.7154,21.4239,21.6051,258600.0],["2014-11-13",21.6681,21.7075,21.5421,21.5499,104800.0],["2014-11-14",21.6209,21.8494,21.3924,21.4475,170100.0],["2014-11-17",21.4081,21.5342,21.2978,21.3057,104300.0],["2014-11-18",21.3057,21.5342,21.3057,21.3214,118400.0],["2014-11-19",21.3214,21.3293,20.9196,21.0378,123800.0],["2014-11-20",21.0141,21.1323,20.9117,21.0851,204200.0],["2014-11-21",21.3372,21.5105,21.2269,21.3924,402000.0],["2014-11-24",21.4239,21.6287,21.3924,21.5972,133400.0],["2014-11-25",21.6051,21.7391,21.4554,21.479,95800.0],["2014-11-26",21.4633,21.5578,21.3451,21.4475,130600.0],["2014-11-28",21.5105,21.6839,21.3136,21.3451,98900.0],["2014-12-01",21.3136,21.4948,21.1008,21.2505,184200.0],["2014-12-02",21.2505,21.6051,21.2348,21.4475,125300.0],["2014-12-03",21.4239,21.7233,21.3687,21.5815,164900.0],["2014-12-04",21.5184,21.6209,21.3136,21.4239,251100.0],["2014-12-05",21.3845,21.6681,21.3845,21.5263,244900.0],["2014-12-08",21.4554,21.7548,21.1796,21.3057,158100.0],["2014-12-09",20.4862,22.2197,20.439,22.1882,410700.0],["2014-12-10",22.0385,22.0542,21.4475,21.4475,258300.0],["2014-12-11",21.6051,21.8809,21.5105,21.6445,213100.0],["2014-12-12",21.353,21.6287,21.353,21.4948,233400.0],["2014-12-15",21.613,21.9045,21.4239,21.8178,260700.0],["2014-12-16",21.7627,22.0621,21.6839,21.9597,280200.0],["2014-12-17",21.9754,22.2197,21.6445,22.0857,383800.0],["2014-12-18",22.3064,22.5349,22.133,22.1409,462600.0],["2014-12-19",22.1566,22.2354,22.0385,22.0621,591100.0],["2014-12-22",22.0621,22.4876,22.0621,22.4482,174300.0],["2014-12-23",22.5112,22.8815,22.4482,22.8737,182100.0],["2014-12-24",22.8579,23.0076,22.6924,22.8737,98400.0],["2014-12-26",22.9209,23.1258,22.9131,23.0155,90500.0],["2014-12-29",23.0391,23.3622,22.9682,23.1416,194900.0],["2014-12-30",23.1574,23.2525,22.8405,22.9514,146400.0],["2014-12-31",22.9593,23.0623,22.6741,22.6979,136600.0],["2015-01-02",22.7296,22.9039,22.3335,22.5157,171000.0],["2015-01-05",22.4048,22.7771,22.3572,22.5553,272400.0],["2015-01-06",22.7454,22.888,22.2305,22.6662,634700.0],["2015-01-07",22.793,23.0782,22.6821,23.0386,205200.0],["2015-01-08",23.2366,23.3475,23.0544,23.3238,176900.0],["2015-01-09",23.3872,23.7357,23.0861,23.1891,250400.0],["2015-01-12",23.1178,23.6407,22.9356,23.3159,349000.0],["2015-01-13",23.5694,23.9813,23.2525,23.6407,260500.0],["2015-01-14",23.3396,23.5139,23.1495,23.4505,142600.0],["2015-01-15",23.4268,23.5139,22.9593,23.0544,209000.0],["2015-01-16",22.9197,23.4743,22.896,23.4426,175000.0],["2015-01-20",23.5298,23.5298,22.9752,23.0227,223600.0],["2015-01-21",22.9593,23.2049,22.8326,23.0544,135700.0],["2015-01-22",23.0544,23.506,22.9039,23.4822,164400.0],["2015-01-23",23.4505,23.609,23.2049,23.3634,145900.0],["2015-01-26",23.3,23.3792,23.0306,23.3159,207900.0],["2015-01-27",23.1257,23.3,22.991,23.2366,146600.0],["2015-01-28",23.3317,23.403,22.793,22.9831,170500.0],["2015-01-29",22.9831,23.3713,22.9673,23.3555,160900.0],["2015-01-30",23.1495,23.3,22.8326,22.8722,209400.0],["2015-02-02",22.9277,23.2683,22.6821,23.2208,175300.0],["2015-02-03",23.3238,24.013,23.3238,23.9417,230200.0],["2015-02-04",23.7991,23.9259,23.5456,23.6011,268000.0],["2015-02-05",23.7357,23.918,23.6644,23.7674,189700.0],["2015-02-06",23.8387,24.0447,23.6169,23.8704,282200.0],["2015-02-09",23.8071,24.021,23.5615,23.6169,106900.0],["2015-02-10",23.7833,23.7833,23.1733,23.4822,199900.0],["2015-02-11",23.4822,23.4981,23.2683,23.403,100500.0],["2015-02-12",23.4585,23.5931,23.3,23.5615,144100.0],["2015-02-13",23.5456,23.6803,23.3396,23.4268,164800.0],["2015-02-17",23.4426,23.9813,23.3872,23.8625,174500.0],["2015-02-18",23.8308,24.2666,23.815,24.2666,172200.0],["2015-02-19",24.219,24.3299,24.0526,24.3141,174100.0],["2015-02-20",24.2349,24.3379,24.021,24.2586,142800.0],["2015-02-23",24.1636,24.5122,23.9655,24.5042,130900.0],["2015-02-24",24.5042,24.8528,24.4725,24.6548,197900.0],["2015-02-25",24.7181,24.8845,24.322,24.3458,148000.0],["2015-02-26",24.3854,24.7261,24.124,24.6548,119200.0],["2015-02-27",24.5993,24.7419,24.3933,24.631,189100.0],["2015-03-02",24.6627,24.8924,24.4409,24.6864,183800.0],["2015-03-03",24.631,24.7181,24.3616,24.6468,184000.0],["2015-03-04",24.9954,24.9954,22.9594,23.2683,452900.0],["2015-03-05",23.3713,23.6486,23.197,23.609,234300.0],["2015-03-06",23.403,23.6169,23.2129,23.2683,219600.0],["2015-03-09",23.2762,23.4585,23.1891,23.2921,198100.0],["2015-03-10",23.0544,23.2049,22.9277,23.0623,208000.0],["2015-03-11",23.0544,23.3317,22.9752,23.2762,160100.0],["2015-03-12",23.4664,23.918,23.3,23.7754,177500.0],["2015-03-13",23.7912,23.7912,23.2366,23.5456,131600.0],["2015-03-16",23.6961,24.0685,23.4664,23.918,217000.0],["2015-03-17",24.1873,24.837,24.1873,24.6151,452100.0],["2015-03-18",24.5835,25.1697,24.4012,25.043,326900.0],["2015-03-19",25.043,25.4153,24.9717,25.1222,312800.0],["2015-03-20",25.2727,25.55,25.1539,25.5342,361600.0],["2015-03-23",25.5658,25.7481,25.3995,25.4866,240700.0],["2015-03-24",25.4866,25.7401,25.3599,25.653,171200.0],["2015-03-25",25.7639,25.7639,25.035,25.035,148800.0],["2015-03-26",25.0033,25.3123,24.7498,25.138,198400.0],["2015-03-27",25.0588,25.5658,24.8607,25.3519,247000.0],["2015-03-30",25.4628,25.6926,25.1539,25.6134,145800.0],["2015-03-31",25.3745,25.4621,24.9924,25.3666,492200.0],["2015-04-01",25.3904,25.5656,25.1914,25.4143,266700.0],["2015-04-02",25.4939,25.6373,25.3984,25.4939,251200.0],["2015-04-06",25.4541,25.701,25.3745,25.5736,591600.0],["2015-04-07",25.5736,25.5815,25.2949,25.3347,288600.0],["2015-04-08",25.2949,25.892,25.2232,25.8283,309700.0],["2015-04-09",25.8443,26.0592,25.7328,25.8204,881300.0],["2015-04-10",25.8443,25.892,25.3666,25.3904,289300.0],["2015-04-13",25.4462,25.6532,25.2153,25.4701,227400.0],["2015-04-14",25.4541,25.5815,25.271,25.5099,193600.0],["2015-04-15",25.5656,25.6532,25.4143,25.5656,265300.0],["2015-04-16",25.4701,25.4701,25.2312,25.3267,124200.0],["2015-04-17",25.1357,25.2312,24.7296,24.8809,270800.0],["2015-04-20",25.0003,25.1516,24.6818,25.0322,159500.0],["2015-04-21",25.1038,25.5736,24.9764,25.4939,173700.0],["2015-04-22",25.478,25.4939,25.1755,25.3745,169000.0],["2015-04-23",25.3666,25.685,25.2471,25.5736,202000.0],["2015-04-24",25.6611,25.6611,25.279,25.4382,139400.0],["2015-04-27",25.6054,25.8124,25.3427,25.4382,295300.0],["2015-04-28",25.4462,25.7089,25.4462,25.685,269300.0],["2015-04-29",25.6611,25.7885,25.4541,25.5656,331100.0],["2015-04-30",25.478,25.6134,25.1834,25.5178,378000.0],["2015-05-01",25.6054,25.7328,25.5099,25.6134,292800.0],["2015-05-04",25.6771,25.9398,25.6134,25.7328,208800.0],["2015-05-05",25.6771,25.8124,25.4939,25.5975,403700.0],["2015-05-06",25.6373,25.6771,25.486,25.6611,294700.0],["2015-05-07",25.6373,25.8124,25.5497,25.7248,225400.0],["2015-05-08",25.9557,25.9557,25.5815,25.5895,231200.0],["2015-05-11",25.5815,25.6611,25.478,25.4939,182400.0],["2015-05-12",25.3904,25.5099,24.9525,25.4939,184100.0],["2015-05-13",25.5338,25.5815,25.1436,25.3745,183900.0],["2015-05-14",25.486,25.7726,25.3984,25.7089,190600.0],["2015-05-15",25.685,25.7408,25.4064,25.4701,137700.0],["2015-05-18",25.3984,25.5895,25.2551,25.486,183300.0],["2015-05-19",25.5656,25.908,25.4939,25.892,408400.0],["2015-05-20",26.0115,26.2981,25.8841,26.2424,208800.0],["2015-05-21",26.2742,26.3379,25.9398,25.9876,320500.0],["2015-05-22",25.908,26.0433,25.6373,25.8682,343900.0],["2015-05-26",25.7328,25.8841,25.5178,25.6691,157700.0],["2015-05-27",25.8045,26.1627,25.6054,26.107,175200.0],["2015-05-28",26.0115,26.1627,25.8522,26.0433,147800.0],["2015-05-29",26.0513,26.1389,25.7487,25.8283,253700.0],["2015-06-01",25.9557,26.107,25.7248,25.8761,361800.0],["2015-06-02",25.8204,25.8602,25.6452,25.7885,159000.0],["2015-06-03",25.908,26.5131,25.5178,26.4016,495300.0],["2015-06-04",26.2742,26.2742,25.892,26.0433,157700.0],["2015-06-05",26.0433,26.2822,25.892,26.0433,214200.0],["2015-06-08",26.0274,26.2264,25.9,25.9159,209900.0],["2015-06-09",25.8761,26.2264,25.7328,26.2026,141700.0],["2015-06-10",26.2901,26.6086,26.2742,26.4653,219400.0],["2015-06-11",26.4812,26.6325,26.2583,26.529,181800.0],["2015-06-12",26.4255,26.4255,26.1548,26.2981,140600.0],["2015-06-15",26.1309,26.2344,25.6293,26.1866,196600.0],["2015-06-16",26.1389,26.2503,25.9159,26.2424,168300.0],["2015-06-17",26.2901,26.3379,26.0752,26.1468,100100.0],["2015-06-18",26.2344,26.5847,26.2105,26.4971,198400.0],["2015-06-19",26.537,26.6564,26.2742,26.5449,251800.0],["2015-06-22",26.6723,26.8236,26.5449,26.6086,123500.0],["2015-06-23",26.6405,26.7838,26.5131,26.7599,292100.0],["2015-06-24",26.728,26.8077,26.4175,26.5529,198300.0],["2015-06-25",26.5927,26.8077,26.4812,26.7042,241200.0],["2015-06-26",26.7201,26.7838,26.3857,26.529,482600.0],["2015-06-29",26.3857,26.6325,26.1389,26.1548,249400.0],["2015-06-30",26.5388,26.8029,26.2108,26.2988,424900.0],["2015-07-01",26.4428,26.5788,26.1388,26.2348,233700.0],["2015-07-02",26.2988,26.3308,25.8027,26.1148,374000.0],["2015-07-06",25.9548,26.1868,25.8267,25.9308,148700.0],["2015-07-07",25.9468,25.9468,25.5067,25.6747,208400.0],["2015-07-08",25.5387,25.8267,25.4827,25.6187,240900.0],["2015-07-09",25.8828,25.9628,25.3787,25.4187,519800.0],["2015-07-10",25.6507,25.8828,25.4507,25.7387,650200.0],["2015-07-13",25.9228,26.2108,25.7467,25.9788,397300.0],["2015-07-14",25.9468,26.1788,25.8427,26.1308,122200.0],["2015-07-15",26.1628,26.1628,25.8347,25.9388,166900.0],["2015-07-16",26.1148,26.2668,26.0748,26.1868,161200.0],["2015-07-17",26.2268,26.2588,26.0268,26.0988,174600.0],["2015-07-20",26.0988,26.0988,25.9788,26.0588,122500.0],["2015-07-21",26.0508,26.1948,25.7547,25.8428,119400.0],["2015-07-22",25.8107,26.2668,25.8107,26.2508,135100.0],["2015-07-23",26.2508,26.2828,25.8588,26.0748,195300.0],["2015-07-24",26.0748,26.0908,25.7947,25.8027,267100.0],["2015-07-27",25.6987,25.9628,25.6827,25.8988,232700.0],["2015-07-28",26.0108,26.1228,25.6827,26.0668,199800.0],["2015-07-29",26.0188,26.4028,25.8508,26.3548,223800.0],["2015-07-30",26.2508,26.5628,26.1708,26.3948,252800.0],["2015-07-31",26.4748,26.6508,26.2508,26.3708,191600.0],["2015-08-03",26.3708,26.5148,26.0028,26.2988,237700.0],["2015-08-04",26.2748,26.5948,26.1468,26.3468,222700.0],["2015-08-05",26.5148,26.7788,26.1788,26.5948,223100.0],["2015-08-06",26.6268,27.0749,26.4668,26.5708,232500.0],["2015-08-07",26.4268,26.5708,26.2668,26.4268,199300.0],["2015-08-10",26.5628,26.8509,26.5628,26.8269,203400.0],["2015-08-11",26.6188,26.6988,26.5228,26.6588,165900.0],["2015-08-12",26.4668,26.5708,26.0348,26.4508,179300.0],["2015-08-13",26.4508,26.6028,26.2348,26.4028,131100.0],["2015-08-14",26.4988,26.9949,26.1628,26.9389,201400.0],["2015-08-17",26.8189,27.1149,26.6348,27.0429,117600.0],["2015-08-18",26.9629,27.2029,26.9229,27.0109,213000.0],["2015-08-19",26.8109,26.9629,26.6349,26.7629,74800.0],["2015-08-20",26.5308,26.6108,26.3708,26.3708,116200.0],["2015-08-21",25.9388,26.4748,25.5387,26.3468,353600.0],["2015-08-24",25.4027,26.2028,25.3467,25.4827,451400.0],["2015-08-25",26.2028,26.2428,25.1947,25.2107,311800.0],["2015-08-26",25.6267,25.7147,24.9307,25.6747,422100.0],["2015-08-27",25.8267,25.8988,25.2427,25.6587,429200.0],["2015-08-28",25.5787,25.6347,25.2987,25.5387,345500.0],["2015-08-31",25.4347,25.7387,25.3307,25.6107,262700.0],["2015-09-01",25.2907,25.4187,24.8186,24.8906,277200.0],["2015-09-02",25.0827,25.0907,24.5386,24.9387,535300.0],["2015-09-03",23.6025,24.5226,22.9304,24.2026,1828000.0],["2015-09-04",23.9546,24.0666,23.3705,23.3945,1105700.0],["2015-09-08",23.7225,24.0266,23.7225,23.7945,551800.0],["2015-09-09",23.8505,24.0186,23.7465,23.7785,617400.0],["2015-09-10",23.7865,23.8745,23.6025,23.6425,886300.0],["2015-09-11",23.5625,23.7865,23.5625,23.7145,704600.0],["2015-09-14",23.8425,24.1066,23.7065,23.7305,562600.0],["2015-09-15",23.7145,24.0026,23.6505,23.9225,381600.0],["2015-09-16",23.9706,24.0826,23.8665,23.9946,508200.0],["2015-09-17",24.0346,24.2026,23.8905,23.9146,331700.0],["2015-09-18",23.6905,23.8425,23.5145,23.6345,688700.0],["2015-09-21",23.8505,23.8745,23.4985,23.5305,407000.0],["2015-09-22",23.4105,23.4745,23.0745,23.1385,316300.0],["2015-09-23",23.1465,23.2825,23.0905,23.1465,385800.0],["2015-09-24",23.0825,23.1065,22.8344,22.9544,334200.0],["2015-09-25",23.0665,23.2025,22.8264,22.9624,671000.0],["2015-09-28",22.9224,22.9224,22.3384,22.3544,518800.0],["2015-09-29",22.4107,22.5958,22.2659,22.3061,567900.0],["2015-09-30",22.4429,22.4912,21.6865,21.9762,990700.0],["2015-10-01",22.0325,22.0969,21.7267,21.8957,634500.0],["2015-10-02",21.767,22.2337,21.4934,22.1934,814600.0],["2015-10-05",22.3544,22.7084,22.3544,22.6843,374500.0],["2015-10-06",22.6682,22.805,22.4831,22.5636,341600.0],["2015-10-07",22.636,22.982,22.5877,22.797,612100.0],["2015-10-08",22.7567,23.2959,22.7487,23.2798,355100.0],["2015-10-09",23.32,23.4085,23.1349,23.143,284400.0],["2015-10-12",23.1269,23.3361,23.0625,23.1832,274400.0],["2015-10-13",23.1188,23.2637,22.9418,22.9499,256600.0],["2015-10-14",22.9177,23.0947,22.7084,22.7165,406800.0],["2015-10-15",22.7809,22.9338,22.6602,22.8855,332100.0],["2015-10-16",22.9016,22.9499,22.6038,22.9499,449600.0],["2015-10-19",22.8533,23.0867,22.7084,23.0786,348400.0],["2015-10-20",23.0142,23.143,22.7728,22.805,336600.0],["2015-10-21",22.8935,22.974,22.5636,22.5636,236100.0],["2015-10-22",22.6199,23.0142,22.5877,22.982,283300.0],["2015-10-23",23.1027,23.2395,22.8855,22.9257,199200.0],["2015-10-26",22.9177,23.1993,22.8533,23.1591,394500.0],["2015-10-27",22.9901,23.0303,22.7326,22.9901,374300.0],["2015-10-28",23.0867,23.5775,23.0142,23.2395,470500.0],["2015-10-29",22.7004,22.7004,21.7106,22.4429,936500.0],["2015-10-30",22.4831,22.9257,22.3544,22.8533,549000.0],["2015-11-02",22.8211,23.2074,22.7567,23.0464,345600.0],["2015-11-03",23.0142,23.2234,22.7487,22.9016,226100.0],["2015-11-04",22.9016,22.9579,22.6441,22.8533,187300.0],["2015-11-05",22.8855,23.0303,22.7326,22.9579,127600.0],["2015-11-06",22.8372,23.1108,22.6602,23.0464,268100.0],["2015-11-09",22.9981,23.1027,22.7728,22.8694,275800.0],["2015-11-10",22.7728,23.1269,22.7165,23.1188,257300.0],["2015-11-11",23.1913,23.3522,23.0867,23.1993,151700.0],["2015-11-12",22.9499,23.1671,22.8533,23.151,306300.0],["2015-11-13",23.0384,23.2074,22.8774,22.9016,192100.0],["2015-11-16",22.9016,23.1993,22.8292,23.1832,135900.0],["2015-11-17",23.2074,23.2717,23.0142,23.2234,202800.0],["2015-11-18",23.2556,23.4568,23.1752,23.4246,256800.0],["2015-11-19",23.4327,23.5453,23.3039,23.5373,222100.0],["2015-11-20",23.658,23.9557,23.658,23.9477,224200.0],["2015-11-23",23.9074,23.9799,23.6419,23.7385,185400.0],["2015-11-24",23.6982,23.9477,23.5453,23.9316,159000.0],["2015-11-25",23.9557,24.0523,23.8189,24.0201,153500.0],["2015-11-27",23.9799,24.1891,23.8833,24.1408,97000.0],["2015-11-30",24.1971,24.2535,23.8511,23.8752,241300.0],["2015-12-01",23.9396,24.2454,23.8109,24.2213,170300.0],["2015-12-02",24.2213,24.342,23.8752,24.004,207900.0],["2015-12-03",24.0362,24.0362,23.2959,23.3522,319200.0],["2015-12-04",23.3763,23.8189,23.3763,23.6902,149700.0],["2015-12-07",23.6338,23.6338,23.1349,23.2717,199200.0],["2015-12-08",23.1188,23.5614,22.9257,23.4568,296000.0],["2015-12-09",23.3361,23.7224,22.9418,23.2959,834300.0],["2015-12-10",23.3039,23.3924,23.0464,23.0786,432300.0],["2015-12-11",22.805,23.0545,22.6602,22.8131,312100.0],["2015-12-14",22.8211,22.9096,22.6521,22.805,336100.0],["2015-12-15",22.9177,23.1108,22.8131,22.974,243800.0],["2015-12-16",23.1108,23.4327,22.9981,23.4246,357400.0],["2015-12-17",23.4488,23.4488,23.0464,23.0545,303600.0],["2015-12-18",22.9016,22.9257,22.6682,22.6682,604300.0],["2015-12-21",22.8131,22.9499,22.6441,22.9096,203600.0],["2015-12-22",22.982,23.151,22.8452,23.143,230600.0],["2015-12-23",23.2476,23.5775,23.1591,23.5292,176900.0],["2015-12-24",23.5212,23.6821,23.4246,23.5373,81700.0],["2015-12-28",23.4729,23.6258,23.2556,23.5936,181200.0],["2015-12-29",23.7063,23.9316,23.5936,23.6741,185400.0],["2015-12-30",23.6741,23.6821,23.4005,23.4005,158500.0],["2015-12-31",23.3683,23.489,22.9096,22.9096,239300.0],["2016-01-04",22.5797,22.5797,22.1291,22.2659,333100.0],["2016-01-05",22.3185,22.5371,22.3023,22.3185,226700.0],["2016-01-06",22.0432,22.4723,22.019,22.0999,286300.0],["2016-01-07",21.7275,22.108,21.598,21.6304,201400.0],["2016-01-08",21.7599,21.8004,21.4523,21.5171,361300.0],["2016-01-11",21.6061,21.9461,21.4928,21.8732,227800.0],["2016-01-12",22.0271,22.1728,21.7923,21.9785,308500.0],["2016-01-13",21.9785,22.2213,21.509,21.6709,286500.0],["2016-01-14",21.7194,22.6261,21.5575,22.3023,331700.0],["2016-01-15",21.8651,23.0632,21.8409,22.7799,690200.0],["2016-01-19",22.9418,23.7918,22.9418,23.3951,550200.0],["2016-01-20",23.0713,23.468,22.7071,23.209,376600.0],["2016-01-21",23.2818,23.5894,23.128,23.1361,342600.0],["2016-01-22",23.4113,23.9051,23.4113,23.638,493100.0],["2016-01-25",23.6056,23.9456,23.4113,23.4761,465500.0],["2016-01-26",23.6299,23.8242,23.4356,23.7675,432400.0],["2016-01-27",23.6866,23.9375,23.5166,23.5894,403200.0],["2016-01-28",23.7918,23.9699,23.5166,23.6299,341600.0],["2016-01-29",23.7837,24.3261,23.7594,24.3099,654600.0],["2016-02-01",24.1885,24.4961,23.9861,24.2937,211500.0],["2016-02-02",24.0509,24.2937,23.6785,23.8485,227300.0],["2016-02-03",24.0347,24.0994,23.4437,23.7675,308200.0],["2016-02-04",23.719,24.2209,23.5813,23.9294,174100.0],["2016-02-05",23.8242,23.9456,23.2737,23.3466,369200.0],["2016-02-08",23.1523,23.897,23.0309,23.8404,274600.0],["2016-02-09",23.6542,24.1642,23.549,23.9861,236200.0],["2016-02-10",24.1318,24.4961,24.0266,24.2694,282000.0],["2016-02-11",23.9213,24.5123,23.8404,24.399,485600.0],["2016-02-12",24.577,24.7309,24.3099,24.5851,287500.0],["2016-02-16",24.917,25.5161,24.6823,25.4513,265600.0],["2016-02-17",25.4513,25.7589,25.2247,25.4756,401800.0],["2016-02-18",25.4756,25.7104,25.3461,25.4351,239300.0],["2016-02-19",25.4351,25.8885,25.2813,25.7832,302200.0],["2016-02-22",25.9208,26.0747,25.6537,25.7347,323600.0],["2016-02-23",25.7104,25.8723,25.4756,25.6618,191700.0],["2016-02-24",25.4594,26.1394,25.2813,26.107,211500.0],["2016-02-25",26.1799,26.3094,25.9209,26.0747,293000.0],["2016-02-26",26.1151,26.1718,25.168,25.3056,459900.0],["2016-02-29",25.2894,25.5809,25.0628,25.4189,327700.0],["2016-03-01",25.5566,25.6132,25.168,25.427,220100.0],["2016-03-02",25.3542,25.3542,24.6418,25.1032,496600.0],["2016-03-03",25.087,25.1842,24.6904,24.917,323700.0],["2016-03-04",24.917,24.9413,24.6337,24.8037,321900.0],["2016-03-07",24.7066,25.1275,24.4151,25.1113,401000.0],["2016-03-08",25.0466,25.2732,24.6256,24.9656,334800.0],["2016-03-09",26.0261,27.0299,24.7875,25.7832,779900.0],["2016-03-10",25.7832,25.8642,24.9332,25.1518,524700.0],["2016-03-11",25.2651,25.4028,25.0385,25.1437,317900.0],["2016-03-14",25.0789,25.1356,24.8037,24.917,305900.0],["2016-03-15",24.747,25.2004,24.658,25.1599,258900.0],["2016-03-16",25.0709,25.4675,24.9251,25.3137,230000.0],["2016-03-17",25.2894,25.8156,25.2085,25.7266,329100.0],["2016-03-18",25.8399,25.9047,25.5404,25.767,619700.0],["2016-03-21",25.7347,25.8966,25.5728,25.8399,320700.0],["2016-03-22",25.7832,26.2042,25.678,25.8804,541200.0],["2016-03-23",25.8885,25.8885,25.5161,25.5161,336300.0],["2016-03-24",25.4351,25.5889,25.257,25.4837,166700.0],["2016-03-28",25.4918,25.6861,25.3947,25.5889,109800.0],["2016-03-29",25.5889,25.9047,25.3866,25.9047,308200.0],["2016-03-30",25.9047,26.1556,25.767,26.0909,338000.0],["2016-03-31",26.0504,26.3094,26.0018,26.1556,204500.0],["2016-04-01",26.0018,26.1961,25.7751,25.9694,217500.0],["2016-04-04",25.9532,26.0261,25.6942,25.767,375900.0],["2016-04-05",25.7141,26.0966,25.6409,25.9257,302100.0],["2016-04-06",25.8769,26.0803,25.7792,26.0396,373800.0],["2016-04-07",25.9257,26.121,25.7955,26.1047,472800.0],["2016-04-08",26.2105,26.4058,26.0315,26.0966,293700.0],["2016-04-11",26.178,26.2349,25.7874,25.8443,286600.0],["2016-04-12",25.8443,26.2024,25.8037,25.999,253700.0],["2016-04-13",26.0803,26.414,25.942,26.3814,384400.0],["2016-04-14",26.3651,26.4221,26.1536,26.2024,215700.0],["2016-04-15",26.2024,26.6337,26.2024,26.5849,428800.0],["2016-04-18",26.5849,26.7639,26.3407,26.357,192900.0],["2016-04-19",26.4791,26.5686,26.2105,26.4628,255900.0],["2016-04-20",26.4384,26.4465,26.1292,26.357,211000.0],["2016-04-21",26.2756,26.3163,26.0152,26.0559,140600.0],["2016-04-22",26.0234,26.2838,26.0234,26.1698,207300.0],["2016-04-25",26.0722,26.1861,25.8281,25.942,161000.0],["2016-04-26",25.9339,26.178,25.8688,26.178,219700.0],["2016-04-27",26.0966,26.5848,26.0966,26.5767,323800.0],["2016-04-28",26.4791,26.5848,26.357,26.3651,179200.0],["2016-04-29",26.1292,26.2756,25.9745,26.178,250200.0],["2016-05-02",26.2187,26.4547,26.1047,26.4547,244200.0],["2016-05-03",26.3082,26.4628,26.178,26.3814