{"t":"CBU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-11-26",1.0523,1.1881,1.0523,1.0523,6400.0],["1985-11-27",1.0523,1.1881,1.0523,1.0523,4000.0],["1985-11-29",1.0523,1.0523,1.0523,1.0523,0.0],["1985-12-02",1.0523,1.1881,1.0523,1.0523,1600.0],["1985-12-03",1.0523,1.0862,0.9505,0.9505,11200.0],["1985-12-04",0.9505,0.9505,0.9505,0.9505,0.0],["1985-12-05",0.9505,0.9505,0.9505,0.9505,0.0],["1985-12-06",1.0184,1.1202,1.0184,1.0184,3200.0],["1985-12-09",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-10",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-11",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-12",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-13",1.0184,1.1202,1.0184,1.0184,4000.0],["1985-12-16",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-17",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-18",1.0184,1.0184,1.0184,1.0184,0.0],["1985-12-19",1.0184,1.1202,1.0184,1.0184,2400.0],["1985-12-20",1.0184,1.1202,1.0184,1.0184,12800.0],["1985-12-23",1.0523,1.1202,1.0523,1.0523,15200.0],["1985-12-24",1.0523,1.0523,1.0523,1.0523,0.0],["1985-12-26",1.0523,1.1202,1.0523,1.0523,6400.0],["1985-12-27",1.0523,1.1202,1.0523,1.0523,12800.0],["1985-12-30",1.0523,1.1202,1.0523,1.0523,4000.0],["1985-12-31",1.0523,1.0862,1.0523,1.0523,4000.0],["1986-01-02",1.0523,1.1541,1.0523,1.0523,32800.0],["1986-01-03",1.0523,1.1202,1.0523,1.0523,4000.0],["1986-01-06",1.0523,1.0862,1.0523,1.0523,8000.0],["1986-01-07",1.0523,1.0862,1.0523,1.0523,4000.0],["1986-01-08",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-09",1.0523,1.1541,1.0523,1.0523,48000.0],["1986-01-10",1.0523,1.1541,1.0523,1.0523,30400.0],["1986-01-13",1.0523,1.1541,1.0523,1.0523,8000.0],["1986-01-14",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-15",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-16",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-17",1.0523,1.1541,1.0523,1.0523,0.0],["1986-01-20",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-21",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-22",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-23",1.0523,1.1541,1.0523,1.0523,4000.0],["1986-01-24",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-27",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-28",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-29",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-30",1.0523,1.0523,1.0523,1.0523,0.0],["1986-01-31",1.0523,1.0523,1.0523,1.0523,0.0],["1986-02-03",1.0523,1.1541,1.0523,1.0523,1600.0],["1986-02-04",1.0523,1.0523,1.0523,1.0523,0.0],["1986-02-05",1.0523,1.0523,1.0523,1.0523,0.0],["1986-02-06",1.0523,1.0523,1.0523,1.0523,0.0],["1986-02-07",1.0693,1.1881,1.0693,1.0693,5600.0],["1986-02-10",1.0693,1.1881,1.0693,1.0693,12800.0],["1986-02-11",1.0693,1.1881,1.0693,1.0693,8000.0],["1986-02-12",1.1032,1.222,1.1032,1.1032,0.0],["1986-02-13",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-14",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-18",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-19",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-20",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-21",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-24",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-25",1.1032,1.2051,1.1032,1.1032,800.0],["1986-02-26",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-27",1.1032,1.1032,1.1032,1.1032,0.0],["1986-02-28",1.1032,1.1032,1.1032,1.1032,0.0],["1986-03-03",1.1032,1.1032,1.1032,1.1032,0.0],["1986-03-04",1.1032,1.1032,1.1032,1.1032,0.0],["1986-03-05",1.1032,1.1032,1.1032,1.1032,0.0],["1986-03-06",1.1032,1.222,1.1032,1.1032,20000.0],["1986-03-07",1.1032,1.222,1.1032,1.1032,8000.0],["1986-03-10",1.1032,1.256,1.1032,1.1032,5600.0],["1986-03-11",1.1287,1.2729,1.1287,1.1287,4000.0],["1986-03-12",1.1287,1.1287,1.1287,1.1287,0.0],["1986-03-13",1.1287,1.1287,1.1287,1.1287,0.0],["1986-03-14",1.1287,1.256,1.1287,1.1287,3200.0],["1986-03-17",1.1287,1.256,1.1287,1.1287,5600.0],["1986-03-18",1.1287,1.1287,1.1287,1.1287,0.0],["1986-03-19",1.1287,1.1287,1.1287,1.1287,0.0],["1986-03-20",1.1541,1.2899,1.1541,1.1541,11200.0],["1986-03-21",1.1541,1.2899,1.1541,1.1541,1600.0],["1986-03-24",1.1541,1.2899,1.1541,1.1541,800.0],["1986-03-25",1.1541,1.1541,1.1541,1.1541,0.0],["1986-03-26",1.1541,1.1541,1.1541,1.1541,0.0],["1986-03-27",1.1711,1.2899,1.1711,1.1711,2400.0],["1986-03-31",1.1711,1.1711,1.1711,1.1711,0.0],["1986-04-01",1.1711,1.1711,1.1711,1.1711,0.0],["1986-04-02",1.1711,1.2899,1.1711,1.1711,0.0],["1986-04-03",1.1711,1.2984,1.1711,1.1711,1600.0],["1986-04-04",1.1711,1.1711,1.1711,1.1711,0.0],["1986-04-07",1.1711,1.2984,1.1711,1.1711,1600.0],["1986-04-08",1.1711,1.1711,1.1711,1.1711,0.0],["1986-04-09",1.1711,1.2984,1.1711,1.1711,6400.0],["1986-04-10",1.1711,1.3239,1.1711,1.1711,7200.0],["1986-04-11",1.1711,1.1711,1.1711,1.1711,0.0],["1986-04-14",1.1881,1.3239,1.1881,1.1881,800.0],["1986-04-15",1.1881,1.1881,1.1881,1.1881,0.0],["1986-04-16",1.1881,1.1881,1.1881,1.1881,0.0],["1986-04-17",1.222,1.3578,1.222,1.222,1600.0],["1986-04-18",1.222,1.3578,1.222,1.222,800.0],["1986-04-21",1.239,1.3578,1.239,1.239,2400.0],["1986-04-22",1.239,1.239,1.239,1.239,0.0],["1986-04-23",1.239,1.3748,1.239,1.239,800.0],["1986-04-24",1.239,1.239,1.239,1.239,0.0],["1986-04-25",1.239,1.239,1.239,1.239,0.0],["1986-04-28",1.239,1.239,1.239,1.239,0.0],["1986-04-29",1.239,1.239,1.239,1.239,0.0],["1986-04-30",1.239,1.239,1.239,1.239,0.0],["1986-05-01",1.239,1.239,1.239,1.239,0.0],["1986-05-02",1.239,1.239,1.239,1.239,0.0],["1986-05-05",1.239,1.239,1.239,1.239,0.0],["1986-05-06",1.239,1.239,1.239,1.239,0.0],["1986-05-07",1.239,1.239,1.239,1.239,0.0],["1986-05-08",1.239,1.239,1.239,1.239,0.0],["1986-05-09",1.239,1.239,1.239,1.239,0.0],["1986-05-12",1.239,1.239,1.239,1.239,0.0],["1986-05-13",1.239,1.239,1.239,1.239,0.0],["1986-05-14",1.239,1.239,1.239,1.239,0.0],["1986-05-15",1.239,1.3918,1.239,1.239,4000.0],["1986-05-16",1.239,1.239,1.239,1.239,0.0],["1986-05-19",1.239,1.239,1.239,1.239,0.0],["1986-05-20",1.2899,1.4596,1.2899,1.2899,2400.0],["1986-05-21",1.2899,1.4596,1.2899,1.2899,800.0],["1986-05-22",1.2899,1.4596,1.2899,1.2899,2000.0],["1986-05-23",1.2899,1.4596,1.2899,1.2899,800.0],["1986-05-27",1.2899,1.4596,1.2899,1.2899,1200.0],["1986-05-28",1.2899,1.4596,1.2899,1.2899,3600.0],["1986-05-29",1.2899,1.4596,1.2899,1.2899,800.0],["1986-05-30",1.2899,1.4596,1.2899,1.2899,2000.0],["1986-06-02",1.2899,1.4596,1.2899,1.2899,1200.0],["1986-06-03",1.2899,1.2899,1.2899,1.2899,0.0],["1986-06-04",1.2899,1.4596,1.2899,1.2899,1200.0],["1986-06-05",1.2899,1.2899,1.2899,1.2899,0.0],["1986-06-06",1.2899,1.4596,1.2899,1.2899,400.0],["1986-06-09",1.2899,1.4596,1.2899,1.2899,4800.0],["1986-06-10",1.2899,1.2899,1.2899,1.2899,0.0],["1986-06-11",1.3578,1.5275,1.3578,1.3578,5200.0],["1986-06-12",1.3578,1.5275,1.3578,1.3578,2800.0],["1986-06-13",1.3918,1.5275,1.3918,1.3918,3200.0],["1986-06-16",1.3918,1.5275,1.3918,1.3918,12800.0],["1986-06-17",1.3918,1.5275,1.3918,1.3918,2000.0],["1986-06-18",1.3918,1.5275,1.3578,1.3578,6000.0],["1986-06-19",1.3578,1.5615,1.3578,1.3578,400.0],["1986-06-20",1.3578,1.3578,1.3578,1.3578,0.0],["1986-06-23",1.3578,1.4596,1.2899,1.2899,400.0],["1986-06-24",1.3408,1.3918,1.3408,1.3408,480800.0],["1986-06-25",1.3578,1.4087,1.3578,1.3578,188000.0],["1986-06-26",1.4257,1.5106,1.4257,1.4257,136000.0],["1986-06-27",1.4257,1.4766,1.4257,1.4257,137200.0],["1986-06-30",1.4257,1.4936,1.4257,1.4257,44000.0],["1986-07-01",1.4427,1.5275,1.4427,1.4427,53600.0],["1986-07-02",1.4596,1.5275,1.4596,1.4596,72800.0],["1986-07-03",1.4596,1.4936,1.4427,1.4427,61600.0],["1986-07-07",1.4427,1.4936,1.4427,1.4427,63200.0],["1986-07-08",1.4427,1.4936,1.4257,1.4257,30800.0],["1986-07-09",1.4257,1.4936,1.4257,1.4257,4400.0],["1986-07-10",1.4596,1.5275,1.4596,1.4596,76800.0],["1986-07-11",1.4596,1.5275,1.4596,1.4596,15200.0],["1986-07-14",1.4596,1.5615,1.4596,1.4596,14000.0],["1986-07-15",1.4596,1.5615,1.4596,1.4596,17200.0],["1986-07-16",1.4596,1.5615,1.4596,1.4596,11600.0],["1986-07-17",1.4596,1.5615,1.4596,1.4596,8800.0],["1986-07-18",1.4596,1.5615,1.4596,1.4596,17200.0],["1986-07-21",1.4596,1.5615,1.4596,1.4596,30400.0],["1986-07-22",1.4596,1.5615,1.4596,1.4596,6000.0],["1986-07-23",1.4596,1.5615,1.4596,1.4596,25200.0],["1986-07-24",1.4596,1.5615,1.4596,1.4596,30400.0],["1986-07-25",1.4596,1.5615,1.4596,1.4596,5600.0],["1986-07-28",1.4596,1.5275,1.4596,1.4596,10400.0],["1986-07-29",1.4596,1.5275,1.4596,1.4596,3200.0],["1986-07-30",1.4596,1.5275,1.4596,1.4596,14400.0],["1986-07-31",1.4596,1.5275,1.4596,1.4596,8400.0],["1986-08-01",1.4596,1.5275,1.4596,1.4596,400.0],["1986-08-04",1.4596,1.5275,1.4596,1.4596,22000.0],["1986-08-05",1.4596,1.5275,1.4427,1.4427,45200.0],["1986-08-06",1.4427,1.5106,1.4427,1.4427,12800.0],["1986-08-07",1.4427,1.4936,1.4257,1.4257,66400.0],["1986-08-08",1.4257,1.4936,1.4257,1.4257,9600.0],["1986-08-11",1.4257,1.4936,1.4002,1.4002,4400.0],["1986-08-12",1.4087,1.4936,1.4087,1.4087,20400.0],["1986-08-13",1.4087,1.4936,1.4087,1.4087,11200.0],["1986-08-14",1.4087,1.4936,1.4087,1.4087,3200.0],["1986-08-15",1.4087,1.4936,1.4087,1.4087,3200.0],["1986-08-18",1.4087,1.4936,1.4087,1.4087,3200.0],["1986-08-19",1.4087,1.4936,1.4087,1.4087,19600.0],["1986-08-20",1.4087,1.4936,1.4087,1.4087,1600.0],["1986-08-21",1.4087,1.4936,1.4087,1.4087,2400.0],["1986-08-22",1.4087,1.4936,1.4087,1.4087,3600.0],["1986-08-25",1.4087,1.4936,1.4087,1.4087,16400.0],["1986-08-26",1.4087,1.4936,1.4087,1.4087,4000.0],["1986-08-27",1.4087,1.4936,1.4087,1.4087,3600.0],["1986-08-28",1.4087,1.4936,1.4087,1.4087,1600.0],["1986-08-29",1.4087,1.4936,1.4087,1.4087,6800.0],["1986-09-02",1.4087,1.4936,1.4087,1.4087,4800.0],["1986-09-03",1.4087,1.4766,1.3918,1.3918,30000.0],["1986-09-04",1.3918,1.4766,1.3918,1.3918,3600.0],["1986-09-05",1.3918,1.4766,1.3918,1.3918,1200.0],["1986-09-08",1.3918,1.4427,1.3918,1.3918,13200.0],["