,222500.0],["2016-05-04",26.2187,26.8127,26.2187,26.6499,351900.0],["2016-05-05",26.6744,26.772,26.414,26.6825,450000.0],["2016-05-06",26.5035,26.7069,26.064,26.4628,399200.0],["2016-05-09",26.414,26.8127,26.3733,26.7476,191100.0],["2016-05-10",26.829,27.1382,26.7476,27.1219,246300.0],["2016-05-11",27.0731,27.1301,26.6744,26.8127,163600.0],["2016-05-12",26.8452,27.0243,26.6255,26.8452,176400.0],["2016-05-13",26.8452,26.9673,26.6255,26.8452,215300.0],["2016-05-16",26.8534,26.9754,26.7476,26.9022,171200.0],["2016-05-17",26.8534,27.0405,26.5849,26.7639,384500.0],["2016-05-18",26.7151,26.7151,26.357,26.5116,269300.0],["2016-05-19",26.4547,26.6906,26.2756,26.6581,160100.0],["2016-05-20",26.7883,26.9754,26.6255,26.9673,197900.0],["2016-05-23",26.9348,27.0324,26.8452,26.8534,164400.0],["2016-05-24",26.9429,27.3335,26.7639,27.2765,229100.0],["2016-05-25",27.2033,27.2765,27.0975,27.1626,168200.0],["2016-05-26",27.2033,27.4556,27.0568,27.3986,294000.0],["2016-05-27",27.3823,27.7729,27.2521,27.6834,296200.0],["2016-05-31",27.6346,27.8299,27.4962,27.8055,258800.0],["2016-06-01",27.7322,27.8787,27.5939,27.8299,217000.0],["2016-06-02",27.7241,28.1391,27.6915,28.0089,210300.0],["2016-06-03",27.9682,27.9682,27.659,27.7973,208600.0],["2016-06-06",27.8299,27.9031,27.6997,27.7566,248000.0],["2016-06-07",27.7566,27.9601,27.6997,27.8624,188300.0],["2016-06-08",27.8706,28.4727,27.7729,28.2856,344500.0],["2016-06-09",29.0749,30.5884,28.6111,30.3281,1351900.0],["2016-06-10",30.1734,30.8,30.0026,30.3525,601000.0],["2016-06-13",30.2223,30.4989,29.8561,29.8724,550100.0],["2016-06-14",29.7584,30.0677,29.6201,29.9375,389700.0],["2016-06-15",30.0188,30.0676,29.6445,29.6933,200300.0],["2016-06-16",29.6282,29.8724,29.4573,29.8398,176500.0],["2016-06-17",30.1653,30.2629,29.3516,29.5062,479000.0],["2016-06-20",29.8479,30.0351,29.4899,29.5224,615000.0],["2016-06-21",29.555,29.8642,29.3597,29.734,257700.0],["2016-06-22",29.734,29.8723,29.5387,29.5875,240600.0],["2016-06-23",29.8235,30.0514,29.7259,29.9293,396800.0],["2016-06-24",29.1725,29.3353,28.9203,29.083,531900.0],["2016-06-27",28.9365,28.9772,28.5053,28.668,346000.0],["2016-06-28",28.7575,29.0668,28.6355,28.6762,426900.0],["2016-06-29",28.9122,29.2295,28.9122,29.083,209100.0],["2016-06-30",29.0261,29.6933,29.0261,29.6852,380800.0],["2016-07-01",29.6933,29.8479,29.5062,29.5631,185200.0],["2016-07-05",29.5018,30.025,29.3956,29.8206,245900.0],["2016-07-06",29.7062,29.9187,29.5917,29.7716,176800.0],["2016-07-07",29.7144,29.8533,29.4691,29.649,139300.0],["2016-07-08",29.8697,30.3029,29.8697,30.0986,240900.0],["2016-07-11",30.1313,30.3601,30.0495,30.3029,157900.0],["2016-07-12",30.4501,30.6871,30.1313,30.4501,209600.0],["2016-07-13",30.5073,30.5727,30.3438,30.4419,189400.0],["2016-07-14",30.5482,30.6299,30.1885,30.2784,217900.0],["2016-07-15",30.3765,30.4583,30.0577,30.4501,264000.0],["2016-07-18",30.4746,30.5809,30.2539,30.2866,133500.0],["2016-07-19",30.1558,30.3275,29.9351,30.0577,247600.0],["2016-07-20",30.1231,30.5155,30.0086,30.3193,161000.0],["2016-07-21",30.3356,30.4746,30.1967,30.3683,167300.0],["2016-07-22",30.3029,30.7934,30.1639,30.6708,121600.0],["2016-07-25",30.6054,30.6054,30.3274,30.4828,196500.0],["2016-07-26",30.3029,30.7525,30.3029,30.6708,177100.0],["2016-07-27",30.6544,30.7525,30.3765,30.7444,178900.0],["2016-07-28",30.6136,30.6871,30.3111,30.4419,148200.0],["2016-07-29",30.4337,30.5482,30.2048,30.4174,224200.0],["2016-08-01",30.3765,30.5809,30.164,30.4664,194500.0],["2016-08-02",30.3928,30.589,30.0413,30.1231,237800.0],["2016-08-03",30.1313,30.4664,29.9433,30.4664,283500.0],["2016-08-04",30.4828,30.5236,30.2621,30.3438,115400.0],["2016-08-05",30.401,30.6299,30.2621,30.4582,125800.0],["2016-08-08",30.4582,30.4909,30.2212,30.3275,80700.0],["2016-08-09",30.2948,30.4337,30.2294,30.4092,179400.0],["2016-08-10",30.4092,30.7444,30.4092,30.7444,136600.0],["2016-08-11",30.7852,31.0713,30.7689,31.0713,189800.0],["2016-08-12",31.0632,31.0632,30.6299,30.8425,115700.0],["2016-08-15",30.7771,31.1613,30.7771,31.1613,108900.0],["2016-08-16",31.2021,31.3329,30.9814,31.055,172200.0],["2016-08-17",31.1367,31.1367,30.8343,30.9732,210500.0],["2016-08-18",31.0223,31.104,30.8506,30.9978,169900.0],["2016-08-19",30.9978,31.0141,30.8261,30.9324,215000.0],["2016-08-22",30.8261,31.2839,30.8261,31.2348,199500.0],["2016-08-23",31.2839,31.5455,31.2593,31.3493,168000.0],["2016-08-24",31.3574,31.3738,31.1367,31.1858,167200.0],["2016-08-25",31.2103,31.382,31.0632,31.2675,207700.0],["2016-08-26",31.2348,31.5046,30.8751,31.0877,163900.0],["2016-08-29",31.1122,31.3002,30.9569,31.0877,135300.0],["2016-08-30",31.1776,31.5291,31.1612,31.3901,196000.0],["2016-08-31",31.3983,31.4637,31.055,31.4147,200400.0],["2016-09-01",31.3002,31.6027,31.1286,31.6027,148200.0],["2016-09-02",31.7989,32.0114,31.5536,31.807,222500.0],["2016-09-06",31.8561,31.9297,31.4392,31.8724,233700.0],["2016-09-07",31.8152,31.9297,31.4147,31.5945,416000.0],["2016-09-08",32.6981,33.0823,31.6272,33.0414,779700.0],["2016-09-09",32.8616,32.8616,31.5128,31.5373,350800.0],["2016-09-12",31.3329,31.7008,31.1122,31.6844,254200.0],["2016-09-13",31.1858,31.7662,31.1858,31.6926,323700.0],["2016-09-14",31.7089,31.946,31.5945,31.8888,272800.0],["2016-09-15",31.8806,32.2566,31.807,32.2239,150500.0],["2016-09-16",32.2485,32.2485,31.8152,31.9705,377400.0],["2016-09-19",31.946,32.085,31.758,31.8397,252100.0],["2016-09-20",32.0441,32.0932,31.5373,31.5536,407000.0],["2016-09-21",31.7989,32.2076,31.6763,32.1749,259100.0],["2016-09-22",32.2893,32.7226,32.1749,32.6981,259000.0],["2016-09-23",32.6981,32.7389,32.3874,32.4692,187900.0],["2016-09-26",32.2566,32.6408,32.0441,32.3302,205900.0],["2016-09-27",32.2158,32.4201,32.1912,32.2076,379600.0],["2016-09-28",32.3793,32.461,32.1831,32.4446,177900.0],["2016-09-29",32.4038,32.4692,32.1013,32.1504,149300.0],["2016-09-30",32.1177,32.6163,32.0359,32.4528,267400.0],["2016-10-03",32.3956,32.8207,32.3956,32.7308,351500.0],["2016-10-04",32.6938,32.899,32.0946,32.2013,205700.0],["2016-10-05",32.3573,32.4722,32.0454,32.0946,195400.0],["2016-10-06",31.9961,32.3409,31.8155,32.226,149500.0],["2016-10-07",32.2259,32.2588,31.6267,31.8319,222200.0],["2016-10-10",31.9879,32.2588,31.8402,31.8484,153500.0],["2016-10-11",31.8812,31.8812,31.2492,31.3641,221000.0],["2016-10-12",31.3969,31.52,31.1507,31.2492,352500.0],["2016-10-13",31.0029,31.5529,30.9619,31.2574,484400.0],["2016-10-14",31.2574,31.5775,31.0193,31.0439,202100.0],["2016-10-17",31.0111,31.1424,30.8634,31.085,326100.0],["2016-10-18",31.3559,31.4708,31.2409,31.2902,174000.0],["2016-10-19",31.282,31.282,31.0111,31.0768,208100.0],["2016-10-20",31.0522,31.2902,30.9208,31.1999,143900.0],["2016-10-21",30.9865,31.3723,30.9372,31.1753,195600.0],["2016-10-24",31.3887,31.7991,31.3887,31.7991,198500.0],["2016-10-25",31.7006,31.7006,31.4544,31.5775,112700.0],["2016-10-26",31.4379,31.7417,31.3969,31.479,123000.0],["2016-10-27",31.5611,31.5693,31.3312,31.4297,121200.0],["2016-10-28",31.4626,31.8976,31.4379,31.676,147900.0],["2016-10-31",31.6432,32.1357,31.5611,32.0782,283200.0],["2016-11-01",32.0782,32.267,31.6021,31.6678,351900.0],["2016-11-02",31.5775,31.8648,31.3559,31.3723,192800.0],["2016-11-03",31.3148,31.6596,31.2245,31.4379,155300.0],["2016-11-04",31.4626,31.7088,31.3805,31.4297,148400.0],["2016-11-07",31.717,32.2013,31.5693,32.0125,169300.0],["2016-11-08",31.9797,32.4558,31.9797,32.3244,157600.0],["2016-11-09",32.07,33.096,31.914,33.0632,349900.0],["2016-11-10",33.096,34.1139,32.899,34.0154,466000.0],["2016-11-11",33.9907,34.4915,33.802,34.4258,627400.0],["2016-11-14",34.5243,35.2959,34.2945,35.2384,450200.0],["2016-11-15",35.2138,35.8787,35.0168,35.7802,234600.0],["2016-11-16",35.2712,35.5667,34.6064,34.9019,377000.0],["2016-11-17",34.9019,35.3287,34.6228,35.3041,277500.0],["2016-11-18",35.3862,36.051,35.0907,36.0182,298700.0],["2016-11-21",36.1988,36.5435,35.8869,36.3876,251700.0],["2016-11-22",36.5517,36.8801,36.0428,36.4614,307600.0],["2016-11-23",36.1906,36.4368,35.9772,36.1413,376200.0],["2016-11-25",36.0346,36.5517,36.0346,36.3958,164700.0],["2016-11-28",36.5353,36.6338,36.1824,36.3712,286600.0],["2016-11-29",36.4368,36.8883,36.4286,36.7569,292500.0],["2016-11-30",36.6995,36.9622,36.1085,36.1167,328500.0],["2016-12-01",35.969,36.0428,35.222,35.3451,508800.0],["2016-12-02",35.2384,35.7966,35.0578,35.7638,231700.0],["2016-12-05",35.7637,36.3301,35.419,36.2973,275200.0],["2016-12-06",35.4272,35.6899,34.9922,35.1809,520300.0],["2016-12-07",35.2959,35.5175,35.0168,35.3041,404500.0],["2016-12-08",35.2302,35.3944,35.066,35.2548,601600.0],["2016-12-09",35.2959,35.419,34.9429,35.3041,661200.0],["2016-12-12",35.3205,35.6734,35.0332,35.1974,566900.0],["2016-12-13",35.4682,35.5996,34.9101,35.2302,723700.0],["2016-12-14",34.0564,34.4258,31.6185,32.4311,2668100.0],["2016-12-15",32.2177,32.7677,31.6349,32.5871,1135200.0],["2016-12-16",32.6117,33.096,32.3983,32.8744,1518400.0],["2016-12-19",33.1863,33.449,32.6856,33.055,534600.0],["2016-12-20",32.9975,33.7691,32.9975,33.4736,550500.0],["2016-12-21",33.605,33.802,33.2192,33.2192,327900.0],["2016-12-22",33.0304,33.2356,32.9072,33.1699,368200.0],["2016-12-23",33.1289,33.1781,32.7841,32.9483,357200.0],["2016-12-27",32.9729,33.4326,32.9319,33.3095,361300.0],["2016-12-28",33.3259,33.408,33.1453,33.1781,418700.0],["2016-12-29",33.2274,33.49,33.0386,33.4736,468800.0],["2016-12-30",33.4818,33.6049,33.3423,33.5229,355700.0],["2017-01-03",33.4404,33.8691,33.1355,33.63,548700.0],["2017-01-04",33.8361,34.24,33.5888,34.1575,433700.0],["2017-01-05",34.1328,34.1328,33.4322,33.4404,457100.0],["2017-01-06",33.3498,33.391,32.781,32.814,537200.0],["2017-01-09",33.0366,33.0366,32.476,32.4843,332600.0],["2017-01-10",32.5255,32.9376,32.4184,32.6162,320600.0],["2017-01-11",32.6739,33.1684,32.5832,33.1437,313100.0],["2017-01-12",32.9541,33.1107,32.476,32.781,217600.0],["2017-01-13",32.9871,33.7949,32.9871,33.358,314700.0],["2017-01-17",33.2591,33.3168,32.7481,32.7975,300300.0],["2017-01-18",32.781,33.2426,32.7728,32.847,387800.0],["2017-01-19",32.781,32.814,32.2123,32.4596,446400.0],["2017-01-20",32.3689,32.781,32.3606,32.6739,364800.0],["2017-01-23",32.7069,32.9624,32.3112,32.5255,337900.0],["2017-01-24",32.476,33.5229,32.476,33.3663,405900.0],["2017-01-25",33.358,34.0751,33.358,33.5311,993800.0],["2017-01-26",33.6465,34.0586,33.5311,33.7619,771300.0],["2017-01-27",33.7866,34.0998,33.6053,34.0998,559400.0],["2017-01-30",33.968,34.0669,33.391,33.4569,661200.0],["2017-01-31",33.325,33.5476,32.9789,33.2921,3798300.0],["2017-02-01",33.3086,33.6877,33.0118,33.086,467900.0],["2017-02-02",33.1107,33.1355,32.7068,32.9953,293900.0],["2017-02-03",33.2591,33.7619,33.1355,33.6795,303400.0],["2017-02-06",33.4569,33.6547,33.2426,33.3003,308100.0],["2017-02-07",33.3415,33.4981,33.1025,33.1272,435700.0],["2017-02-08",32.9953,32.9953,32.4843,32.8882,353700.0],["2017-02-09",32.9953,33.4075,32.6904,33.2096,352500.0],["2017-02-10",33.2014,33.63,33.1684,33.4322,249700.0],["2017-02-13",33.6218,33.9103,33.4322,33.6465,306000.0],["2017-02-14",33.4981,33.5723,33.1767,33.2591,230100.0],["2017-02-15",33.1602,33.5476,33.0942,33.3085,337800.0],["2017-02-16",33.1767,33.6877,33.1437,33.6877,366200.0],["2017-02-17",33.5806,33.5806,33.1932,33.2921,226200.0],["2017-02-21",33.325,33.6548,33.2261,33.63,170000.0],["2017-02-22",33.5971,33.8443,33.4817,33.8278,159500.0],["2017-02-23",33.8691,34.0751,33.6548,33.8773,180200.0],["2017-02-24",33.7454,33.9268,33.5641,33.8691,178300.0],["2017-02-27",33.8443,34.2729,33.8361,34.2729,241000.0],["2017-02-28",34.1823,34.2812,33.5806,33.6218,345400.0],["2017-03-01",33.9185,34.2977,33.7949,33.9185,712300.0],["2017-03-02",33.7949,34.1658,33.696,33.9515,439400.0],["2017-03-03",33.8196,34.0916,33.4816,33.6383,294400.0],["2017-03-06",33.3003,33.6383,33.0942,33.358,481900.0],["2017-03-07",33.325,33.424,33.086,33.152,557000.0],["2017-03-08",33.7949,35.3115,33.7784,35.0313,931200.0],["2017-03-09",35.2044,36.1193,34.7593,34.9076,666500.0],["2017-03-10",35.2126,35.7401,35.023,35.6495,500900.0],["2017-03-13",35.6412,36.0286,35.5093,35.9544,309700.0],["2017-03-14",35.8885,35.9297,35.3692,35.8638,300500.0],["2017-03-15",36.0616,36.6551,35.9627,36.515,345900.0],["2017-03-16",36.5974,36.7457,36.3913,36.6221,212800.0],["2017-03-17",36.7787,36.8282,36.3748,36.721,588000.0],["2017-03-20",36.6633,36.8034,36.2347,36.2842,229500.0],["2017-03-21",36.416,36.4902,35.7649,35.8061,281400.0],["2017-03-22",35.8061,35.9627,35.5011,35.6907,240300.0],["2017-03-23",35.6577,36.0039,35.5423,35.7814,291700.0],["2017-03-24",35.8143,36.0534,35.633,35.6577,289100.0],["2017-03-27",35.4187,35.7814,35.1055,35.6989,265600.0],["2017-03-28",35.6,35.7072,35.3362,35.567,352300.0],["2017-03-29",35.4352,35.5341,35.2538,35.4434,228000.0],["2017-03-30",35.4352,35.8555,35.4352,35.8143,329100.0],["2017-03-31",35.6989,36.1605,35.6989,35.938,253100.0],["2017-04-03",35.9297,36.0451,34.9159,34.9818,341400.0],["2017-04-04",35.0563,35.2632,34.9984,35.2053,227200.0],["2017-04-05",35.288,35.3459,34.6756,34.6839,284400.0],["2017-04-06",34.6756,34.8742,34.4604,34.8411,237800.0],["2017-04-07",34.6508,34.8329,34.4853,34.6756,360400.0],["2017-04-10",34.6591,34.9073,34.4439,34.6425,325000.0],["2017-04-11",34.5846,35.0563,34.4853,35.0232,188800.0],["2017-04-12",35.0232,35.4618,34.8908,35.1308,569300.0],["2017-04-13",35.0646,35.1391,34.7335,34.7335,468300.0],["2017-04-17",34.7501,34.9322,34.6756,34.9322,251300.0],["2017-04-18",34.8577,35.3129,34.8577,35.2963,227900.0],["2017-04-19",35.2963,35.5197,35.197,35.2963,230800.0],["2017-04-20",35.3542,35.6356,35.2135,35.6108,216000.0],["2017-04-21",35.5197,35.8094,35.4122,35.6439,237300.0],["2017-04-24",36.0742,36.1239,35.8342,36.0328,227300.0],["2017-04-25",36.2646,36.5459,36.0825,36.1073,216200.0],["2017-04-26",36.1239,36.4053,35.9418,36.0742,307400.0],["2017-04-27",36.1901,36.3639,35.9335,35.9997,239200.0],["2017-04-28",36.0494,36.0494,35.5694,35.7432,742700.0],["2017-05-01",35.9335,35.9335,35.4701,35.9087,258800.0],["2017-05-02",35.9832,36.1652,35.8921,36.0246,171200.0],["2017-05-03",35.8259,36.0742,35.7928,35.9253,156100.0],["2017-05-04",36.008,36.0328,35.6439,36.008,149100.0],["2017-05-05",36.0328,36.099,35.8342,36.0908,227200.0],["2017-05-08",35.9666,36.1073,35.5363,35.6522,169400.0],["2017-05-09",35.6687,35.7763,35.4287,35.7515,206000.0],["2017-05-10",35.6687,35.7101,35.3791,35.6108,382600.0],["2017-05-11",35.3708,35.4453,35.1391,35.1722,288600.0],["2017-05-12",35.1556,35.197,34.6922,34.957,185400.0],["2017-05-15",34.9901,35.2715,34.9901,35.1722,144700.0],["2017-05-16",35.3129,35.3873,34.7253,34.7666,214100.0],["2017-05-17",34.7666,34.7666,34.0301,34.2867,197700.0],["2017-05-18",34.2949,34.5515,33.9391,34.2784,161900.0],["2017-05-19",34.2535,34.5432,34.0135,34.1708,239100.0],["2017-05-22",34.2039,34.6011,33.9225,34.5349,154300.0],["2017-05-23",34.6922,34.9322,34.2287,34.8163,158800.0],["2017-05-24",34.8908,35.0563,34.7418,34.8411,156900.0],["2017-05-25",35.0728,35.1225,34.7501,35.0066,314700.0],["2017-05-26",35.0066,35.0729,34.7749,34.9156,189400.0],["2017-05-30",34.7832,35.0894,34.6094,35.0646,159900.0],["2017-05-31",35.2549,35.7101,35.0977,35.6191,327800.0],["2017-06-01",35.6935,36.2811,35.437,36.2728,251300.0],["2017-06-02",36.3804,37.1832,36.3804,36.6452,209600.0],["2017-06-05",36.5956,36.5956,36.0577,36.1487,266400.0],["2017-06-06",35.9087,36.099,35.4701,35.5446,264900.0],["2017-06-07",35.5777,35.768,35.1059,35.5032,382100.0],["2017-06-08",36.3142,36.7942,34.3115,36.4053,753700.0],["2017-06-09",36.3721,36.4053,35.2135,35.6273,515700.0],["2017-06-12",35.5859,35.677,33.5335,33.666,638000.0],["2017-06-13",33.7404,34.2867,33.5336,34.2618,448500.0],["2017-06-14",34.2535,34.2535,33.5915,33.8398,328500.0],["2017-06-15",33.4591,34.088,33.4011,34.0715,324600.0],["2017-06-16",34.1708,34.626,34.0301,34.568,735600.0],["2017-06-19",34.5929,34.8328,34.3198,34.4522,235000.0],["2017-06-20",34.5349,34.5349,34.1956,34.3115,235100.0],["2017-06-21",34.3611,34.386,34.2122,34.2949,213400.0],["2017-06-22",34.2701,34.4191,34.2039,34.3611,221100.0],["2017-06-23",34.4025,34.6342,34.3446,34.4935,1012600.0],["2017-06-26",34.4687,34.717,34.4356,34.5597,240600.0],["2017-06-27",34.5928,35.0149,34.4687,34.5928,262400.0],["2017-06-28",34.7666,35.0066,34.6177,34.8991,236700.0],["2017-06-29",34.9322,34.9322,33.997,34.4191,247000.0],["2017-06-30",34.4273,34.6508,34.2784,34.3611,164400.0],["2017-07-03",34.4775,34.6852,34.2697,34.5855,84400.0],["2017-07-05",34.5439,34.5439,34.2032,34.2116,188500.0],["2017-07-06",34.0454,34.1201,33.6216,33.688,312300.0],["2017-07-07",33.7794,34.278,33.7794,34.1949,133100.0],["2017-07-10",34.0038,34.2365,33.8044,33.8044,185900.0],["2017-07-11",33.8376,34.062,33.6133,33.8127,225000.0],["2017-07-12",34.5523,35.6492,34.2614,34.8016,624700.0],["2017-07-13",35.6575,35.6824,34.9927,35.5079,283900.0],["2017-07-14",35.483,35.94,35.4414,35.6492,246600.0],["2017-07-17",35.7156,35.9649,35.5661,35.8652,360100.0],["2017-07-18",35.8154,35.9649,35.483,35.7406,205300.0],["2017-07-19",35.832,36.2558,35.7904,36.156,234500.0],["2017-07-20",36.0397,36.7461,35.9317,36.5383,457600.0],["2017-07-21",36.7544,36.7627,36.3222,36.5217,219600.0],["2017-07-24",36.5051,36.5466,35.9899,36.4885,242700.0],["2017-07-25",36.5715,37.0618,36.4054,36.8458,209900.0],["2017-07-26",36.9289,37.1366,36.771,37.0452,210400.0],["2017-07-27",37.0701,37.3028,36.5799,37.2197,236600.0],["2017-07-28",37.1615,37.2696,36.9455,37.1782,190200.0],["2017-07-31",37.2696,37.2696,36.9372,37.0784,337500.0],["2017-08-01",37.3859,37.3859,36.8458,37.1865,152500.0],["2017-08-02",37.2197,37.4025,36.8125,36.9704,195700.0],["2017-08-03",36.9289,37.253,36.7461,37.1865,194100.0],["2017-08-04",37.2197,37.3111,37.12,37.1948,323100.0],["2017-08-07",37.1865,37.2862,36.8873,37.1449,165900.0],["2017-08-08",37.012,37.4939,36.7627,36.987,272600.0],["2017-08-09",36.879,37.0037,36.6546,36.7793,233800.0],["2017-08-10",36.6796,36.7128,36.2973,36.2973,263100.0],["2017-08-11",35.8901,36.4718,35.7156,35.9483,240400.0],["2017-08-14",36.2475,36.7045,36.2059,36.6962,124300.0],["2017-08-15",36.6546,36.6962,36.2973,36.3555,82000.0],["2017-08-16",36.4303,36.6796,36.1976,36.5965,213100.0],["2017-08-17",36.5134,36.6962,35.8735,35.8818,195100.0],["2017-08-18",35.5577,35.8569,35.3999,35.6824,165300.0],["2017-08-21",35.6741,35.8735,35.4996,35.7655,105500.0],["2017-08-22",35.807,36.4469,35.807,36.3721,127700.0],["2017-08-23",36.1062,36.4635,36.1062,36.3306,117200.0],["2017-08-24",36.4469,36.53,36.2225,36.3804,108700.0],["2017-08-25",36.5134,36.7294,36.3222,36.5549,182900.0],["2017-08-28",36.6962,36.9455,36.5134,36.6297,124500.0],["2017-08-29",36.3223,36.5965,36.3056,36.4054,155000.0],["2017-08-30",36.422,36.5466,36.2142,36.53,183400.0],["2017-08-31",36.5799,37.0618,36.4801,36.9206,145300.0],["2017-09-01",37.012,37.2529,36.9039,37.0868,132800.0],["2017-09-05",37.0286,37.1865,36.5134,36.5882,162500.0],["2017-09-06",36.6463,37.0452,36.6214,36.6796,224500.0],["2017-09-07",33.8044,33.9623,30.8461,33.2725,1119900.0],["2017-09-08",32.6909,33.6465,32.5745,33.4138,500900.0],["2017-09-11",34.6935,34.6935,33.2476,34.0453,553300.0],["2017-09-12",34.0952,34.2199,33.5219,33.6797,448500.0],["2017-09-13",33.4304,33.5717,33.0316,33.2476,390300.0],["2017-09-14",33.2144,33.2144,32.8155,33.0399,301700.0],["2017-09-15",33.1645,33.1645,32.5911,32.8737,544300.0],["2017-09-18",32.9235,32.9235,32.3252,32.5496,319500.0],["2017-09-19",32.3668,32.5745,32.2504,32.4582,388700.0],["2017-09-20",32.4333,32.9402,32.4333,32.6493,385200.0],["2017-09-21",32.774,32.774,32.3418,32.3502,355600.0],["2017-09-22",32.3585,32.8238,32.3585,32.6659,407300.0],["2017-09-25",32.6659,33.1811,32.6659,33.1313,197900.0],["2017-09-26",33.231,33.713,33.0482,33.4969,254200.0],["2017-09-27",33.5966,34.411,33.5468,34.1949,408200.0],["2017-09-28",34.0786,34.6104,33.8625,34.519,233400.0],["2017-09-29",34.6104,34.6852,34.4193,34.6603,250500.0],["2017-10-02",34.6686,35.242,34.5855,35.217,351000.0],["2017-10-03",35.2087,35.6492,35.1256,35.591,377200.0],["2017-10-04",35.4492,35.883,35.4241,35.883,295600.0],["2017-10-05",35.8747,36.0999,35.6995,35.7078,350900.0],["2017-10-06",35.566,35.7161,35.4074,35.5576,298800.0],["2017-10-09",35.5159,35.7161,35.3574,35.6828,351600.0],["2017-10-10",35.8997,36.1249,35.6827,35.8496,271600.0],["2017-10-11",35.858,36.0415,35.7662,35.933,194800.0],["2017-10-12",35.8163,36.2334,35.7245,36.1249,422500.0],["2017-10-13",36.2083,36.3669,36.0582,36.1499,209500.0],["2017-10-16",35.7829,36.0665,35.6244,35.6244,176000.0],["2017-10-17",35.7161,35.7579,35.3407,35.4408,167200.0],["2017-10-18",35.5993,35.7829,35.4909,35.5743,131400.0],["2017-10-19",