1986-09-09",1.3918,1.4427,1.3748,1.3748,28000.0],["1986-09-10",1.3748,1.4427,1.3748,1.3748,24000.0],["1986-09-11",1.3748,1.4087,1.3408,1.3408,16800.0],["1986-09-12",1.3408,1.3578,1.2729,1.2729,11200.0],["1986-09-15",1.2729,1.2729,1.2729,1.2729,0.0],["1986-09-16",1.2729,1.2729,1.2729,1.2729,0.0],["1986-09-17",1.2729,1.2729,1.2729,1.2729,0.0],["1986-09-18",1.3578,1.3578,1.3578,1.3578,2400.0],["1986-09-19",1.3578,1.3578,1.2729,1.2729,9600.0],["1986-09-22",1.2729,1.2729,1.2729,1.2729,2000.0],["1986-09-23",1.2899,1.3578,1.2899,1.2899,14000.0],["1986-09-24",1.3239,1.3578,1.3239,1.3578,10800.0],["1986-09-25",1.3239,1.3239,1.2899,1.3239,18000.0],["1986-09-26",1.3239,1.3578,1.2899,1.3408,53200.0],["1986-09-29",1.3408,1.3408,1.3069,1.3069,3200.0],["1986-09-30",1.3069,1.3578,1.3069,1.3069,8800.0],["1986-10-01",1.3578,1.3578,1.3578,1.3578,2400.0],["1986-10-02",1.3069,1.3069,1.3069,1.3069,800.0],["1986-10-03",1.3239,1.3578,1.3239,1.3578,1600.0],["1986-10-06",1.3578,1.3578,1.3578,1.3578,0.0],["1986-10-07",1.3578,1.3578,1.3239,1.3578,6400.0],["1986-10-08",1.3578,1.3578,1.3239,1.3239,46000.0],["1986-10-09",1.3239,1.3578,1.3239,1.3578,61600.0],["1986-10-10",1.3578,1.3918,1.3493,1.3918,14000.0],["1986-10-13",1.3918,1.3918,1.3918,1.3918,0.0],["1986-10-14",1.3578,1.3578,1.3578,1.3578,1600.0],["1986-10-15",1.4596,1.4596,1.4596,1.4596,1600.0],["1986-10-16",1.4596,1.4596,1.4596,1.4596,0.0],["1986-10-17",1.3663,1.3663,1.3663,1.3663,2800.0],["1986-10-20",1.3578,1.3578,1.3578,1.3578,2000.0],["1986-10-21",1.4087,1.4087,1.4087,1.4087,1200.0],["1986-10-22",1.3239,1.3239,1.3239,1.3239,400.0],["1986-10-23",1.3239,1.4257,1.3239,1.3239,2000.0],["1986-10-24",1.3239,1.4257,1.3239,1.4257,1200.0],["1986-10-27",1.4257,1.4257,1.3239,1.3239,2400.0],["1986-10-28",1.3239,1.3239,1.3239,1.3239,0.0],["1986-10-29",1.3239,1.4257,1.3239,1.3239,7200.0],["1986-10-30",1.3239,1.3239,1.3239,1.3239,5600.0],["1986-10-31",1.3239,1.3578,1.3239,1.3239,10000.0],["1986-11-03",1.3239,1.3239,1.3239,1.3239,0.0],["1986-11-04",1.3239,1.4257,1.3239,1.3239,14800.0],["1986-11-05",1.3239,1.3239,1.3239,1.3239,400.0],["1986-11-06",1.3324,1.3324,1.3324,1.3324,1600.0],["1986-11-07",1.3324,1.3408,1.3239,1.3239,26000.0],["1986-11-10",1.3239,1.3239,1.3239,1.3239,0.0],["1986-11-11",1.3239,1.4087,1.3239,1.3239,3200.0],["1986-11-12",1.3239,1.4087,1.3239,1.3239,6400.0],["1986-11-13",1.3239,1.3239,1.3239,1.3239,0.0],["1986-11-14",1.3239,1.4087,1.2984,1.3239,12400.0],["1986-11-17",1.3239,1.3578,1.2899,1.2899,4000.0],["1986-11-18",1.2899,1.3069,1.222,1.2729,30000.0],["1986-11-19",1.256,1.256,1.256,1.256,800.0],["1986-11-20",1.256,1.256,1.256,1.256,0.0],["1986-11-21",1.256,1.256,1.1881,1.256,6000.0],["1986-11-24",1.239,1.239,1.239,1.239,2000.0],["1986-11-25",1.239,1.239,1.239,1.239,0.0],["1986-11-26",1.222,1.222,1.222,1.222,2000.0],["1986-11-28",1.222,1.222,1.1881,1.222,7200.0],["1986-12-01",1.1881,1.1881,1.1881,1.1881,2400.0],["1986-12-02",1.1881,1.256,1.1881,1.1881,10000.0],["1986-12-03",1.1881,1.256,1.1881,1.256,17200.0],["1986-12-04",1.256,1.256,1.256,1.256,1200.0],["1986-12-05",1.256,1.256,1.256,1.256,400.0],["1986-12-08",1.1881,1.1881,1.1881,1.1881,2400.0],["1986-12-09",1.1881,1.2051,1.1881,1.2051,10000.0],["1986-12-10",1.2051,1.222,1.1711,1.222,29600.0],["1986-12-11",1.222,1.222,1.1541,1.222,8000.0],["1986-12-12",1.222,1.222,1.1372,1.222,20000.0],["1986-12-15",1.222,1.222,1.1202,1.1202,3200.0],["1986-12-16",1.1202,1.2051,1.1032,1.1032,1600.0],["1986-12-17",1.1541,1.2051,1.1541,1.1541,1200.0],["1986-12-18",1.1541,1.1541,1.1032,1.1032,3200.0],["1986-12-19",1.1032,1.1032,1.1032,1.1032,5200.0],["1986-12-22",1.1032,1.1032,1.1032,1.1032,0.0],["1986-12-23",1.1032,1.1202,1.0693,1.0693,1200.0],["1986-12-24",1.1032,1.1711,1.1032,1.1032,2400.0],["1986-12-26",1.1711,1.1711,1.1711,1.1711,4400.0],["1986-12-29",1.1711,1.1711,1.1541,1.1711,14400.0],["1986-12-30",1.1711,1.1711,1.1202,1.1202,12400.0],["1986-12-31",1.1372,1.1372,1.1372,1.1372,6400.0],["1987-01-02",1.1372,1.1372,1.1372,1.1372,800.0],["1987-01-05",1.1881,1.1881,1.1881,1.1881,4000.0],["1987-01-06",1.1881,1.222,1.1541,1.222,7200.0],["1987-01-07",1.1711,1.1711,1.1711,1.1711,2800.0],["1987-01-08",1.1711,1.222,1.1711,1.222,1200.0],["1987-01-09",1.222,1.2729,1.1881,1.2729,400000.0],["1987-01-12",1.2729,1.3578,1.256,1.3578,39200.0],["1987-01-13",1.2899,1.2899,1.2899,1.2899,2800.0],["1987-01-14",1.2899,1.3578,1.2899,1.2899,12400.0],["1987-01-15",1.2899,1.2899,1.2899,1.2899,2400.0],["1987-01-16",1.2899,1.2899,1.2899,1.2899,0.0],["1987-01-19",1.2899,1.3578,1.2899,1.3578,6800.0],["1987-01-20",1.2899,1.2899,1.2899,1.2899,4000.0],["1987-01-21",1.2899,1.2899,1.2899,1.2899,1200.0],["1987-01-22",1.2899,1.2899,1.2899,1.2899,5600.0],["1987-01-23",1.256,1.256,1.256,1.256,400.0],["1987-01-26",1.256,1.256,1.256,1.256,0.0],["1987-01-27",1.256,1.256,1.256,1.256,0.0],["1987-01-28",1.3239,1.3239,1.3239,1.3239,1200.0],["1987-01-29",1.239,1.239,1.239,1.239,800.0],["1987-01-30",1.239,1.239,1.239,1.239,20000.0],["1987-02-02",1.256,1.256,1.256,1.256,400.0],["1987-02-03",1.256,1.3239,1.256,1.256,16400.0],["1987-02-04",1.256,1.3239,1.256,1.256,12800.0],["1987-02-05",1.256,1.256,1.256,1.256,0.0],["1987-02-06",1.256,1.3239,1.256,1.3239,3200.0],["1987-02-09",1.3239,1.3239,1.3239,1.3239,0.0],["1987-02-10",1.256,1.256,1.256,1.256,12400.0],["1987-02-11",1.256,1.3239,1.256,1.256,8000.0],["1987-02-12",1.256,1.256,1.256,1.256,0.0],["1987-02-13",1.256,1.256,1.256,1.256,0.0],["1987-02-17",1.256,1.2984,1.256,1.2984,125200.0],["1987-02-18",1.3239,1.3239,1.3239,1.3239,400.0],["1987-02-19",1.3239,1.3239,1.3239,1.3239,8000.0],["1987-02-20",1.3239,1.3239,1.2729,1.2729,9600.0],["1987-02-23",1.2729,1.2729,1.2729,1.2729,4000.0],["1987-02-24",1.2899,1.2899,1.2899,1.2899,4000.0],["1987-02-25",1.2899,1.2899,1.2899,1.2899,0.0],["1987-02-26",1.2729,1.2729,1.2729,1.2729,4000.0],["1987-02-27",1.2729,1.2729,1.2729,1.2729,0.0],["1987-03-02",1.2729,1.2729,1.2729,1.2729,0.0],["1987-03-03",1.2729,1.2729,1.2729,1.2729,0.0],["1987-03-04",1.2729,1.2899,1.2729,1.2729,36000.0],["1987-03-05",1.2729,1.2899,1.2729,1.2729,42000.0],["1987-03-06",1.2729,1.2729,1.2729,1.2729,19600.0],["1987-03-09",1.2729,1.2729,1.2729,1.2729,0.0],["1987-03-10",1.2729,1.2729,1.2729,1.2729,400.0],["1987-03-11",1.2729,1.2729,1.2729,1.2729,4000.0],["1987-03-12",1.2729,1.3069,1.2729,1.3069,2400.0],["1987-03-13",1.3069,1.3069,1.3069,1.3069,0.0],["1987-03-16",1.3069,1.3069,1.3069,1.3069,0.0],["1987-03-17",1.3069,1.3069,1.3069,1.3069,2000.0],["1987-03-18",1.2729,1.2729,1.2729,1.2729,2400.0],["1987-03-19",1.2729,1.2729,1.2729,1.2729,0.0],["1987-03-20",1.2729,1.2729,1.2729,1.2729,800.0],["1987-03-23",1.2729,1.2729,1.2729,1.2729,800.0],["1987-03-24",1.2729,1.3069,1.2729,1.2729,4400.0],["1987-03-25",1.2729,1.3069,1.222,1.3069,47200.0],["1987-03-26",1.3069,1.3069,1.3069,1.3069,0.0],["1987-03-27",1.3069,1.3069,1.3069,1.3069,0.0],["1987-03-30",1.2899,1.2899,1.222,1.2899,5200.0],["1987-03-31",1.222,1.222,1.222,1.222,2800.0],["1987-04-01",1.222,1.222,1.222,1.222,2800.0],["1987-04-02",1.222,1.222,1.222,1.222,0.0],["1987-04-03",1.222,1.222,1.222,1.222,0.0],["1987-04-06",1.222,1.222,1.222,1.222,400.0],["1987-04-07",1.222,1.222,1.222,1.222,0.0],["1987-04-08",1.1711,1.1711,1.1711,1.1711,1200.0],["1987-04-09",1.1711,1.2475,1.1711,1.1711,800.0],["1987-04-10",1.1711,1.256,1.1711,1.1711,24000.0],["1987-04-13",1.1711,1.1711,1.1202,1.1202,17200.0],["1987-04-14",1.1796,1.1881,1.1796,1.1796,3600.0],["1987-04-15",1.1796,1.1796,1.1796,1.1796,0.0],["1987-04-16",1.1032,1.1032,1.1032,1.1032,400.0],["1987-04-20",1.1881,1.1881,1.1881,1.1881,4400.0],["1987-04-21",1.1202,1.1202,1.1202,1.1202,1200.0],["1987-04-22",1.1202,1.1202,1.1202,1.1202,0.0],["1987-04-23",1.1202,1.1881,1.1202,1.1881,1600.0],["1987-04-24",1.1881,1.1881,1.1202,1.1541,5200.0],["1987-04-27",1.1541,1.222,1.1541,1.222,26400.0],["1987-04-28",1.222,1.256,1.1881,1.222,38400.0],["1987-04-29",1.222,1.222,1.222,1.222,0.0],["1987-04-30",1.1881,1.1881,1.1881,1.1881,800.0],["1987-05-01",1.1881,1.239,1.1881,1.239,6400.0],["1987-05-04",1.1881,1.1881,1.1881,1.1881,6400.0],["1987-05-05",1.1881,1.2135,1.1881,1.1881,38000.0],["1987-05-06",1.1881,1.239,1.1881,1.2051,10000.0],["1987-05-07",1.239,1.239,1.239,1.239,400.0],["1987-05-08",1.239,1.239,1.239,1.239,0.0],["1987-05-11",1.1881,1.1881,1.1881,1.1881,1200.0],["1987-05-12",1.1881,1.1881,1.1881,1.1881,0.0],["1987-05-13",1.1881,1.2051,1.1881,1.2051,10400.0],["1987-05-14",1.2051,1.256,1.1881,1.222,3600.0],["1987-05-15",1.2475,1.2475,1.2475,1.2475,400.0],["1987-05-18",1.2475,1.2475,1.2475,1.2475,0.0],["1987-05-19",1.2051,1.2051,1.1881,1.2051,28400.0],["1987-05-20",1.2051,1.2051,1.2051,1.2051,0.0],["1987-05-21",1.2051,1.2051,1.1881,1.2051,7600.0],["1987-05-22",1.1881,1.1881,1.1711,1.1881,10800.0],["1987-05-26",1.1881,1.1881,1.1881,1.1881,0.0],["1987-05-27",1.1881,1.239,1.1711,1.1711,1200.0],["1987-05-28",1.1711,1.1711,1.1711,1.1711,2800.0],["1987-05-29",1.1711,1.1881,1.1711,1.1711,19600.0],["1987-06-01",1.1711,1.239,1.1711,1.1711,6400.0],["1987-06-02",1.1711,1.1881,1.1711,1.1711,16000.0],["1987-06-03",1.1711,1.1711,1.1711,1.1711,0.0],["1987-06-04",1.1711,1.239,1.1541,1.222,28000.0],["1987-06-05",1.222,1.222,1.222,1.222,0.0],["1987-06-08",1.222,1.239,1.1626,1.239,12800.0],["1987-06-09",1.1711,1.1711,1.1626,1.1626,7200.0],["1987-06-10",1.1626,1.1881,1.1541,1.1881,1200.0],["1987-06-11",1.1881,1.1881,1.1881,1.1881,0.0],["1987-06-12",1.1881,1.222,1.1881,1.222,2800.0],["1987-06-15",1.222,1.222,1.1626,1.1711,24400.0],["1987-06-16",1.222,1.222,1.222,1.222,400.0],["1987-06-17",1.1626,1.1626,1.1626,1.1626,4000.0],["1987-06-18",1.222,1.222,1.222,1.222,400.0],["1987-06-19",1.1711,1.1711,1.1626,1.1711,8400.0],["1987-06-22",1.1626,1.1626,1.1626,1.1626,400.0],["1987-06-23",1.1626,1.222,1.1626,1.1626,800.0],["1987-06-24",1.1626,1.222,1.1626,1.222,20800.0],["1987-06-25",1.1626,1.1626,1.1626,1.1626,1600.0],["1987-06-26",1.1966,1.1966,1.1966,1.1966,1200.0],["1987-06-29",1.1626,1.1626,1.1626,1.1626,1200.0],["1987-06-30",1.1626,1.1626,1.1626,1.1626,0.0],["1987-07-01",1.1626,1.1626,1.1626,1.1626,0.0],["1987-07-02",1.1626,1.2051,1.1372,1.1372,49200.0],["1987-07-06",1.1626,1.1626,1.1626,1.1626,400.0],["1987-07-07",1.1626,1.1626,1.1626,1.1626,3200.0],["1987-07-08",1.1626,1.222,1.1372,1.1541,12800.0],["1987-07-09",1.1541,1.1541,1.1202,1.1202,2000.0],["1987-07-10",1.1541,1.1711,1.1541,1.1711,29200.0],["1987-07-13",1.1457,1.1457,1.1202,1.1457,8000.0],["1987-07-14",1.1457,1.1457,1.1202,1.1287,39200.0],["1987-07-15",1.1287,1.1457,1.1202,1.1457,126400.0],["1987-07-16",1.1711,1.1711,1.1711,1.1711,4000.0],["1987-07-17",1.1626,1.1626,1.1372,1.1626,10800.0],["1987-07-20",1.1626,1.1626,1.1626,1.1626,0.0],["1987-07-21",1.1626,1.1711,1.1372,1.1711,4400.0],["1987-07-22",1.1711,1.1711,1.1711,1.1711,0.0],["1987-07-23",1.1711,1.1711,1.1372,1.1711,7600.0],["1987-07-24",1.1711,1.1711,1.1711,1.1711,2800.0],["1987-07-27",1.1711,1.1796,1.1372,1.1372,53200.0],["1987-07-28",1.1711,1.1711,1.1711,1.1711,4000.0],["1987-07-29",1.1541,1.1541,1.1372,1.1372,11200.0],["1987-07-30",1.1372,1.1796,1.1372,1.1711,125600.0],["1987-07-31",1.1711,1.1711,1.1541,1.1541,1600.0],["1987-08-03",1.1541,1.1541,1.1541,1.1541,8400.0],["1987-08-04",1.1541,1.1711,1.1541,1.1541,20400.0],["1987-08-05",1.1541,1.1711,1.1541,1.1541,6800.0],["1987-08-06",1.1541,1.1711,1.1541,1.1541,24000.0],["1987-08-07",1.1881,1.1881,1.1881,1.1881,1200.0],["1987-08-10",1.1881,1.1881,1.1711,1.1881,88400.0],["1987-08-11",1.1881,1.1881,1.1711,1.1711,247600.0],["1987-08-12",1.1711,1.2051,1.1711,1.2051,2800.0],["1987-08-13",1.1711,1.1711,1.1711,1.1711,2400.0],["1987-08-14",1.1711,1.2051,1.1711,1.1711,14000.0],["1987-08-17",1.1711,1.1881,1.1711,1.1711,2400.0],["1987-08-18",1.2051,1.2051,1.2051,1.2051,800.0],["1987-08-19",1.2051,1.2051,1.1881,1.1881,2000.0],["1987-08-20",1.1881,1.1881,1.1881,1.1881,0.0],["1987-08-21",1.1881,1.1881,1.1881,1.1881,0.0],["1987-08-24",1.1711,1.1711,1.1711,1.1711,800.0],["1987-08-25",1.1711,1.1711,1.1711,1.1711,10800.0],["1987-08-26",1.1711,1.1711,1.1711,1.1711,19200.0],["1987-08-27",1.1711,1.1711,1.1711,1.1711,800.0],["1987-08-28",1.1711,1.1711,1.1711,1.1711,23200.0],["1987-08-31",1.1711,1.2051,1.1711,1.1711,1200.0],["1987-09-01",1.1711,1.1881,1.1711,1.1711,4000.0],["1987-09-02",1.1711,1.1711,1.1711,1.1711,5600.0],["1987-09-03",1.1881,1.1881,1.1881,1.1881,1600.0],["1987-09-04",1.1881,1.1881,1.1881,1.1881,1200.0],["1987-09-08",1.1881,1.1881,1.1881,1.1881,0.0],["1987-09-09",1.1881,1.1881,1.1881,1.1881,0.0],["1987-09-10",1.1881,1.1881,1.1881,1.1881,0.0],["1987-09-11",1.1881,1.1881,1.1881,1.1881,400.0],["1987-09-14",1.1881,1.1881,1.1711,1.1881,1200.0],["1987-09-15",1.1881,1.1881,1.1711,1.1711,2400.0],["1987-09-16",1.1711,1.1711,1.1202,1.1541,4000.0],["1987-09-17",1.1541,1.1711,1.1202,1.1287,8400.0],["1987-09-18",1.1372,1.1711,1.1372,1.1372,6800.0],["1987-09-21",1.1372,1.1711,1.1202,1.1541,30400.0],["1987-09-22",1.1541,1.2051,1.1372,1.1372,117600.0],["1987-09-23",1.1711,1.256,1.1711,1.239,223200.0],["1987-09-24",1.239,1.256,1.222,1.222,20800.0],["1987-09-25",1.239,1.2729,1.239,1.239,39600.0],["1987-09-28",1.239,1.2899,1.239,1.2899,27600.0],["1987-09-29",1.2899,1.2899,1.256,1.2899,26000.0],["1987-09-30",1.2899,1.2899,1.256,1.256,12800.0],["1987-10-01",1.256,1.256,1.256,1.256,800.0],["1987-10-02",1.2899,1.2899,1.2899,1.2899,14800.0],["1987-10-05",1.2899,1.2899,1.256,1.2899,10400.0],["1987-10-06",1.2899,1.2899,1.2899,1.2899,0.0],["1987-10-07",1.256,1.256,1.256,1.256,1600.0],["1987-10-08",1.256,1.2899,1.256,1.256,4800.0],["1987-10-09",1.256,1.2729,1.256,1.256,14000.0],["1987-10-12",1.239,1.239,1.239,1.239,15600.0],["1987-10-13",1.239,1.2729,1.239,1.2475,23600.0],["1987-10-14",1.239,1.239,1.222,1.222,9600.0],["1987-10-15",1.2051,1.2051,1.2051,1.2051,2000.0],["1987-10-16",1.2051,1.2051,1.1711,1.1711,2800.0],["1987-10-19",1.1372,1.1372,1.0184,1.0184,14400.0],["1987-10-20",1.0184,1.0184,0.8996,0.8996,18000.0],["1987-10-21",0.9165,1.0014,0.9165,1.0014,18000.0],["1987-10-22",1.0014,1.0693,0.9674,0.9674,21600.0],["1987-10-23",0.9674,0.9674,0.9505,0.9505,3600.0],["1987-10-26",0.9505,1.0184,0.9165,0.9165,2400.0],["1987-10-27",0.9165,0.9505,0.8486,0.9505,2000.0],["1987-10-28",0.9505,0.9505,0.8486,0.8486,9200.0],["1987-10-29",0.8486,0.8486,0.8486,0.8486,9600.0],["1987-10-30",0.9165,1.0014,0.9165,1.0014,6800.0],["1987-11-02",1.0014,1.0184,0.9335,1.0184,1200.0],["1987-11-03",0.9335,0.9335,0.9335,0.9335,5200.0],["1987-11-04",0.9335,0.9759,0.9335,0.9759,4800.0],["1987-11-05",0.9759,0.9844,0.8996,0.8996,9200.0],["1987-11-06",0.8996,0.8996,0.8996,0.8996,8000.0],["1987-11-09",1.0014,1.0014,1.0014,1.0014,2000.0],["1987-11-10",0.908,0.908,0.908,0.908,3200.0],["1987-11-11",0.908,0.959,0.908,0.959,3600.0],["1987-11-12",0.959,1.0014,0.9335,1.0014,104800.0],["1987-11-13",0.9844,0.9844,0.9844,0.9844,40000.0],["1987-11-16",1.0014,1.0014,1.0014,1.0014,3600.0],["1987-11-17",1.0014,1.0014,1.0014,1.0014,0.0],["1987-11-18",1.0014,1.0014,1.0014,1.0014,2000.0],["1987-11-19",1.0014,1.0014,1.0014,1.0014,800.0],["1987-11-20",1.0014,1.0014,0.9165,1.0014,5200.0],["1987-11-23",1.0014,1.0014,0.9335,1.0014,3600.0],["1987-11-24",0.9335,0.9335,0.9335,0.9335,7600.0],["1987-11-25",0.9335,0.9759,0.9335,0.9759,2800.0],["1987-11-27",0.9759,0.9759,0.9335,0.9759,5200.0],["1987-11-30",0.9759,0.9844,0.9335,0.9759,5200.0],["1987-12-01",0.9674,0.9674,0.9335,0.9674,3600.0],["1987-12-02",1.0014,1.0014,1.0014,1.0014,5600.0],["1987-12-03",1.0014,1.0014,0.9505,0.9505,10800.0],["1987-12-04",0.9505,0.9505,0.9505,0.9505,8400.0],["1987-12-07",0.9505,0.9505,0.9505,0.9505,0.0],["1987-12-08",0.9505,0.9505,0.9335,0.9335,7600.0],["1987-12-09",0.9505,0.9844,0.9505,0.9505,800.0],["1987-12-10",0.9505,0.9844,0.9505,0.9844,12800.0],["1987-12-11",0.9505,0.9505,0.9505,0.9505,1200.0],["1987-12-14",0.9505,0.9505,0.9505,0.9505,1200.0],["1987-12-15",0.9505,0.9505,0.9505,0.9505,400.0],["1987-12-16",0.9505,0.9844,0.9505,0.9844,10800.0],["1987-12-17",0.9844,0.9844,0.9505,0.9844,15600.0],["1987-12-18",0.9505,0.9505,0.9505,0.9505,1600.0],["1987-12-21",0.9505,1.0014,0.9505,0.9505,12800.0],["1987-12-22",0.9505,0.9844,0.9505,0.9844,24800.0],["1987-12-23",0.9844,1.0353,0.9674,1.0353,19200.0],["1987-12-24",1.0014,1.0014,0.9674,1.0014,3200.0],["1987-12-28",0.9844,0.9844,0.9505,0.9844,26000.0],["1987-12-29",0.9505,0.9505,0.9505,0.9505,8000.0],["1987-12-30",0.9505,1.0014,0.9505,1.0014,6400.0],["1987-12-31",1.0014,1.0014,0.9505,1.0014,2800.0],["1988-01-04",1.0353,1.0353,1.0353,1.0353,1600.0],["1988-01-05",1.0353,1.0862,0.9674,1.0862,8400.0],["1988-01-06",1.0184,1.0184,1.0014,1.0014,5600.0],["1988-01-07",1.0014,1.0014,1.0014,1.0014,0.0],["1988-01-08",1.0862,1.1711,1.0862,1.1711,15200.0],["1988-01-11",1.1711,1.256,1.1711,1.256,32400.0],["1988-01-12",1.256,1.2899,1.222,1.2899,6400.0],["1988-01-13",1.2899,1.2899,1.2899,1.2899,2800.0],["1988-01-14",1.2899,1.2899,1.222,1.2899,32400.0],["1988-01-15",1.2899,1.2899,1.2899,1.2899,800.0],["1988-01-18",1.222,1.222,1.222,1.222,12000.0],["1988-01-19",1.222,1.256,1.1541,1.1966,37600.0],["1988-01-20",1.1541,1.1541,1.0862,1.0862,18400.0],["1988-01-21",1.0862,1.0862,1.0862,1.0862,4000.0],["1988-01-22",1.0862,1.0862,1.0862,1.0862,800.0],["1988-01-25",1.1202,1.1202,1.1202,1.1202,4000.0],["1988-01-26",1.1202,1.1202,1.1202,1.1202,0.0],["1988-01-27",1.0862,1.0862,1.0862,1.0862,1200.0],["1988-01-28",1.0862,1.0862,1.0862,1.0862,0.0],["1988-01-29",1.0862,1.1541,1.0862,1.1541,6400.0],["1988-02-01",1.1541,1.1541,1.0862,1.0862,4800.0],["1988-02-02",1.0862,1.0862,1.0862,1.0862,76800.0],["1988-02-03",1.1032,1.1202,1.1032,1.1202,128000.0],["1988-02-04",1.1202,1.1202,1.1202,1.1202,0.0],["1988-02-05",1.1202,1.1202,1.1202,1.1202,8000.0],["1988-02-08",1.1541,1.1541,1.1541,1.1541,5200.0],["1988-02-09",1.1541,1.1541,1.1541,1.1541,0.0],["1988-02-10",1.1541,1.1541,1.1541,1.1541,0.0],["1988-02-11",1.0862,1.0862,1.0523,1.0862,284000.0],["1988-02-12",1.0862,1.1457,1.0523,1.0523,62400.0],["1988-02-16",1.0693,1.1541,1.0693,1.0693,14800.0],["1988-02-17",1.0693,1.0693,1.0693,1.0693,0.0],["1988-02-18",1.1541,1.1541,1.1541,1.1541,800.0],["1988-02-19",1.0862,1.0862,1.0523,1.0862,20400.0],["1988-02-22",1.0862,1.0862,1.0693,1.0778,259600.0],["1988-02-23",1.0693,1.0693,1.0693,1.0693,8000.0],["1988-02-24",1.0693,1.0693,1.0693,1.0693,800.0],["1988-02-25",1.1541,1.1541,1.1541,1.1541,3600.0],["1988-02-26",1.1541,1.1541,1.1541,1.1541,400.0],["1988-02-29",1.1541,1.1541,1.1541,1.1541,800.0],["1988-03-01",1.1541,1.1541,1.1541,1.1541,800.0],["1988-03-02",1.1541,1.1541,1.1541,1.1541,0.0],["1988-03-03",1.0862,1.0862,1.0778,1.0862,60000.0],["1988-03-04",1.0862,1.0862,1.0862,1.0862,0.0],["1988-03-07",1.0862,1.0862,1.0862,1.0862,0.0],["1988-03-08",1.0862,1.0862,1.0862,1.0862,0.0],["1988-03-09",1.1541,1.1541,1.1541,1.1541,2000.0],["1988-03-10",1.1541,1.1541,1.1541,1.1541,14800.0],["1988-03-11",1.1541,1.1541,1.1541,1.1541,0.0],["1988-03-14",1.1541,1.1541,1.1541,1.1541,0.0],["1988-03-15",1.0862,1.0862,1.0862,1.0862,3200.0],["1988-03-16",1.1541,1.1541,1.1541,1.1541,1200.0],["1988-03-17",1.1541,1.1541,1.1541,1.1541,0.0],["1988-03-18",1.0862,1.0862,1.0862,1.0862,31600.0],["1988-03-21",1.0862,1.0862,1.0862,1.0862,0.0],["1988-03-22",1.0862,1.0862,1.0862,1.0862,0.0],["1988-03-23",1.0862,1.0862,1.0862,1.0862,26400.0],["1988-03-24",1.0862,1.1541,1.0862,1.1541,28800.0],["1988-03-25",1.1541,1.1541,1.1541,1.1541,0.0],["1988-03-28",1.1372,1.1372,1.1372,1.1372,1200.0],["1988-03-29",1.0862,1.0862,1.0862,1.0862,400.0],["1988-03-30",1.0862,1.0862,1.0862,1.0862,2400.0],["1988-03-31",1.0862,1.1372,1.0862,1.1372,7600.0],["1988-04-04",1.1372,1.1372,1.1372,1.1372,0.0],["1988-04-05",1.1372,1.1372,1.1372,1.1372,3200.0],["1988-04-06",1.1372,1.1372,1.1372,1.1372,800.0],["1988-04-07",1.1372,1.1372,1.1372,1.1372,2000.0],["1988-04-08",1.1372,1.1372,1.0693,1.1372,7600.0],["1988-04-11",1.1372,1.1372,1.1372,1.1372,10400.0],["1988-04-12",1.1372,1.1372,1.1372,1.1372,1200.0],["1988-04