35.4325,35.616,35.2406,35.4742,161200.0],["2017-10-20",35.6828,35.7996,35.5409,35.566,201500.0],["2017-10-23",35.566,35.7745,35.299,35.3657,168100.0],["2017-10-24",35.3908,35.5826,35.2322,35.3407,286200.0],["2017-10-25",35.2489,35.4158,34.9235,35.2239,303800.0],["2017-10-26",35.4074,35.7245,35.2823,35.324,222900.0],["2017-10-27",35.2906,35.6327,35.1905,35.2823,222700.0],["2017-10-30",35.1405,35.2656,34.8068,35.032,200300.0],["2017-10-31",35.1655,35.1655,34.8151,35.0153,515600.0],["2017-11-01",35.1071,35.2072,34.2061,34.3145,226600.0],["2017-11-02",34.1476,34.3979,34.1226,34.2895,220400.0],["2017-11-03",34.3729,34.5231,34.0893,34.2561,123300.0],["2017-11-06",34.2394,34.3562,33.8056,33.8974,130100.0],["2017-11-07",33.8974,34.0809,33.5803,33.7388,212000.0],["2017-11-08",33.6221,33.7639,33.3551,33.5386,199000.0],["2017-11-09",33.2466,33.5887,32.8378,33.3801,180600.0],["2017-11-10",33.255,33.6304,33.1715,33.5887,172800.0],["2017-11-13",33.4719,33.7389,33.1882,33.5136,242100.0],["2017-11-14",33.3551,33.7472,33.3384,33.4719,270600.0],["2017-11-15",33.2049,33.6054,33.0965,33.4469,264000.0],["2017-11-16",33.5219,33.5637,33.2299,33.3718,369800.0],["2017-11-17",33.2299,33.4469,33.1131,33.2967,193400.0],["2017-11-20",33.2883,33.6137,33.2216,33.4385,255800.0],["2017-11-21",33.3718,33.9892,32.9963,33.9391,338900.0],["2017-11-22",34.0976,34.2061,34.0392,34.156,187400.0],["2017-11-24",34.1727,34.2895,34.0058,34.2811,117100.0],["2017-11-27",34.2895,34.6149,34.2895,34.3813,259000.0],["2017-11-28",34.448,35.3824,34.2561,35.1321,316200.0],["2017-11-29",35.1738,35.4992,34.8652,35.2072,300300.0],["2017-11-30",35.4075,35.7579,35.057,35.7078,290400.0],["2017-12-01",35.7078,35.8413,34.7484,35.591,289800.0],["2017-12-04",35.9914,37.2512,35.9664,36.7173,354200.0],["2017-12-05",36.6923,36.7507,35.858,35.8663,240900.0],["2017-12-06",36.2834,36.6255,35.8329,36.3252,196500.0],["2017-12-07",36.3335,36.517,35.933,36.1499,373400.0],["2017-12-08",36.2083,36.4086,35.8246,36.1499,177500.0],["2017-12-11",36.2668,36.6672,36.1166,36.5254,361700.0],["2017-12-12",36.6088,37.2929,36.2,36.5671,362200.0],["2017-12-13",36.5671,37.026,36.5004,36.5004,595800.0],["2017-12-14",33.0547,33.1298,30.5435,31.8534,2461400.0],["2017-12-15",31.6364,31.9284,30.6186,31.1692,2559400.0],["2017-12-18",31.3027,31.9368,31.2193,31.7949,940300.0],["2017-12-19",31.7949,32.2037,31.7199,32.1203,988700.0],["2017-12-20",32.2538,32.3956,31.9368,32.162,717000.0],["2017-12-21",32.1704,32.2705,32.0619,32.162,502600.0],["2017-12-22",32.1704,32.2121,31.795,31.8951,385900.0],["2017-12-26",31.795,32.112,31.5113,31.9618,506900.0],["2017-12-27",31.8617,32.1203,31.7365,31.8784,534600.0],["2017-12-28",31.9034,31.9034,31.4946,31.6031,569200.0],["2017-12-29",31.7115,31.9618,31.4362,31.4696,488300.0],["2018-01-02",31.5864,31.8617,31.2109,31.4946,653200.0],["2018-01-03",31.5239,31.7167,31.415,31.6161,554800.0],["2018-01-04",31.6832,32.2699,31.6832,32.1274,488600.0],["2018-01-05",32.2699,32.7561,32.0185,32.7058,391700.0],["2018-01-08",32.7058,33.2338,32.5046,33.15,578900.0],["2018-01-09",33.2087,33.2925,33.0327,33.1081,425700.0],["2018-01-10",32.9656,33.0662,32.4459,32.5046,414500.0],["2018-01-11",32.513,32.6806,32.0855,32.6555,412900.0],["2018-01-12",32.6555,32.8231,32.4376,32.58,390300.0],["2018-01-16",32.6639,32.8231,32.0352,32.2448,374100.0],["2018-01-17",32.4292,32.5968,32.1861,32.4627,405300.0],["2018-01-18",32.4208,32.8483,32.2951,32.3705,695000.0],["2018-01-19",32.4878,33.3763,32.4878,33.3344,397000.0],["2018-01-22",33.3595,33.435,32.9153,33.1081,369300.0],["2018-01-23",33.0997,33.1416,32.5214,32.9656,471200.0],["2018-01-24",33.041,33.5272,32.7728,32.9321,463000.0],["2018-01-25",33.0913,33.326,32.4962,33.0243,453000.0],["2018-01-26",33.1249,33.326,32.3537,32.4795,598600.0],["2018-01-29",32.3454,32.7058,32.2783,32.4459,426500.0],["2018-01-30",32.2364,32.6387,32.0017,32.0604,352500.0],["2018-01-31",32.2364,32.4878,31.8592,31.876,1841400.0],["2018-02-01",31.8341,31.943,31.4653,31.6245,405500.0],["2018-02-02",31.2976,31.4317,30.9288,31.0965,444500.0],["2018-02-05",30.8618,30.9875,29.2776,29.3028,563600.0],["2018-02-06",28.5568,29.4536,28.2467,29.11,580900.0],["2018-02-07",29.0513,29.5626,28.9507,29.4453,299200.0],["2018-02-08",29.4201,29.6799,28.9172,28.9591,394000.0],["2018-02-09",29.1687,29.4788,28.6239,29.2357,527600.0],["2018-02-12",29.3195,29.923,28.9926,29.7135,486800.0],["2018-02-13",29.5123,29.747,29.2944,29.5794,337500.0],["2018-02-14",29.4285,30.5014,29.4285,30.4427,385600.0],["2018-02-15",30.6774,30.7947,30.4343,30.5517,243400.0],["2018-02-16",30.4259,31.0629,30.3505,30.6941,762900.0],["2018-02-20",30.5181,30.9791,30.5181,30.7696,381700.0],["2018-02-21",30.954,31.0965,30.3505,30.3505,639300.0],["2018-02-22",30.4595,30.6271,30.1661,30.2918,1116500.0],["2018-02-23",30.4594,30.9121,30.1745,30.8031,417600.0],["2018-02-26",30.8199,31.1216,30.56,31.1049,431300.0],["2018-02-27",30.9791,31.0881,29.9985,30.0488,570500.0],["2018-02-28",30.1577,30.1745,29.4369,29.4704,477100.0],["2018-03-01",29.3614,29.5877,28.364,28.5065,968700.0],["2018-03-02",28.3389,28.5819,27.9365,28.3724,801800.0],["2018-03-05",27.903,29.4788,27.903,29.3447,827600.0],["2018-03-06",29.5039,30.0404,29.3363,29.8979,688300.0],["2018-03-07",28.8921,30.954,28.8921,30.4175,1117200.0],["2018-03-08",30.56,31.0043,30.4594,30.9624,420600.0],["2018-03-09",31.1803,31.6664,30.8618,31.5575,440000.0],["2018-03-12",31.5742,32.1526,31.5742,31.8676,655800.0],["2018-03-13",31.9514,32.161,31.4066,31.4736,581400.0],["2018-03-14",31.6664,31.8089,30.9875,31.1132,801000.0],["2018-03-15",29.3028,29.8392,28.5736,29.0094,2477700.0],["2018-03-16",29.1184,29.395,28.8334,29.3195,1296100.0],["2018-03-19",29.286,29.3698,28.4562,28.8837,818500.0],["2018-03-20",28.9004,29.0765,28.6657,28.8921,339500.0],["2018-03-21",28.7915,29.0429,28.6825,28.8669,624600.0],["2018-03-22",28.6574,29.0345,28.1126,28.1126,644000.0],["2018-03-23",28.1042,28.1209,27.2073,27.2073,666700.0],["2018-03-26",27.6096,28.0874,27.3247,27.9114,1054600.0],["2018-03-27",27.9701,28.2047,27.3498,27.4671,699000.0],["2018-03-28",27.4336,28.0958,27.4336,27.8527,784000.0],["2018-03-29",28.0623,28.3808,27.8443,28.0623,2581000.0],["2018-04-02",27.9952,28.1042,27.1151,27.5007,468200.0],["2018-04-03",27.7437,28.1545,27.5174,28.0623,828000.0],["2018-04-04",27.6115,28.1591,27.5188,28.1254,748100.0],["2018-04-05",28.2266,28.4793,28.0665,28.2603,464700.0],["2018-04-06",28.0328,28.2181,27.2492,27.4935,675800.0],["2018-04-09",27.6115,27.7547,27.0301,27.0806,478400.0],["2018-04-10",27.384,27.6957,27.2576,27.4008,411800.0],["2018-04-11",27.1143,27.5778,27.1143,27.4345,390700.0],["2018-04-12",27.5693,27.7042,27.1986,27.2155,448900.0],["2018-04-13",27.4261,27.5525,27.0554,27.1733,440600.0],["2018-04-16",27.3166,27.4093,27.1733,27.3503,397300.0],["2018-04-17",27.5778,27.6115,27.2492,27.3587,503400.0],["2018-04-18",27.4514,27.5272,27.3081,27.4008,621500.0],["2018-04-19",27.325,27.4008,26.9711,27.1565,343100.0],["2018-04-20",27.0638,27.1481,26.7268,26.752,518900.0],["2018-04-23",26.7773,27.0554,26.7099,26.9206,1353000.0],["2018-04-24",27.1144,27.4851,26.7605,26.9458,617900.0],["2018-04-25",26.9037,27.1059,26.7183,27.0217,495100.0],["2018-04-26",27.0554,27.0722,26.7183,26.8279,443800.0],["2018-04-27",26.811,26.988,26.3392,26.3813,526300.0],["2018-04-30",26.474,26.5919,26.1791,26.2296,1942000.0],["2018-05-01",26.1538,26.1959,25.4966,25.8168,856700.0],["2018-05-02",25.8083,25.8336,25.6061,25.6904,854900.0],["2018-05-03",25.6651,25.7915,25.4123,25.4882,646500.0],["2018-05-04",25.4123,25.6483,25.168,25.5471,760800.0],["2018-05-07",25.5893,25.5893,25.3533,25.3955,730700.0],["2018-05-08",25.2775,25.6904,25.2775,25.6314,1152400.0],["2018-05-09",25.7494,25.8505,25.5977,25.6398,434700.0],["2018-05-10",25.6651,25.7999,25.4545,25.6061,835800.0],["2018-05-11",25.5808,25.7494,25.4545,25.623,518400.0],["2018-05-14",25.6988,25.7831,25.4966,25.5219,523600.0],["2018-05-15",25.3786,25.6735,25.3449,25.4797,725700.0],["2018-05-16",25.4713,25.6651,25.3702,25.5134,398500.0],["2018-05-17",25.5219,25.6145,25.2775,25.3618,692600.0],["2018-05-18",25.3702,25.4545,25.0416,25.05,594000.0],["2018-05-21",25.168,25.3281,24.8562,25.2944,812800.0],["2018-05-22",25.1427,25.4713,25.0247,25.1511,659800.0],["2018-05-23",25.0669,25.1006,24.6035,24.7551,694200.0],["2018-05-24",24.7888,24.7972,24.4602,24.6287,1040600.0],["2018-05-25",24.536,24.8309,24.536,24.6287,661800.0],["2018-05-29",24.4771,24.7888,24.0473,24.2833,1326100.0],["2018-05-30",24.4012,24.9489,24.4012,24.5613,1436200.0],["2018-05-31",24.5108,24.5613,23.8114,23.9799,1077100.0],["2018-06-01",24.1316,24.1737,23.921,24.0052,694800.0],["2018-06-04",24.1063,24.3759,23.803,24.3759,1380900.0],["2018-06-05",24.2496,24.4602,23.7356,24.1906,870700.0],["2018-06-06",24.199,24.6877,24.0473,24.4349,1665400.0],["2018-06-07",25.3196,27.721,25.0753,27.1144,2746900.0],["2018-06-08",27.0301,27.2744,25.3365,25.5303,1516100.0],["2018-06-11",25.4882,26.297,25.4882,25.8673,1677500.0],["2018-06-12",25.9684,26.2633,25.682,26.1959,1269300.0],["2018-06-13",26.1707,26.4908,26.0696,26.2128,2089200.0],["2018-06-14",26.1791,26.2465,25.7915,26.1959,980700.0],["2018-06-15",26.0948,26.3729,25.8842,26.3307,990300.0],["2018-06-18",26.0611,26.2549,25.8842,26.078,795900.0],["2018-06-19",25.96,26.019,25.5977,25.9347,646900.0],["2018-06-20",26.1538,26.1538,25.5219,25.5977,538000.0],["2018-06-21",25.564,25.8505,25.4882,25.6651,631500.0],["2018-06-22",25.7578,25.8926,25.4376,25.682,2040300.0],["2018-06-25",25.5471,25.5724,25.1427,25.3871,592900.0],["2018-06-26",25.3786,25.5556,24.9658,25.4713,549300.0],["2018-06-27",25.4292,25.5724,24.9995,24.9995,465100.0],["2018-06-28",24.9826,25.0753,24.6203,24.6961,376700.0],["2018-06-29",24.6709,25.0416,24.5697,24.5866,439300.0],["2018-07-02",24.4265,24.9068,24.1653,24.9068,1319200.0],["2018-07-03",24.8771,25.3179,24.8178,25.0551,287300.0],["2018-07-05",25.2246,25.4874,24.9703,25.445,804800.0],["2018-07-06",25.445,25.6908,25.3094,25.4874,553700.0],["2018-07-09",25.6145,26.0553,25.5382,26.0383,383700.0],["2018-07-10",26.0553,26.3011,25.9366,26.1824,852600.0],["2018-07-11",26.0892,26.2502,25.8264,26.0807,354700.0],["2018-07-12",26.1824,26.3265,25.9112,26.318,810100.0],["2018-07-13",26.2757,26.852,26.2757,26.5977,657700.0],["2018-07-16",26.6062,26.6147,25.4196,25.5552,1154900.0],["2018-07-17",25.4535,25.5298,24.7839,24.8686,944800.0],["2018-07-18",24.8263,25.1653,24.6567,25.1144,399000.0],["2018-07-19",25.0382,25.5298,24.8432,25.445,456200.0],["2018-07-20",25.4959,25.5298,25.2331,25.3772,468000.0],["2018-07-23",25.3772,25.4281,25.1483,25.2924,378800.0],["2018-07-24",25.3772,25.606,25.1314,25.3179,376800.0],["2018-07-25",25.3009,25.7501,25.267,25.7501,490200.0],["2018-07-26",25.8434,26.3689,25.6993,26.1061,781600.0],["2018-07-27",26.1485,26.3858,26.0468,26.1231,526600.0],["2018-07-30",26.1316,26.3435,26.0977,26.157,477700.0],["2018-07-31",26.2757,26.4621,26.0468,26.4452,2277500.0],["2018-08-01",26.4621,26.9114,26.2757,26.3774,714900.0],["2018-08-02",26.2587,26.3774,26.0299,26.3774,278300.0],["2018-08-03",26.3689,26.5469,26.2587,26.3774,406700.0],["2018-08-06",26.3689,26.7418,26.1994,26.6147,370400.0],["2018-08-07",26.7249,26.9283,26.5554,26.6486,505500.0],["2018-08-08",26.6995,26.7079,26.496,26.5977,369100.0],["2018-08-09",26.6317,26.7673,26.4028,26.4198,547900.0],["2018-08-10",26.2841,26.2926,26.0214,26.1739,607100.0],["2018-08-13",26.1655,26.1655,25.9197,26.0638,406800.0],["2018-08-14",26.1485,26.6147,26.0299,26.4367,570600.0],["2018-08-15",26.3943,26.5638,26.1655,26.4028,596100.0],["2018-08-16",26.5469,26.7673,26.5215,26.674,380000.0],["2018-08-17",26.6995,27.0046,26.5893,26.9961,159900.0],["2018-08-20",27.0385,27.4623,27.0215,27.3691,544900.0],["2018-08-21",27.5979,28.3438,27.4538,27.9285,574300.0],["2018-08-22",27.8946,28.1404,27.7251,27.9539,375600.0],["2018-08-23",26.9114,27.386,25.3433,25.7247,1587100.0],["2018-08-24",25.6569,25.8942,25.4704,25.8519,599300.0],["2018-08-27",25.9451,26.2587,25.8858,25.9705,351700.0],["2018-08-28",26.0299,26.4452,26.0299,26.2841,570600.0],["2018-08-29",26.3519,26.8266,26.2672,26.7673,372400.0],["2018-08-30",26.8351,27.0894,26.6232,26.8012,366000.0],["2018-08-31",26.7334,26.9198,26.5893,26.8859,327700.0],["2018-09-04",26.7673,26.8266,26.4113,26.6147,521500.0],["2018-09-05",26.5638,27.1741,26.4876,27.0555,480900.0],["2018-09-06",27.0724,27.1741,26.7334,26.7334,580400.0],["2018-09-07",27.9285,29.7169,26.869,28.6066,2923800.0],["2018-09-10",28.6489,29.3694,28.6489,28.793,1062900.0],["2018-09-11",28.649,28.7846,28.0641,28.7676,689300.0],["2018-09-12",28.8185,29.4796,28.454,29.4118,458300.0],["2018-09-13",29.4881,29.6237,29.1321,29.166,379900.0],["2018-09-14",29.1236,29.4881,28.8185,29.4033,680400.0],["2018-09-17",29.3185,29.4457,29.0897,29.2507,422300.0],["2018-09-18",29.344,29.8017,29.327,29.6576,610500.0],["2018-09-19",29.5474,29.6745,28.4964,28.5896,942300.0],["2018-09-20",28.7167,29.0388,28.5557,28.7167,360000.0],["2018-09-21",28.7083,28.8693,28.4625,28.615,797500.0],["2018-09-24",28.6489,28.6489,27.9539,28.1404,335400.0],["2018-09-25",28.1319,28.3862,28.0217,28.3353,329100.0],["2018-09-26",28.4455,28.5557,27.7335,27.7335,489800.0],["2018-09-27",27.7335,27.9878,27.3521,27.3775,376700.0],["2018-09-28",27.2928,27.4962,27.1826,27.3352,407200.0],["2018-10-01",27.4962,27.6233,27.1911,27.225,1075600.0],["2018-10-02",27.2335,27.8607,27.1148,27.4877,812500.0],["2018-10-03",27.5602,27.6539,27.0915,27.1767,544000.0],["2018-10-04",27.0488,27.0488,26.6568,26.921,476200.0],["2018-10-05",26.8954,27.1937,26.7506,27.1426,449900.0],["2018-10-08",27.1255,27.3812,27.0233,27.3642,701900.0],["2018-10-09",27.3471,27.9437,27.2193,27.8243,697700.0],["2018-10-10",27.7732,28.1311,27.5687,27.5857,1020000.0],["2018-10-11",27.4068,27.5261,26.4949,26.5972,633700.0],["2018-10-12",26.904,26.9977,25.7365,26.0092,594000.0],["2018-10-15",25.8984,26.8784,25.8558,26.6739,644500.0],["2018-10-16",26.8528,27.705,26.4353,27.6539,399400.0],["2018-10-17",27.5176,27.9181,27.2363,27.7647,330600.0],["2018-10-18",27.6369,27.8158,26.8699,27.1511,450400.0],["2018-10-19",27.1341,27.5687,27.0062,27.1,400200.0],["2018-10-22",27.1937,27.313,26.7421,26.9295,263700.0],["2018-10-23",26.6313,26.6739,26.1114,26.2137,371100.0],["2018-10-24",26.1796,26.2052,25.2337,25.3444,599900.0],["2018-10-25",25.4552,25.941,25.3359,25.6938,514100.0],["2018-10-26",25.3785,26.1796,25.1229,26.0092,704400.0],["2018-10-29",26.3074,26.7335,25.4893,25.8217,676400.0],["2018-10-30",25.8643,26.4949,25.8217,26.4694,427300.0],["2018-10-31",26.7421,26.7847,26.1626,26.2052,1620400.0],["2018-11-01",26.2478,27.2619,26.1029,27.0829,589000.0],["2018-11-02",27.2193,27.4068,26.8188,27.2789,342400.0],["2018-11-05",27.3471,27.6539,26.8954,26.921,614300.0],["2018-11-06",26.9295,27.2449,26.7591,27.2278,369900.0],["2018-11-07",27.3556,27.9522,26.9125,27.867,283700.0],["2018-11-08",27.8329,28.0715,27.509,27.7306,215000.0],["2018-11-09",27.671,27.8073,27.0148,27.1937,377900.0],["2018-11-12",27.1852,27.1937,26.0347,26.0944,511600.0],["2018-11-13",26.1796,26.2989,25.4382,25.6257,506300.0],["2018-11-14",25.8813,26.0518,25.3274,25.7194,465500.0],["2018-11-15",25.549,26.5716,25.353,26.3841,332100.0],["2018-11-16",26.2052,26.8954,26.0177,26.8187,535200.0],["2018-11-19",26.6994,26.9125,26.137,26.6909,331300.0],["2018-11-20",26.4353,26.4864,25.4808,25.566,325700.0],["2018-11-21",25.7109,26.1711,25.4723,25.8472,275300.0],["2018-11-23",25.6683,26.1626,25.6683,25.762,131300.0],["2018-11-26",26.0006,26.1966,25.549,25.941,393600.0],["2018-11-27",25.6853,25.8217,25.2166,25.7109,474800.0],["2018-11-28",25.8472,26.4097,25.4723,26.1285,1371200.0],["2018-11-29",26.1285,27.1937,26.1285,26.6909,680600.0],["2018-11-30",26.5887,27.1,26.4779,26.9977,388400.0],["2018-12-03",27.3215,27.4153,26.0006,26.4353,399400.0],["2018-12-04",26.4097,26.6739,25.2507,25.2677,559600.0],["2018-12-06",24.9524,25.1058,24.194,24.8076,684100.0],["2018-12-07",24.8672,25.191,23.9383,24.0321,345500.0],["2018-12-10",24.0576,24.194,23.3162,23.4952,347300.0],["2018-12-11",23.7253,23.9127,22.7111,23.0179,619100.0],["2018-12-12",23.3588,23.5463,23.035,23.2566,456000.0],["2018-12-13",23.3162,23.3418,22.3362,22.4214,463900.0],["2018-12-14",22.1913,22.5151,21.8675,22.072,684500.0],["2018-12-17",22.1231,22.8219,21.8504,22.1061,967900.0],["2018-12-18",22.3617,23.2139,22.3362,23.0605,949900.0],["2018-12-19",22.5833,27.6369,22.5237,26.2307,3126900.0],["2018-12-20",25.9325,26.8358,25.549,26.4779,1288100.0],["2018-12-21",26.4523,26.6142,25.549,25.7279,1371000.0],["2018-12-24",25.4808,25.8558,24.4752,24.5263,381600.0],["2018-12-26",24.8161,26.5546,24.4326,26.5034,668400.0],["2018-12-27",26.1455,26.5034,25.5404,26.2563,744200.0],["2018-12-28",26.4523,26.9636,26.137,26.4949,999800.0],["2018-12-31",26.708,27.3897,26.6313,27.3642,978400.0],["2019-01-02",27.0042,27.1071,26.2758,26.8071,1039300.0],["2019-01-03",26.7557,27.2613,26.3872,26.5243,720600.0],["2019-01-04",26.8157,27.4327,26.61,27.4327,1242800.0],["2019-01-07",27.527,28.8211,27.0642,28.6925,881400.0],["2019-01-08",29.1639,30.7579,29.0182,29.978,1673300.0],["2019-01-09",30.158,30.2094,29.3867,29.9266,1051100.0],["2019-01-10",29.8923,30.218,29.4552,30.158,494100.0],["2019-01-11",29.2239,29.8066,28.7182,29.3781,901300.0],["2019-01-14",29.1382,29.6695,28.8811,29.2324,659300.0],["2019-01-15",29.1467,29.7552,28.7954,29.6095,486600.0],["2019-01-16",29.4381,30.0723,29.3781,29.9695,373700.0],["2019-01-17",29.8666,30.2266,29.5924,29.9609,398100.0],["2019-01-18",30.1323,31.0579,30.098,30.835,558400.0],["2019-01-22",30.6808,31.075,30.0723,30.1923,490400.0],["2019-01-23",30.2437,30.5008,29.3953,29.6266,961000.0],["2019-01-24",29.6952,29.6952,28.8125,29.1039,469600.0],["2019-01-25",29.181,29.4895,29.1467,29.1467,708000.0],["2019-01-28",28.8553,29.0182,28.4097,29.0182,636800.0],["2019-01-29",29.0182,29.1296,28.444,28.5811,521500.0],["2019-01-30",28.7439,28.7439,28.0583,28.7182,621400.0],["2019-01-31",28.7354,29.5152,28.5125,29.301,2440900.0],["2019-02-01",29.4467,29.5924,28.9239,29.2324,473100.0],["2019-02-04",29.1039,29.5667,29.0525,29.5667,295600.0],["2019-02-05",29.7038,30.218,29.4724,30.0637,471900.0],["2019-02-06",30.038,30.218,29.541,29.7209,320200.0],["2019-02-07",29.5495,29.8666,29.361,29.7209,388100.0],["2019-02-08",29.5924,29.7809,29.3953,29.6609,234500.0],["2019-02-11",29.8066,30.2523,29.7124,30.2094,310400.0],["2019-02-12",30.3122,31.2378,30.2951,30.9807,402000.0],["2019-02-13",31.1264,31.2035,30.715,30.8693,304200.0],["2019-02-14",31.1521,31.195,30.7236,30.8179,349100.0],["2019-02-15",31.075,31.2121,30.8522,31.0236,342000.0],["2019-02-19",30.895,31.3064,30.895,31.1521,315300.0],["2019-02-20",31.1264,31.572,30.9636,31.4692,400300.0],["2019-02-21",31.4692,31.5378,31.1093,31.4349,282100.0],["2019-02-22",31.5121,31.8377,31.3921,31.692,424600.0],["2019-02-25",31.752,32.0006,31.3064,31.3235,422200.0],["2019-02-26",31.2807,31.4435,30.8779,30.9036,369600.0],["2019-02-27",30.8779,30.9293,30.4837,30.6208,285300.0],["2019-02-28",30.6379,30.7665,30.4494,30.5608,695900.0],["2019-03-01",30.8693,31.1178,30.2523,30.8607,483400.0],["2019-03-04",30.9721,31.3921,30.5179,30.5608,532900.0],["2019-03-05",30.5522,31.4092,30.5522,30.8693,489700.0],["2019-03-06",30.9293,31.4092,30.7665,31.3235,797900.0],["2019-03-07",31.1693,31.1693,27.2613,28.7696,1694400.0],["2019-03-08",28.5468,28.564,27.467,28.0155,1436900.0],["2019-03-11",28.0326,28.7268,27.3384,28.7097,573300.0],["2019-03-12",28.7868,29.0439,28.4526,28.5125,474200.0],["2019-03-13",28.6582,29.0867,28.3926,29.0096,346500.0],["2019-03-14",29.0182,29.2924,28.7611,29.061,332100.0],["2019-03-15",29.0867,29.7038,28.9153,29.4981,1080800.0],["2019-03-18",29.5495,29.8323,29.2924,29.7038,455500.0],["2019-03-19",29.8066,30.1408,29.6009,29.7638,443900.0],["2019-03-20",29.918,30.0551,29.3181,29.6266,481700.0],["2019-03-21",29.5324,30.1837,29.5324,29.9609,629300.0],["2019-03-22",29.7038,29.7038,28.7953,29.0353,816500.0],["2019-03-25",29.0696,29.6866,28.8468,29.5838,405500.0],["2019-03-26",29.7552,30.0552,29.5838,29.8837,361700.0],["2019-03-27",29.7466,30.4065,29.6095,30.3123,368600.0],["2019-03-28",30.3808,30.9036,30.2523,30.7922,490800.0],["2019-03-29",30.8522,31.3921,30.7665,31.1521,422900.0],["2019-04-01",31.255,31.7692,30.9979,31.7006,390800.0],["2019-04-02",31.7349,32.052,31.5463,32.0348,325900.0],["2019-04-03",32.1898,32.2329,31.5095,31.8368,382400.0],["2019-04-04",31.8971,32.2674,31.4837,31.7162,368600.0],["2019-04-05",31.4062,32.0262,31.122,31.9659,425300.0],["2019-04-08",31.7593,31.9745,31.5784,31.9143,535800.0],["2019-04-09",31.8798,31.8798,31.4234,31.4234,235000.0],["2019-04-10",31.5268,32.0865,31.4751,31.8712,428400.0],["2019-04-11",31.8884,32.0951,31.8023,31.8626,270400.0],["2019-04-12",32.1037,32.2415,31.7765,32.2243,227200.0],["2019-04-15",32.2932,32.4396,32.1554,32.2846,194700.0],["2019-04-16",32.4826,32.5257,31.897,32.0004,397200.0],["2019-04-17",32.2071,32.5515,31.7076,31.7851,352400.0],["2019-04-18",31.7507,32.2415,31.6559,32.1812,281900.0],["2019-04-22",32.1037,32.3621,32.0521,32.2932,202400.0],["2019-04-23",32.3104,32.8702,32.2501,32.6635,294100.0],["2019-04-24",32.5946,32.6549,32.2759,32.474,219900.0],["2019-04-25",32.2501,32.2501,31.7076,31.9143,233200.0],["2019-04-26",31.9143,32.3018,31.6645,32.1037,257300.0],["2019-04-29",32.1382,32.629,31.9659,32.5946,211100.0],["2019-04-30",32.6721,32.7668,32.1123,32.6979,850300.0],["2019-05-01",32.7926,32.7926,31.4148,31.544,725300.0],["2019-05-02",31.4751,32.2673,31.4493,32.2243,226000.0],["2019-05-03",32.3879,33.0596,32.3793,33.0338,191900.0],["2019-05-06",32.4224,33.2232,32.4224,33.0768,201400.0],["2019-05-07",32.784,33.0079,32.3276,32.6893,237100.0],["2019-05-08",32.7754,33.0166,32.5601,32.6635,211600.0],["2019-05-09",32.4482,32.9907,32.1382,32.8788,229200.0],["2019-05-10",32.7582,33.0338,32.1985,32.9993,218800.0],["2019-05-13",32.3793,32.3793,31.897,32.1123,211000.0],["2019-05-14",32.2071,32.8788,32.1898,32.5946,162200.0],["2019-05-15",32.2932,32.896,32.2932,32.7324,225300.0],["2019-05-16",32.7324,33.2404,32.7151,33.0165,153500.0],["2019-05-17",32.7582,33.1113,32.5946,32.6032,181400.0],["2019-05-20",32.3448,32.741,32.2157,32.2673,211500.0],["2019-05-21",32.5171,32.7754,32.3535,32.6118,307600.0],["2019-05-22",32.5688,32.784,32.4999,32.7668,145800.0],["2019-05-23",32.4051,32.4654,31.5354,31.7937,246200.0],["2019-05-24",31.9659,32.2071,31.6043,31.9487,184400.0],["2019-05-28",31.9487,32.0521,31.4406,31.4923,346100.0],["2019-05-29",31.3287,31.5095,31.079,31.4579,229400.0],["2019-05-30",31.4837,31.7937,31.1995,31.5268,198800.0],["2019-05-31",31.1306,31.3287,30.8637,31.2167,260200.0],["2019-06-03",31.2512,31.6818,31.0445,31.2856,327500.0],["2019-06-04",31.5956,32.474,31.389,32.3793,415300.0],["2019-06-05",32.2759,32.4223,31.6043,32.1037,584900.0],["2019-06-06",33.5849,35.6,32.7668,34.2566,1020200.0],["2019-06-07",34.2222,34.4375,33.5849,33.8949,532000.0],["2019-06-10",33.981,34.0499,33.5849,33.9896,665000.0],["2019-06-11",34.291,34.2997,33.5677,34.1188,436700.0],["2019-06-12",33.9897,34.6958,33.7744,34.2997,469500.0],["2019-06-13",34.4461,34.5838,34.2566,34.2824,482800.0],["2019-06-14",34.2308,34.7905,34.0758,34.2394,324200.0],["2019-06-17",34.4375,34.7302,34.3513,34.4461,408000.0],["2019-06-18",34.7819,34.9886,34.248,34.3427,212300.0],["2019-06-19",34.3427,34.4977,34.136,34.4461,263300.0],["2019-06-20",34.4461,34.6527,34.2566,34.4461,283800.0],["2019-06-21",34.2566,34.6958,33.9466,33.9466,404400.0],["2019-06-24",33.9897,34.0585,33.3868,33.473,366000.0],["2019-06-25",33.5763,33.7657,33.2491,33.5763,318200.0],["2019-06-26",33.7055,33.826,33.3093,33.5246,307000.0],["2019-06-27",33.6796,34.1705,33.5074,34.136,302300.0],["2019-06-28",34.2049,34.8594,34.2049,34.4461,697600.0],["2019-07-01",34.8508,34.9283,34.3944,34.7302,370700.0],["2019-07-02",34.6872,34.7302,34.1016,34.3427,220900.0],["2019-07-03",34.5071,34.9137,34.2995,34.7925,222700.0],["2019-07-05",34.6455,35.277,34.533,35.2337,260500.0],["2019-07-08",35.0953,35.3635,35.0953,35.1905,263300.0],["2019-07-09",35.0002,35.1472,34.7839,34.9569,156100.0],["2019-07-10",35.1386,35.4067,34.9742,35.1126,167300.0],["2019-07-11",35.1645,35.3808,34.706,35.3029,193400.0],["2019-07-12",35.3289,35.8047,35.2943,35.6317,271900.0],["2019-07-15",35.7441,36.1853,35.5279,35.8998,342800.0],["2019-07-16",35.8912,36.0123,35.6316,35.7614,395800.0],["2019-07-17",35.6576,36.0296,35.4586,35.6143,304400.0],["2019-07-18",35.9344,36.315,35.6057,36.2718,328000.0],["2019-07-19",36.2112,36.514,35.7701,35.7787,287000.0],["2019-07-22",35.8739,36.0209,35.424,35.5106,238600.0],["2019-07-23",35.6663,35.8912,35.3375,35.8306,215400.0],["2019-07-24",35.7095,36.0728,35.277,35.969,306600.0],["2019-07-25",35.8998,36.2459,35.6836,35.8393,401300.0],["2019-07-26",35.8998,36.4881,35.7009,36.341,254800.0],["2019-07-29",36.3323,36.5227,35.9517,36.1161,362300.0],["2019-07-30",35.9085,36.7303,35.5452,36.5486,308800.0],["2019-07-31",36.6178,36.8341,35.8306,36.4102,1595600.0],["2019-08-01",36.4189,36.9119,35.4067,35.5451,384200.0],["2019-08-02",35.424,35.4413,34.9656,35.1991,193900.0],["2019-08-05",34.3773,34.8531,33.6939,34.1697,405800.0],["2019-08-06",34.2908,34.8791,34.2908,34.7839,353500.0],["2019-08-07",34.386,34.706,34.1005,34.6628,224100.0],["2019-08-08",34.905,35.5971,34.8272,35.5625,183600.0],["2019-08-09",35.4154,35.4846,34.9223,35.1126,189100.0],["2019-08-12",34.905,34.9137,34.2995,34.4119,183200.0],["2019-08-13",34.2995,35.4759,34.2995,34.5244,233300.0],["2019-08-14",33.9534,33.9967,33.0278,33.2182,258000.0],["2019-08-15",33.1835,33.1835,32.4915,32.9154,320500.0],["2019-08-16",33.0278,33.6074,33.0192,33.3306,212000.0],["2019-08-19",33.7112,33.9275,33.4604,33.6766,234400.0],["2019-08-20",33.5815,33.5815,32.95,32.9759,404000.0],["2019-08-21",33.3047,33.6247,33.2008,33.4604,161500.0],["2019-08-22",33.6161,33.8756,33.2095,33.2701,221800.0],["2019-08-23",33.0624,33.2787,31.7649,31.8687,259700.0],["2019-08-26",32.3012,32.3012,31.7475,32.206,845100.0],["2019-08-27",32.5002,32.5434,31.6697,31.687,253200.0],["2019-08-28",31.5226,31.8254,31.1247,31.6437,304800.0],["2019-08-29",32.0849,32.3531,31.8081,32.1368,381800.0],["2019-08-30",32.4223,32.5434,31.9725,32.232,222500.0],["2019-09-03",32.0157,32.1282,31.5313,31.6524,506700.0],["2019-09-04",32.0071,32.1368,31.4361,31.7043,597900.0],["2019-09-05",32.0849,32.7337,32.0849,32.3271,431600.0],["2019-09-06",33.3912,33.6593,30.5105,30.5711,515500.0],["2019-09-09",30.5538,30.5538,29.2216,30.2251,476700.0],["2019-09-10",30.1472,31.3756,29.9482,31.1766,384000.0],["2019-09-11",31.2545,31.6438,30.9777,31.6178,283700.0],["2019-09-12",31.4534,32.1022,31.3756,31.8773,388000.0],["2019-09-13",31.8687,32.4396,31.3496,31.4015,468600.0],["2019-09-16",31.2285,31.886,31.1593,31.7043,187700.0],["2019-09-17",31.5659,31.9811,31.4621,31.5659,182500.0],["2019-09-18",31.488,31.7562,31.0728,31.3323,246100.0],["2019-09-19",31.488,31.8254,31.2804,31.3669,271800.0],["2019-09-20",31.3842,31.6956,30.943,31.1074,695700.0],["2019-09-23",30.8912,31.6265,30.8912,31.341,224400.0],["2019-09-24",31.3669,31.5659,30.9171,31.0382,245900.0],["2019-09-25",31.1853,31.7216,31.1247,31.5832,337400.0],["2019-09-26",31.488,31.8514,31.4361,31.7735,251800.0],["2019-09-27",31.9292,32.0071,31.2112,31.4534,618500.0],["2019-09-30",31.4967,31.8341,31.3323,31.4188,318500.0],["2019-10-01",31.6178,31.8773,30.9171,30.9863,309500.0],["2019-10-02",30.6038,30.6038,29.5083,29.6039,388100.0],["2019-10-03",29.4735,29.7256,29.091,29.6561,265400.0],["2019-10-04",29.7517,30.256,29.5952,30.2473,279700.0],["2019-10-07",30.1082,30.3168,29.9256,30.0039,320400.0],["2019-10-08",29.6735,30.0473,29.4996,29.8213,234200.0],["2019-10-09",30.0734,30.2299,29.743,29.8908,254300.0],["2019-10-10",29.9343,30.4559,29.8821,30.4299,232700.0],["2019-10-11",30.8994,32.1426,30.8472,31.4036,506400.0],["2019-10-14",31.1863,31.8123,31.1863,31.6992,258200.0],["2019-10-15",32.1426,32.2991,31.6731,31.8992,317300.0],["2019-10-16",31.7514,32.1079,31.6384,31.9861,271200.0],["2019-10-17",32.134,32.36,31.8557,32.1687,307800.0],["2019-10-18",32.0122,32.7078,32.0122,32.6121,203300.0],["2019-10-21",32.9686,33.1773,32.586,32.7599,221100.0],["2019-10-22",32.6991,33.1599,32.6034,32.986,277900.0],["2019-10-23",33.0121,33.1338,32.3513,32.4904,243400.0],["2019-10-24",32.5513,32.5513,31.6297,32.0209,240800.0],["2019-10-25",31.9427,32.586,31.734,32.5165,331500.0],["2019-10-28",32.5687,32.9686,32.5687,32.786,273100.0],["2019-10-29",32.6556,33.1773,32.4556,32.4904,374200.0],["2019-10-30",32.4469,32.4469,31.9514,32.2122,260100.0],["2019-10-31",32.0035,32.1166,31.3254,31.6992,1027900.0],["2019-11-01",31.934,32.0383,31.0993,31.6992,283900.0],["2019-11-04",32.0122,32.273,31.7427,31.9774,270500.0],["2019-11-05",32.1079,32.4643,31.9427,32.4556,265600.0],["2019-11-06",32.3948,32.473,32.0731,32.2991,253300.0],["2019-11-07",32.6295,32.9773,31.5601,32.5339,217900.0],["2019-11-08",32.5165,32.9425,32.3339,32.8729,224700.0],["2019-11-11",32.6643,32.9164,32.3861,32.7599,161700.0],["2019-11-12",32.8121,33.6554,32.6817,33.3077,190600.0],["2019-11-13",32.986,33.1685,32.786,33.0294,200200.0],["2019-11-14",32.986,33.412,32.7686,33.3077,138900.0],["2019-11-15",33.5424,33.5424,32.8208,32.9425,199100.0],["2019-11-18",32.8816,33.4729,32.7686,33.3772,162400.0],["2019-11-19",33.4729,33.8641,33.3251,33.6989,215600.0],["2019-11-20",33.4555,34.0641,33.4555,33.5685,250700.0],["2019-11-21",33.7076,33.7163,32.8903,32.9599,168500.0],["2019-11-22",32.9686,33.0382,32.5426,32.7252,208300.0],["2019-11-25",32.9773,33.4642,32.7251,33.3164,327200.0],["2019-11-26",33.299,33.8119,33.2816,33.6815,214400.0],["2019-11-27",33.8728,34.0206,33.6641,33.7685,121400.0],["2019-11-29",33.6641,33.6641,33.0121,33.0294,117800.0],["2019-12-02",33.1425,33.2642,32.7251,32.7947,257200.0],["2019-12-03",32.4991,32.7078,32.2035,32.7078,160100.0],["2019-12-04",32.8817,33.3946,32.6295,32.6556,239300.0],["2019-12-05",32.7339,32.9773,32.56,32.7425,240000.0],["2019-12-06",33.099,33.5859,33.0642,33.1599,281700.0],["2019-12-09",33.0729,33.3338,33.0034,33.1773,322100.0],["2019-12-10",33.2381,33.3598,32.9599,33.099,197200.0],["2019-12-11",33.1512,33.3772,33.0468,33.1512,185900.0],["2019-12-12",33.1773,33.4903,32.8904,32.9947,263600.0],["2019-12-13",32.9338,33.0121,32.0557,32.247,355000.0],["2019-12-16",32.6208,32.9773,32.4991,32.586,443700.0],["2019-12-17",32.6469,32.7513,32.0383,32.2383,463800.0],["2019-12-18",32.3948,32.7339,31.5167,32.6991,733000.0],["2019-12-19",30.8994,34.0728,30.4647,33.8728,1099900.0],["2019-12-20",33.951,34.5509,33.5424,33.6467,1423900.0],["2019-12-23",33.5946,33.6033,32.56,32.8121,520000.0],["2019-12-24",32.7686,33.2816,32.5165,33.212,166700.0],["2019-12-26",33.2207,33.612,32.9947,33.5772,357500.0],["2019-12-27",33.6989,33.7163,33.3772,33.4729,241700.0],["2019-12-30",33.4729,33.5424,33.212,33.3598,226200.0],["2019-12-31",33.303,33.4778,32.7963,32.9449,285400.0],["2020-01-02",33.1021,33.6176,33.0584,33.5652,358600.0],["2020-01-03",33.1021,33.5389,33.1021,33.4778,299500.0],["2020-01-06",33.0497,33.5127,32.9099,33.469,339700.0],["2020-01-07",33.5215,33.5215,32.9099,33.1895,198400.0],["2020-01-08",33.0846,33.7835,33.0672,33.5477,326700.0],["2020-01-09",33.6787,34.002,33.5651,33.8272,225100.0],["2020-01-10",33.8098,33.9583,33.6001,33.7748,205300.0],["2020-01-13",33.7486,34.2815,33.7486,34.264,261500.0],["2020-01-14",34.0806,34.5349,33.8272,34.3339,287600.0],["2020-01-15",34.2291,34.6572,34.1505,34.3165,252000.0],["2020-01-16",34.5261,35.3823,34.5174,35.3037,341900.0],["2020-01-17",35.4085,35.426,34.4475,34.762,334900.0],["2020-01-21",34.631,34.8319,34.4038,34.465,329700.0],["2020-01-22",34.7446,34.9979,34.6659,34.7358,246300.0],["2020-01-23",34.5873,34.5873,34.0631,34.3339,317300.0],["2020-01-24",34.3951,34.465,33.7748,34.1068,218700.0],["2020-01-27",33.5127,34.4912,33.5127,34.1155,490800.0],["2020-01-28",34.2641,34.6397,34.1592,34.1767,192100.0],["2020-01-29",34.2291,34.4475,33.967,34.0893,265700.0],["2020-01-30",33.8098,34.1155,33.4254,33.967,170500.0],["2020-01-31",33.7573,33.9845,33.1633,33.3205,1083200.0],["2020-02-03",33.4952,33.9757,33.3555,33.836,419400.0],["2020-02-04",34.4213,35.1027,34.4038,34.8144,258600.0],["2020-02-05",34.9892,35.5658,34.9892,35.426,222600.0],["2020-02-06",35.592,35.592,34.4388,34.5261,216900.0],["2020-02-07",34.4038,34.4213,33.5389,33.5652,162500.0],["2020-02-10",33.469,33.6962,33.2244,33.67,241600.0],["2020-02-11",33.8447,34.2378,33.8447,34.0544,158500.0],["2020-02-12",34.3776,34.3776,33.8185,34.2378,222100.0],["2020-02-13",34.0456,34.3339,33.6438,34.1767,171700.0],["2020-02-14",34.2466,34.3339,33.8447,33.9583,199200.0],["2020-02-18",33.9059,34.0718,33.4079,33.8098,186200.0],["2020-02-19",33.8272,34.1592,33.7923,33.9146,209400.0],["2020-02-20",33.6962,34.2553,33.5739,34.0631,267500.0],["2020-02-21",33.9845,34.1592,33.5652,33.5652,828800.0],["2020-02-24",32.3945,32.7614,32.1499,32.5605,257000.0],["2020-02-25",32.5517,32.5517,31.1889,31.2151,235100.0],["2020-02-26",31.381,31.879,30.8743,31.3112,330500.0],["2020-02-27",30.7695,31.8266,30.2628,30.8481,537000.0],["2020-02-28",29.9133,30.5249,28.2884,28.7601,585600.0],["2020-03-02",28.83,30.3764,28.4806,30.3327,691000.0],["2020-03-03",30.5074,31.4073,29.4416,29.6512,481600.0],["2020-03-04",30.1405,30.8132,29.957,30.6821,501400.0],["2020-03-05",31.0141,31.8179,29.66,30.6297,737500.0],["2020-03-06",29.5551,30.5074,28.7165,29.6163,520500.0],["2020-03-09",27.4322,28.5505,24.4618,27.5545,363800.0],["2020-03-10",28.3932,28.3932,26.6896,27.8865,365600.0],["2020-03-11",27.109,27.2837,25.1433,25.6937,344400.0],["2020-03-12",23.5882,23.5882,21.1071,21.1158,608400.0],["2020-03-13",22.4525,23.8416,21.5439,23.8328,613400.0],["2020-03-16",21.0022,24.1386,20.9673,23.0815,648400.0],["2020-03-17",23.5882,25.5189,23.3086,24.654,785400.0],["2020-03-18",23.1951,24.5055,21.5264,21.5963,789700.0],["2020-03-19",21.5177,22.732,19.0977,21.0197,630200.0],["2020-03-20",21.0459,21.0459,18.2066,18.3901,979900.0],["2020-03-23",18.5648,19.7442,17.5863,17.8659,581800.0],["2020-03-24",18.9579,19.8403,17.2893,18.3639,1118400.0],["2020-03-25",18.3639,19.4472,17.5688,18.3551,1208900.0],["2020-03-26",18.3464,19.6132,18.1105,19.2637,1031800.0],["2020-03-27",18.5298,20.6353,18.3464,19.2113,1455700.0],["2020-03-30",19.4035,21.1595,18.8706,21.1158,602300.0],["2020-03-31",21.2818,21.9894,20.8362,21.2818,853900.0],["2020-04-01",21.1189,21.2334,20.0362,20.5643,530100.0],["2020-04-02",20.1682,21.3742,20.0714,21.339,468500.0],["2020-04-03",21.0045,21.4447,19.6136,20.0537,384300.0],["2020-04-06",20.9781,22.906,20.8196,22.862,622900.0],["2020-04-07",23.3286,24.7987,23.0469,23.1701,930700.0],["2020-04-08",23.0821,24.8603,22.8796,24.517,511900.0],["2020-04-09",25.0012,26.2776,24.5258,25.4677,555900.0],["2020-04-13",24.9748,25.3621,24.4994,25.2565,446400.0],["2020-04-14",25.9695,27.334,25.6174,27.2724,810800.0],["2020-04-15",26.2336,27.5629,26.0399,26.8939,933800.0],["2020-04-16",26.9027,27.8886,26.5329,27.7654,722400.0],["2020-04-17",28.6281,29.3588,27.8446,28.945,767100.0],["2020-04-20",28.3816,28.9186,26.9291,27.0171,543300.0],["2020-04-21",26.3657,27.1844,26.084,26.5241,360600.0],["2020-04-22",27.1051,27.4397,26.5945,27.0963,336900.0],["2020-04-23",27.0435,27.8534,27.0435,27.4221,409000.0],["2020-04-24",27.5805,28.1615,27.0963,27.8182,479700.0],["2020-04-27",28.0911,29.526,27.9679,29.0859,337500.0],["2020-04-28",29.7549,30.3535,29.3588,30.0102,421600.0],["2020-04-29",30.8729,32.1318,30.6352,31.6476,482200.0],["2020-04-30",30.8113,31.4627,30.1598,30.3623,1435500.0],["2020-05-01",29.6757,30.0542,28.7866,29.2619,418600.0],["2020-05-04",28.8042,29.0595,28.1351,28.4872,551200.0],["2020-05-05",29.1299,29.2883,28.3376,28.3552,329600.0],["2020-05-06",28.2055,28.7953,27.2724,27.3428,294800.0],["2020-05-07",27.8006,28.0559,27.6421,27.8006,363900.0],["2020-05-08",28.4344,29.5524,28.1967,29.4908,381000.0],["2020-05-11",29.0771,29.7813,28.3024,29.6669,446200.0],["2020-05-12",29.7813,29.7813,28.2231,28.2319,325200.0],["2020-05-13",27.8974,27.9414,25.8727,26.1104,460200.0],["2020-05-14",25.5998,26.8586,24.8339,26.7794,469500.0],["2020-05-15",26.6562,27.8182,26.1984,27.7918,609500.0],["2020-05-18",28.7953,28.9626,27.8622,28.6809,415800.0],["2020-05-19",28.4608,28.8658,27.9855,28.0559,264000.0],["2020-05-20",28.6281,29.0771,28.3024,28.7689,258900.0],["2020-05-21",28.6985,29.4468,28.6721,28.6721,270200.0],["2020-05-22",28.7601,28.8218,28.2055,28.6809,201100.0],["2020-05-26",29.6933,30.4328,29.6229,30.0718,343900.0],["2020-05-27",30.2215,30.3183,28.813,29.4908,484300.0],["2020-05-28",29.8165,30.0366,29.2707,29.4732,310600.0],["2020-05-29",29.1651,29.4204,26.8234,27.0523,608600.0],["2020-06-01",27.29,29.1563,27.2636,28.3728,968300.0],["2020-06-02",28.7249,28.9186,28.1967,28.3112,401400.0],["2020-06-03",28.857,29.4556,28.4256,29.35,591900.0],["2020-06-04",29.0066,30.7145,28.6897,30.2831,459100.0],["2020-06-05",31.5068,32.3431,31.3923,32.167,547700.0],["2020-06-08",32.3254,32.7656,32.0437,32.3519,392400.0],["2020-06-09",31.8677,31.9381,30.7321,31.3043,346700.0],["2020-06-10",31.1458,31.2515,29.6669,29.7021,393300.0],["2020-06-11",28.4344,28.8394,27.5717,27.6949,375400.0],["2020-06-12",28.8394,29.1299,27.1403,27.8358,421400.0],["2020-06-15",27.0083,28.7073,26.7706,28.5489,308500.0],["2020-06-16",29.7549,30.5912,28.8394,30.0366,589500.0],["2020-06-17",30.019,30.2479,28.5577,28.6369,844000.0],["2020-06-18",31.1634,34.7287,30.8201,34.359,2574500.0],["2020-06-19",34.7111,35.8996,33.2938,33.7076,1330600.0],["2020-06-22",33.3466,34.5615,32.9857,34.3238,589800.0],["2020-06-23",34.7815,34.8344,33.1265,33.4611,774100.0],["2020-06-24",33.1618,33.4523,31.2603,31.3131,748200.0],["2020-06-25",31.2339,31.7797,30.8289,31.4539,410700.0],["2020-06-26",31.3747,31.4099,30.7057,30.7849,721100.0],["2020-06-29",31.2515,32.5279,31.1898,32.123,495900.0],["2020-06-30",32.0085,32.3959,31.7092,31.9557,415500.0],["2020-07-01",32.0132,32.491,31.5797,31.8009,452200.0],["2020-07-02",32.2964,32.4733,31.1992,31.3142,370700.0],["2020-07-06",31.907,31.907,31.0045,31.4735,306700.0],["2020-07-07",31.1549,31.1903,29.9073,29.925,502100.0],["2020-07-08",29.9162,29.987,28.7924,29.1906,392900.0],["2020-07-09",29.1021,29.1375,27.7483,28.2969,495900.0],["2020-07-10",28.3589,29.4738,28.2969,29.226,399500.0],["2020-07-13",29.403,30.3674,28.9517,29.8277,561200.0],["2020-07-14",29.7834,30.4294,29.3853,29.9958,293900.0],["2020-07-15",30.7125,31.9336,30.4736,31.7124,363600.0],["2020-07-16",31.4735,32.1194,30.7833,30.978,422600.0],["2020-07-17",31.1107,32.1017,30.9691,31.9336,523400.0],["2020-07-20",31.5,31.6947,30.9603,31.1284,375900.0],["2020-07-21",31.2965,32.1637,31.2346,31.677,309600.0],["2020-07-22",31.4735,31.8363,31.1018,31.4912,344600.0],["2020-07-23",31.3938,31.9336,30.9249,31.093,451800.0],["2020-07-24",31.1903,31.208,30.3586,30.3851,324500.0],["2020-07-27",30.3055,31.4027,30.1728,31.3762,566000.0],["2020-07-28",31.1815,31.6681,31.1372,31.208,391400.0],["2020-07-29",31.1638,31.7655,31.1196,31.7124,416900.0],["2020-07-30",31.27,31.6504,30.7922,31.1461,264300.0],["2020-07-31",30.9249,31.8097,30.7745,31.7655,1278100.0],["2020-08-03",32.1371,32.5353,31.6327,31.6858,367200.0],["2020-08-04",31.5266,32.2875,31.4381,31.8451,242000.0],["2020-08-05",32.3229,33.0396,32.0221,33.0131,450300.0],["2020-08-06",32.8538,33.544,32.8538,33.5174,247100.0],["2020-08-07",33.3316,34.3315,33.3316,34.3049,244800.0],["2020-08-10",34.3492,35.2606,34.2342,34.7297,455200.0],["2020-08-11",35.2252,35.5791,34.4111,34.5792,398400.0],["2020-08-12",35.2075,35.2606,33.9687,34.1457,328400.0],["2020-08-13",34.0218,34.5792,33.6944,33.9864,233300.0],["2020-08-14",33.6413,34.0483,33.3759,33.4821,248500.0],["2020-08-17",33.6413,33.6413,32.9423,32.9954,250200.0],["2020-08-18",32.7565,32.9954,32.5353,32.8361,245700.0],["2020-08-19",32.8892,32.9954,32.2167,32.3937,271700.0],["2020-08-20",32.0132,33.0131,31.9159,32.8804,287700.0],["2020-08-21",32.7919,33.1724,31.8628,32.9335,710300.0],["2020-08-24",33.252,33.6502,32.7919,33.6148,453800.0],["2020-08-25",33.836,33.8448,33.0308,33.2254,195100.0],["2020-08-26",33.1458,33.3316,32.6503,33.0308,202800.0],["2020-08-27",33.252,33.7033,33.0396,33.5174,218400.0],["2020-08-28",33.7563,33.9953,33.4555,33.9156,193700.0],["2020-08-31",33.8714,34.066,33.4644,33.7475,322500.0],["2020-09-01",33.6236,33.8271,33.2697,33.7917,156700.0],["2020-09-02",33.7563,34.4111,33.6148,34.2165,138300.0],["2020-09-03",34.0395,35.0571,33.2785,33.4113,242600.0],["2020-09-04",34.066,34.358,33.482,33.9156,274700.0],["2020-09-08",33.544,33.544,32.3937,32.4291,313700.0],["2020-09-09",33.429,34.9509,32.7122,34.0926,718500.0],["2020-09-10",34.42,34.42,32.8184,33.429,458800.0],["2020-09-11",33.3847,33.3847,31.9424,31.9778,463100.0],["2020-09-14",32.2521,32.8715,31.9424,32.4822,284900.0],["2020-09-15",32.4733,32.8273,32.261,32.7919,277900.0],["2020-09-16",32.7476,33.5352,32.7034,33.2078,362900.0],["2020-09-17",32.9158,34.6146,32.6149,34.0041,507800.0],["2020-09-18",34.2165,34.8181,33.7033,34.128,1071900.0],["2020-09-21",33.3051,33.4113,31.9867,32.8184,438000.0],["2020-09-22",32.7919,33.4024,32.4645,33.1812,339400.0],["2020-09-23",33.1812,33.3493,31.9955,32.0132,517100.0],["2020-09-24",32.0663,32.9512,31.8186,32.5087,340900.0],["