-13",1.1372,1.1372,1.1372,1.1372,0.0],["1988-04-14",1.1372,1.1372,1.0693,1.0693,3200.0],["1988-04-15",1.0693,1.1372,1.0693,1.1372,12000.0],["1988-04-18",1.1372,1.1372,1.0862,1.0862,8000.0],["1988-04-19",1.1372,1.1372,1.1372,1.1372,800.0],["1988-04-20",1.1372,1.1372,1.0693,1.0862,18400.0],["1988-04-21",1.0862,1.0862,1.0862,1.0862,0.0],["1988-04-22",1.0693,1.0693,1.0693,1.0693,1200.0],["1988-04-25",1.0862,1.0862,1.0862,1.0862,400.0],["1988-04-26",1.0862,1.0862,1.0862,1.0862,0.0],["1988-04-27",1.0862,1.1202,1.0693,1.1202,20400.0],["1988-04-28",1.0862,1.0862,1.0862,1.0862,16000.0],["1988-04-29",1.0693,1.0693,1.0693,1.0693,2000.0],["1988-05-02",1.0693,1.0693,1.0693,1.0693,0.0],["1988-05-03",1.0693,1.0778,1.0693,1.0778,161200.0],["1988-05-04",1.0693,1.0693,1.0693,1.0693,16400.0],["1988-05-05",1.0693,1.0862,1.0353,1.0353,5200.0],["1988-05-06",1.0353,1.0862,1.0353,1.0353,8000.0],["1988-05-09",1.0353,1.0353,1.0353,1.0353,0.0],["1988-05-10",1.0693,1.0693,1.0693,1.0693,800.0],["1988-05-11",1.0523,1.0523,1.0523,1.0523,1600.0],["1988-05-12",1.0184,1.0184,1.0184,1.0184,400.0],["1988-05-13",1.0184,1.0184,1.0184,1.0184,0.0],["1988-05-16",1.0184,1.0184,1.0184,1.0184,0.0],["1988-05-17",1.0184,1.0268,1.0184,1.0184,3200.0],["1988-05-18",1.0184,1.0184,1.0184,1.0184,0.0],["1988-05-19",1.0184,1.0862,1.0184,1.0353,18400.0],["1988-05-20",1.0353,1.0862,1.0184,1.0862,47600.0],["1988-05-23",1.0184,1.0184,1.0184,1.0184,400.0],["1988-05-24",1.0184,1.0184,1.0184,1.0184,0.0],["1988-05-25",1.0353,1.0353,1.0353,1.0353,20000.0],["1988-05-26",1.0184,1.0184,1.0184,1.0184,2800.0],["1988-05-27",1.0184,1.0184,1.0184,1.0184,0.0],["1988-05-31",1.0184,1.0353,1.0184,1.0353,8800.0],["1988-06-01",1.0353,1.0353,1.0353,1.0353,0.0],["1988-06-02",1.0353,1.0353,1.0353,1.0353,0.0],["1988-06-03",1.0184,1.0184,1.0184,1.0184,400.0],["1988-06-06",1.0184,1.0184,1.0184,1.0184,0.0],["1988-06-07",1.0184,1.0184,1.0184,1.0184,0.0],["1988-06-08",1.0184,1.0184,1.0184,1.0184,400.0],["1988-06-09",1.0184,1.0862,1.0184,1.0438,13600.0],["1988-06-10",1.0353,1.0353,1.0353,1.0353,3600.0],["1988-06-13",1.0353,1.0353,1.0353,1.0353,0.0],["1988-06-14",1.0353,1.0353,1.0353,1.0353,0.0],["1988-06-15",1.0184,1.0184,1.0184,1.0184,17600.0],["1988-06-16",1.0184,1.0523,1.0184,1.0184,1600.0],["1988-06-17",1.0184,1.0184,1.0184,1.0184,8800.0],["1988-06-20",1.0184,1.0184,1.0184,1.0184,0.0],["1988-06-21",1.0353,1.0862,1.0353,1.0353,2800.0],["1988-06-22",1.0184,1.0184,1.0184,1.0184,400.0],["1988-06-23",1.0184,1.0184,1.0184,1.0184,400.0],["1988-06-24",1.0184,1.0184,1.0184,1.0184,400.0],["1988-06-27",1.0862,1.0862,1.0862,1.0862,2000.0],["1988-06-28",1.0608,1.0608,1.0608,1.0608,8000.0],["1988-06-29",1.0862,1.0862,1.0862,1.0862,2800.0],["1988-06-30",1.0862,1.0862,1.0862,1.0862,0.0],["1988-07-01",1.0862,1.0862,1.0862,1.0862,0.0],["1988-07-05",1.0862,1.0862,1.0862,1.0862,0.0],["1988-07-06",1.0862,1.0862,1.0862,1.0862,0.0],["1988-07-07",1.0184,1.0184,1.0184,1.0184,2000.0],["1988-07-08",1.0353,1.0353,1.0353,1.0353,2000.0],["1988-07-11",1.0778,1.0862,1.0778,1.0778,18400.0],["1988-07-12",1.0184,1.0184,1.0184,1.0184,2800.0],["1988-07-13",1.0184,1.0353,1.0184,1.0353,4000.0],["1988-07-14",1.0353,1.0862,1.0184,1.0862,5600.0],["1988-07-15",1.0862,1.0862,1.0862,1.0862,0.0],["1988-07-18",1.0862,1.1032,1.0353,1.1032,1600.0],["1988-07-19",1.0353,1.0353,1.0353,1.0353,1600.0],["1988-07-20",1.0353,1.0353,1.0353,1.0353,800.0],["1988-07-21",1.0353,1.0353,1.0353,1.0353,0.0],["1988-07-22",1.0353,1.0353,1.0353,1.0353,8000.0],["1988-07-25",1.0353,1.0353,1.0184,1.0353,8400.0],["1988-07-26",1.0693,1.0693,1.0693,1.0693,400.0],["1988-07-27",1.0184,1.0184,1.0184,1.0184,800.0],["1988-07-28",1.0184,1.0693,1.0184,1.0693,6000.0],["1988-07-29",1.0184,1.0184,1.0184,1.0184,800.0],["1988-08-01",1.0184,1.0353,1.0014,1.0014,8000.0],["1988-08-02",1.0184,1.0353,1.0184,1.0184,18800.0],["1988-08-03",1.0184,1.0184,1.0184,1.0184,8000.0],["1988-08-04",1.0184,1.0353,1.0184,1.0184,6000.0],["1988-08-05",1.0184,1.0184,1.0184,1.0184,3600.0],["1988-08-08",1.0184,1.0184,1.0184,1.0184,1200.0],["1988-08-09",1.0184,1.0268,1.0184,1.0184,3200.0],["1988-08-10",1.0184,1.0184,1.0184,1.0184,12000.0],["1988-08-11",1.0184,1.0184,1.0184,1.0184,0.0],["1988-08-12",1.0184,1.0353,1.0184,1.0353,3600.0],["1988-08-15",1.0353,1.0353,1.0184,1.0353,2800.0],["1988-08-16",1.0184,1.0184,1.0184,1.0184,4000.0],["1988-08-17",1.0184,1.0184,1.0184,1.0184,400.0],["1988-08-18",1.0184,1.0353,1.0184,1.0184,14400.0],["1988-08-19",1.0184,1.0184,1.0184,1.0184,2800.0],["1988-08-22",1.0184,1.0184,1.0184,1.0184,4800.0],["1988-08-23",1.0184,1.0184,1.0184,1.0184,3600.0],["1988-08-24",1.0184,1.0353,1.0184,1.0184,5200.0],["1988-08-25",1.0184,1.0184,1.0184,1.0184,1200.0],["1988-08-26",1.0184,1.0184,1.0014,1.0014,6800.0],["1988-08-29",1.0099,1.0353,1.0099,1.0099,1600.0],["1988-08-30",1.0353,1.0353,1.0353,1.0353,2800.0],["1988-08-31",1.0353,1.0353,1.0353,1.0353,800.0],["1988-09-01",1.0353,1.0353,1.0014,1.0353,8000.0],["1988-09-02",1.0353,1.0353,1.0014,1.0353,10400.0],["1988-09-06",1.0353,1.0353,1.0014,1.0353,20400.0],["1988-09-07",1.0353,1.0353,1.0353,1.0353,400.0],["1988-09-08",1.0353,1.0353,1.0014,1.0014,1200.0],["1988-09-09",1.0014,1.0353,1.0014,1.0014,4400.0],["1988-09-12",1.0014,1.0014,1.0014,1.0014,2000.0],["1988-09-13",1.0014,1.0014,1.0014,1.0014,0.0],["1988-09-14",1.0353,1.0353,1.0353,1.0353,800.0],["1988-09-15",1.0184,1.0184,1.0184,1.0184,1200.0],["1988-09-16",1.0184,1.0184,1.0184,1.0184,0.0],["1988-09-19",1.0523,1.0523,1.0523,1.0523,4000.0],["1988-09-20",1.0438,1.0438,1.0184,1.0184,16400.0],["1988-09-21",1.0184,1.0184,1.0184,1.0184,1200.0],["1988-09-22",1.0184,1.0523,1.0184,1.0523,14800.0],["1988-09-23",1.0523,1.0523,1.0184,1.0523,11200.0],["1988-09-26",1.0184,1.0184,1.0184,1.0184,4000.0],["1988-09-27",1.0184,1.0184,1.0184,1.0184,2000.0],["1988-09-28",1.0184,1.0184,1.0014,1.0184,4400.0],["1988-09-29",1.0184,1.0184,1.0184,1.0184,0.0],["1988-09-30",1.0184,1.0184,1.0184,1.0184,0.0],["1988-10-03",1.0014,1.0014,1.0014,1.0014,1200.0],["1988-10-04",1.0014,1.0014,1.0014,1.0014,4800.0],["1988-10-05",1.0014,1.0184,1.0014,1.0184,2800.0],["1988-10-06",1.0184,1.0184,1.0184,1.0184,1600.0],["1988-10-07",1.0184,1.0184,1.0184,1.0184,0.0],["1988-10-10",1.0184,1.0184,1.0184,1.0184,400.0],["1988-10-11",1.0268,1.0268,1.0268,1.0268,11200.0],["1988-10-12",1.0268,1.0268,1.0099,1.0268,66000.0],["1988-10-13",1.0099,1.0099,1.0099,1.0099,3200.0],["1988-10-14",1.0099,1.0099,1.0099,1.0099,0.0],["1988-10-17",1.0099,1.0268,1.0099,1.0099,6000.0],["1988-10-18",1.0268,1.0268,1.0268,1.0268,800.0],["1988-10-19",1.0268,1.0268,1.0268,1.0268,0.0],["1988-10-20",1.0268,1.0268,1.0268,1.0268,0.0],["1988-10-21",1.0099,1.0099,1.0099,1.0099,8000.0],["1988-10-24",1.0099,1.0099,1.0099,1.0099,0.0],["1988-10-25",1.0099,1.0099,1.0099,1.0099,0.0],["1988-10-26",1.0099,1.0099,1.0099,1.0099,14800.0],["1988-10-27",1.0099,1.0099,1.0099,1.0099,0.0],["1988-10-28",1.0099,1.0099,1.0099,1.0099,0.0],["1988-10-31",1.0099,1.0099,1.0099,1.0099,0.0],["1988-11-01",1.0099,1.0099,1.0099,1.0099,3600.0],["1988-11-02",1.0099,1.0099,1.0099,1.0099,8000.0],["1988-11-03",1.0099,1.0268,1.0099,1.0268,2400.0],["1988-11-04",1.0099,1.0099,1.0099,1.0099,6000.0],["1988-11-07",1.0099,1.0099,1.0099,1.0099,8000.0],["1988-11-08",1.0099,1.0268,1.0099,1.0099,1600.0],["1988-11-09",1.0099,1.0099,1.0099,1.0099,400.0],["1988-11-10",1.0099,1.0268,1.0099,1.0268,20000.0],["1988-11-11",1.0268,1.0268,1.0099,1.0268,140000.0],["1988-11-14",1.0184,1.0184,1.0184,1.0184,400.0],["1988-11-15",1.0099,1.0099,1.0099,1.0099,16000.0],["1988-11-16",1.0268,1.0268,1.0268,1.0268,1200.0],["1988-11-17",1.0268,1.0268,1.0268,1.0268,0.0],["1988-11-18",1.0268,1.0268,1.0099,1.0268,4400.0],["1988-11-21",1.0268,1.0268,1.0099,1.0099,29600.0],["1988-11-22",1.0099,1.0268,1.0099,1.0099,2000.0],["1988-11-23",1.0099,1.0268,1.0099,1.0099,5200.0],["1988-11-25",1.0099,1.0099,1.0099,1.0099,4000.0],["1988-11-28",1.0099,1.0268,1.0099,1.0268,2000.0],["1988-11-29",1.0268,1.0268,1.0268,1.0268,0.0],["1988-11-30",1.0268,1.0268,1.0099,1.0268,9200.0],["1988-12-01",1.0268,1.0268,1.0099,1.0099,2000.0],["1988-12-02",1.0099,1.0099,1.0099,1.0099,0.0],["1988-12-05",1.0099,1.0268,1.0099,1.0268,3200.0],["1988-12-06",1.0268,1.0268,1.0099,1.0268,5200.0],["1988-12-07",1.0268,1.0268,1.0099,1.0268,9200.0],["1988-12-08",1.0268,1.0268,1.0099,1.0099,12400.0],["1988-12-09",1.0099,1.0268,1.0099,1.0268,7600.0],["1988-12-12",1.0268,1.0268,1.0268,1.0268,0.0],["1988-12-13",1.0268,1.0268,1.0099,1.0268,6800.0],["1988-12-14",1.0268,1.0268,1.0099,1.0099,29200.0],["1988-12-15",1.0099,1.0099,1.0099,1.0099,1200.0],["1988-12-16",1.0099,1.0099,0.9929,1.0099,8000.0],["1988-12-19",1.0099,1.0099,0.9929,0.9929,6800.0],["1988-12-20",0.9929,1.0099,0.9844,0.9844,6000.0],["1988-12-21",0.9844,0.9844,0.9844,0.9844,0.0],["1988-12-22",0.9844,0.9929,0.959,0.9929,15600.0],["1988-12-23",0.9929,0.9929,0.9929,0.9929,0.0],["1988-12-27",0.959,0.959,0.959,0.959,2000.0],["1988-12-28",0.959,0.9929,0.959,0.959,14400.0],["1988-12-29",0.9505,0.9505,0.9505,0.9505,3200.0],["1988-12-30",0.9505,0.9844,0.9505,0.9505,8800.0],["1989-01-03",0.9505,0.9505,0.9505,0.9505,0.0],["1989-01-04",0.9505,0.9505,0.9505,0.9505,0.0],["1989-01-05",0.9505,0.9505,0.9505,0.9505,0.0],["1989-01-06",0.9929,0.9929,0.9929,0.9929,2400.0],["1989-01-09",0.9929,1.0014,0.9505,1.0014,10800.0],["1989-01-10",1.0014,1.0014,0.9505,0.9505,11600.0],["1989-01-11",0.9505,0.9674,0.9505,0.9674,13200.0],["1989-01-12",0.9674,1.0014,0.9505,1.0014,8800.0],["1989-01-13",1.0014,1.0014,0.9505,1.0014,9200.0],["1989-01-16",1.0014,1.0014,1.0014,1.0014,0.0],["1989-01-17",1.0014,1.0014,1.0014,1.0014,1200.0],["1989-01-18",1.0014,1.0014,0.9505,0.9505,9200.0],["1989-01-19",0.9505,0.9674,0.9505,0.9674,160000.0],["1989-01-20",0.9505,0.9505,0.9505,0.9505,3200.0],["1989-01-23",0.9674,0.9844,0.9674,0.9674,2800.0],["1989-01-24",0.9505,0.9505,0.9505,0.9505,4000.0],["1989-01-25",0.9505,0.9505,0.9505,0.9505,5200.0],["1989-01-26",0.9505,0.9844,0.9505,0.9505,173200.0],["1989-01-27",0.9505,0.9505,0.9505,0.9505,1200.0],["1989-01-30",0.9505,0.9844,0.9505,0.9505,5200.0],["1989-01-31",0.9505,0.9505,0.9505,0.9505,2800.0],["1989-02-01",0.9505,0.9505,0.9505,0.9505,0.0],["1989-02-02",0.9505,0.9505,0.9505,0.9505,0.0],["1989-02-03",0.9505,0.9505,0.9505,0.9505,0.0],["1989-02-06",0.9505,0.9505,0.9505,0.9505,2000.0],["1989-02-07",0.9505,0.9759,0.9505,0.9759,10000.0],["1989-02-08",0.9759,0.9844,0.9505,0.9505,5200.0],["1989-02-09",0.9505,0.9505,0.9505,0.9505,4800.0],["1989-02-10",0.9505,0.9844,0.9335,0.9674,36000.0],["1989-02-13",0.9674,0.9844,0.9505,0.9674,25600.0],["1989-02-14",0.9674,0.9844,0.9505,0.9505,69600.0],["1989-02-15",0.9674,0.9844,0.9674,0.9844,38000.0],["1989-02-16",0.9844,0.9844,0.9844,0.9844,0.0],["1989-02-17",0.9844,1.0014,0.959,1.0014,44800.0],["1989-02-21",1.0014,1.0014,0.9674,0.9674,21600.0],["1989-02-22",0.9674,0.9674,0.9674,0.9674,0.0],["1989-02-23",0.9674,0.9674,0.9674,0.9674,0.0],["1989-02-24",0.9674,1.0184,0.9674,0.9844,26000.0],["1989-02-27",0.9844,0.9844,0.9844,0.9844,0.0],["1989-02-28",1.0184,1.0184,1.0184,1.0184,800.0],["1989-03-01",0.9674,0.9674,0.9674,0.9674,800.0],["1989-03-02",0.9674,0.9674,0.9674,0.9674,0.0],["1989-03-03",1.0184,1.0184,1.0184,1.0184,800.0],["1989-03-06",1.0184,1.0184,1.0184,1.0184,0.0],["1989-03-07",0.9674,0.9674,0.9674,0.9674,2400.0],["1989-03-08",0.9674,1.0184,0.9674,0.9674,24800.0],["1989-03-09",0.9674,0.9844,0.9674,0.9844,23600.0],["1989-03-10",0.9844,1.0353,0.9674,0.9844,2000.0],["1989-03-13",0.9844,0.9844,0.9844,0.9844,0.0],["1989-03-14",0.9759,0.9759,0.9674,0.9759,8800.0],["1989-03-15",0.9759,1.0353,0.9674,1.0014,26800.0],["1989-03-16",1.0014,1.0353,1.0014,1.0014,24400.0],["1989-03-17",1.0014,1.0353,1.0014,1.0184,29200.0],["1989-03-20",1.0184,1.0184,1.0184,1.0184,0.0],["1989-03-21",1.0184,1.0184,1.0184,1.0184,0.0],["1989-03-22",1.0014,1.0014,0.9844,0.9844,41600.0],["1989-03-23",0.9844,1.0353,0.9844,1.0353,5200.0],["1989-03-27",0.9844,0.9844,0.9844,0.9844,4000.0],["1989-03-28",1.0184,1.0184,1.0184,1.0184,40400.0],["1989-03-29",1.0184,1.0353,0.9844,0.9844,5600.0],["1989-03-30",0.9844,0.9844,0.9844,0.9844,0.0],["1989-03-31",1.0014,1.0353,1.0014,1.0014,16800.0],["1989-04-03",1.0268,1.0268,1.0268,1.0268,400.0],["1989-04-04",1.0268,1.0523,1.0014,1.0014,8000.0],["1989-04-05",1.0014,1.0099,1.0014,1.0014,19200.0],["1989-04-06",1.0184,1.0693,1.0184,1.0523,19200.0],["1989-04-07",1.0523,1.0523,1.0523,1.0523,0.0],["1989-04-10",1.0523,1.0523,1.0353,1.0438,25200.0],["1989-04-11",1.0184,1.0184,1.0184,1.0184,8000.0],["1989-04-12",1.0184,1.0523,1.0184,1.0523,14000.0],["1989-04-13",1.0184,1.0184,1.0184,1.0184,2400.0],["1989-04-14",1.0523,1.0523,1.0523,1.0523,2000.0],["1989-04-17",1.0523,1.0523,1.0184,1.0523,14000.0],["1989-04-18",1.0523,1.0523,1.0184,1.0184,14000.0],["1989-04-19",1.0523,1.0523,1.0523,1.0523,2000.0],["1989-04-20",1.0353,1.0353,1.0353,1.0353,400.0],["1989-04-21",1.0353,1.0353,1.0353,1.0353,0.0],["1989-04-24",1.0184,1.0184,1.0184,1.0184,28800.0],["1989-04-25",1.0184,1.0523,1.0184,1.0184,31200.0],["1989-04-26",1.0184,1.0523,1.0184,1.0353,22000.0],["1989-04-27",1.0523,1.0523,1.0523,1.0523,2000.0],["1989-04-28",1.0268,1.0268,1.0268,1.0268,12000.0],["1989-05-01",1.0268,1.0268,1.0268,1.0268,0.0],["1989-05-02",1.0268,1.0523,1.0184,1.0523,39600.0],["1989-05-03",1.0523,1.0523,1.0184,1.0184,10000.0],["1989-05-04",1.0353,1.0523,1.0353,1.0523,4000.0],["1989-05-05",1.0523,1.0778,1.0353,1.0693,41200.0],["1989-05-08",1.0693,1.0693,1.0693,1.0693,0.0],["1989-05-09",1.0693,1.0693,1.0693,1.0693,2000.0],["1989-05-10",1.0693,1.0693,1.0353,1.0693,1600.0],["1989-05-11",1.0693,1.0693,1.0353,1.0353,14000.0],["1989-05-12",1.0693,1.0693,1.0693,1.0693,2000.0],["1989-05-15",1.0693,1.0862,1.0353,1.0862,4000.0],["1989-05-16",1.0523,1.0523,1.0523,1.0523,8800.0],["1989-05-17",1.0523,1.0862,1.0523,1.0862,21200.0],["1989-05-18",1.0693,1.0693,1.0693,1.0693,3600.0],["1989-05-19",1.0693,1.0862,1.0523,1.0523,9600.0],["1989-05-22",1.0523,1.0523,1.0523,1.0523,0.0],["1989-05-23",1.0523,1.0862,1.0523,1.0862,9200.0],["1989-05-24",1.0862,1.0862,1.0862,1.0862,0.0],["1989-05-25",1.0523,1.0523,1.0523,1.0523,6800.0],["1989-05-26",1.0523,1.0523,1.0523,1.0523,0.0],["1989-05-30",1.0523,1.0523,1.0523,1.0523,0.0],["1989-05-31",1.0523,1.0523,1.0523,1.0523,400.0],["1989-06-01",1.0523,1.0862,1.0523,1.0523,3200.0],["1989-06-02",1.0523,1.0523,1.0523,1.0523,0.0],["1989-06-05",1.0523,1.1032,1.0523,1.0862,11200.0],["1989-06-06",1.0693,1.0693,1.0693,1.0693,1200.0],["1989-06-07",1.0693,1.0693,1.0693,1.0693,0.0],["1989-06-08",1.0693,1.0693,1.0693,1.0693,8400.0],["1989-06-09",1.0693,1.0862,1.0693,1.0862,10000.0],["1989-06-12",1.1032,1.1032,1.1032,1.1032,400.0],["1989-06-13",1.1032,1.1032,1.1032,1.1032,0.0],["1989-06-14",1.0693,1.0693,1.0268,1.0523,672000.0],["1989-06-15",1.0523,1.0523,1.0523,1.0523,0.0],["1989-06-16",1.0523,1.0523,1.0523,1.0523,0.0],["1989-06-19",1.0778,1.0947,1.0778,1.0947,16000.0],["1989-06-20",1.0947,1.0947,1.0947,1.0947,0.0],["1989-06-21",1.0947,1.0947,1.0947,1.0947,0.0],["1989-06-22",1.1032,1.1032,1.1032,1.1032,16000.0],["1989-06-23",1.1032,1.1032,1.1032,1.1032,0.0],["1989-06-26",1.1032,1.1032,1.1032,1.1032,0.0],["1989-06-27",1.0693,1.0693,1.0608,1.0693,23600.0],["1989-06-28",1.0693,1.0693,1.0693,1.0693,0.0],["1989-06-29",1.0523,1.0523,1.0523,1.0523,12000.0],["1989-06-30",1.0523,1.0523,1.0523,1.0523,400.0],["1989-07-03",1.0353,1.0353,1.0353,1.0353,2800.0],["1989-07-05",1.0353,1.0353,1.0353,1.0353,9600.0],["1989-07-06",1.0353,1.0862,1.0353,1.0353,2000.0],["1989-07-07",1.0523,1.0862,1.0523,1.0523,20400.0],["1989-07-10",1.0693,1.0693,1.0693,1.0693,11200.0],["1989-07-11",1.0693,1.0862,1.0353,1.0693,4800.0],["1989-07-12",1.0353,1.0353,1.0353,1.0353,2000.0],["1989-07-13",1.0353,1.0353,1.0353,1.0353,0.0],["1989-07-14",1.0353,1.0353,1.0353,1.0353,800.0],["1989-07-17",1.0523,1.0523,1.0523,1.0523,800.0],["1989-07-18",1.0438,1.0438,1.0353,1.0438,5600.0],["1989-07-19",1.0438,1.0693,1.0353,1.0693,4000.0],["1989-07-20",1.0353,1.0353,1.0353,1.0353,1200.0],["1989-07-21",1.0353,1.0353,1.0353,1.0353,0.0],["1989-07-24",1.0353,1.0523,1.0353,1.0523,10800.0],["1989-07-25",1.0523,1.0523,1.0353,1.0353,8400.0],["1989-07-26",1.0353,1.0862,1.0353,1.0862,36800.0],["1989-07-27",1.0862,1.0862,1.0862,1.0862,800.0],["1989-07-28",1.0862,1.0862,1.0862,1.0862,0.0],["1989-07-31",1.0523,1.0523,1.0523,1.0523,1600.0],["1989-08-01",1.0523,1.0862,1.0353,1.0353,9200.0],["1989-08-02",1.0353,1.0353,1.0353,1.0353,0.0],["1989-08-03",1.0353,1.0862,1.0353,1.0862,4000.0],["1989-08-04",1.0862,1.0862,1.0862,1.0862,0.0],["1989-08-07",1.0862,1.0862,1.0862,1.0862,800.0],["1989-08-08",1.0862,1.0862,1.0862,1.0862,0.0],["1989-08-09",1.0862,1.0862,1.0353,1.0353,1600.0],["1989-08-10",1.0862,1.0862,1.0862,1.0862,12400.0],["1989-08-11",1.0862,1.0862,1.0862,1.0862,0.0],["1989-08-14",1.0523,1.0523,1.0523,1.0523,1200.0],["1989-08-15",1.0523,1.0523,1.0523,1.0523,0.0],["1989-08-16",1.0523,1.0523,1.0523,1.0523,4800.0],["1989-08-17",1.0693,1.1202,1.0693,1.1032,16400.0],["1989-08-18",1.1032,1.1202,1.0862,1.0862,6000.0],["1989-08-21",1.1032,1.1372,1.1032,1.1372,42400.0],["1989-08-22",1.1372,1.1372,1.1032,1.1202,22400.0],["1989-08-23",1.1202,1.1541,1.1202,1.1541,12400.0],["1989-08-24",1.1541,1.1541,1.1541,1.1541,3200.0],["1989-08-25",1.1541,1.1541,1.1032,1.1202,17200.0],["1989-08-28",1.1541,1.1541,1.1541,1.1541,14000.0],["1989-08-29",1.1541,1.1541,1.1541,1.1541,4400.0],["1989-08-30",1.1711,1.1711,1.1711,1.1711,2000.0],["1989-08-31",1.1711,1.1711,1.1711,1.1711,0.0],["1989-09-01",1.1287,1.1287,1.1202,1.1287,4400.0],["1989-09-05",1.1541,1.2051,1.1541,1.1711,79600.0],["1989-09-06",1.1711,1.2051,1.1711,1.1711,11600.0],["1989-09-07",1.222,1.2899,1.222,1.2899,67200.0],["1989-09-08",1.2899,1.2899,1.222,1.222,30000.0],["1989-09-11",1.222,1.222,1.222,1.222,0.0],["1989-09-12",1.222,1.2729,1.222,1.2729,28800.0],["1989-09-13",1.2729,1.2729,1.2729,1.2729,800.0],["1989-09-14",1.2729,1.2729,1.2729,1.2729,2000.0],["1989-09-15",1.222,1.222,1.222,1.222,4000.0],["1989-09-18",1.222,1.222,1.222,1.222,6000.0],["1989-09-19",1.256,1.256,1.256,1.256,10000.0],["1989-09-20",1.256,1.256,1.256,1.256,0.0],["1989-09-21",1.256,1.256,1.256,1.256,800.0],["1989-09-22",1.2051,1.2051,1.2051,1.2051,2000.0],["1989-09-25",1.2051,1.2051,1.2051,1.2051,0.0],["1989-09-26",1.256,1.256,1.256,1.256,400.0],["1989-09-27",1.256,1.256,1.256,1.256,0.0],["1989-09-28",1.2051,1.2051,1.2051,1.2051,2000.0],["1989-09-29",1.2051,1.2051,1.2051,1.2051,0.0],["1989-10-02",1.2051,1.2051,1.2051,1.2051,0.0],["1989-10-03",1.1881,1.1881,1.1881,1.1881,1600.0],["1989-10-04",1.1881,1.1881,1.1881,1.1881,2000.0],["1989-10-05",1.1881,1.1881,1.1881,1.1881,400.0],["1989-10-06",1.1881,1.1881,1.1881,1.1881,0.0],["1989-10-09",1.1881,1.1881,1.1881,1.1881,0.0],["1989-10-10",1.1881,1.239,1.1881,1.1881,12000.0],["1989-10-11",1.1881,1.1881,1.1881,1.1881,800.0],["1989-10-12",1.1881,1.1881,1.1881,1.1881,1600.0],["1989-10-13",1.1881,1.1881,1.1881,1.1881,0.0],["1989-10-16",1.1372,1.1372,1.1202,1.1202,5200.0],["1989-10-17",1.1202,1.1881,1.1202,1.1202,1200.0],["1989-10-18",1.1202,1.1202,1.1202,1.1202,6400.0],["1989-10-19",1.1202,1.1202,1.1202,1.1202,0.0],["1989-10-20",1.1202,1.1202,1.1202,1.1202,4000.0],["1989-10-23",1.1202,1.1541,1.1202,1.1541,2000.0],["1989-10-24",1.1202,1.1202,1.0862,1.0862,2800.0],["1989-10-25",1.1541,1.1541,1.1541,1.1541,800.0],["1989-10-26",1.1032,1.1032,1.1032,1.1032,1600.0],["1989-10-27",1.1032,1.1032,1.1032,1.1032,0.0],["1989-10-30",1.1032,1.1032,1.1032,1.1032,0.0],["1989-10-31",1.1032,1.1032,1.1032,1.1032,1600.0],["1989-11-01",1.1032,1.1032,1.1032,1.1032,2400.0],["1989-11-02",1.1032,1.1202,1.1032,1.1202,8800.0],["1989-11-03",1.1032,1.1032,1.1032,1.1032,8000.0],["1989-11-06",1.1202,1.1202,1.1202,1.1202,8000.0],["1989-11-07",1.1032,1.1032,1.1032,1.1032,2000.0],["1989-11-08",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-09",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