2020-09-25",32.2256,32.9689,32.2256,32.6061,507300.0],["2020-09-28",32.9865,33.4997,32.8273,33.1458,497200.0],["2020-09-29",33.1547,33.252,32.2167,32.668,359500.0],["2020-09-30",32.8592,33.3216,32.3345,32.6013,420000.0],["2020-10-01",32.6547,32.9481,32.3256,32.6725,280600.0],["2020-10-02",32.0855,32.9392,32.0855,32.6369,349100.0],["2020-10-05",32.8147,32.9926,32.5302,32.7525,377400.0],["2020-10-06",32.877,33.5973,32.5657,32.8325,740800.0],["2020-10-07",33.0726,33.3127,32.6725,33.2505,604200.0],["2020-10-08",33.4283,33.704,33.0282,33.3305,316000.0],["2020-10-09",33.4372,33.5173,32.6636,32.9126,277300.0],["2020-10-12",32.8236,33.1793,32.708,33.0371,313600.0],["2020-10-13",32.7258,33.126,32.5302,33.0104,230200.0],["2020-10-14",33.0459,33.5795,32.2456,32.2723,193500.0],["2020-10-15",31.8009,31.8543,31.045,31.1073,400500.0],["2020-10-16",30.9828,31.3385,30.6893,30.885,322400.0],["2020-10-19",30.9028,31.0984,30.0224,30.1291,298200.0],["2020-10-20",30.3425,30.8583,30.1113,30.3514,181700.0],["2020-10-21",30.2269,30.3336,29.8,29.9957,165400.0],["2020-10-22",30.0935,31.0984,29.889,31.0806,364300.0],["2020-10-23",31.1695,31.792,31.0539,31.7209,391500.0],["2020-10-26",31.3563,31.9521,31.134,31.9254,484000.0],["2020-10-27",31.961,32.6458,31.214,32.3612,372000.0],["2020-10-28",31.8187,32.1567,31.1784,31.2941,298600.0],["2020-10-29",31.1073,32.0055,30.7872,31.4897,296100.0],["2020-10-30",31.3029,31.5075,30.4848,30.8761,613700.0],["2020-11-02",31.3118,31.8009,31.1251,31.5164,251800.0],["2020-11-03",32.1833,32.6102,31.9788,32.4323,338500.0],["2020-11-04",32.0055,32.7436,31.5608,31.8721,235500.0],["2020-11-05",32.0322,33.1082,32.0322,33.0993,287700.0],["2020-11-06",33.2594,33.3039,32.4501,32.7436,216200.0],["2020-11-09",34.1398,36.1051,34.1398,35.4115,507400.0],["2020-11-10",35.7494,36.7454,35.4292,36.4075,541800.0],["2020-11-11",36.5142,36.5142,34.1753,34.6822,344500.0],["2020-11-12",34.3621,34.5133,33.206,33.4017,303400.0],["2020-11-13",33.7218,34.3799,33.5084,34.2287,226100.0],["2020-11-16",35.0913,35.6782,34.6645,35.2781,464600.0],["2020-11-17",35.0024,35.3314,34.1487,34.5044,334700.0],["2020-11-18",34.6022,34.8156,34.122,34.1309,192100.0],["2020-11-19",33.953,34.1131,33.375,34.0153,204700.0],["2020-11-20",33.8641,34.2465,33.4817,34.0153,395500.0],["2020-11-23",34.4421,35.0291,34.1131,34.8423,213900.0],["2020-11-24",35.3581,36.612,34.7979,36.5586,508800.0],["2020-11-25",36.2919,36.532,35.5449,35.8027,353200.0],["2020-11-27",35.7316,35.7316,35.0202,35.5359,103100.0],["2020-11-30",35.2425,35.2603,34.1664,34.2376,252600.0],["2020-12-01",34.7712,35.0735,34.042,34.6378,301700.0],["2020-12-02",34.8067,34.8512,34.1042,34.1842,290000.0],["2020-12-03",34.2643,35.0913,33.953,34.6111,194700.0],["2020-12-04",34.6289,35.2336,34.6289,35.2336,291700.0],["2020-12-07",35.2069,35.5004,34.8957,35.1002,304800.0],["2020-12-08",34.6822,36.114,34.6822,36.0517,458900.0],["2020-12-09",36.4608,37.1634,35.9183,36.1496,398900.0],["2020-12-10",35.8205,36.4341,35.6338,36.3096,264800.0],["2020-12-11",36.1051,36.4519,35.6782,35.7672,151900.0],["2020-12-14",36.0517,36.4075,35.3492,35.4559,248000.0],["2020-12-15",35.5982,36.7009,35.447,36.5498,412400.0],["2020-12-16",36.5586,36.6298,35.696,35.8739,354000.0],["2020-12-17",34.5044,36.4252,33.7929,36.114,827000.0],["2020-12-18",36.2563,36.9499,35.2781,35.5093,1003600.0],["2020-12-21",34.7712,34.9312,33.2416,34.4155,626700.0],["2020-12-22",34.371,34.9846,34.0242,34.1842,332800.0],["2020-12-23",34.5222,34.5222,33.7663,33.9708,324400.0],["2020-12-24",33.9175,34.0864,33.3661,33.5351,127500.0],["2020-12-28",33.8552,34.4955,33.8552,34.1931,228900.0],["2020-12-29",34.3621,34.5311,33.4017,33.544,198600.0],["2020-12-30",33.6507,33.953,33.4728,33.5617,207200.0],["2020-12-31",33.4639,33.8552,33.3038,33.6507,255000.0],["2021-01-04",33.7752,33.9175,32.6369,32.8325,406700.0],["2021-01-05",32.8503,34.2643,32.8503,33.9619,328300.0],["2021-01-06",34.3552,37.2419,34.1585,36.7414,499500.0],["2021-01-07",36.7772,36.9202,36.0979,36.7593,244800.0],["2021-01-08",36.7057,36.7236,35.8745,36.4197,287300.0],["2021-01-11",35.9013,36.4733,35.9013,36.3839,211600.0],["2021-01-12",36.5627,37.4296,36.2141,37.2062,207000.0],["2021-01-13",36.8487,37.7335,36.5805,37.2955,332200.0],["2021-01-14",37.4296,38.3859,37.1615,37.5815,317300.0],["2021-01-15",37.1704,37.3134,36.3571,36.8129,361300.0],["2021-01-19",37.1168,37.1257,35.4276,35.4991,383800.0],["2021-01-20",35.4545,35.6064,34.7037,35.24,344300.0],["2021-01-21",35.2846,35.6511,34.516,34.954,411300.0],["2021-01-22",34.4624,35.5081,34.239,35.4723,307300.0],["2021-01-25",35.1774,35.9639,34.9272,35.3562,339500.0],["2021-01-26",35.8119,36.1069,35.517,35.8477,240400.0],["2021-01-27",35.1417,35.8209,34.6322,35.3562,316600.0],["2021-01-28",35.8924,36.1069,34.2747,34.3641,657900.0],["2021-01-29",34.373,34.373,32.6481,32.8358,885800.0],["2021-02-01",33.1129,34.3194,32.4515,34.23,471400.0],["2021-02-02",34.7663,34.7663,33.9619,34.4892,224500.0],["2021-02-03",34.2837,34.6769,33.5865,34.5965,248800.0],["2021-02-04",34.668,35.24,34.3998,35.1238,207200.0],["2021-02-05",35.4008,35.526,34.8646,35.24,208300.0],["2021-02-08",35.4187,36.6699,35.2578,36.6699,272300.0],["2021-02-09",36.8666,37.6709,36.7593,37.3224,242100.0],["2021-02-10",37.5101,37.5101,36.6163,37.0453,199100.0],["2021-02-11",37.3134,37.948,36.0354,36.4018,294400.0],["2021-02-12",36.1963,37.4654,36.1963,36.8576,364800.0],["2021-02-16",37.0096,37.0989,36.4823,36.9827,327400.0],["2021-02-17",36.6699,37.7067,36.6252,37.376,168800.0],["2021-02-18",37.2955,38.2429,37.0989,37.7335,269600.0],["2021-02-19",37.9659,38.4753,37.519,38.0552,203900.0],["2021-02-22",37.9658,38.9936,37.7067,38.7613,262500.0],["2021-02-23",38.7166,39.9321,38.4395,39.083,279100.0],["2021-02-24",39.3422,40.2181,39.3064,40.084,197700.0],["2021-02-25",40.1287,40.4326,38.8685,38.9311,201000.0],["2021-02-26",38.8775,39.512,38.3859,38.5915,262000.0],["2021-03-01",39.3779,39.7265,39.0383,39.3511,186200.0],["2021-03-02",39.1992,39.2171,38.5468,38.7255,180600.0],["2021-03-03",38.9221,40.6113,38.806,39.7712,438800.0],["2021-03-04",39.798,40.2985,39.2886,39.7176,348400.0],["2021-03-05",40.4504,41.5587,39.9857,41.3084,306900.0],["2021-03-08",41.7195,43.2478,41.7106,42.7026,211900.0],["2021-03-09",42.944,43.3104,42.086,42.3094,259100.0],["2021-03-10",45.7592,49.5844,44.6599,45.3392,1410900.0],["2021-03-11",45.3392,46.4385,44.4633,46.0631,472400.0],["2021-03-12",45.0889,46.7691,45.0889,46.4206,615300.0],["2021-03-15",46.7602,46.9389,45.8128,46.4742,449800.0],["2021-03-16",46.0541,46.4385,45.223,45.9469,263700.0],["2021-03-17",45.8039,45.929,44.6063,44.9191,333700.0],["2021-03-18",44.9549,46.3491,44.794,44.9191,431100.0],["2021-03-19",44.8744,45.3124,43.4802,45.0353,1008400.0],["2021-03-22",45.1693,45.5715,43.9002,44.4186,260600.0],["2021-03-23",43.936,44.8387,43.8466,43.9986,701800.0],["2021-03-24",44.5705,44.9817,44.2309,44.651,566600.0],["2021-03-25",44.3024,45.1157,43.5875,44.6689,325900.0],["2021-03-26",45.1336,46.9389,44.8476,46.9121,538500.0],["2021-03-29",46.6261,47.6182,44.7046,44.7672,534200.0],["2021-03-30",44.937,45.8128,44.5259,45.7324,466700.0],["2021-03-31",45.6696,46.3334,45.4005,45.7593,508000.0],["2021-04-01",45.8131,46.1361,45.2031,45.6337,378300.0],["2021-04-05",46.0284,46.6923,45.6876,46.5757,426900.0],["2021-04-06",46.6474,47.2754,46.2079,46.5398,281300.0],["2021-04-07",46.5577,46.5577,45.553,45.858,331400.0],["2021-04-08",45.9567,46.7282,45.3377,46.6564,571200.0],["2021-04-09",46.5577,47.8405,46.3424,47.8136,428700.0],["2021-04-12",48.0199,48.4685,47.5265,47.5714,426000.0],["2021-04-13",47.2305,47.5534,46.6115,47.2664,298100.0],["2021-04-14",47.2305,48.3518,47.2305,47.9033,390200.0],["2021-04-15",48.0199,48.0199,47.3382,47.7957,310800.0],["2021-04-16",48.298,48.4505,47.6432,47.9392,398900.0],["2021-04-19",47.8674,47.8674,46.8179,47.1677,208500.0],["2021-04-20",46.9524,47.1139,45.6068,46.1181,438800.0],["2021-04-21",46.3065,46.7282,46.0015,46.4859,543200.0],["2021-04-22",47.1229,48.2801,46.9165,47.5265,471700.0],["2021-04-23",47.5893,48.3249,47.5445,48.011,352600.0],["2021-04-26",48.2621,48.8542,47.6611,47.7508,380500.0],["2021-04-27",47.8046,47.993,47.1587,47.2574,341200.0],["2021-04-28",47.374,47.374,46.8717,47.0062,351400.0],["2021-04-29",47.3202,47.8136,47.0959,47.4727,326600.0],["2021-04-30",46.9793,47.2574,45.9926,46.1181,1988100.0],["2021-05-03",46.7461,48.3788,46.4231,47.9751,735500.0],["2021-05-04",47.7957,48.2173,46.8986,47.383,465000.0],["2021-05-05",47.6073,47.6073,46.5487,47.0331,384300.0],["2021-05-06",47.0601,47.3112,46.3783,46.8986,352400.0],["2021-05-07",46.6384,47.4189,46.5218,47.374,241900.0],["2021-05-10",47.3382,47.8854,46.9614,46.9704,376200.0],["2021-05-11",46.1989,46.9345,45.6965,46.5398,340500.0],["2021-05-12",46.1989,46.5936,45.3198,45.3826,333100.0],["2021-05-13",45.4633,47.4189,45.4633,47.1498,253200.0],["2021-05-14",47.4458,48.0109,47.1946,47.9482,261500.0],["2021-05-17",47.5983,47.9661,47.0601,47.4368,202700.0],["2021-05-18",47.1946,47.2754,45.9477,46.0284,257100.0],["2021-05-19",45.4095,45.4992,44.9161,45.4364,584500.0],["2021-05-20",45.5889,45.8221,44.3958,44.6828,304000.0],["2021-05-21",44.8443,45.1134,44.333,44.3958,422200.0],["2021-05-24",44.8443,44.8981,44.3778,44.4765,395700.0],["2021-05-25",44.5124,44.8802,44.0997,44.1894,472700.0],["2021-05-26",44.2164,44.6828,44.1984,44.6201,304000.0],["2021-05-27",45.0865,45.3377,44.7995,44.8622,305800.0],["2021-05-28",45.0327,45.0327,44.1895,44.7546,200400.0],["2021-06-01",45.1134,45.4543,44.6559,45.4453,337900.0],["2021-06-02",45.4722,45.7503,43.9024,44.1446,341900.0],["2021-06-03",43.9921,44.324,43.3193,44.2792,221200.0],["2021-06-04",44.4137,44.638,44.1356,44.5483,254300.0],["2021-06-07",44.5662,44.6649,43.3641,43.5615,571100.0],["2021-06-08",43.9383,44.1267,43.5525,43.8934,527300.0],["2021-06-09",43.1489,44.2792,43.0592,43.5436,497900.0],["2021-06-10",44.0997,44.0997,42.6824,42.7183,348400.0],["2021-06-11",42.9336,43.5077,42.8887,43.4808,244700.0],["2021-06-14",43.4808,43.4808,42.3415,42.8439,303200.0],["2021-06-15",42.9515,43.0592,42.5927,43.0592,402900.0],["2021-06-16",43.0053,43.0053,41.8302,41.9378,343700.0],["2021-06-17",41.884,41.884,40.7537,40.9062,413900.0],["2021-06-18",40.4397,40.664,40.0181,40.1706,697900.0],["2021-06-21",40.5025,41.2471,40.5025,40.8793,663300.0],["2021-06-22",40.7716,40.7716,39.9822,40.664,275400.0],["2021-06-23",40.5294,40.8613,40.1706,40.4666,260800.0],["2021-06-24",40.6281,40.6281,39.9373,40.5204,309500.0],["2021-06-25",40.4846,41.1753,40.2872,40.3859,951600.0],["2021-06-28",40.3411,40.3411,39.4799,39.9912,350100.0],["2021-06-29",39.9912,40.6819,39.4529,39.5427,517700.0],["2021-06-30",39.5426,40.0742,39.5066,39.9571,619500.0],["2021-07-01",40.4616,40.5968,40.1103,40.1733,394900.0],["2021-07-02",40.1193,40.2724,39.3625,39.849,596200.0],["2021-07-06",39.867,39.9301,38.4165,39.1012,527000.0],["2021-07-07",38.912,39.2543,38.3354,38.6507,603200.0],["2021-07-08",38.1462,38.5967,37.8038,38.3534,562400.0],["2021-07-09",38.7048,39.3625,38.6327,38.8309,350200.0],["2021-07-12",38.4345,39.912,38.3985,39.858,482400.0],["2021-07-13",39.6418,39.9661,39.4616,39.7318,549700.0],["2021-07-14",40.0562,40.831,39.7769,40.5968,754900.0],["2021-07-15",40.4526,42.1194,40.4526,41.9572,960800.0],["2021-07-16",42.2635,42.4077,41.6599,41.822,970800.0],["2021-07-19",41.0562,41.1013,39.7949,40.1913,951900.0],["2021-07-20",40.2904,42.0383,40.2904,41.5157,456800.0],["2021-07-21",41.7139,42.1644,40.9481,41.1824,393200.0],["2021-07-22",40.9121,41.1283,40.6148,40.8851,422900.0],["2021-07-23",40.9932,41.5067,40.7049,41.3626,368900.0],["2021-07-26",41.759,42.2185,41.1193,41.5878,421900.0],["2021-07-27",41.1554,41.5698,40.9121,41.2094,293600.0],["2021-07-28",41.4797,42.3626,41.1013,41.8941,306500.0],["2021-07-29",42.4257,42.8762,42.1824,42.3626,343900.0],["2021-07-30",42.1824,42.8852,41.6869,41.8851,1849100.0],["2021-08-02",42.0473,42.8401,40.7409,40.822,592700.0],["2021-08-03",41.0382,42.5879,40.5697,42.5158,662600.0],["2021-08-04",42.0743,42.5969,41.9122,42.0563,483300.0],["2021-08-05",42.3356,42.3446,41.8401,42.0743,409300.0],["2021-08-06",42.4257,42.7861,42.1824,42.3446,214300.0],["2021-08-09",42.1734,42.2635,41.7229,42.1284,186300.0],["2021-08-10",41.9392,42.5428,41.7139,42.4617,183800.0],["2021-08-11",42.6059,43.1825,42.3446,43.1735,199600.0],["2021-08-12",43.2366,43.2366,42.4798,42.669,241700.0],["2021-08-13",42.5788,43.0654,42.2545,42.8221,313200.0],["2021-08-16",42.741,42.741,42.1734,42.5158,191800.0],["2021-08-17",42.1104,42.8942,41.8491,42.741,985200.0],["2021-08-18",42.75,43.2546,42.1914,42.2095,273600.0],["2021-08-19",41.8851,42.9753,41.8851,42.8852,391200.0],["2021-08-20",42.9302,43.8852,42.723,43.5699,484600.0],["2021-08-23",43.7231,43.9393,43.4167,43.705,372000.0],["2021-08-24",44.0744,44.1645,43.4077,43.5879,279600.0],["2021-08-25",43.651,44.0564,43.4167,43.8492,230000.0],["2021-08-26",44.1195,45.6871,44.1195,44.2096,426800.0],["2021-08-27",44.3267,45.0475,44.1735,44.8132,506300.0],["2021-08-30",44.9213,45.0204,44.2456,44.2726,252800.0],["2021-08-31",44.2276,44.7321,44.0924,44.615,731900.0],["2021-09-01",44.7952,45.0114,43.4618,43.9303,348500.0],["2021-09-02",44.0294,44.2456,43.3447,44.0294,347000.0],["2021-09-03",43.8762,44.1735,43.624,44.0204,389300.0],["2021-09-07",43.9663,43.9933,42.5068,42.5428,384700.0],["2021-09-08",42.4888,42.8041,42.1644,42.5698,509100.0],["2021-09-09",41.0112,43.2366,40.804,41.3536,867400.0],["2021-09-10",41.5968,42.6779,41.2995,41.6238,504200.0],["2021-09-13",41.8311,42.2275,41.3175,41.6779,465800.0],["2021-09-14",41.786,41.786,40.9211,41.4076,374600.0],["2021-09-15",41.6058,41.9212,40.9752,41.8851,354400.0],["2021-09-16",42.0203,42.2725,41.1373,41.3626,516600.0],["2021-09-17",41.2545,41.3626,40.2814,40.6148,1195100.0],["2021-09-20",39.9301,40.5968,39.2814,40.1283,521600.0],["2021-09-21",40.1823,40.4436,39.5066,39.6958,210800.0],["2021-09-22",39.9391,40.3805,39.9301,40.0382,200200.0],["2021-09-23",40.1823,40.9932,40.0472,40.4616,169400.0],["2021-09-24",40.2544,40.6598,40.1012,40.3715,190000.0],["2021-09-27",40.5697,41.4887,40.5697,40.9121,219000.0],["2021-09-28",40.7589,40.9842,40.3715,40.4796,173800.0],["2021-09-29",40.5607,41.1463,40.3175,41.0653,185900.0],["2021-09-30",41.2094,41.6238,40.1463,40.5517,364200.0],["2021-10-01",40.9391,42.4257,40.4706,42.2996,459600.0],["2021-10-04",42.4437,42.8401,41.9482,42.1734,286900.0],["2021-10-05",42.1194,42.8491,41.5518,42.714,389300.0],["2021-10-06",42.0537,42.5331,40.8868,41.6104,223000.0],["2021-10-07",41.8366,42.3612,41.7732,41.918,255900.0],["2021-10-08",41.8999,42.1079,41.7642,41.8908,116400.0],["2021-10-11",41.8366,42.2888,41.2124,41.2305,205500.0],["2021-10-12",41.1853,41.5109,40.9048,40.9863,156100.0],["2021-10-13",41.0315,41.0586,40.2264,40.7873,236900.0],["2021-10-14",41.1219,41.7913,40.7782,41.6104,221000.0],["2021-10-15",42.2979,42.4426,40.6968,40.8325,289100.0],["2021-10-18",40.6516,40.9501,40.2536,40.5611,238600.0],["2021-10-19",40.7872,40.9501,40.2083,40.8144,295500.0],["2021-10-20",40.8234,41.1943,40.4435,40.7149,201600.0],["2021-10-21",40.6425,40.9591,40.3078,40.8053,271500.0],["2021-10-22",40.8325,40.932,40.2355,40.2716,199800.0],["2021-10-25",40.344,41.538,40.1088,41.0405,397400.0],["2021-10-26",41.1491,41.1491,39.6475,39.6927,256800.0],["2021-10-27",39.6294,39.6746,38.8424,38.9872,280000.0],["2021-10-28",39.1047,39.8736,39.1047,39.6294,240400.0],["2021-10-29",39.6565,40.136,39.4847,39.8103,468500.0],["2021-11-01",39.937,41.6014,39.937,41.1581,318000.0],["2021-11-02",41.0496,41.4747,40.8325,40.9591,205100.0],["2021-11-03",40.6877,41.6014,40.6697,41.3029,343000.0],["2021-11-04",41.4838,42.0627,41.33,41.8908,261600.0],["2021-11-05",42.3703,43.9714,42.1893,43.4196,466300.0],["2021-11-08",43.7904,44.0709,43.1663,43.2206,358600.0],["2021-11-09",43.2206,43.5733,43.0125,43.112,195900.0],["2021-11-10",43.0758,43.6638,42.9854,43.5191,168300.0],["2021-11-11",43.6186,44.1251,43.4196,43.9352,279900.0],["2021-11-12",44.107,44.107,43.7,43.9171,181200.0],["2021-11-15",44.1251,44.3603,43.8447,44.2065,286900.0],["2021-11-16",44.1342,44.4508,43.8176,44.1432,377400.0],["2021-11-17",43.9171,43.9171,43.0849,43.1482,348200.0],["2021-11-18",43.2386,43.2386,42.3883,42.4336,251900.0],["2021-11-19",42.0537,43.311,42.0175,42.8587,393300.0],["2021-11-22",43.112,44.2065,43.103,43.9442,320300.0],["2021-11-23",43.8809,44.4146,43.8718,44.1704,243700.0],["2021-11-24",43.9894,44.4598,43.6276,43.6819,164800.0],["2021-11-26",42.4517,42.9854,41.5652,42.0898,218900.0],["2021-11-29",42.6326,42.6326,41.8456,41.9542,226700.0],["2021-11-30",41.6104,41.8275,40.3983,40.7058,391900.0],["2021-12-01",41.7461,42.0537,39.6475,39.6475,337900.0],["2021-12-02",40.0636,41.4476,40.0636,40.9863,569100.0],["2021-12-03",41.1853,41.2576,39.7922,40.4616,461700.0],["2021-12-06",41.1219,42.3793,40.9501,41.927,400400.0],["2021-12-07",42.2165,42.325,41.2305,41.3571,383200.0],["2021-12-08",41.3752,41.7642,41.2938,41.5471,392200.0],["2021-12-09",41.2938,41.6195,40.6787,41.0496,382700.0],["2021-12-10",41.2124,41.52,40.9049,41.2305,279400.0],["2021-12-13",41.3662,41.6647,40.9863,41.3933,337200.0],["2021-12-14",41.1762,42.2436,41.0224,41.5561,555900.0],["2021-12-15",41.5833,42.3884,35.5407,36.979,1539200.0],["2021-12-16",36.5629,38.0464,36.0744,37.3137,913000.0],["2021-12-17",37.0423,37.2232,36.2282,36.4182,1185100.0],["2021-12-20",36.002,36.2915,34.7718,35.2241,647400.0],["2021-12-21",35.4593,36.5991,35.4593,36.5538,408300.0],["2021-12-22",36.4815,37.0152,36.0202,36.988,438600.0],["2021-12-23",37.0875,38.1368,37.0875,37.567,417000.0],["2021-12-27",37.4584,37.7388,37.1961,37.4313,287500.0],["2021-12-28",37.2413,37.8022,37.1328,37.1599,357800.0],["2021-12-29",36.9971,37.368,36.6533,36.7167,226100.0],["2021-12-30",36.7438,37.2323,36.6262,36.6714,245800.0],["2021-12-31",36.7167,37.3227,36.5991,36.9519,275700.0],["2022-01-03",36.988,37.5217,36.5629,36.979,585500.0],["2022-01-04",37.1961,38.2544,37.1961,37.8564,454200.0],["2022-01-05",38.0337,39.1878,37.6883,38.8607,547400.0],["2022-01-06",38.9515,39.7604,38.5062,38.5971,477900.0],["2022-01-07",38.5335,39.5877,38.5335,38.9697,575500.0],["2022-01-10",38.9697,39.5332,38.5062,39.3332,524900.0],["2022-01-11",39.406,39.5604,38.5608,39.1424,596500.0],["2022-01-12",39.0515,40.0058,39.0515,39.6059,722800.0],["2022-01-13",39.7967,41.1145,39.7967,40.7873,560800.0],["2022-01-14",40.5601,41.2963,40.233,41.0509,488300.0],["2022-01-18",40.86,41.0509,39.3151,39.3696,385700.0],["2022-01-19",39.2969,39.6604,38.6244,38.8152,456000.0],["2022-01-20",39.0061,39.7059,38.1154,38.1609,397400.0],["2022-01-21",38.1154,38.897,37.5065,37.5065,512100.0],["2022-01-24",37.0158,38.6062,36.8158,38.4063,587000.0],["2022-01-25",37.8337,39.1242,37.7337,38.6062,606200.0],["2022-01-26",38.7698,38.8607,37.034,37.4157,637000.0],["2022-01-27",37.4247,38.0791,36.4432,36.734,531300.0],["2022-01-28",36.7068,37.0067,35.9161,36.9976,474600.0],["2022-01-31",36.6886,38.0246,36.6886,37.8882,1871700.0],["2022-02-01",37.5792,38.3245,37.3429,38.2518,406400.0],["2022-02-02",37.9791,38.17,37.5702,38.0064,407700.0],["2022-02-03",37.9064,38.1882,37.4248,37.5611,263400.0],["2022-02-04",37.2157,37.6974,36.5614,36.734,284400.0],["2022-02-07",36.6977,36.9158,36.4705,36.5705,301300.0],["2022-02-08",36.8068,37.7883,36.734,37.7156,283700.0],["2022-02-09",37.8155,38.5698,37.8155,37.97,306300.0],["2022-02-10",37.3793,37.8792,36.8704,36.9976,348600.0],["2022-02-11",37.243,37.8064,36.8613,37.4974,349400.0],["2022-02-14",37.7701,38.4608,37.6792,38.0427,504300.0],["2022-02-15",38.4335,39.0879,38.4335,38.8698,260400.0],["2022-02-16",38.5971,39.1878,38.5971,38.997,282800.0],["2022-02-17",38.6153,39.1878,38.5335,39.1424,340200.0],["2022-02-18",39.1333,39.9512,38.797,39.4787,694700.0],["2022-02-22",39.3969,39.6241,38.6425,38.8152,314700.0],["2022-02-23",38.8334,39.5695,38.8334,39.0606,296800.0],["2022-02-24",38.3426,39.6422,38.1518,39.515,428100.0],["2022-02-25",39.5059,40.551,39.5059,40.4874,230600.0],["2022-02-28",40.0058,40.9509,39.6513,40.7419,547900.0],["2022-03-01",40.4056,41.0782,40.0603,40.8328,407300.0],["2022-03-02",40.8419,41.7779,40.8146,41.4417,264100.0],["2022-03-03",41.4417,41.7507,41.06,41.678,295200.0],["2022-03-04",41.3872,42.3505,41.1327,42.3414,467700.0],["2022-03-07",42.5323,42.5323,41.1781,41.3417,384300.0],["2022-03-08",41.1509,41.4326,39.9967,40.0512,520600.0],["2022-03-09",42.7504,43.4956,41.5507,42.5232,755200.0],["2022-03-10",42.2596,42.6686,41.4144,41.8506,402100.0],["2022-03-11",42.0506,42.1869,41.4053,41.8052,292900.0],["2022-03-14",42.0415,42.196,41.269,41.8234,375600.0],["2022-03-15