-10",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-13",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-14",1.1032,1.1032,1.1032,1.1032,400.0],["1989-11-15",1.1032,1.1032,1.1032,1.1032,2800.0],["1989-11-16",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-17",1.1032,1.1032,1.1032,1.1032,800.0],["1989-11-20",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-21",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-22",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-24",1.1032,1.1032,1.1032,1.1032,3200.0],["1989-11-27",1.1032,1.1032,1.1032,1.1032,6400.0],["1989-11-28",1.1032,1.1032,1.1032,1.1032,2000.0],["1989-11-29",1.1032,1.1032,1.1032,1.1032,0.0],["1989-11-30",1.1032,1.1202,1.1032,1.1202,22800.0],["1989-12-01",1.1202,1.1202,1.1202,1.1202,0.0],["1989-12-04",1.1202,1.1372,1.0862,1.1372,15600.0],["1989-12-05",1.0862,1.0862,1.0693,1.0693,15600.0],["1989-12-06",1.0693,1.1202,1.0608,1.1032,41600.0],["1989-12-07",1.1032,1.1032,1.1032,1.1032,800.0],["1989-12-08",1.1032,1.1032,1.1032,1.1032,2400.0],["1989-12-11",1.1032,1.1032,1.0523,1.1032,1200.0],["1989-12-12",1.1032,1.1032,1.1032,1.1032,800.0],["1989-12-13",1.0523,1.0523,1.0523,1.0523,2000.0],["1989-12-14",1.0523,1.0523,1.0523,1.0523,800.0],["1989-12-15",1.0523,1.1032,1.0523,1.0523,20000.0],["1989-12-18",1.0523,1.0523,1.0353,1.0353,9600.0],["1989-12-19",1.0353,1.0353,1.0353,1.0353,0.0],["1989-12-20",1.0353,1.0353,1.0353,1.0353,2000.0],["1989-12-21",1.0353,1.0353,1.0184,1.0184,7600.0],["1989-12-22",1.0184,1.0184,1.0184,1.0184,0.0],["1989-12-26",1.0184,1.0184,1.0184,1.0184,0.0],["1989-12-27",1.0184,1.0184,1.0184,1.0184,4000.0],["1989-12-28",1.0184,1.0184,1.0184,1.0184,1600.0],["1989-12-29",1.0184,1.0184,1.0184,1.0184,0.0],["1990-01-02",1.0184,1.0184,1.0014,1.0014,25600.0],["1990-01-03",1.0099,1.0268,1.0099,1.0099,8000.0],["1990-01-04",1.0099,1.0099,1.0099,1.0099,0.0],["1990-01-05",1.0099,1.0099,1.0099,1.0099,0.0],["1990-01-08",1.0099,1.0099,1.0099,1.0099,0.0],["1990-01-09",1.0099,1.0099,1.0099,1.0099,800.0],["1990-01-10",1.0523,1.0523,1.0523,1.0523,12400.0],["1990-01-11",1.0523,1.0523,1.0523,1.0523,2000.0],["1990-01-12",1.0523,1.0523,1.0184,1.0353,4400.0],["1990-01-15",1.0184,1.0184,1.0184,1.0184,8000.0],["1990-01-16",1.0268,1.0438,1.0268,1.0438,20000.0],["1990-01-17",1.0184,1.0184,1.0184,1.0184,1200.0],["1990-01-18",1.0184,1.0184,1.0184,1.0184,0.0],["1990-01-19",1.0184,1.0184,1.0184,1.0184,1600.0],["1990-01-22",1.0184,1.0184,1.0184,1.0184,800.0],["1990-01-23",1.0184,1.0184,1.0184,1.0184,0.0],["1990-01-24",1.0184,1.0438,1.0184,1.0184,13200.0],["1990-01-25",1.0184,1.0268,1.0014,1.0268,17600.0],["1990-01-26",1.0268,1.0353,1.0014,1.0353,6400.0],["1990-01-29",0.9844,0.9844,0.9844,0.9844,400.0],["1990-01-30",0.9844,0.9844,0.9844,0.9844,0.0],["1990-01-31",0.9844,0.9844,0.9844,0.9844,1600.0],["1990-02-01",0.9844,0.9844,0.9844,0.9844,0.0],["1990-02-02",0.9844,0.9844,0.9844,0.9844,0.0],["1990-02-05",0.9844,0.9844,0.9844,0.9844,0.0],["1990-02-06",1.0353,1.0353,1.0353,1.0353,400.0],["1990-02-07",1.0353,1.0353,1.0353,1.0353,0.0],["1990-02-08",0.9929,0.9929,0.9929,0.9929,28000.0],["1990-02-09",0.9929,1.0184,0.9844,1.0184,42800.0],["1990-02-12",1.0184,1.0184,1.0184,1.0184,0.0],["1990-02-13",1.0184,1.0353,0.9844,1.0353,4000.0],["1990-02-14",0.9844,0.9844,0.9844,0.9844,2000.0],["1990-02-15",0.9844,1.0184,0.9844,1.0184,4000.0],["1990-02-16",0.9844,0.9844,0.9844,0.9844,4000.0],["1990-02-20",0.9929,0.9929,0.9929,0.9929,6400.0],["1990-02-21",1.0353,1.0353,1.0353,1.0353,2000.0],["1990-02-22",1.0353,1.0353,1.0353,1.0353,0.0],["1990-02-23",1.0353,1.0353,0.9844,1.0353,2400.0],["1990-02-26",1.0353,1.0353,1.0353,1.0353,0.0],["1990-02-27",1.0353,1.0353,1.0353,1.0353,0.0],["1990-02-28",1.0184,1.0184,1.0184,1.0184,1600.0],["1990-03-01",1.0014,1.0014,0.9844,1.0014,7200.0],["1990-03-02",0.9929,0.9929,0.9844,0.9929,26000.0],["1990-03-05",0.9929,0.9929,0.9844,0.9844,14400.0],["1990-03-06",0.9929,1.0014,0.9929,1.0014,54000.0],["1990-03-07",1.0014,1.0014,1.0014,1.0014,0.0],["1990-03-08",1.0184,1.0184,1.0184,1.0184,1600.0],["1990-03-09",1.0184,1.0184,1.0184,1.0184,2400.0],["1990-03-12",1.0184,1.0184,1.0184,1.0184,0.0],["1990-03-13",1.0184,1.0184,1.0184,1.0184,0.0],["1990-03-14",0.9505,0.9505,0.9505,0.9505,1600.0],["1990-03-15",0.9505,0.9505,0.9505,0.9505,0.0],["1990-03-16",0.9505,0.9674,0.9505,0.9674,38400.0],["1990-03-19",0.9674,1.0014,0.9505,0.9505,5600.0],["1990-03-20",0.9505,0.9505,0.9505,0.9505,4400.0],["1990-03-21",0.9505,0.9505,0.9335,0.9505,40000.0],["1990-03-22",0.9505,0.9505,0.9335,0.9505,20000.0],["1990-03-23",0.9165,0.9165,0.9165,0.9165,2400.0],["1990-03-26",0.9674,0.9674,0.9674,0.9674,1600.0],["1990-03-27",0.9505,0.9505,0.9165,0.9505,11200.0],["1990-03-28",0.9165,0.9165,0.9165,0.9165,400.0],["1990-03-29",0.9165,0.9165,0.9165,0.9165,0.0],["1990-03-30",0.9165,0.9505,0.9165,0.9165,2000.0],["1990-04-02",0.9165,0.9165,0.9165,0.9165,0.0],["1990-04-03",0.9505,0.9505,0.9505,0.9505,4000.0],["1990-04-04",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-05",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-06",0.9335,0.9335,0.9165,0.9335,7200.0],["1990-04-09",0.9165,0.9165,0.9165,0.9165,14800.0],["1990-04-10",0.9165,0.9505,0.9165,0.9165,20800.0],["1990-04-11",0.9165,0.9165,0.9165,0.9165,800.0],["1990-04-12",0.9505,0.9505,0.9505,0.9505,1600.0],["1990-04-16",0.9505,0.9505,0.9505,0.9505,0.0],["1990-04-17",0.9165,0.9165,0.9165,0.9165,800.0],["1990-04-18",0.9165,0.9165,0.9165,0.9165,0.0],["1990-04-19",0.9335,0.942,0.9335,0.942,4000.0],["1990-04-20",0.9335,0.9335,0.9335,0.9335,8800.0],["1990-04-23",0.9335,0.9335,0.9335,0.9335,6800.0],["1990-04-24",0.9335,0.9335,0.9335,0.9335,0.0],["1990-04-25",0.9335,0.9335,0.9335,0.9335,0.0],["1990-04-26",0.9335,0.9335,0.9335,0.9335,0.0],["1990-04-27",0.9335,0.9335,0.9335,0.9335,1600.0],["1990-04-30",0.9335,0.9335,0.9335,0.9335,1600.0],["1990-05-01",0.9335,0.9335,0.9335,0.9335,0.0],["1990-05-02",0.9335,0.9335,0.9335,0.9335,800.0],["1990-05-03",0.9335,0.9335,0.9335,0.9335,3600.0],["1990-05-04",0.9335,0.9335,0.9335,0.9335,0.0],["1990-05-07",0.9335,0.9335,0.9335,0.9335,0.0],["1990-05-08",0.9335,0.9335,0.9335,0.9335,2000.0],["1990-05-09",0.9335,0.9335,0.9335,0.9335,0.0],["1990-05-10",0.9335,0.9505,0.9335,0.9505,4800.0],["1990-05-11",0.9335,0.9335,0.9335,0.9335,400.0],["1990-05-14",0.959,0.959,0.959,0.959,5200.0],["1990-05-15",0.9335,0.9335,0.9335,0.9335,400.0],["1990-05-16",0.9335,0.9335,0.925,0.925,17600.0],["1990-05-17",0.925,0.925,0.925,0.925,0.0],["1990-05-18",0.9165,0.9165,0.9165,0.9165,2400.0],["1990-05-21",0.9165,0.9505,0.9165,0.9505,8000.0],["1990-05-22",0.9165,0.9165,0.8996,0.9165,10000.0],["1990-05-23",0.8996,0.8996,0.8996,0.8996,18000.0],["1990-05-24",0.8996,0.8996,0.8996,0.8996,0.0],["1990-05-25",0.8826,0.8826,0.8826,0.8826,2000.0],["1990-05-29",0.8826,0.8826,0.8147,0.8147,26800.0],["1990-05-30",0.8147,0.8147,0.7977,0.8147,36800.0],["1990-05-31",0.8317,0.8317,0.8317,0.8317,2400.0],["1990-06-01",0.8317,0.8656,0.8147,0.8656,20000.0],["1990-06-04",0.8656,0.8656,0.8656,0.8656,0.0],["1990-06-05",0.8656,0.8656,0.8656,0.8656,2000.0],["1990-06-06",0.8656,0.8656,0.8656,0.8656,0.0],["1990-06-07",0.8656,0.8656,0.8656,0.8656,0.0],["1990-06-08",0.8147,0.8147,0.8147,0.8147,2800.0],["1990-06-11",0.8147,0.8317,0.8147,0.8317,14400.0],["1990-06-12",0.8317,0.8317,0.8317,0.8317,0.0],["1990-06-13",0.8317,0.8317,0.8317,0.8317,0.0],["1990-06-14",0.8317,0.8486,0.7977,0.7977,800.0],["1990-06-15",0.7977,0.8317,0.7977,0.8317,21600.0],["1990-06-18",0.8147,0.8147,0.7977,0.7977,2400.0],["1990-06-19",0.7977,0.7977,0.7977,0.7977,0.0],["1990-06-20",0.8147,0.8147,0.8147,0.8147,2000.0],["1990-06-21",0.8147,0.8147,0.8147,0.8147,0.0],["1990-06-22",0.8147,0.8317,0.7892,0.8317,21600.0],["1990-06-25",0.8317,0.8317,0.8147,0.8317,20400.0],["1990-06-26",0.7807,0.7807,0.7807,0.7807,800.0],["1990-06-27",0.7807,0.7807,0.7807,0.7807,0.0],["1990-06-28",0.7807,0.7977,0.7807,0.7807,2000.0],["1990-06-29",0.7807,0.7807,0.7807,0.7807,0.0],["1990-07-02",0.8317,0.8317,0.8317,0.8317,1200.0],["1990-07-03",0.8317,0.8317,0.8317,0.8317,10000.0],["1990-07-05",0.7807,0.7807,0.7807,0.7807,7200.0],["1990-07-06",0.7807,0.7807,0.7807,0.7807,0.0],["1990-07-09",0.7807,0.7807,0.7807,0.7807,0.0],["1990-07-10",0.8062,0.8317,0.8062,0.8317,13200.0],["1990-07-11",0.8317,0.8317,0.8317,0.8317,0.0],["1990-07-12",0.8147,0.8147,0.8147,0.8147,400.0],["1990-07-13",0.8147,0.8317,0.8147,0.8317,1068400.0],["1990-07-16",0.8317,0.8317,0.8147,0.8317,16000.0],["1990-07-17",0.8401,0.8401,0.8401,0.8401,26000.0],["1990-07-18",0.8401,0.8401,0.8401,0.8401,0.0],["1990-07-19",0.8401,0.8401,0.8401,0.8401,0.0],["1990-07-20",0.8401,0.8401,0.8401,0.8401,0.0],["1990-07-23",0.8401,0.8401,0.8401,0.8401,0.0],["1990-07-24",0.8401,0.8401,0.8401,0.8401,0.0],["1990-07-25",0.8147,0.8147,0.8147,0.8147,9200.0],["1990-07-26",0.8147,0.8147,0.8147,0.8147,400.0],["1990-07-27",0.8147,0.8147,0.8147,0.8147,6000.0],["1990-07-30",0.8147,0.8147,0.8062,0.8062,12000.0],["1990-07-31",0.8062,0.8147,0.7977,0.7977,26400.0],["1990-08-01",0.7977,0.7977,0.7977,0.7977,0.0],["1990-08-02",0.7977,0.7977,0.7977,0.7977,0.0],["1990-08-03",0.8147,0.8147,0.8147,0.8147,4000.0],["1990-08-06",0.7977,0.7977,0.7977,0.7977,6000.0],["1990-08-07",0.7638,0.7638,0.7638,0.7638,2400.0],["1990-08-08",0.7638,0.7638,0.7638,0.7638,1200.0],["1990-08-09",0.7638,0.7638,0.7638,0.7638,0.0],["1990-08-10",0.7638,0.7977,0.7638,0.7638,7200.0],["1990-08-13",0.7638,0.7638,0.7638,0.7638,0.0],["1990-08-14",0.7468,0.7468,0.7468,0.7468,4800.0],["1990-08-15",0.7468,0.7468,0.7468,0.7468,0.0],["1990-08-16",0.7468,0.7468,0.7468,0.7468,0.0],["1990-08-17",0.7807,0.7807,0.7807,0.7807,800.0],["1990-08-20",0.7807,0.7807,0.7807,0.7807,0.0],["1990-08-21",0.7807,0.7807,0.7807,0.7807,0.0],["1990-08-22",0.7468,0.7468,0.6789,0.7129,16000.0],["1990-08-23",0.6789,0.6789,0.6619,0.6619,26000.0],["1990-08-24",0.6959,0.6959,0.6959,0.6959,12000.0],["1990-08-27",0.6959,0.6959,0.6959,0.6959,4000.0],["1990-08