",41.7507,42.0597,39.9512,40.551,403500.0],["2022-03-16",40.6601,41.578,40.4238,41.5053,426500.0],["2022-03-17",41.2145,42.1687,41.2145,41.6689,266200.0],["2022-03-18",41.6143,41.7143,39.6513,40.5056,1411100.0],["2022-03-21",40.4783,41.5144,40.4783,41.3872,485200.0],["2022-03-22",41.6234,41.9415,40.851,41.1145,412200.0],["2022-03-23",41.0418,41.0418,40.5783,40.5874,243900.0],["2022-03-24",40.7328,40.751,40.3511,40.542,178300.0],["2022-03-25",40.6328,41.6144,40.6056,40.8873,346300.0],["2022-03-28",40.7692,40.9691,40.1875,40.4329,228300.0],["2022-03-29",40.7419,41.5507,40.4874,41.369,488600.0],["2022-03-30",41.8052,41.8052,41.169,41.6234,477200.0],["2022-03-31",41.4962,42.0051,41.478,41.8416,395500.0],["2022-04-01",41.887,42.2233,41.1054,42.1506,928900.0],["2022-04-04",41.9415,42.1324,41.1236,41.8961,371500.0],["2022-04-05",41.9052,42.4323,41.4962,41.7507,334800.0],["2022-04-06",41.4449,42.7227,41.3445,42.3576,457700.0],["2022-04-07",42.4854,43.8727,41.7279,43.5167,534400.0],["2022-04-08",43.3798,44.5846,43.3616,44.1739,639500.0],["2022-04-11",44.1739,45.3421,42.9782,43.0513,823000.0],["2022-04-12",43.179,43.8727,43.1425,43.3524,280100.0],["2022-04-13",43.4985,44.5663,43.2794,44.329,269200.0],["2022-04-14",44.4568,45.406,44.3564,44.9953,497200.0],["2022-04-18",44.8675,46.0175,44.5663,45.7163,498900.0],["2022-04-19",45.8897,46.6381,45.8258,46.2274,392700.0],["2022-04-20",46.5286,48.4635,46.5286,48.1714,789600.0],["2022-04-21",48.646,48.7373,47.8976,48.1531,619100.0],["2022-04-22",47.9067,49.2849,47.5051,48.865,738700.0],["2022-04-25",48.646,48.6825,45.0591,45.3056,1017900.0],["2022-04-26",45.0683,45.1139,43.3524,43.7266,707200.0],["2022-04-27",43.827,44.9131,43.2155,44.0917,554000.0],["2022-04-28",44.402,44.4385,43.1608,43.9639,596500.0],["2022-04-29",43.9,44.9314,43.252,44.0552,2698100.0],["2022-05-02",43.9274,44.402,42.9965,43.7814,631100.0],["2022-05-03",43.8727,44.4842,43.033,43.179,465500.0],["2022-05-04",43.3433,44.2834,43.0604,44.2195,591900.0],["2022-05-05",43.8088,44.0552,42.0473,42.5493,392000.0],["2022-05-06",42.6588,42.6588,41.5453,42.1568,528400.0],["2022-05-09",41.6548,42.3302,41.3993,41.6001,493700.0],["2022-05-10",41.8648,41.9834,40.3315,40.6692,614700.0],["2022-05-11",40.8517,41.518,40.2676,40.3497,351800.0],["2022-05-12",40.2311,40.3862,39.1632,39.8112,464500.0],["2022-05-13",39.6926,40.6053,39.437,40.4227,523000.0],["2022-05-16",40.3406,41.3902,39.9299,41.2441,729000.0],["2022-05-17",42.029,42.9691,41.7279,42.8505,839700.0],["2022-05-18",42.8322,42.8413,41.3354,41.6275,559300.0],["2022-05-19",41.6092,41.7735,41.0342,41.2076,540500.0],["2022-05-20",41.4175,41.5453,40.441,41.4814,507700.0],["2022-05-23",42.1933,42.3394,41.5636,41.9195,461100.0],["2022-05-24",41.8009,42.6862,41.1803,42.5036,331400.0],["2022-05-25",42.4945,43.6719,42.4945,43.0969,251600.0],["2022-05-26",43.4893,44.2012,43.4893,43.6262,252600.0],["2022-05-27",43.9822,44.7397,43.9822,44.5115,206800.0],["2022-05-31",43.8179,44.3564,43.2612,44.1282,309300.0],["2022-06-01",43.8088,44.548,43.4072,44.0826,308900.0],["2022-06-02",44.1008,44.7215,43.8544,44.7215,307700.0],["2022-06-03",44.6484,45.3238,44.2925,45.2873,316200.0],["2022-06-06",45.5794,46.0631,45.1504,45.9445,292600.0],["2022-06-07",45.2782,45.7802,45.1687,45.7345,297100.0],["2022-06-08",45.6159,45.6433,44.8127,44.9496,326300.0],["2022-06-09",42.6679,43.3342,39.2545,39.6835,1698500.0],["2022-06-10",39.0902,39.5009,37.8033,38.3144,874300.0],["2022-06-13",37.1553,37.922,35.1748,35.5034,882200.0],["2022-06-14",35.2296,35.6585,34.755,35.0653,505700.0],["2022-06-15",36.416,37.347,36.0601,37.0093,599300.0],["2022-06-16",35.8502,36.3339,34.901,35.0196,586700.0],["2022-06-17",35.1565,36.0784,34.8827,35.6038,811800.0],["2022-06-21",37.922,37.922,36.2974,37.5569,632300.0],["2022-06-22",37.0367,39.4735,37.0367,38.9168,723600.0],["2022-06-23",38.6886,38.8985,38.0954,38.3601,606200.0],["2022-06-24",38.5061,40.3406,38.3236,40.3315,1047200.0],["2022-06-27",40.5049,40.8243,39.6378,39.8021,508600.0],["2022-06-28",39.7473,40.6509,39.1815,39.2362,685800.0],["2022-06-29",39.2727,39.3366,38.3601,38.716,278500.0],["2022-06-30",38.2779,39.7382,38.214,39.6287,373600.0],["2022-07-01",39.4005,40.0485,38.9624,39.4279,283200.0],["2022-07-05",38.6247,39.0081,37.8946,38.9989,393400.0],["2022-07-06",38.7101,39.086,38.1325,38.6918,307400.0],["2022-07-07",39.3519,40.2046,39.3519,39.7278,250200.0],["2022-07-08",39.5536,39.8287,39.1961,39.5445,191100.0],["2022-07-11",39.4803,39.7554,39.0219,39.6178,162500.0],["2022-07-12",39.517,40.2688,38.921,39.1961,213300.0],["2022-07-13",38.7743,39.0677,38.6093,39.0035,316400.0],["2022-07-14",38.1417,38.811,38.0041,38.6551,192300.0],["2022-07-15",39.1135,39.2969,38.6093,39.0219,251700.0],["2022-07-18",39.2144,39.462,38.3984,38.6184,226400.0],["2022-07-19",39.2052,40.278,39.2052,40.0854,281100.0],["2022-07-20",40.1129,40.4797,39.7737,40.1496,438100.0],["2022-07-21",39.7645,39.7645,38.5726,39.5445,440800.0],["2022-07-22",39.8654,39.8654,38.9393,39.3794,296200.0],["2022-07-25",39.6545,40.1038,39.4711,39.9204,239900.0],["2022-07-26",39.9204,40.1221,39.5995,39.9021,181500.0],["2022-07-27",40.223,40.3055,39.3061,40.0304,269300.0],["2022-07-28",40.1313,40.9014,40.0396,40.7639,198900.0],["2022-07-29",40.5255,41.3782,40.5255,41.1123,749400.0],["2022-08-01",40.9014,41.8,40.4155,41.5891,244800.0],["2022-08-02",41.6441,41.6441,40.7731,40.7822,280500.0],["2022-08-03",40.7822,41.4791,40.5072,41.1582,241200.0],["2022-08-04",41.204,41.3507,40.8006,41.0206,230800.0],["2022-08-05",40.553,41.039,40.4063,40.7731,219700.0],["2022-08-08",40.9381,41.5983,40.7364,40.984,234600.0],["2022-08-09",41.1673,41.4424,40.7639,41.0665,251900.0],["2022-08-10",42.02,42.1667,41.6349,41.6441,195000.0],["2022-08-11",41.8917,42.2676,41.8,41.9833,214200.0],["2022-08-12",42.1759,43.2486,42.0475,43.2486,197400.0],["2022-08-15",42.7352,43.7987,42.506,43.7529,195200.0],["2022-08-16",43.4228,44.248,43.4228,43.5787,305200.0],["2022-08-17",42.9552,43.4687,42.7352,43.1019,166900.0],["2022-08-18",43.2578,44.5964,43.1753,44.4405,235400.0],["2022-08-19",44.4864,46.0267,44.2663,44.7156,362100.0],["2022-08-22",44.138,44.3672,43.0194,43.0469,248600.0],["2022-08-23",42.8269,43.7437,42.781,42.9827,230800.0],["2022-08-24",43.2303,43.542,43.0011,43.3861,151500.0],["2022-08-25",43.5603,44.6514,43.5603,44.5322,175300.0],["2022-08-26",44.4497,44.4955,43.0744,43.1386,184100.0],["2022-08-29",42.6985,42.9827,42.2401,42.7352,122800.0],["2022-08-30",42.6618,42.7352,41.9375,42.0659,123200.0],["2022-08-31",42.1209,42.6985,41.7725,42.5426,309600.0],["2022-09-01",42.3959,42.3959,41.1031,41.369,214800.0],["2022-09-02",41.9558,42.3409,40.9198,41.2315,231600.0],["2022-09-06",41.5432,41.6808,40.608,41.1307,246500.0],["2022-09-07",41.2407,41.9742,41.1398,41.9375,203400.0],["2022-09-08",41.4607,42.3684,41.0298,42.2309,228400.0],["2022-09-09",43.2761,44.0096,42.1484,42.1759,479800.0],["2022-09-12",41.7541,42.0292,38.9944,40.223,838400.0],["2022-09-13",39.4895,39.792,38.0316,38.27,592100.0],["2022-09-14",38.2425,38.811,37.7657,38.4717,653600.0],["2022-09-15",38.0041,38.976,37.7016,37.7474,305200.0],["2022-09-16",37.2065,37.5365,36.6747,36.7939,822100.0],["2022-09-19",36.3538,37.6466,36.3263,37.4265,302600.0],["2022-09-20",37.2156,37.2156,36.5646,36.9131,221100.0],["2022-09-21",37.1698,37.5824,36.5188,36.5188,427800.0],["2022-09-22",36.3538,36.3538,35.7853,35.9687,407500.0],["2022-09-23",35.5286,35.767,34.7492,35.0793,396200.0],["2022-09-26",34.9876,36.418,34.9876,35.1435,554900.0],["2022-09-27",35.3269,35.6203,34.5475,34.7034,297600.0],["2022-09-28",34.9143,35.9962,34.8134,35.7303,340800.0],["2022-09-29",35.3452,35.4369,34.8134,35.3636,272800.0],["2022-09-30",35.3269,35.9962,34.9968,35.0518,373100.0],["2022-10-03",35.5103,36.3354,35.2902,36.0512,333600.0],["2022-10-04",36.6105,38.5909,36.6105,38.4992,542800.0],["2022-10-05",37.8222,38.6973,37.638,38.3657,324900.0],["2022-10-06",37.988,38.6604,37.988,38.5499,278300.0],["2022-10-07",38.1078,38.3657,37.334,37.3524,428600.0],["2022-10-10",37.5182,38.0525,37.4353,37.9327,289200.0],["2022-10-11",37.813,38.2275,37.6103,37.9696,332700.0],["2022-10-12",38.1078,38.1078,36.9563,36.9748,268400.0],["2022-10-13",36.2931,37.9512,35.8786,37.8038,270800.0],["2022-10-14",37.9788,38.2736,36.3944,36.4497,207600.0],["2022-10-17",37.1866,37.9235,37.1866,37.6656,239800.0],["2022-10-18",38.6144,39.0381,38.1722,38.4302,195500.0],["2022-10-19",37.9512,38.4854,37.6011,38.2275,195200.0],["2022-10-20",38.0617,38.8631,37.3248,37.7301,269400.0],["2022-10-21",37.9604,38.6604,37.4814,38.5223,203200.0],["2022-10-24",38.771,39.25,38.3473,38.8907,212800.0],["2022-10-25",38.8815,40.0422,38.6604,39.7198,190500.0],["2022-10-26",40.1619,41.1383,40.0145,40.4014,242500.0],["2022-10-27",40.7146,41.6542,40.5027,40.908,263400.0],["2022-10-28",40.908,41.562,40.8251,41.2673,256200.0],["2022-10-31",41.212,41.6726,40.9172,41.0001,562600.0],["2022-11-01",41.4239,41.8476,41.0646,41.7555,279600.0],["2022-11-02",41.6081,42.5477,40.7699,40.8712,211000.0],["2022-11-03",40.3093,40.3922,39.6829,39.8487,200400.0],["2022-11-04",40.3922,40.6501,39.4342,39.6553,215100.0],["2022-11-07",39.729,40.1895,39.4987,39.9132,213100.0],["2022-11-08",40.0698,40.862,39.7474,40.2909,179700.0],["2022-11-09",39.8579,40.1251,39.4342,39.7198,167400.0],["2022-11-10",41.2765,42.3174,40.9449,42.2805,221500.0],["2022-11-11",42.1608,42.6121,41.212,41.2673,220500.0],["2022-11-14",41.1199,41.7647,40.6501,40.6685,388800.0],["2022-11-15",41.2857,41.7002,40.5488,41.4976,490500.0],["2022-11-16",41.5252,41.6357,40.9909,41.2489,270500.0],["2022-11-17",40.8712,41.5528,40.0974,41.4884,364200.0],["2022-11-18",42.0226,42.1516,41.4515,41.8845,262500.0],["2022-11-21",41.5897,42.649,41.5897,42.2713,174500.0],["2022-11-22",42.3819,42.4463,41.9029,42.1055,147400.0],["2022-11-23",41.7831,42.3082,41.4884,41.7279,155200.0],["2022-11-25",41.7002,42.5477,41.7002,42.0687,86600.0],["2022-11-28",41.4423,42.3727,41.4423,41.7371,268900.0],["2022-11-29",41.6726,42.0687,41.4147,42.0503,179600.0],["2022-11-30",42.0042,43.478,41.5068,43.4596,296700.0],["2022-12-01",43.736,43.8557,43.0635,43.1833,178400.0],["2022-12-02",42.649,43.0359,42.4003,42.6398,385900.0],["2022-12-05",42.474,42.474,41.3502,42.2253,259200.0],["2022-12-06",42.3635,42.5569,41.9213,42.0871,246800.0],["2022-12-07",42.0042,42.3358,41.7002,41.8752,283000.0],["2022-12-08",41.9213,42.0779,41.2489,41.6265,306000.0],["2022-12-09",41.3686,42.1792,41.3686,42.0226,298800.0],["2022-12-12",42.1147,42.4279,41.6818,42.0687,520400.0],["2022-12-13",42.999,43.4596,41.7186,42.0134,669700.0],["2022-12-14",39.0105,41.0554,38.4209,40.7238,1159100.0],["2022-12-15",40.4659,42.0963,40.383,41.2857,758000.0],["2022-12-16",40.6685,41.1199,40.2632,40.429,1222300.0],["2022-12-19",40.5488,41.5713,40.5396,41.4699,449900.0],["2022-12-20",41.6081,41.8384,40.9265,41.4607,279400.0],["2022-12-21",41.7923,42.474,41.7739,42.1332,294700.0],["2022-12-22",41.7463,41.7463,39.9777,40.2817,368800.0],["2022-12-23",40.0145,40.8159,39.95,40.6317,199300.0],["2022-12-27",40.5212,41.212,40.079,41.0738,209600.0],["2022-12-28",41.2396,41.4699,40.4935,40.6133,302200.0],["2022-12-29",40.8528,41.4515,40.5212,41.2396,203000.0],["2022-12-30",40.9633,41.4147,40.7054,40.9172,218500.0],["2023-01-03",41.1844,41.6081,40.7238,41.3594,297100.0],["2023-01-04",41.7667,42.174,41.4705,41.6278,236000.0],["2023-01-05",41.6278,42.2851,41.1743,42.2295,288500.0],["2023-01-06",42.5906,43.146,42.4702,42.7757,302700.0],["2023-01-09",42.8035,43.0904,42.0814,42.1555,222200.0],["2023-01-10",41.9426,42.859,41.9241,42.7572,348700.0],["2023-01-11",42.5072,43.3959,41.9796,42.498,311700.0],["2023-01-12",42.4239,42.9145,42.1555,42.5535,327500.0],["2023-01-13",42.0629,43.0812,41.9981,42.9145,348200.0],["2023-01-17",42.9979,43.1737,42.137,42.2943,196200.0],["2023-01-18",42.4332,42.859,41.7945,41.9056,233800.0],["2023-01-19",41.8408,41.8408,40.9058,41.2761,227500.0],["2023-01-20",41.3964,41.6371,40.7392,41.5908,211100.0],["2023-01-23",41.5538,42.137,41.0909,41.4797,294900.0],["2023-01-24",41.0447,42.2851,41.0447,41.8315,238000.0],["2023-01-25",41.6649,42.1555,41.1835,41.8315,207000.0],["2023-01-26",42.0722,42.5257,41.7945,42.5165,174900.0],["2023-01-27",42.4147,42.8312,42.1833,42.4424,170900.0],["2023-01-30",42.0352,42.6554,42.0074,42.0629,122400.0],["2023-01-31",42.2573,43.4329,42.2573,43.4237,562700.0],["2023-02-01",43.2756,44.0994,42.8868,43.7199,250500.0],["2023-02-02",43.8402,44.4697,43.7291,44.3771,249000.0],["2023-02-03",44.1735,44.6826,43.8958,44.4419,309800.0],["2023-02-06",44.1642,44.3216,43.4792,44.0531,242500.0],["2023-02-07",43.6736,43.9606,43.22,43.9235,293000.0],["2023-02-08",43.4607,43.9606,43.3866,43.5903,215800.0],["2023-02-09",43.7662,44.0624,42.8868,42.9053,173500.0],["2023-02-10",42.8497,44.4234,42.8497,44.4234,345400.0],["2023-02-13",44.3031,45.0251,44.2568,44.9788,230500.0],["2023-02-14",44.7566,45.201,44.4512,45.1084,245900.0],["2023-02-15",44.7844,45.3583,44.7844,45.1732,256200.0],["2023-02-16",44.627,45.3583,44.4327,45.201,240800.0],["2023-02-17",45.4231,45.4231,44.8029,45.1732,196600.0],["2023-02-21",44.6826,44.9325,44.1827,44.5715,254100.0],["2023-02-22",44.4789,45.0251,44.4697,44.6178,326200.0],["2023-02-23",44.877,45.3583,44.3956,45.1639,290100.0],["2023-02-24",44.5993,45.2102,44.2475,45.1917,319300.0],["2023-02-27",45.6453,45.8952,45.2658,45.3954,232900.0],["2023-02-28",45.3583,45.8212,44.7752,44.8122,567000.0],["2023-03-01",44.6363,44.9603,44.3031,44.7381,316000.0],["2023-03-02",44.5252,44.9696,44.2938,44.877,167200.0],["2023-03-03",44.9881,45.3398,44.5345,45.1917,228500.0],["2023-03-06",45.0714,45.3028,44.4327,44.7566,371200.0],["2023-03-07",44.7844,44.9788,44.0069,44.3031,360000.0],["2023-03-08",44.7011,45.3121,42.572,43.9698,683200.0],["2023-03-09",42.7664,43.5903,42.3869,42.7109,667100.0],["2023-03-10",42.4517,42.4517,41.2391,41.4242,488500.0],["2023-03-13",40.767,41.2853,40.3967,40.9336,440300.0],["2023-03-14",41.7019,42.0722,40.8966,41.2576,390100.0],["2023-03-15",40.4337,41.1928,40.0542,40.9613,613500.0],["2023-03-16",40.5633,41.7297,40.4059,41.4612,291000.0],["2023-03-17",41.2113,41.2668,40.2301,40.48,1145500.0],["2023-03-20",40.878,41.6001,40.767,40.841,332100.0],["2023-03-21",41.5075,41.887,40.6651,40.9336,391500.0],["2023-03-22",40.9891,40.9891,39.8135,39.8228,376100.0],["2023-03-23",39.7395,40.0264,39.0637,39.2766,458800.0],["2023-03-24",38.9249,40.2671,38.6934,40.2023,493100.0],["2023-03-27",40.7762,41.0539,40.3689,40.7392,258000.0],["2023-03-28",40.5356,41.0077,40.4152,40.767,220300.0],["2023-03-29",41.0632,41.2483,40.6744,41.1465,289500.0],["2023-03-30",41.3779,41.6556,40.9521,41.202,277700.0],["2023-03-31",41.4242,41.7019,41.3039,41.6001,335700.0],["2023-04-03",41.6093,41.85,41.2391,41.6001,341000.0],["2023-04-04",41.7667,41.7667,40.119,40.2578,387100.0],["2023-04-05",39.988,40.3602,39.9415,40.3323,245200.0],["2023-04-06",40.4811,40.7882,40.1369,40.7882,285400.0],["2023-04-10",40.6486,41.0766,40.5277,40.8533,296200.0],["2023-04-11",41.0394,41.2534,40.8533,40.8719,257300.0],["2023-04-12",41.1882,41.2534,40.4811,40.6486,322200.0],["2023-04-13",40.6951,41.1324,40.416,41.1138,290400.0],["2023-04-14",41.0301,41.1417,39.9322,40.1834,246200.0],["2023-04-17",40.3602,40.7044,40.2206,40.6765,192500.0],["2023-04-18",40.8068,40.9836,39.9322,40.0997,201200.0],["2023-04-19",40.0997,40.2392,39.7275,39.8392,213800.0],["2023-04-20",39.7926,39.9043,39.4298,39.7368,247800.0],["2023-04-21",39.8392,39.9415,39.2344,39.3554,229000.0],["2023-04-24",39.3833,39.6531,39.1228,39.2065,208500.0],["2023-04-25",38.8344,39.1879,38.5366,38.6204,243100.0],["2023-04-26",38.1738,38.6018,37.9319,38.0342,240800.0],["2023-04-27",38.211,39.0949,38.211,38.8064,253300.0],["2023-04-28",38.7971,39.6531,38.7971,39.6159,261400.0],["2023-05-01",39.5321,40.0532,39.2902,39.588,188900.0],["2023-05-02",39.3833,39.3833,38.5924,39.1042,211800.0],["2023-05-03",39.2623,39.8019,39.0762,39.1228,217500.0],["2023-05-04",38.7506,39.2995,38.3971,38.9925,198200.0],["2023-05-05",39.6066,39.9787,39.2902,39.7089,199300.0],["2023-05-08",39.9229,40.0066,39.2158,39.374,144000.0],["2023-05-09",39.3182,39.7461,38.9181,39.6252,159400.0],["2023-05-10",40.0997,40.1462,39.5321,39.8206,178000.0],["2023-05-11",39.5601,40.2671,39.5228,40.2299,182600.0],["2023-05-12",40.3881,40.6114,39.7926,40.3602,203900.0],["2023-05-15",40.3788,40.7323,40.1183,40.4811,201900.0],["2023-05-16",40.2299,40.6393,39.9043,40.5463,183000.0],["2023-05-17",40.8998,41.6255,40.723,41.4859,241000.0],["2023-05-18",41.2813,41.8302,40.9649,41.1696,398500.0],["2023-05-19",41.4208,41.4208,40.509,40.5649,319400.0],["2023-05-22",40.5649,40.8812,40.3881,40.4625,208200.0],["2023-05-23",40.2951,40.8998,40.2951,40.5649,321200.0],["2023-05-24",40.5928,40.5928,39.7833,39.8113,265100.0],["2023-05-25",39.6252,40.5463,39.4019,40.0811,382600.0],["2023-05-26",40.0904,41.7279,39.9973,41.5325,505100.0],["2023-05-30",41.7372,41.8674,41.4766,41.6441,206100.0],["2023-05-31",41.793,41.8302,40.9277,41.0859,342900.0],["2023-06-01",40.844,41.4115,40.5556,41.058,276200.0],["2023-06-02",41.4766,43.1141,41.4766,43.0025,332500.0],["2023-06-05",42.742,42.742,41.9604,42.1465,358200.0],["2023-06-06",42.7234,45.4029,42.6303,45.1331,764500.0],["2023-06-07",45.161,45.8309,44.5934,44.7981,584000.0],["2023-06-08",44.4632,44.7516,43.6631,43.8491,776800.0],["2023-06-09",43.8305,43.8305,42.8257,43.1513,367700.0],["2023-06-12",43.0583,43.3281,40.3044,41.5139,1028300.0],["2023-06-13",41.8302,42.0256,40.6114,40.6579,504200.0],["2023-06-14",40.6393,41.0022,39.7927,40.0159,548300.0],["2023-06-15",39.7275,40.0159,39.0576,39.8485,507200.0],["2023-06-16",39.9694,40.0531,39.16,39.4019,1041600.0],["2023-06-20",39.374,39.5135,38.5273,38.5273,413700.0],["2023-06-21",38.4436,39.2158,38.3598,38.7599,529800.0],["2023-06-22",38.7785,38.8716,38.0714,38.1738,659300.0],["2023-06-23",37.8574,38.304,37.5876,37.7086,925800.0],["2023-06-26",37.6621,38.8157,37.6435,38.4808,380800.0],["2023-06-27",38.5831,39.1135,38.3971,38.6111,295900.0],["2023-06-28",38.5366,39.0762,38.2389,39.0204,358200.0],["2023-06-29",39.1135,39.8485,39.1135,39.6624,326300.0],["2023-06-30",39.7647,39.8671,39.3368,39.681,385000.0],["2023-07-03",39.3461,39.9415,39.3461,39.6066,176800.0],["2023-07-05",39.1483,39.8778,39.0361,39.3821,662100.0],["2023-07-06",39.0829,39.7095,39.0267,39.4569,372800.0],["2023-07-07",39.0548,39.4008,37.9512,38.8864,799700.0],["2023-07-10",38.8677,39.4195,38.8023,39.0922,603000.0],["2023-07-11",39.2418,39.8591,38.9426,39.7843,504000.0],["2023-07-12",40.3547,40.4576,39.5879,39.7843,430800.0],["2023-07-13",39.8404,40.2238,39.4008,39.7843,432900.0],["2023-07-14",39.644,39.8497,39.1951,39.7094,407000.0],["2023-07-17",39.7094,40.0087,39.5598,39.6159,391300.0],["2023-07-18",39.644,40.5231,39.644,40.0368,452800.0],["2023-07-19",40.1864,40.8972,39.9058,40.8691,411400.0],["2023-07-20",40.9533,41.1777,40.4109,41.1403,504900.0],["2023-07-21",41.2993,41.5144,40.7382,40.972,462200.0],["2023-07-24",41.0936,41.3461,40.7569,41.29,466500.0],["2023-07-25",41.0936,41.9446,41.0936,41.9072,428200.0],["2023-07-26",41.8043,42.7957,41.8043,42.0756,718200.0],["2023-07-27",42.2345,42.8237,41.954,42.113,970900.0],["2023-07-28",42.1878,42.777,42.1223,42.2532,556800.0],["2023-07-31",42.4029,43.5251,42.3281,43.282,4470700.0],["2023-08-01",43.3287,43.4223,41.9353,42.4309,480000.0],["2023-08-02",42.2158,43.1136,42.0849,42.5993,355400.0],["2023-08-03",42.7863,42.7863,42.1504,42.4777,268000.0],["2023-08-04",42.5151,42.9921,42.3561,42.6086,219600.0],["2023-08-07",42.5338,42.7863,42.4403,42.646,308400.0],["2023-08-08",42.4122,43.0014,42.1504,42.9079,439700.0],["2023-08-09",42.9547,43.7028,42.7302,43.4316,258300.0],["2023-08-10",43.6374,43.9086,42.7208,43.1136,310500.0],["2023-08-11",43.0669,43.3755,42.936,43.1417,332600.0],["2023-08-14",43.0201,43.0388,42.5245,42.8518,317400.0],["2023-08-15",42.6367,42.777,42.4964,42.5525,193200.0],["2023-08-16",42.3842,42.8892,42.1971,42.2065,207700.0],["2023-08-17",42.2252,42.4496,41.7576,41.982,403400.0],["2023-08-18",41.8605,42.4964,41.6828,42.3935,304700.0],["2023-08-21",42.2158,42.4122,42.0381,42.2065,248100.0],["2023-08-22",42.1784,42.3842,41.8417,41.8417,265900.0],["2023-08-23",41.9166,42.1784,41.7108,42.1691,170200.0],["2023-08-24",42.0381,42.6086,41.982,42.4216,335500.0],["2023-08-25",42.6647,42.9827,42.5245,42.5899,239100.0],["2023-08-28",42.6367,43.1137,42.4964,42.5432,217200.0],["2023-08-29",42.5432,42.7583,42.3374,42.6647,197100.0],["2023-08-30",42.5338,42.9734,42.5338,42.8424,231800.0],["2023-08-31",42.7676,43.0856,42.3935,42.4777,358500.0],["2023-09-01",42.805,43.1417,