-28",0.6959,0.6959,0.6619,0.6959,8000.0],["1990-08-29",0.6959,0.6959,0.6959,0.6959,4000.0],["1990-08-30",0.7298,0.7298,0.7298,0.7298,800.0],["1990-08-31",0.7298,0.7298,0.7298,0.7298,0.0],["1990-09-04",0.7298,0.7298,0.7298,0.7298,0.0],["1990-09-05",0.6789,0.6789,0.6789,0.6789,2800.0],["1990-09-06",0.7298,0.7298,0.7298,0.7298,2000.0],["1990-09-07",0.7298,0.7298,0.7298,0.7298,0.0],["1990-09-10",0.7298,0.7298,0.7298,0.7298,0.0],["1990-09-11",0.6789,0.6789,0.6789,0.6789,4000.0],["1990-09-12",0.7129,0.7129,0.7129,0.7129,4000.0],["1990-09-13",0.6959,0.6959,0.6789,0.6789,2000.0],["1990-09-14",0.6959,0.6959,0.6959,0.6959,6800.0],["1990-09-17",0.6789,0.6789,0.6619,0.6789,2000.0],["1990-09-18",0.6789,0.6959,0.6619,0.6619,9600.0],["1990-09-19",0.6789,0.6789,0.6789,0.6789,16000.0],["1990-09-20",0.6619,0.6619,0.6619,0.6619,3200.0],["1990-09-21",0.6619,0.6619,0.6619,0.6619,400.0],["1990-09-24",0.6619,0.6959,0.6619,0.6959,3600.0],["1990-09-25",0.6619,0.6619,0.6619,0.6619,14800.0],["1990-09-26",0.645,0.645,0.611,0.645,10800.0],["1990-09-27",0.645,0.645,0.645,0.645,400.0],["1990-09-28",0.5771,0.5771,0.5771,0.5771,800.0],["1990-10-01",0.5771,0.5771,0.5771,0.5771,0.0],["1990-10-02",0.5771,0.5771,0.5771,0.5771,0.0],["1990-10-03",0.611,0.611,0.611,0.611,2000.0],["1990-10-04",0.611,0.611,0.5771,0.5771,3200.0],["1990-10-05",0.5771,0.594,0.5771,0.594,9200.0],["1990-10-08",0.594,0.594,0.5771,0.594,2800.0],["1990-10-09",0.594,0.594,0.594,0.594,0.0],["1990-10-10",0.594,0.628,0.5771,0.628,52800.0],["1990-10-11",0.645,0.645,0.645,0.645,3600.0],["1990-10-12",0.594,0.594,0.594,0.594,400.0],["1990-10-15",0.594,0.594,0.594,0.594,0.0],["1990-10-16",0.594,0.594,0.594,0.594,0.0],["1990-10-17",0.594,0.594,0.594,0.594,0.0],["1990-10-18",0.645,0.645,0.645,0.645,800.0],["1990-10-19",0.611,0.611,0.611,0.611,800.0],["1990-10-22",0.611,0.611,0.611,0.611,400.0],["1990-10-23",0.645,0.6619,0.645,0.6619,8000.0],["1990-10-24",0.628,0.628,0.628,0.628,1600.0],["1990-10-25",0.628,0.6619,0.628,0.628,6000.0],["1990-10-26",0.628,0.628,0.628,0.628,0.0],["1990-10-29",0.628,0.6365,0.628,0.628,13600.0],["1990-10-30",0.628,0.628,0.628,0.628,1600.0],["1990-10-31",0.628,0.6789,0.628,0.6789,11600.0],["1990-11-01",0.628,0.628,0.628,0.628,3600.0],["1990-11-02",0.628,0.628,0.628,0.628,0.0],["1990-11-05",0.628,0.628,0.628,0.628,0.0],["1990-11-06",0.628,0.6619,0.611,0.6619,1600.0],["1990-11-07",0.6619,0.6619,0.6619,0.6619,400.0],["1990-11-08",0.6619,0.6619,0.6619,0.6619,0.0],["1990-11-09",0.6619,0.6619,0.628,0.6619,3200.0],["1990-11-12",0.6534,0.6534,0.611,0.611,2800.0],["1990-11-13",0.611,0.611,0.611,0.611,0.0],["1990-11-14",0.611,0.611,0.611,0.611,1200.0],["1990-11-15",0.611,0.611,0.611,0.611,0.0],["1990-11-16",0.611,0.611,0.611,0.611,0.0],["1990-11-19",0.611,0.611,0.611,0.611,7600.0],["1990-11-20",0.611,0.611,0.611,0.611,0.0],["1990-11-21",0.611,0.611,0.611,0.611,0.0],["1990-11-23",0.611,0.611,0.611,0.611,0.0],["1990-11-26",0.611,0.628,0.594,0.594,4000.0],["1990-11-27",0.594,0.594,0.594,0.594,6000.0],["1990-11-28",0.594,0.628,0.594,0.594,6400.0],["1990-11-29",0.594,0.594,0.594,0.594,0.0],["1990-11-30",0.594,0.611,0.594,0.611,29200.0],["1990-12-03",0.611,0.611,0.611,0.611,0.0],["1990-12-04",0.611,0.611,0.5771,0.611,11200.0],["1990-12-05",0.611,0.611,0.5601,0.611,6000.0],["1990-12-06",0.611,0.611,0.5771,0.5771,3200.0],["1990-12-07",0.5771,0.5771,0.5771,0.5771,0.0],["1990-12-10",0.5771,0.5771,0.5771,0.5771,0.0],["1990-12-11",0.5771,0.594,0.5516,0.5601,9600.0],["1990-12-12",0.5601,0.5601,0.5601,0.5601,0.0],["1990-12-13",0.594,0.594,0.594,0.594,8000.0],["1990-12-14",0.5771,0.5771,0.5771,0.5771,3200.0],["1990-12-17",0.5431,0.5431,0.5431,0.5431,1200.0],["1990-12-18",0.5431,0.5771,0.5262,0.5431,42000.0],["1990-12-19",0.5601,0.5601,0.5601,0.5601,1200.0],["1990-12-20",0.5601,0.5601,0.5601,0.5601,1200.0],["1990-12-21",0.5601,0.5601,0.5262,0.5262,30800.0],["1990-12-24",0.5262,0.5262,0.5262,0.5262,0.0],["1990-12-26",0.5262,0.5601,0.5262,0.5431,12800.0],["1990-12-27",0.5601,0.5601,0.5601,0.5601,2000.0],["1990-12-28",0.5262,0.5262,0.5262,0.5262,10000.0],["1990-12-31",0.5262,0.5601,0.5092,0.5262,12000.0],["1991-01-02",0.5262,0.5262,0.5092,0.5262,8000.0],["1991-01-03",0.5262,0.5262,0.5262,0.5262,0.0],["1991-01-04",0.5262,0.5262,0.5262,0.5262,0.0],["1991-01-07",0.5092,0.5092,0.4583,0.4922,36000.0],["1991-01-08",0.4837,0.4837,0.4583,0.4837,53200.0],["1991-01-09",0.4583,0.4583,0.4583,0.4583,20400.0],["1991-01-10",0.4752,0.5092,0.4752,0.5092,17600.0],["1991-01-11",0.5092,0.5092,0.5092,0.5092,0.0],["1991-01-14",0.5092,0.5092,0.5092,0.5092,20000.0],["1991-01-15",0.5262,0.5262,0.5262,0.5262,1600.0],["1991-01-16",0.5262,0.5262,0.5262,0.5262,0.0],["1991-01-17",0.5262,0.5262,0.4922,0.5262,42800.0],["1991-01-18",0.5262,0.5262,0.5262,0.5262,0.0],["1991-01-21",0.5262,0.5262,0.5092,0.5092,8000.0],["1991-01-22",0.5092,0.5092,0.5092,0.5092,10800.0],["1991-01-23",0.5092,0.5092,0.5092,0.5092,0.0],["1991-01-24",0.4922,0.4922,0.4922,0.4922,400.0],["1991-01-25",0.4922,0.4922,0.4922,0.4922,0.0],["1991-01-28",0.4922,0.4922,0.4922,0.4922,0.0],["1991-01-29",0.5262,0.5262,0.5262,0.5262,400.0],["1991-01-30",0.5262,0.5262,0.4922,0.5262,42400.0],["1991-01-31",0.5262,0.5262,0.4922,0.5262,1600.0],["1991-02-01",0.5262,0.5262,0.5262,0.5262,14000.0],["1991-02-04",0.5262,0.5431,0.5262,0.5431,9200.0],["1991-02-05",0.5431,0.5601,0.5262,0.5601,7600.0],["1991-02-06",0.5601,0.5601,0.5601,0.5601,4000.0],["1991-02-07",0.5601,0.594,0.5431,0.594,44000.0],["1991-02-08",0.594,0.611,0.594,0.611,6000.0],["1991-02-11",0.611,0.611,0.611,0.611,0.0],["1991-02-12",0.645,0.6789,0.645,0.6789,6000.0],["1991-02-13",0.6789,0.6959,0.645,0.6959,12000.0],["1991-02-14",0.6959,0.6959,0.645,0.645,6000.0],["1991-02-15",0.645,0.6959,0.645,0.6959,7200.0],["1991-02-19",0.6959,0.6959,0.6959,0.6959,2400.0],["1991-02-20",0.645,0.645,0.645,0.645,2000.0],["1991-02-21",0.645,0.6959,0.645,0.6619,20400.0],["1991-02-22",0.6619,0.6619,0.6619,0.6619,0.0],["1991-02-25",0.6619,0.6619,0.6619,0.6619,20000.0],["1991-02-26",0.6619,0.6619,0.6619,0.6619,0.0],["1991-02-27",0.6619,0.6619,0.6619,0.6619,0.0],["1991-02-28",0.7129,0.7129,0.7129,0.7129,1600.0],["1991-03-01",0.6789,0.6789,0.645,0.645,10000.0],["1991-03-04",0.645,0.6619,0.645,0.6619,10000.0],["1991-03-05",0.6619,0.6619,0.6619,0.6619,0.0],["1991-03-06",0.645,0.645,0.645,0.645,2400.0],["1991-03-07",0.645,0.645,0.645,0.645,0.0],["1991-03-08",0.645,0.645,0.645,0.645,0.0],["1991-03-11",0.6581,0.6581,0.6581,0.6581,0.0],["1991-03-12",0.6581,0.6928,0.6581,0.6581,6400.0],["1991-03-13",0.6581,0.6928,0.6581,0.6928,21200.0],["1991-03-14",0.6928,0.6928,0.6928,0.6928,0.0],["1991-03-15",0.6928,0.7101,0.6668,0.6668,3200.0],["1991-03-18",0.6841,0.6841,0.6841,0.6841,1200.0],["1991-03-19",0.6841,0.6928,0.6668,0.6928,4000.0],["1991-03-20",0.6928,0.6928,0.6928,0.6928,0.0],["1991-03-21",0.6841,0.6841,0.6754,0.6841,16000.0],["1991-03-22",0.6841,0.7274,0.6754,0.6841,13200.0],["1991-03-25",0.6841,0.6841,0.6841,0.6841,0.0],["1991-03-26",0.6841,0.6841,0.6841,0.6841,0.0],["1991-03-27",0.6841,0.6841,0.6841,0.6841,0.0],["1991-03-28",0.7274,0.7274,0.7274,0.7274,4400.0],["1991-04-01",0.7274,0.7274,0.6754,0.6754,10000.0],["1991-04-02",0.7447,0.7447,0.7447,0.7447,800.0],["1991-04-03",0.7447,0.7447,0.7447,0.7447,0.0],["1991-04-04",0.7447,0.7447,0.7447,0.7447,0.0],["1991-04-05",0.7447,0.762,0.7274,0.762,4400.0],["1991-04-08",0.762,0.762,0.762,0.762,0.0],["1991-04-09",0.762,0.762,0.762,0.762,0.0],["1991-04-10",0.762,0.7967,0.7101,0.7967,10400.0],["1991-04-11",0.7967,0.7967,0.7967,0.7967,0.0],["1991-04-12",0.7967,0.7967,0.7967,0.7967,1200.0],["1991-04-15",0.7967,0.7967,0.7967,0.7967,0.0],["1991-04-16",0.7967,0.9352,0.7967,0.9352,36400.0],["1991-04-17",0.9352,0.9352,0.9352,0.9352,10400.0],["1991-04-18",0.9352,0.9352,0.9352,0.9352,1200.0],["1991-04-19",0.9352,0.9352,0.9352,0.9352,0.0],["1991-04-22",0.9006,0.9006,0.8313,0.9006,8400.0],["1991-04-23",0.9006,0.9006,0.8313,0.866,4400.0],["1991-04-24",0.866,0.8919,0.8313,0.8919,8800.0],["1991-04-25",0.8919,0.8919,0.8919,0.8919,0.0],["1991-04-26",0.8919,0.8919,0.8919,0.8919,0.0],["1991-04-29",0.8919,0.8919,0.8919,0.8919,0.0],["1991-04-30",0.8919,0.8919,0.8919,0.8919,0.0],["1991-05-01",0.8746,0.8746,0.8313,0.8313,1200.0],["1991-05-02",0.8313,0.8313,0.8313,0.8313,0.0],["1991-05-03",0.8313,0.8313,0.8313,0.8313,0.0],["1991-05-06",0.8313,0.8313,0.8313,0.8313,800.0],["1991-05-07",0.8313,0.9179,0.8313,0.9179,1600.0],["1991-05-08",0.8919,0.8919,0.8919,0.8919,2000.0],["1991-05-09",0.8919,0.8919,0.8919,0.8919,0.0],["1991-05-10",0.8919,0.8919,0.8919,0.8919,0.0],["1991-05-13",0.8919,0.8919,0.8919,0.8919,0.0],["1991-05-14",0.8919,0.8919,0.8919,0.8919,0.0],["1991-05-15",0.9006,0.9006,0.9006,0.9006,2000.0],["1991-05-16",0.9006,0.9006,0.9006,0.9006,0.0],["1991-05-17",0.9006,0.9006,0.9006,0.9006,0.0],["1991-05-20",0.9006,0.9006,0.8486,0.866,12800.0],["1991-05-21",0.8313,0.8313,0.8313,0.8313,1200.0],["1991-05-22",0.8313,0.8313,0.8313,0.8313,0.0],["1991-05-23",0.866,0.866,0.866,0.866,400.0],["1991-05-24",0.866,0.866,0.866,0.866,0.0],["1991-05-28",0.8313,0.8313,0.8313,0.8313,4800.0],["1991-05-29",0.8313,0.8313,0.8313,0.8313,0.0],["1991-05-30",0.8313,0.8313,0.8313,0.8313,400.0],["1991-05-31",0.8313,0.8313,0.8313,0.8313,0.0],["1991-06-03",0.8313,0.8313,0.8313,0.8313,10400.0],["1991-06-04",0.8313,0.8313,0.8313,0.8313,0.0],["1991-06-05",0.814,0.814,0.814,0.814,400.0],["1991-06-06",0.814,0.814,0.814,0.814,0.0],["1991-06-07",0.814,0.814,0.814,0.814,0.0],["1991-06-10",0.8626,0.8626,0.8626,0.8626,800.0],["1991-06-11",0.8626,0.889,0.8274,0.889,3600.0],["1991-06-12",0.889,0.889,0.889,0.889,0.0],["1991-06-13",0.8274,0.8274,0.8274,0.8274,4000.0],["1991-06-14",0.8978,0.8978,0.8978,0.8978,800.0],["1991-06-17",0.8978,0.8978,0.8978,0.8978,0.0],["1991-06-18",0.8978,0.8978,0.8978,0.8978,0.0],["1991-06-19",0.8978,0.8978,0.8978,0.8978,0.0],["1991-06-20",0.8802,0.8802,0.8274,0.8274,6400.0],["1991-06-21",0.8098,0.8098,0.8098,0.8098,800.0],["1991