42.5525,42.8424,342300.0],["2023-09-05",42.5619,42.6554,41.5518,41.8511,677100.0],["2023-09-06",41.9259,42.2345,41.5705,41.9072,646200.0],["2023-09-07",37.839,38.5498,35.6132,36.193,1962200.0],["2023-09-08",35.1736,36.9786,35.1736,36.7354,1154500.0],["2023-09-11",37.0815,37.7642,36.3707,36.5671,441600.0],["2023-09-12",36.4736,37.1843,36.4736,36.8196,439500.0],["2023-09-13",36.7167,37.8203,36.7167,37.5865,640200.0],["2023-09-14",37.9419,38.9145,37.9419,38.7649,540100.0],["2023-09-15",38.5404,38.9987,37.7829,37.9232,1749900.0],["2023-09-18",38.0915,38.3814,38.0541,38.1009,410700.0],["2023-09-19",38.1663,38.3066,37.998,38.0448,450800.0],["2023-09-20",38.3347,38.5217,37.9045,37.9045,596600.0],["2023-09-21",37.8296,37.9793,37.4275,37.493,479300.0],["2023-09-22",37.4556,37.6239,36.8477,36.8851,535000.0],["2023-09-25",36.8196,37.0908,36.7822,36.8851,500200.0],["2023-09-26",36.6139,37.016,36.4268,36.4362,494900.0],["2023-09-27",36.6887,37.1563,36.4268,36.9131,601800.0],["2023-09-28",37.1469,37.839,37.1469,37.5771,605100.0],["2023-09-29",37.4649,37.839,37.3714,37.4182,469500.0],["2023-10-02",37.2872,37.4649,36.9973,37.2779,590000.0],["2023-10-03",37.2685,37.3433,36.7916,36.8196,511900.0],["2023-10-04",36.7726,37.9388,36.6785,37.92,505400.0],["2023-10-05",37.8541,38.4937,37.6943,38.3056,547900.0],["2023-10-06",38.1833,39.0203,38.061,38.851,459600.0],["2023-10-09",38.6629,39.8856,38.6535,39.7539,390300.0],["2023-10-10",39.8574,40.5251,39.8197,40.3464,441500.0],["2023-10-11",40.4122,41.2775,40.3276,41.2492,384600.0],["2023-10-12",41.2775,41.3339,40.6285,41.1176,438200.0],["2023-10-13",41.3621,41.6913,40.8448,41.4091,425100.0],["2023-10-16",41.4185,41.7101,40.7696,41.1552,309800.0],["2023-10-17",41.0235,41.3621,40.4216,40.6285,361200.0],["2023-10-18",40.3088,40.3088,39.6787,39.6881,361200.0],["2023-10-19",39.4435,39.7539,38.8887,39.0579,315700.0],["2023-10-20",39.1708,39.2837,37.8635,37.8918,491900.0],["2023-10-23",37.8918,38.2115,37.6284,37.7225,319200.0],["2023-10-24",37.7977,37.9952,37.3745,37.666,201300.0],["2023-10-25",37.3557,37.5062,37.0547,37.1488,315700.0],["2023-10-26",37.3275,37.7789,37.0171,37.2522,231000.0],["2023-10-27",37.1582,37.224,36.6691,36.8948,297300.0],["2023-10-30",37.2616,37.2616,36.6597,36.9607,252300.0],["2023-10-31",37.1206,37.1206,36.5939,36.9983,573600.0],["2023-11-01",37.0359,37.2052,36.1895,37.0171,469800.0],["2023-11-02",37.4215,37.7225,37.1112,37.7131,387300.0],["2023-11-03",38.1927,38.6723,38.1081,38.4278,404300.0],["2023-11-06",38.315,38.4937,37.666,37.8447,513700.0],["2023-11-07",37.8165,37.8165,37.1018,37.5344,412200.0],["2023-11-08",37.7131,37.7131,37.177,37.271,260400.0],["2023-11-09",37.4874,37.5344,36.9325,37.2428,431000.0],["2023-11-10",37.4591,37.7225,37.0641,37.6096,444000.0],["2023-11-13",37.3369,37.4968,37.0829,37.3933,332300.0],["2023-11-14",38.2962,39.2272,38.2962,39.1426,620500.0],["2023-11-15",39.1708,39.5564,38.7852,38.9451,380100.0],["2023-11-16",38.9545,39.0768,38.4372,38.5971,312300.0],["2023-11-17",38.9263,38.9733,38.5125,38.6253,380700.0],["2023-11-20",38.6912,39.0768,38.5031,39.0579,272700.0],["2023-11-21",38.7382,38.851,38.4655,38.4937,211600.0],["2023-11-22",38.6347,38.8793,38.2774,38.4466,239300.0],["2023-11-24",38.315,38.8793,38.1739,38.7664,139600.0],["2023-11-27",38.7006,38.7758,38.2868,38.315,406300.0],["2023-11-28",38.0892,38.8416,37.8353,38.3996,496100.0],["2023-11-29",38.7476,38.8981,38.2209,38.5125,793800.0],["2023-11-30",38.7664,38.7664,38.1833,38.5501,395200.0],["2023-12-01",38.4748,39.6975,38.4748,39.641,344400.0],["2023-12-04",39.4341,40.4498,39.4341,40.3558,288600.0],["2023-12-05",40.29,40.29,39.7821,39.942,392100.0],["2023-12-06",40.0737,40.7038,40.0737,40.3182,365400.0],["2023-12-07",40.5439,41.0141,40.1489,41.0047,386600.0],["2023-12-08",40.8919,41.3527,40.8543,41.0706,312800.0],["2023-12-11",41.0518,41.616,41.0518,41.4185,379700.0],["2023-12-12",41.3715,42.1709,41.1646,41.7195,482000.0],["2023-12-13",45.425,49.375,45.425,49.1869,2600300.0],["2023-12-14",49.817,49.8922,43.7415,44.1647,1397300.0],["2023-12-15",44.0425,44.1929,42.7446,43.1772,1634400.0],["2023-12-18",43.1772,43.3371,42.5471,43.0738,462700.0],["2023-12-19",43.2995,44.0425,43.2901,43.8544,387400.0],["2023-12-20",43.5628,44.2024,42.6788,42.6976,1118500.0],["2023-12-21",42.8763,42.9515,42.2085,42.6411,687200.0],["2023-12-22",42.9797,43.544,42.5565,42.9233,526100.0],["2023-12-26",42.8387,43.1584,42.4154,42.8387,377800.0],["2023-12-27",43.0079,43.2054,42.3966,42.66,464900.0],["2023-12-28",42.5001,42.8198,42.2838,42.5565,249500.0],["2023-12-29",42.5283,42.6129,42.0769,42.1615,257400.0],["2024-01-02",41.9076,42.2744,41.6725,41.8982,529000.0],["2024-01-03",41.8746,41.9218,41.0144,41.0238,660500.0],["2024-01-04",41.3263,41.3263,40.8442,40.9293,387600.0],["2024-01-05",40.6457,41.3074,40.0691,40.1258,645000.0],["2024-01-08",40.0975,40.4,39.9557,40.2109,370600.0],["2024-01-09",39.7288,39.9179,39.3602,39.8234,1211800.0],["2024-01-10",39.795,40.5039,39.5965,40.4378,340400.0],["2024-01-11",39.8801,40.2298,39.5398,40.1637,391100.0],["2024-01-12",40.5228,40.5323,39.6154,39.7666,315700.0],["2024-01-16",39.4263,39.6059,38.9065,39.0955,595400.0],["2024-01-17",38.7552,39.5587,38.7363,39.1995,570700.0],["2024-01-18",39.3791,39.6249,38.897,39.6154,405800.0],["2024-01-19",39.7477,39.8139,38.7458,39.4547,245400.0],["2024-01-22",39.7856,40.2771,39.6721,40.088,442700.0],["2024-01-23",40.3527,40.6079,39.9273,40.0219,346200.0],["2024-01-24",40.4661,40.4661,39.5587,39.7288,380400.0],["2024-01-25",40.2771,40.3811,39.2846,39.6343,261700.0],["2024-01-26",39.8895,40.003,39.5965,39.7761,353500.0],["2024-01-29",39.8423,39.8423,39.1239,39.5587,305400.0],["2024-01-30",39.3224,39.6627,39.1995,39.6249,327100.0],["2024-01-31",39.691,39.691,38.396,38.5567,489400.0],["2024-02-01",38.8497,39.4074,38.6418,39.398,350300.0],["2024-02-02",38.9159,39.2562,38.793,39.0388,301000.0],["2024-02-05",38.5945,38.9443,38.1219,38.396,559900.0],["2024-02-06",38.3204,38.7363,38.3015,38.4527,316700.0],["2024-02-07",38.4244,38.4244,37.7722,38.0463,272900.0],["2024-02-08",37.9518,38.4055,37.7627,38.1692,761200.0],["2024-02-09",38.1503,38.1881,37.8005,38.0085,621900.0],["2024-02-12",38.0368,38.9726,38.0368,38.8119,522300.0],["2024-02-13",37.8383,38.6323,37.4697,37.6493,510100.0],["2024-02-14",38.1786,38.2731,37.5453,38.2259,510700.0],["2024-02-15",38.3015,39.398,38.3015,39.2751,442700.0],["2024-02-16",38.897,39.0104,38.3488,38.3582,672200.0],["2024-02-20",37.9423,38.4811,37.5926,38.2164,659300.0],["2024-02-21",38.1975,38.5851,37.6209,37.8005,613900.0],["2024-02-22",37.6682,38.4433,37.6493,38.0179,741200.0],["2024-02-23",37.9896,38.4717,37.9612,38.396,876500.0],["2024-02-26",38.1975,38.7174,38.1219,38.5945,346700.0],["2024-02-27",38.7552,38.9348,38.5567,38.8119,563300.0],["2024-02-28",38.6323,39.3507,38.5378,39.3224,503500.0],["2024-02-29",39.9179,39.9179,38.897,39.0482,736000.0],["2024-03-01",38.9915,39.2373,38.7647,38.9537,449500.0],["2024-03-04",39.0672,39.1144,38.8403,39.001,365600.0],["2024-03-05",38.6796,38.9537,38.2826,38.5189,613000.0],["2024-03-06",38.7458,39.0766,38.4717,38.5567,524300.0],["2024-03-07",41.5815,41.5815,38.793,40.9766,1388800.0],["2024-03-08",41.0427,41.2601,39.1144,39.6249,750000.0],["2024-03-11",39.6154,40.003,39.3318,39.7099,815000.0],["2024-03-12",39.5114,39.8234,39.3696,39.502,558700.0],["2024-03-13",39.3602,40.1731,39.2657,39.8895,576600.0],["2024-03-14",39.6627,39.9179,39.2657,39.4075,823000.0],["2024-03-15",39.2373,40.1258,39.2373,39.9935,2134900.0],["2024-03-18",39.9651,40.589,39.9651,40.4567,775700.0],["2024-03-19",40.3527,41.2979,40.3527,40.9955,612600.0],["2024-03-20",40.8064,41.6004,40.7781,41.4019,793300.0],["2024-03-21",41.6666,42.2999,41.5437,42.2054,585000.0],["2024-03-22",42.4322,42.4512,41.1183,41.2885,1043900.0],["2024-03-25",41.487,41.5154,41.0711,41.383,976500.0],["2024-03-26",41.4586,41.487,41.0522,41.3452,358500.0],["2024-03-27",41.6193,41.988,41.5248,41.9785,798400.0],["2024-03-28",41.9785,42.5173,41.884,42.177,485800.0],["2024-04-01",42.281,42.4039,41.8462,42.1581,580600.0],["2024-04-02",41.9218,42.489,41.7989,42.1487,768100.0],["2024-04-03",42.0299,42.5239,42.0299,42.4004,676400.0],["2024-04-04",42.7519,42.9325,41.9824,42.2579,451300.0],["2024-04-05",42.2199,42.3434,41.7354,41.9444,751100.0],["2024-04-08",42.0489,42.2769,41.8684,42.0014,510200.0],["2024-04-09",42.0964,42.2484,41.5359,41.5834,637300.0],["2024-04-10",40.7759,41.0134,40.5003,40.9469,409700.0],["2024-04-11",40.9944,41.5359,40.7094,41.5264,393300.0],["2024-04-12",41.4979,41.8874,41.1749,41.3934,387600.0],["2024-04-15",41.4599,42.2674,41.4124,42.2389,690900.0],["2024-04-16",41.9729,42.1819,41.4599,42.0679,716700.0],["2024-04-17",42.4384,42.6949,41.3744,41.4599,894200.0],["2024-04-18",41.5359,41.8589,41.1084,41.6119,489600.0],["2024-04-19",41.5454,42.2959,41.5454,42.1059,416100.0],["2024-04-22",42.2769,42.6284,42.1534,42.2389,504800.0],["2024-04-23",42.1154,42.5239,42.0869,42.4194,360800.0],["2024-04-24",42.1439,42.5144,42.0489,42.3054,442800.0],["2024-04-25",42.2199,42.2199,41.6594,42.1154,357700.0],["2024-04-26",42.1249,42.4289,41.6784,41.8399,364000.0],["2024-04-29",41.9064,42.2294,41.8494,42.0584,347700.0],["2024-04-30",41.9064,42.0014,41.4124,41.5169,684800.0],["2024-05-01",41.6879,42.9895,41.6879,42.5619,650900.0],["2024-05-02",42.7709,42.8185,42.2959,42.5999,502000.0],["2024-05-03",42.999,42.999,42.1059,42.5334,297600.0],["2024-05-06",42.8089,43.018,42.2199,42.3624,337200.0],["2024-05-07",42.6189,42.6949,42.0299,42.0394,420300.0],["2024-05-08",41.8209,42.6949,41.8209,42.6854,411700.0],["2024-05-09",42.7234,43.132,42.4004,43.1035,1110600.0],["2024-05-10",43.4075,43.949,43.3505,43.6165,383200.0],["2024-05-13",43.949,44.1295,43.493,43.531,533100.0],["2024-05-14",43.949,43.9585,43.1605,43.6545,375300.0],["2024-05-15",43.8445,43.8825,43.474,43.721,377800.0],["2024-05-16",43.569,44.348,43.5215,44.329,310700.0],["2024-05-17",44.405,44.8325,44.1105,44.747,341200.0],["2024-05-20",44.709,45.1271,44.595,44.9085,428900.0],["2024-05-21",44.766,45.9821,44.481,45.9631,455200.0],["2024-05-22",45.9536,46.3906,45.0986,45.2886,604100.0],["2024-05-23",45.0986,45.1081,44.6235,44.861,358100.0],["2024-05-24",45.0891,45.0891,44.386,44.5285,257500.0],["2024-05-28",44.823,44.8515,44.12,44.2245,274700.0],["2024-05-29",43.9205,44.215,43.645,43.9395,332300.0],["2024-05-30",44.234,44.538,44.1295,44.329,221400.0],["2024-05-31",44.2625,45.0321,44.2625,44.9085,377200.0],["2024-06-03",45.0321,45.3836,44.88,45.1746,439700.0],["2024-06-04",44.918,45.3076,44.69,45.1841,341400.0],["2024-06-05",45.1841,45.5546,45.0035,45.3741,564600.0],["2024-06-06",46.5521,47.1602,45.1936,45.9821,857000.0],["2024-06-07",46.1721,48.5377,46.1626,48.3952,1062400.0],["2024-06-10",47.6352,47.9297,47.0936,47.5877,688700.0],["2024-06-11",47.2932,48.2052,47.0746,48.0817,597500.0],["2024-06-12",48.6517,49.2597,48.4617,48.6992,668700.0],["2024-06-13",48.5662,48.8227,47.6162,47.9677,585000.0],["2024-06-14",47.5117,47.9012,46.6851,46.7136,589500.0],["2024-06-17",46.5901,48.3192,46.2386,48.0342,695400.0],["2024-06-18",48.1577,48.5187,47.8632,48.1672,608700.0],["2024-06-20",47.7682,49.0887,47.7682,48.8037,751700.0],["2024-06-21",48.8132,50.0103,48.1577,50.0103,5993500.0],["2024-06-24",49.8108,50.0578,48.6897,48.7087,1119800.0],["2024-06-25",48.7657,48.8227,48.1577,48.2337,561700.0],["2024-06-26",47.9962,48.2052,47.7207,48.0912,976000.0],["2024-06-27",48.3477,48.4617,47.5022,47.5877,449500.0],["2024-06-28",47.9487,48.2527,47.6732,48.0437,1585200.0],["2024-07-01",48.4617,48.6422,47.5212,47.6542,527200.0],["2024-07-02",47.7872,48.0627,47.3407,47.7397,441400.0],["2024-07-03",47.8157,48.0532,47.6067,47.9107,154100.0],["2024-07-05",47.7437,47.9823,46.923,47.1902,296800.0],["2024-07-08",47.5528,47.8296,47.2665,47.3429,287800.0],["2024-07-09",47.1329,47.3524,46.6462,46.7321,882300.0],["2024-07-10",46.9802,46.9993,46.4935,46.7798,809400.0],["2024-07-11",47.5433,48.4785,47.2665,48.2399,400300.0],["2024-07-12",48.6407,49.1465,48.3735,48.9366,374800.0],["2024-07-15",48.8507,49.929,48.7648,48.9843,580100.0],["2024-07-16",49.3946,50.5684,49.2419,50.5112,554300.0],["2024-07-17",50.2821,51.5609,50.1867,51.3032,513200.0],["2024-07-18",50.8642,51.8853,50.8356,51.3032,466300.0],["2024-07-19",51.246,51.6181,51.0933,51.141,413800.0],["2024-07-22",51.37,51.9903,50.5875,51.9331,324400.0],["2024-07-23",51.8186,52.2003,51.7231,51.8472,320500.0],["2024-07-24",51.809,52.7156,51.6754,52.038,417200.0],["2024-07-25",52.1716,53.46,52.0094,52.1144,569600.0],["2024-07-26",52.7251,52.916,52.248,52.5629,426200.0],["2024-07-29",52.5247,53.0591,52.0762,52.6011,344200.0],["2024-07-30",52.916,53.3836,52.4579,53.1259,425300.0],["2024-07-31",53.0782,53.7272,52.3243,53.021,610200.0],["2024-08-01",52.7919,53.4695,51.7804,52.7728,456900.0],["2024-08-02",51.5513,52.6774,51.246,52.248,359700.0],["2024-08-05",50.5875,50.8738,49.8622,50.3489,330200.0],["2024-08-06",50.1485,50.4444,49.5091,49.7763,446000.0],["2024-08-07",50.244,50.7688,49.3087,49.6046,378900.0],["2024-08-08",49.8145,50.4062,49.7,50.0149,218500.0],["2024-08-09",50.0531,50.4253,49.5091,50.3871,263000.0],["2024-08-12",50.3871,50.4253,49.8718,50.0722,249200.0],["2024-08-13",50.4062,50.8165,50.2439,50.6161,379500.0],["2024-08-14",50.7688,50.912,50.1676,50.8642,263400.0],["2024-08-15",51.8185,52.0285,51.1601,51.9617,308600.0],["2024-08-16",51.8376,52.0571,51.2841,51.6372,294600.0],["2024-08-19",51.6372,52.1239,51.5609,52.1144,188300.0],["2024-08-20",52.0858,52.1526,51.6372,51.7708,239400.0],["2024-08-21",51.8853,52.2671,51.6754,52.1335,182600.0],["2024-08-22",52.1812,52.2957,51.9044,52.0094,186200.0],["2024-08-23",52.3625,53.3073,52.0189,52.8969,257900.0],["2024-08-26",53.3263,53.9657,53.1546,53.2405,298900.0],["2024-08-27",53.1546,53.4409,52.7919,53.3836,295200.0],["2024-08-28",53.4886,53.8798,53.0782,53.4409,236400.0],["2024-08-29",53.6985,54.1852,53.2214,53.6508,307600.0],["2024-08-30",53.7844,54.6146,53.7462,54.5383,510700.0],["2024-09-03",54.1661,54.6337,53.6031,54.2138,436700.0],["2024-09-04",54.0898,54.4906,53.1832,53.4409,347400.0],["2024-09-05",53.4218,54.0421,53.0496,53.5363,654200.0],["2024-09-06",57.0481,57.0481,48.9366,48.9461,1347800.0],["2024-09-09",49.2515,49.3851,47.5242,47.6578,1391800.0],["2024-09-10",47.7246,48.2876,47.1425,47.6387,614100.0],["2024-09-11",47.4288,47.4288,46.3695,46.8085,485700.0],["2024-09-12",47.1138,47.5528,46.9421,47.0948,352200.0],["2024-09-13",47.7246,49.4423,47.5242,49.2515,467600.0],["2024-09-16",49.5378,50.6352,49.2133,49.6141,475800.0],["2024-09-17",49.9576,49.9576,48.5548,48.6312,390700.0],["2024-09-18",48.6694,49.3183,48.2399,48.6121,730300.0],["2024-09-19",49.366,49.7286,48.4308,49.4614,647400.0],["2024-09-20",49.1751,49.9481,48.7839,49.7,3721800.0],["2024-09-23",50.1962,50.4634,48.7457,48.7648,782900.0],["2024-09-24",49.0034,49.1083,47.4765,47.9727,1046100.0],["2024-09-25",48.1636,48.5358,47.6196,48.4308,1042900.0],["2024-09-26",48.8125,49.8336,48.7362,49.366,730900.0],["2024-09-27",49.5378,49.8336,48.8125,49.0129,377000.0],["2024-09-30",49.0988,50.5207,49.0892,50.3489,567800.0],["2024-10-01",50.2344,50.3203,49.2324,49.2896,328800.0],["2024-10-02",49.0988,49.6046,48.8602,49.1942,279200.0],["2024-10-03",48.921,49.1798,48.5472,49.0552,258300.0],["2024-10-04",49.592,49.8316,49.0361,49.1703,262500.0],["2024-10-07",48.9019,50.1383,48.7294,50.1192,560300.0],["2024-10-08",50.3971,50.7518,50.1287,50.1383,510400.0],["2024-10-09",50.1767,50.723,49.985,50.3588,674700.0],["2024-10-10",50.1287,50.1767,49.2949,49.8412,403300.0],["2024-10-11",49.9946,51.2502,49.9946,51.1735,389900.0],["2024-10-14",50.9914,52.1895,50.9339,51.739,565000.0],["2024-10-15",51.7294,52.2853,50.9147,51.001,437200.0],["2024-10-16",51.2981,52.0361,51.2502,51.6336,316800.0],["2024-10-17",51.4515,52.1703,51.2693,52.0745,305700.0],["2024-10-18",52.1511,52.755,52.1511,52.7262,595000.0],["2024-10-21",52.7071,52.755,51.8061,52.0361,601500.0],["2024-10-22",51.9499,52.1991,50.7326,51.2118,366500.0],["2024-10-23",51.001,51.2118,50.7134,51.1351,304700.0],["2024-10-24",51.1351,51.4131,50.5217,50.953,491400.0],["2024-10-25",51.2502,51.5473,50.5409,50.5601,343000.0],["2024-10-28",51.1256,51.7198,51.001,51.4802,389100.0],["2024-10-29",51.2502,51.5665,50.953,51.4227,232200.0],["2024-10-30",51.346,52.0074,51.346,51.4514,312300.0],["2024-10-31",51.3939,51.6048,50.7709,50.8572,540100.0],["2024-11-01",50.9435,51.3173,50.6559,50.8859,253000.0],["2024-11-04",50.7326,51.9978,50.7326,51.9307,213700.0],["2024-11-05",51.6815,52.3524,51.3748,52.2374,373000.0],["2024-11-06",54.3269,55.0937,53.7326,54.8157,514400.0],["2024-11-07",54.5953,55.1416,54.2598,54.5953,381500.0],["2024-11-08",54.8253,55.7934,54.8157,55.3333,338900.0],["2024-11-11",55.5538,56.4547,55.5538,56.1768,366500.0],["2024-11-12",56.0713,56.6944,54.902,55.0074,557300.0],["2024-11-13",55.3525,55.803,54.2886,54.5569,256200.0],["2024-11-14",54.4611,54.5378,53.1575,53.2726,178100.0],["2024-11-15",53.5889,53.8189,52.6591,52.7262,223500.0],["2024-11-18",52.8796,53.2055,52.5249,52.592,244900.0],["2024-11-19",52.2566,53.2822,52.1607,53.0617,240300.0],["2024-11-20",53.1575,53.3397,52.6304,53.2726,161700.0],["2024-11-21",53.4068,54.2598,52.9083,54.0394,217400.0],["2024-11-22",54.4132,55.2375,54.0394,54.4323,243700.0],["2024-11-25",54.8828,55.7646,54.4803,54.9787,294900.0],["2024-11-26",54.6144,54.9978,54.2502,54.4419,378000.0],["2024-11-27",54.7295,55.2087,54.5857,54.624,240500.0],["2024-11-29",54.9883,54.9883,54.4323,54.7966,169900.0],["2024-12-02",55.0074,55.4579,54.4803,55.3525,311900.0],["2024-12-03",55.3333,55.3621,53.7039,53.9148,268800.0],["2024-12-04",54.0873,54.9499,53.9627,54.7199,230000.0],["2024-12-05",54.5761,54.7295,53.8668,54.3461,272300.0],["2024-12-06",55.525,55.525,54.5186,55.0553,253600.0],["2024-12-09",55.2854,55.3525,54.4515,54.4707,409100.0],["2024-12-10",54.3748,54.9978,53.7614,54.5186,259700.0],["2024-12-11",54.7103,54.9499,54.2502,54.3748,222800.0],["2024-12-12",54.1544,54.4419,53.8956,54.0969,330700.0],["2024-12-13",53.9052,54.1927,53.4547,53.8189,356000.0],["2024-12-16",53.7135,54.4707,53.3684,54.4036,270600.0],["2024-12-17",53.9818,54.2023,52.4003,52.6304,435900.0],["2024-12-18",47.6654,50.9626,47.167,48.2309,1020300.0],["2024-12-19",49.0552,50.3109,48.6047,49.0169,658000.0],["2024-12-20",48.5472,49.1127,48.2022,48.2501,1305800.0],["2024-12-23",48.1926,48.8827,47.9338,48.2597,385500.0],["2024-12-24",48.1447,48.7677,48.0297,48.7389,167600.0],["2024-12-26",48.3843,49.3907,48.3364,49.2278,350000.0],["2024-12-27",48.806,49.7358,48.4993,48.921,386900.0],["2024-12-30",48.7389,49.5153,48.461,49.2469,399500.0],["2024-12-31",49.5345,49.7262,48.8348,49.0552,412100.0],["2025-01-02",49.4551,49.5803,48.8674,49.2527,445500.0],["2025-01-03",49.5707,50.168,49.4358,50.0717,487400.0],["2025-01-06",49.8694,50.197,48.5976,48.8577,375100.0],["2025-01-07",49.1082,49.2527,47.875,48.3085,335300.0],["2025-01-08",48.1351,49.166,47.9521,49.1082,301600.0],["2025-01-10",48.0773,48.877,47.9328,48.5783,310800.0],["2025-01-13",48.1833,49.8597,48.1833,49.7923,437000.0],["2025-01-14",49.773,51.2375,49.5611,51.2182,404500.0],["2025-01-15",52.0661,52.2395,50.6787,51.0159,328300.0],["2025-01-16",50.9485,51.6807,50.775,51.4206,210800.0],["2025-01-17",51.6807,51.6807,50.8232,51.1508,204900.0],["2025-01-21",51.4109,51.9312,51.3628,51.8445,210200.0],["2025-01-22",51.5073,51.6807,50.7269,51.0352,257200.0],["2025-01-23",50.775,51.0641,50.3704,50.7076,291300.0],["2025-01-24",50.5342,50.9196,50.3607,50.7076,200100.0],["2025-01-27",50.7076,51.3435,50.5631,51.1508,284300.0],["2025-01-28",50.8714,51.6036,50.8039,50.9196,370400.0],["2025-01-29",50.7172,51.4013,50.6498,51.0641,325900.0],["2025-01-30",51.4302,51.6036,50.8714,51.2279,289000.0],["2025-01-31",51.1604,51.7963,50.9677,51.4109,470800.0],["2025-02-03",50.6402,51.6711,50.3415,51.0641,316800.0],["2025-02-04",50.5053,51.4591,50.5053,51.0641,219800.0],["2025-02-05",51.2953,51.2953,50.8907,51.1604,285600.0],["2025-02-06",51.2471,51.488,50.9581,51.4784,263000.0],["2025-02-07",51.2664,51.382,50.9292,51.3339,202200.0],["2025-02-10",51.4109,51.8927,51.1797,51.5651,233000.0],["2025-02-11",51.2953,51.9408,51.2953,51.9312,188000.0],["2025-02-12",51.2664,51.9697,51.1219,51.199,229600.0],["2025-02-13",51.6133,51.6133,50.9966,51.2279,218000.0],["2025-02-14",51.5169,51.5747,50.8232,50.987,184600.0],["2025-02-18",50.7558,51.1797,50.0235,50.5438,314000.0],["2025-02-19",50.1873,50.7558,50.1873,50.4667,229600.0],["2025-02-20",50.2066,51.3242,50.1391,51.1026,272800.0],["2025-02-21",51.5362,51.5458,50.1777,50.7172,372500.0],["2025-02-24",50.8232,51.4495,50.5438,50.6016,329100.0],["2025-02-25",50.775,52.3455,50.775,52.095,355900.0],["2025-02-26",51.7867,52.7213,51.7192,51.883,363500.0],["2025-02-27",51.806,52.2588,51.093,51.989,341900.0],["2025-02-28",52.0854,52.5575,51.6903,52.3455,368000.0],["2025-03-03",52.0276,52.4804,51.3242,51.4976,398000.0],["2025-03-04",51.1893,51.2375,50.3896,50.5534,337300.0],["2025-03-05",50.3896,50.9581,50.0524,50.4667,312300.0],["2025-03-06",50.1969,50.5342,49.7538,50.1777,284700.0],["2025-03-07",50.2548,52.8947,50.2548,52.6442,400600.0],["2025-03-10",52.1913,52.4804,49.2431,49.378,987200.0],["2025-03-11",49.8308,49.879,47.6534,48.0099,1360500.0],["2025-03-12",50.1102,50.2451,42.7975,43.8477,1677700.0],["2025-03-13",43.8477,45.5241,42.7975,45.341,957500.0],["2025-03-14",45.2736,46.1311,44.8304,45.0713,637900.0],["2025-03-17",44.7244,46.5261,44.6088,45.948,473800.0],["2025-03-18",45.5241,46.0155,45.1098,45.1965,356400.0],["2025-03-19",45.0616,45.6397,44.6088,45.5048,368400.0],["2025-03-20",45.0713,46.3045,44.9171,45.6975,414100.0],["2025-03-21",45.2736,45.6301,44.6955,45.2254,1280400.0],["2025-03-24",45.8228,46.1985,44.9942,45.7939,411900.0],["2025-03-25",45.7553,46.5261,45.3121,45.7939,390700.0],["2025-03-26",46.0155,46.4009,45.5241,45.8902,288600.0],["2025-03-27",45.948,46.6899,45.7746,46.4201,334000.0],["2025-03-28",46.2949,46.4105,45.0038,45.5915,377200.0],["2025-03-31",45.447,46.1118,44.9653,45.6301,473500.0],["2025-04-01",45.4085,46.3431,45.1195,46.1407,447500.0],["2025-04-02",45.5915,47.6148,45.5915,47.4029,590800.0],["2025-04-03",46.1678,46.9331,44.7923,45.0732,567800.0],["2025-04-04",43.9592,44.7438,43.1939,43.9011,801200.0],["2025-04-07",42.3802,43.562,40.346,42.3124,1522600.0],["2025-04-08",43.2327,43.3102,40.5106,40.9175,490400.0],["2025-04-09",40.5591,43.9882,39.571,43.8817,2909400.0],["2025-04-10",43.1164,43.4845,41.0919,42.9808,1792900.0],["2025-04-11",43.0389,44.7438,42.7289,44.6663,774000.0],["2025-04-14",45.0151,46.0225,44.366,45.48,481600.0],["2025-04-15",45.5188,46.0128,45.3153,45.5575,553300.0],["2025-04-16",45.4316,45.5963,44.337,44.6373,367100.0],["2025-04-17",44.5985,45.0247,44.3467,44.5404,487200.0],["2025-04-21",44.2595,44.6082,43.5233,44.0076,505800.0],["2025-04-22",44.5113,45.9159,44.3467,45.79,620500.0],["2025-04-23",46.7974,47.553,46.6521,46.8846,612300.0],["2025-04-24",46.7103,47.4755,46.2453,46.7974,392900.0],["2025-04-25",46.6618,46.9331,46.255,46.7974,284500.0],["2025-04-28",46.7006,47.1559,46.41,46.9912,280400.0],["2025-04-29",46.6715,47.6983,46.4972,47.2237,391500.0],["2025-04-30",46.9621,47.3787,46.0903,47.214,391900.0],["2025-05-01",47.2721,47.8533,46.904,47.4562,400200.0],["2025-05-02",48.0277,48.4152,47.8243,48.1342,245000.0],["2025-05-05",47.9308,48.512,47.5724,48.0858,253600.0],["2025-05-06",47.5627,48.5411,47.5433,48.2311,264300.0],["2025-05-07",48.3764,48.5314,47.9696,48.2892,271800.0],["2025-05-08",48.667,49.597,48.4248,49.1804,266700.0],["2025-05-09",49.1611,49.6938,48.8704,49.132,225800.0],["2025-05-12",50.4397,50.6141,49.3645,49.7616,394500.0],["2025-05-13",49.936,50.5753,49.936,50.3235,313100.0],["2025-05-14",50.0716,50.3235,49.8295,49.9263,414700.0],["2025-05-15",50.1491,50.9628,50.1491,50.6625,392900.0],["2025-05-16",50.6916,51.0016,50.4204,50.9919,380900.0],["2025-05-19",50.3235,51.05,50.3235,50.9338,248000.0],["2025-05-20",50.9241,51.0016,50.6335,50.8272,368100.0],["2025-05-21",50.2944,50.8272,49.8004,49.8004,291300.0],["2025-05-22",49.6551,50.0619,49.471,49.7423,280200.0],["2025-05-23",49.0545,49.7035,48.7348,49.4517,284100.0],["2025-05-27",49.8682,51.1178,49.6745,51.05,312100.0],["2025-05-28",51.0209,51.1178,50.4204,50.4882,259600.0],["2025-05-29",50.6335,50.8563,50.1782,50.6431,284000.0],["2025-05-30",50.5463,51.1469,50.4204,51.0016,430900.0],["2025-06-02",50.5463,50.895,50.0619,50.5463,383200.0],["2025-06-03",50.8659,51.1759,50.5269,51.0694,314200.0],["2025-06-04",50.8756,51.2825,50.6722,50.6916,431800.0],["2025-06-05",50.3235,50.43,48.7251,49.6551,636200.0],["2025-06-06",46.9428,48.1439,42.0412,45.1507,3249600.0],["2025-06-09",46.6231,48.0567,46.1872,46.7393,1165600.0],["2025-06-10",46.41,46.7974,45.7706,46.3034,761300.0],["2025-06-11",46.3228,46.5746,44.8697,44.9376,690200.0],["2025-06-12",44.8504,45.2863,44.5598,44.8698,525000.0],["2025-06-13",44.4145,44.676,43.3198,43.5233,660500.0],["2025-06-16",43.8333,43.9107,43.2424,43.4555,528700.0],["2025-06-17",43.1261,43.6008,42.6902,42.8064,461200.0],["2025-06-18",42.913,43.252,42.6127,42.6321,428400.0],["2025-06-20",42.8452,42.9227,42.0509,42.0993,565600.0],["2025-06-23",42.1284,43.3102,42.0993,43.2811,497200.0],["2025-06-24",43.6589,43.9204,43.2133,43.6298,440900.0],["2025-06-25",43.5814,43.6879,43.0486,43.0583,447600.0],["2025-06-26",43.0874,44.366,43.068,44.337,536900.0],["2025-06-27",44.4338,45.17,44.337,44.9279,918200.0],["2025-06-30",44.8988,45.7609,44.8891,45.7319,1051500.0],["2025-07-01",45.6544,46.72,45.5381,46.0322,558100.0],["2025-07-02",46.7296,47.1559,46.2065,46.7684,867400.0],["2025-07-03",46.744,46.8999,46.3447,46.6856,345500.0],["2025-07-07",46.4323,47.1921,46.1888,46.9681,765600.0],["2025-07-08",46.7538,47.4161,46.3349,46.3836,507200.0],["2025-07-09",46.4323,47.6986,45.9356,47.6012,943500.0],["2025-07-10",47.3285,48.3707,47.2895,47.8057,718400.0],["2025-07-11",47.4746,47.8837,47.1531,47.4551,619800.0],["2025-07-14",47.3674,48.2343,47.3674,48.2051,480900.0],["2025-07-15",48.2051,48.3122,46.6369,46.6466,529000.0],["2025-07-16",46.8317,47.0363,46.1207,46.8707,525400.0],["2025-07-17",46.8804,47.533,46.5882,47.1629,636900.0],["2025-07-18",47.27,47.3966,46.2181,46.481,353900.0],["2025-07-21",46.5005,47.0655,46.1986,46.2765,363700.0],["2025-07-22",46.4323,46.8025,46.2765,46.6272,279100.0],["2025-07-23",46.783,47.0168,46.2862,46.8414,322000.0],["2025-07-24",46.6661,46.8707,46.2765,46.2862,325400.0],["2025-07-25",46.5492,46.5492,45.8869,46.4616,229400.0],["2025-07-28",46.1206,46.4226,45.8479,45.8869,365100.0],["2025-07-29",46.1694,46.1694,45.5655,45.7797,321900.0],["2025-07-30",45.7603,45.9453,45.1174,45.2732,491900.0],["2025-07-31",44.9615,45.3219,44.7278,44.9323,342200.0],["2025-08-01",44.4356,44.7862,44.1141,44.2895,468400.0],["2025-08-04",44.3382,45.3609,44.3382,45.3025,367700.0],["2025-08-05",45.2927,45.7895,45.1271,45.7505,530400.0],["2025-08-06",45.8771,46.1596,45.7018,46.1596,330700.0],["2025-08-07",46.3739,46.559,45.809,46.0038,289100.0],["2025-08-08",46.033,46.6466,45.8187,46.5005,336300.0],["2025-08-11",46.3739,46.8609,46.1596,46.3349,451000.0],["2025-08-12",46.5005,47.6109,46.5005,47.494,404000.0],["2025-08-13",47.6596,48.4681,47.309,48.244,448600.0],["2025-08-14",47.9616,47.9713,46.8609,47.1336,473200.0],["2025-08-15",47.2408,47.2895,46.8025,46.8901,542500.0],["2025-08-18",46.9388,47.0947,46.257,46.5395,324900.0],["2025-08-19",46.6369,47.2213,46.4616,47.0849,420900.0],["2025-08-20",47.1434,47.2895,46.6271,46.9194,423200.0],["2025-08-21",46.6369,46.8317,46.4518,46.6174,341300.0],["2025-08-22",46.8512,48.6434,46.6077,48.3707,534500.0],["2025-08-25",48.1564,48.2441,47.5525,47.6401,428600.0],["2025-08-26",47.6596,48.0005,47.5233,47.6207,430800.0],["2025-08-27",47.5817,48.3999,47.4648,48.3415,389900.0],["2025-08-28",48.2928,48.2928,47.3285,47.7863,469900.0],["2025-08-29",47.8739,48.1467,47.4453,47.8934,407500.0],["2025-09-02",47.5135,47.8642,47.2018,47.4843,413300.0],["2025-09-03",47.1823,47.6791,47.1823,47.4551,528800.0],["2025-09-04",47.7181,47.8057,46.6759,46.8512,1163200.0],["2025-09-05",46.5297,47.1434,42.9161,47.007,2397000.0],["2025-09-08",46.0525,46.4713,44.8934,45.6434,1238800.0],["2025-09-09",45.6629,46.0232,44.2213,44.6986,833200.0],["2025-09-10",44.7473,45.1953,44.2797,44.8154,760500.0],["2025-09-11",44.796,45.7992,44.796,45.6044,686700.0],["2025-09-12",45.507,45.546,44.4843,44.6012,500400.0],["2025-09-15",44.6693,44.7765,44.0752,44.3089,454900.0],["2025-09-16",44.2115,44.4648,43.4421,43.6174,520900.0],["2025-09-17",43.8024,44.7862,43.705,43.9388,604000.0],["2025-09-18",43.968,44.6791,43.5882,44.4356,518300.0],["2025-09-19",44.5525,44.5525,43.6758,43.8609,1454300.0],["2025-09-22",43.8998,44.8544,43.6953,44.6206,690300.0],["2025-09-23",44.6206,44.9713,43.744,44.1336,600300.0],["2025-09-24",43.8706,44.3187,43.8609,44.0849,399600.0],["2025-09-25",44.1531,44.3187,43.4031,43.8901,438100.0],["2025-09-26",43.8901,44.6596,43.8317,44.5914,358500.0],["2025-09-29",44.8252,45.0492,43.968,44.4453,382200.0],["2025-09-30",44.2408,44.9615,44.2408,44.9226,315500.0],["2025-10-01",44.6401,45.6239,44.5232,45.5752,695000.0],["2025-10-02",45.2764,45.8544,45.0119,45.4919,405000.0],["2025-10-03",45.5213,46.1972,45.5213,45.6193,420500.0],["2025-10-06",45.3548,45.7662,45.1295,45.296,388200.0],["2025-10-07",45.4038,45.6487,44.5711,44.6789,611900.0],["2025-10-08",44.5515,45.0315,44.4927,44.7964,381900.0],["2025-10-09",44.8356,44.914,43.954,44.0617,381300.0],["2025-10-10",44.1989,44.4144,43.474,43.5426,393300.0],["2025-10-13",43.7875,44.2087,43.4348,44.0617,421400.0],["2025-10-14",43.8266,44.767,43.8168,44.5025,431100.0],["2025-10-15",44.6789,44.865,44.1989,44.3752,434900.0],["2025-10-16",44.2478,44.4144,43.7287,43.7776,470500.0],["2025-10-17",43.7776,44.1401,43.6503,44.1401,436100.0],["2025-10-20",44.1499,44.6495,44.1499,44.6103,401100.0],["2025-10-21",44.6005,44.9825,44.5417,44.5809,399200.0],["2025-10-22",44.5711,44.7572,44.1499,44.385,564500.0],["2025-10-23",44.483,44.865,44.1401,44.5613,531800.0],["2025-10-24",44.9532,45.1197,44.6299,44.7572,490500.0],["2025-10-27",45.0119,45.1295,44.4536,44.5123,411300.0],["2025-10-28",44.3066,44.6397,43.9932,44.3948,427200.0],["2025-10-29",44.1695,44.4144,41.9262,42.1907,460600.0],["2025-10-30",42.1222,42.4356,41.5834,41.9654,457000.0],["2025-10-31",41.7793,42.1711,41.2405,42.1222,519700.0],["2025-11-03",41.8381,42.3573,41.123,42.3279,570100.0],["2025-11-04",42.4062,42.514,41.9262,42.1515,370400.0],["2025-11-05",42.1907,42.9646,41.9654,42.7981,394600.0],["2025-11-06",42.6119,42.8177,40.8781,41.1132,657000.0],["2025-11-07",41.3483,41.4266,40.8291,41.0936,564900.0],["2025-11-10",41.3483,41.5932,40.7116,41.4266,461100.0],["2025-11-11",41.8381,41.8381,41.2601,41.5442,464200.0],["2025-11-12",41.652,41.8479,40.9466,41.4266,1123200.0],["2025-11-13",41.3973,41.8381,41.3189,41.652,385600.0],["2025-11-14",40.8487,41.3777,40.594,41.2111,506900.0],["2025-11-17",41.1328,41.2601,39.4185,39.4871,501800.0],["2025-11-18",39.5262,39.9965,39.4479,39.6634,378500.0],["2025-11-19",39.8985,39.9377,39.1834,39.6536,425000.0],["2025-11-20",40.1042,40.9369,39.4675,40.7997,477200.0],["2025-11-21",41.0936,41.8675,40.7899,41.3385,609800.0],["2025-11-24",41.2013,41.3385,40.7116,41.1622,544100.0],["2025-11-25",41.3287,42.3768,41.3287,42.0634,463000.0],["2025-11-26",41.7597,42.6315,41.7597,42.1026,638200.0],["2025-11-28",42.3083,42.3671,42.0144,42.1222,128100.0],["2025-12-01",41.8185,42.6413,41.8185,42.2005,365500.0],["2025-12-02",42.4454,42.4454,41.6422,42.3377,573500.0],["2025-12-03",42.5826,43.3172,42.4944,43.043,565400.0],["2025-12-04",43.1311,43.6013,42.7981,43.3858,377200.0],["2025-12-05",43.2487,43.807,43.2487,43.7189,360200.0],["2025-12-08",43.7483,43.7777,43.2389,43.3564,462300.0],["2025-12-09",43.5426,43.8364,43.4446,43.7483,454100.0],["2025-12-10",44.6005,45.2078,44.3066,44.963,824500.0],["2025-12-11",45.1197,46.2266,45.1197,46.1189,577900.0],["2025-12-12",46.1678,46.3148,45.3646,45.6878,424700.0],["2025-12-15",46.1972,46.6087,45.5311,46.2168,660100.0],["2025-12-16",46.3442,46.3442,44.7964,44.8062,1416500.0],["2025-12-17",46.8046,49.0968,45.6487,47.265,1841800.0],["2025-12-18",46.1287,46.7066,41.2993,42.5826,2631400.0],["2025-12-19",42.2005,42.514,40.7018,41.3091,2589600.0],["2025-12-22",41.8087,41.8087,40.7703,41.3483,1072000.0],["2025-12-23",41.1915,41.3777,40.5744,40.8977,642600.0],["2025-12-24",40.8977,41.4168,40.8781,41.3091,254600.0],["2025-12-26",41.1818,41.9066,41.1034,41.7989,589800.0],["2025-12-29",41.7989,42.3083,41.6226,42.0242,667900.0],["2025-12-30",41.8381,42.1809,41.5442,41.8283,557200.0],["2025-12-31",41.8283,42.0536,41.3777,41.4364,595400.0],["2026-01-02",41.4364,42.0438,41.1915,41.8087,567200.0],["2026-01-05",41.5442,42.9744,41.5442,42.7197,804200.0],["2026-01-06",42.7001,43.1703,42.2593,42.896,697700.0],["2026-01-07",42.9058,43.2389,42.3866,42.5238,617000.0],["2026-01-08",42.5238,43.3172,42.4944,43.1213,654200.0],["2026-01-09",43.1213,43.7972,43.0332,43.7776,563100.0],["2026-01-12",43.5719,43.954,43.3074,43.5719,641900.0],["2026-01-13",43.3466,43.6993,42.8666,43.3662,714500.0],["2026-01-14",43.3662,44.0762,43.1296,43.3662,778800.0],["2026-01-15",43.5141,44.6974,43.3662,44.4114,756900.0],["2026-01-16",44.1058,44.7171,43.9776,44.6284,787900.0],["2026-01-20",44.1353,45.2101,43.9776,44.8059,951400.0],["2026-01-21",44.0663,45.4862,44.0663,45.1904,1170300.0],["2026-01-22",45.22,45.8313,45.22,45.7229,504300.0],["2026-01-23",45.7229,45.9497,44.4509,44.7368,738000.0],["2026-01-26",45.0228,45.2989,44.6579,44.9735,592900.0],["2026-01-27",44.7861,44.8552,44.4509,44.7565,561400.0],["2026-01-28",44.796,44.8157,43.9677,44.1649,663000.0],["2026-01-29",44.4312,45.151,44.0959,45.1312,705200.0],["2026-01-30",44.9242,45.4468,44.5889,45.3975,697800.0],["2026-02-02",45.3679,45.8609,45.0524,45.7229,618200.0],["2026-02-03",45.5059,46.0483,44.6185,45.0129,670400.0],["2026-02-04",45.358,46.3539,45.1707,45.9694,447300.0],["2026-02-05",46.206,46.6103,45.8511,46.4624,426000.0],["2026-02-06",46.6399,47.2118,46.3638,46.8963,464400.0],["2026-02-09",46.5216,47.0442,46.0285,46.1173,400500.0],["2026-02-10",46.1567,46.5906,46.068,46.5413,380600.0],["2026-02-11",46.6498,46.7779,45.8905,46.0976,338300.0],["2026-02-12",45.9891,46.0976,41.9956,42.8338,657000.0],["2026-02-13",43.1592,44.1945,42.8042,43.8888,402700.0],["2026-02-17",44.1255,44.1551,43.4944,43.6719,397500.0],["2026-02-18",43.8099,44.7664,43.8099,44.4509,414000.0],["2026-02-19",44.1649,45.0031,44.1649,44.9538,355000.0],["2026-02-20",45.0129,45.4961,44.441,44.9143,449700.0],["2026-02-23",44.6678,45.0425,43.3958,43.5141,454800.0],["2026-02-24",43.593,44.6382,43.2578,43.3465,417300.0],["2026-02-25",43.4747,43.4846,42.3802,43.169,674700.0],["2026-02-26",43.5536,44.2142,43.3564,44.1551,315300.0],["2026-02-27",43.9776,43.9776,42.4098,43.879,531800.0],["2026-03-02",43.4352,44.303,42.9028,44.086,367800.0],["2026-03-03",43.1789,43.8691,42.5182,43.6226,389800.0],["2026-03-04",43.5043,43.8001,43.0901,43.4352,302700.0],["2026-03-05",42.9619,43.7113,42.7746,43.6226,363300.0],["2026-03-06",43.1493,43.3268,42.39,43.2282,398900.0],["2026-03-09",42.252,43.169,41.7393,42.676,935100.0],["2026-03-10",41.2364,42.4098,38.5741,40.7039,1394300.0],["2026-03-11",40.9011,41.2068,40.2503,40.2996,726500.0],["2026-03-12",39.9545,40.4081,38.0416,38.1303,808800.0],["2026-03-13",38.4755,39.3234,37.7359,38.2289,886200.0],["2026-03-16",38.6234,38.8699,37.7063,37.7458,633900.0],["2026-03-17",38.2191,38.8501,37.6176,37.6274,683100.0],["2026-03-18",37.4302,37.8641,36.9076,36.9372,825300.0],["2026-03-19",36.7696,37.4302,36.6217,36.9767,667600.0],["2026-03-20",37.1048,37.5288,36.4442,36.8682,2195200.0],["2026-03-23",37.6669,38.2191,37.0753,37.6965,811200.0],["2026-03-24",37.2626,37.7852,36.9865,37.4697,510900.0],["2026-03-25",37.9726,38.2388,37.1443,37.9824,648300.0],["2026-03-26",37.7162,38.3275,37.3218,37.6866,767400.0],["2026-03-27",37.5781,37.5781,36.7104,36.9668,705200.0],["2026-03-30",37.2823,37.6866,37.0062,37.3514,654400.0],["2026-03-31",37.9233,38.3473,37.1739,37.9824,665600.0],["2026-04-01",38.0219,38.7417,37.7655,38.1599,583400.0],["2026-04-02",37.7526,38.4778,37.3353,38.4679,725700.0],["2026-04-06",38.3884,38.4381,38.1897,38.3189,290600.0],["2026-04-07",38.3586,38.5374,37.7327,38.0506,534200.0],["2026-04-08",39.1037,39.5111,38.6765,38.7957,532200.0],["2026-04-09",38.4381,39.3223,38.2295,39.1931,421700.0],["2026-04-10",39.2031,39.2031,38.7361,38.9746,312900.0],["2026-04-13",38.8752,39.2925,38.4878,39.2627,377500.0],["2026-04-14",39.1733,39.6303,39.0739,39.372,436000.0],["2026-04-15",39.213,39.6601,38.9448,39.4713,421200.0],["2026-04-16",39.4912,39.7992,39.1534,39.2329,293400.0],["2026-04-17",39.6998,40.6734,39.4813,40.0873,578300.0],["2026-04-20",39.9383,40.3754,39.8786,40.0773,291500.0],["2026-04-21",40.0575,40.5542,39.8091,39.9979,562600.0],["2026-04-22",40.0972,40.3257,39.67,40.0376,374900.0],["2026-04-23",39.8985,40.3555,39.7594,40.2462,360500.0],["2026-04-24",40.1469,40.4052,39.8886,39.8985,487500.0],["2026-04-27",39.819,40.6337,39.819,39.8488,424100.0],["2026-04-28",40.2462,40.5344,39.7495,40.1767,359100.0],["2026-04-29",40.0475,40.1866,39.2329,39.521,331100.0],["2026-04-30",39.8091,40.9218,39.4813,40.5344,500500.0],["2026-05-01",40.8622,41.1205,40.3456,40.7231,331000.0],["2026-05-04",40.3853,40.8324,39.6799,39.8985,422200.0],["2026-05-05",40.0177,40.6536,39.8389,40.435,298600.0],["2026-05-06",40.7927,40.9814,40.1171,40.3754,348000.0],["2026-05-07",40.4549,40.9019,40.137,40.4946,311700.0],["2026-05-08",40.4449,40.4449,39.5905,39.9383,382200.0],["2026-05-11",39.978,40.1072,38.9249,39.1335,370100.0],["2026-05-12",39.3223,39.4018,38.7461,38.9944,482900.0],["2026-05-13",38.7063,38.915,37.8619,38.5176,467800.0],["2026-05-14",38.8752,39.4216,38.5672,39.372,458400.0],["2026-05-15",39.4514,39.5905,39.0342,39.1236,435800.0],["2026-05-18",39.1832,40.2164,39.1832,39.9085,374800.0],["2026-05-19",39.9283,40.0773,38.5672,38.6269,365800.0],["2026-05-20",38.6269,39.3223,38.2493,39.2925,386100.0],["2026-05-21",38.905,39.9184,38.2195,39.8588,530500.0],["2026-05-22",39.8886,40.3853,39.4514,39.9283,390900.0],["2026-05-26",39.8786,40.0972,39.4018,39.7694,393500.0],["2026-05-27",39.7594,40.4747,39.5409,39.7594,348600.0],["2026-05-28",39.5508,40.0376,39.3223,39.5707,380900.0],["2026-05-29",39.5111,39.5707,38.7659,38.8057,672900.0],["2026-06-01",38.4679,39.2031,38.15,38.8454,721200.0],["2026-06-02",38.5474,39.1832,38.448,39.0938,533600.0],["2026-06-03",38.8653,39.0143,38.3387,38.9348,562600.0],["2026-06-04",39.9581,40.0078,39.1633,39.6203,754500.0],["2026-06-05",41.4682,43.1075,41.3093,42.263,1387800.0],["2026-06-08",42.0445,43.177,41.9252,42.1537,1306700.0],["2026-06-09",42.4021,43.9718,42.4021,43.9321,862600.0],["2026-06-10",44.3096,44.9057,43.9023,44.5779,831500.0],["2026-06-11",44.7368,45.8793,44.25,45.8595,907700.0],["2026-06-12",45.7005,46.694,45.3428,45.631,1041900.0],["2026-06-15",45.4124,45.4124,43.5546,43.7135,656800.0],["2026-06-16",44.1109,44.25,43.5148,43.6936,695600.0],["2026-06-17",43.5347,44.0116,42.6902,43.1969,816500.0],["2026-06-18",43.2466,44.0116,42.73,43.8625,1027000.0],["2026-06-22",44.4586,44.4586,42.7796,43.5744,877800.0],["2026-06-23",43.7334,44.4189,43.5844,43.6241,545200.0],["2026-06-24",43.644,44.6673,43.6142,44.2798,520000.0],["2026-06-25",44.2997,45.4025,43.9718,44.5381,392300.0],["2026-06-26",44.7368,45.5415,44.4586,45.1739,2385900.0],["2026-06-29",44.9951,45.1938,44.3195,44.4785,597800.0],["2026-06-30",44.5779,44.9753,43.8129,43.952,541500.0],["2026-07-01",44.2202,44.9355,44.1109,44.25,521300.0],["2026-07-02",44.55,44.65,43.61,44.27,380200.0],["2026-07-06",44.1,44.985,43.81,44.4,379783.11948],["2026-07-07",44.87,45.345,44.68,45.17,416794.730918],["2026-07-08",44.42,45.235,44.2432,44.42,429805.825297],["2026-07-09",44.38,44.85,44.0861,44.43,315349.749509],["2026-07-10",44.57,44.93,44.49,44.6,199281.264776],["2026-07-13",45,45.56,44.97,45.36,342265.074207],["2026-07-14",44.96,45.59,44.96,45.3,399600.354117],["2026-07-15",45.38,46.77,44.96,46.47,580970.494107],["2026-07-16",46.94,48.395,46.9,48.17,575152.180986],["2026-07-17",48.14,48.885,47.28,47.58,548530.098626],["2026-07-20",47.6,47.615,47.02,47.23,282931.582181],["2026-07-21",47.54,47.54,46.7785,46.95,309813.172966],["2026-07-22",47.87,47.87,46.56,47.01,394027.155518],["2026-07-23",46.66,47.54,46.35,47.34,464494.547406],["2026-07-24",47.35,47.9,46.755,47.72,387581.665914],["2026-07-27",47.51,48.74,47.51,48.46,380246.249655],["2026-07-28",48.52,49.67,48.52,49.22,601335.751582],["2026-07-29",49.25,49.8,49.02,49.36,447826.848914],["2026-07-30",49.22,49.22,47.37,47.6,451866.048226],["2026-07-31",48.19,48.19,46.94,47.91,550228.77453],["2026-08-03",48.54,49.23,48.41,48.74,391306.114235],["2026-08-04",48.36,49.345,47.66,49.18,402909.840789],["2026-08-05",49.18,49.18,48.485,48.93,495300.241622],["2026-08-06",49.19,49.435,48.39,48.55,439775.198329],["2026-08-07",49.05,49.33,48.01,48.54,323442.72614],["2026-08-10",48.3,48.51,47.906,48.215,34732.735442],["2026-08-11",48.04,48.62,47.92,48.28,240920.870906],["2026-08-12",47.94,48.555,47.75,48.43,306696.641014],["2026-08-13",48.78,49.11,47.8746,48.12,242065.232192],["2026-08-14",48.14,48.32,47.82,48.13,245461.846922]]}