-06-24",0.8098,0.8098,0.8098,0.8098,0.0],["1991-06-25",0.8098,0.8098,0.8098,0.8098,0.0],["1991-06-26",0.8098,0.8098,0.8098,0.8098,0.0],["1991-06-27",0.8098,0.8098,0.8098,0.8098,0.0],["1991-06-28",0.8098,0.845,0.7922,0.7922,20400.0],["1991-07-01",0.8802,0.8802,0.7922,0.7922,17200.0],["1991-07-02",0.7922,0.7922,0.7922,0.7922,800.0],["1991-07-03",0.7922,0.845,0.7922,0.7922,8400.0],["1991-07-05",0.845,0.845,0.845,0.845,1600.0],["1991-07-08",0.845,0.845,0.845,0.845,0.0],["1991-07-09",0.845,0.845,0.845,0.845,0.0],["1991-07-10",0.845,0.845,0.845,0.845,16000.0],["1991-07-11",0.845,0.845,0.845,0.845,0.0],["1991-07-12",0.8098,0.8098,0.7922,0.7922,12000.0],["1991-07-15",0.7394,0.7394,0.7394,0.7394,12000.0],["1991-07-16",0.8098,0.8098,0.7746,0.7746,10400.0],["1991-07-17",0.845,0.845,0.7746,0.845,8000.0],["1991-07-18",0.845,0.845,0.8098,0.8098,4000.0],["1991-07-19",0.8098,0.8362,0.7834,0.8362,1600.0],["1991-07-22",0.8362,0.8362,0.8362,0.8362,0.0],["1991-07-23",0.8362,0.8362,0.8362,0.8362,0.0],["1991-07-24",0.8362,0.8362,0.8362,0.8362,0.0],["1991-07-25",0.8362,0.8362,0.8362,0.8362,0.0],["1991-07-26",0.7746,0.7746,0.7746,0.7746,1600.0],["1991-07-29",0.7746,0.7746,0.7746,0.7746,0.0],["1991-07-30",0.7746,0.7746,0.7746,0.7746,0.0],["1991-07-31",0.8186,0.8186,0.8186,0.8186,2000.0],["1991-08-01",0.7746,0.8274,0.7746,0.8274,29600.0],["1991-08-02",0.7746,0.7746,0.7746,0.7746,400.0],["1991-08-05",0.7746,0.7746,0.7746,0.7746,0.0],["1991-08-06",0.7746,0.7746,0.7746,0.7746,0.0],["1991-08-07",0.8802,0.8802,0.8802,0.8802,24400.0],["1991-08-08",0.9154,0.9858,0.8802,0.9858,22000.0],["1991-08-09",0.9858,0.9858,0.9858,0.9858,0.0],["1991-08-12",0.9858,0.9858,0.9858,0.9858,0.0],["1991-08-13",0.9154,0.9154,0.9154,0.9154,4400.0],["1991-08-14",0.9154,0.9858,0.9154,0.9858,2000.0],["1991-08-15",0.9858,0.9858,0.9858,0.9858,0.0],["1991-08-16",0.9858,0.9858,0.9858,0.9858,0.0],["1991-08-19",0.9154,0.9154,0.8802,0.9154,30800.0],["1991-08-20",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-21",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-22",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-23",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-26",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-27",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-28",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-29",0.9154,0.9154,0.9154,0.9154,0.0],["1991-08-30",0.9154,0.9154,0.9154,0.9154,0.0],["1991-09-03",0.9154,0.9154,0.9154,0.9154,0.0],["1991-09-04",0.9154,0.9154,0.9154,0.9154,0.0],["1991-09-05",0.9154,0.9154,0.9154,0.9154,2000.0],["1991-09-06",0.9506,0.9506,0.9506,0.9506,8000.0],["1991-09-09",0.9506,0.9506,0.9506,0.9506,0.0],["1991-09-10",0.8927,0.9285,0.8927,0.9285,4000.0],["1991-09-11",0.9285,0.9285,0.9285,0.9285,0.0],["1991-09-12",0.9285,0.9285,0.9285,0.9285,0.0],["1991-09-13",0.9642,0.9642,0.9285,0.9285,11200.0],["1991-09-16",0.9285,0.9285,0.9285,0.9285,1200.0],["1991-09-17",0.9285,0.9285,0.9285,0.9285,0.0],["1991-09-18",0.9285,0.9642,0.9285,0.9642,5600.0],["1991-09-19",0.9642,0.9642,0.9642,0.9642,0.0],["1991-09-20",0.9642,0.9642,0.9642,0.9642,0.0],["1991-09-23",0.9642,0.9642,0.9642,0.9642,0.0],["1991-09-24",0.9642,0.9642,0.9642,0.9642,0.0],["1991-09-25",0.9285,0.991,0.9285,0.991,7200.0],["1991-09-26",0.991,0.991,0.991,0.991,0.0],["1991-09-27",0.991,0.991,0.991,0.991,0.0],["1991-09-30",0.991,0.991,0.991,0.991,0.0],["1991-10-01",0.9285,0.9999,0.9285,0.9285,13200.0],["1991-10-02",0.9106,0.9106,0.9106,0.9106,6000.0],["1991-10-03",0.9106,0.9642,0.9106,0.9106,2400.0],["1991-10-04",0.9106,0.9642,0.9106,0.9106,18000.0],["1991-10-07",0.9106,0.9463,0.9106,0.9106,15200.0],["1991-10-08",0.9285,0.9642,0.9106,0.9642,8400.0],["1991-10-09",0.9642,0.9642,0.9642,0.9642,2000.0],["1991-10-10",0.9642,0.9642,0.9642,0.9642,23200.0],["1991-10-11",0.9642,0.9642,0.9285,0.9285,3200.0],["1991-10-14",0.8927,0.8927,0.8927,0.8927,4000.0],["1991-10-15",0.8927,0.8927,0.8927,0.8927,0.0],["1991-10-16",0.8927,0.8927,0.8927,0.8927,0.0],["1991-10-17",0.8927,0.8927,0.8927,0.8927,0.0],["1991-10-18",0.9017,0.9552,0.9017,0.9552,4800.0],["1991-10-21",0.8927,0.8927,0.8927,0.8927,2000.0],["1991-10-22",0.9642,0.9642,0.8927,0.9285,22000.0],["1991-10-23",0.9285,0.9285,0.9285,0.9285,0.0],["1991-10-24",0.9285,0.9285,0.9285,0.9285,0.0],["1991-10-25",0.9285,0.9285,0.9285,0.9285,0.0],["1991-10-28",0.9285,0.9285,0.9285,0.9285,0.0],["1991-10-29",0.8927,0.8927,0.8927,0.8927,800.0],["1991-10-30",0.8927,0.8927,0.8927,0.8927,0.0],["1991-10-31",0.8927,0.8927,0.8927,0.8927,0.0],["1991-11-01",0.8927,0.9285,0.8927,0.9285,9600.0],["1991-11-04",0.9285,0.9285,0.9285,0.9285,0.0],["1991-11-05",0.9285,0.9285,0.9285,0.9285,0.0],["1991-11-06",0.8927,0.8927,0.8927,0.8927,800.0],["1991-11-07",0.8927,0.8927,0.8927,0.8927,0.0],["1991-11-08",0.8927,0.8927,0.8927,0.8927,0.0],["1991-11-11",0.8927,0.8927,0.8927,0.8927,0.0],["1991-11-12",0.9106,0.9642,0.9106,0.9642,2800.0],["1991-11-13",0.9642,0.9642,0.8927,0.8927,16400.0],["1991-11-14",0.8927,0.8927,0.8927,0.8927,400.0],["1991-11-15",0.8927,0.8927,0.8927,0.8927,8800.0],["1991-11-18",0.9642,0.9642,0.9642,0.9642,400.0],["1991-11-19",0.9642,0.9642,0.8927,0.8927,9600.0],["1991-11-20",0.9285,0.9642,0.9285,0.9285,40800.0],["1991-11-21",0.9285,0.9285,0.9285,0.9285,0.0],["1991-11-22",0.9285,0.9285,0.9285,0.9285,0.0],["1991-11-25",0.8927,0.8927,0.8927,0.8927,2000.0],["1991-11-26",0.8927,0.9552,0.8927,0.9463,9600.0],["1991-11-27",0.9463,0.9463,0.9463,0.9463,0.0],["1991-11-29",0.9463,0.9463,0.9463,0.9463,0.0],["1991-12-02",0.9642,0.9642,0.9642,0.9642,2000.0],["1991-12-03",0.9642,0.9642,0.9642,0.9642,0.0],["1991-12-04",0.9642,0.9642,0.9642,0.9642,0.0],["1991-12-05",0.9642,0.9642,0.9642,0.9642,400.0],["1991-12-06",0.9642,0.9642,0.9642,0.9642,800.0],["1991-12-09",0.8927,0.8927,0.8927,0.8927,3200.0],["1991-12-10",0.9065,0.9791,0.9065,0.9791,2800.0],["1991-12-11",0.97,0.97,0.9065,0.9065,4400.0],["1991-12-12",0.9065,0.9247,0.9065,0.9247,28000.0],["1991-12-13",0.9065,0.9065,0.9065,0.9065,8000.0],["1991-12-16",0.9791,0.9791,0.9065,0.9428,9200.0],["1991-12-17",0.9428,0.9428,0.9065,0.9065,28800.0],["1991-12-18",0.9065,0.9065,0.9065,0.9065,0.0],["1991-12-19",0.9065,0.9065,0.9065,0.9065,0.0],["1991-12-20",0.9065,0.9791,0.9065,0.9791,2400.0],["1991-12-23",0.9791,0.9791,0.9791,0.9791,0.0],["1991-12-24",0.9791,0.9791,0.9791,0.9791,0.0],["1991-12-26",0.9791,0.9791,0.9791,0.9791,0.0],["1991-12-27",0.9791,0.9791,0.9065,0.9428,16800.0],["1991-12-30",0.9065,1.0153,0.9065,0.9428,38800.0],["1991-12-31",0.97,1.0153,0.97,1.0153,2800.0],["1992-01-02",0.9609,1.0153,0.9609,1.0153,14000.0],["1992-01-03",0.9609,1.0334,0.9609,1.0334,14000.0],["1992-01-06",0.9791,0.9791,0.9791,0.9791,5600.0],["1992-01-07",0.9881,0.9881,0.9791,0.9791,18000.0],["1992-01-08",0.9791,1.0334,0.9791,1.0334,8000.0],["1992-01-09",1.0334,1.0334,1.0334,1.0334,2400.0],["1992-01-10",1.0334,1.0334,0.9972,0.9972,20000.0],["1992-01-13",0.9972,0.9972,0.9972,0.9972,0.0],["1992-01-14",0.9791,0.9791,0.9791,0.9791,400.0],["1992-01-15",0.9791,0.9791,0.9791,0.9791,0.0],["1992-01-16",0.9791,0.9791,0.9791,0.9791,0.0],["1992-01-17",1.0334,1.0334,0.9972,0.9972,30000.0],["1992-01-20",0.9972,0.9972,0.9972,0.9972,0.0],["1992-01-21",1.0153,1.0153,1.0153,1.0153,800.0],["1992-01-22",1.0153,1.0516,1.0153,1.0516,46400.0],["1992-01-23",1.0878,1.0878,1.0153,1.0153,3600.0],["1992-01-24",1.0153,1.0878,1.0153,1.0153,2000.0],["1992-01-27",1.0153,1.0153,1.0153,1.0153,0.0],["1992-01-28",1.0153,1.0153,1.0153,1.0153,0.0],["1992-01-29",1.0153,1.0153,1.0153,1.0153,0.0],["1992-01-30",1.1604,1.1604,1.1604,1.1604,2000.0],["1992-01-31",1.1604,1.1604,1.0697,1.0697,7200.0],["1992-02-03",1.1604,1.1604,1.1604,1.1604,1200.0],["1992-02-04",1.1241,1.1241,1.1241,1.1241,6000.0],["1992-02-05",1.1241,1.1241,1.1241,1.1241,800.0],["1992-02-06",1.1241,1.1241,1.1241,1.1241,0.0],["1992-02-07",1.0697,1.0697,1.0697,1.0697,3200.0],["1992-02-10",1.0697,1.0697,1.0697,1.0697,800.0],["1992-02-11",1.0697,1.0697,1.0697,1.0697,8400.0],["1992-02-12",1.0697,1.0697,1.0697,1.0697,0.0],["1992-02-13",1.0697,1.0697,1.0697,1.0697,0.0],["1992-02-14",1.0697,1.1604,1.0697,1.1604,6000.0],["1992-02-18",1.1604,1.1604,1.1604,1.1604,3200.0],["1992-02-19",1.1604,1.1604,1.1604,1.1604,2400.0],["1992-02-20",1.1604,1.1604,1.1604,1.1604,0.0],["1992-02-21",1.1604,1.1604,1.1604,1.1604,0.0],["1992-02-24",1.1604,1.1604,1.1604,1.1604,3600.0],["1992-02-25",1.1604,1.1604,1.1604,1.1604,0.0],["1992-02-26",1.1604,1.1604,1.1604,1.1604,0.0],["1992-02-27",1.1604,1.1604,1.1604,1.1604,0.0],["1992-02-28",1.1604,1.1604,1.1604,1.1604,0.0],["1992-03-02",1.1241,1.1241,1.1241,1.1241,4000.0],["1992-03-03",1.106,1.106,1.106,1.106,4000.0],["1992-03-04",1.0878,1.0878,1.0878,1.0878,2400.0],["1992-03-05",1.0878,1.0878,1.0878,1.0878,0.0],["1992-03-06",1.106,1.106,1.106,1.106,1200.0],["1992-03-09",1.1604,1.1604,1.106,1.106,8400.0],["1992-03-10",1.1207,1.1207,1.1207,1.1207,0.0],["1992-03-11",1.1207,1.1207,1.1207,1.1207,0.0],["1992-03-12",1.1758,1.1758,1.1207,1.1758,3600.0],["1992-03-13",1.1758,1.1758,1.139,1.139,8800.0],["1992-03-16",1.139,1.139,1.139,1.139,0.0],["1992-03-17",1.139,1.1941,1.139,1.1941,4800.0],["1992-03-18",1.139,1.1941,1.139,1.1941,24000.0],["1992-03-19",1.1758,1.1758,1.1758,1.1758,2000.0],["1992-03-20",1.1758,1.2493,1.1758,1.2493,15600.0],["1992-03-23",1.2309,1.2309,1.185,1.2309,9200.0],["1992-03-24",1.2309,1.2309,1.2309,1.2309,0.0],["1992-03-25",1.1758,1.185,1.1758,1.185,84000.0],["1992-03-26",1.1758,1.1758,1.1758,1.1758,16000.0],["1992-03-27",1.2309,1.2493,1.2309,1.2493,5200.0],["1992-03-30",1.2676,1.2676,1.2125,1.2493,17200.0],["1992-03-31",1.2493,1.2493,1.2493,1.2493,0.0],["1992-04-01",1.2125,1.2125,1.2125,1.2125,800.0],["1992-04-02",1.2125,1.2125,1.2125,1.2125,800.0],["1992-04-03",1.2125,1.2584,1.2125,1.2401,23600.0],["1992-04-06",1.2125,1.2125,1.2125,1.2125,24000.0],["1992-04-07",1.1941,1.2125,1.1941,1.2125,27600.0],["1992-04-08",1.1941,1.1941,1.1941,1.1941,1600.0],["1992-04-09",1.1941,1.2309,1.1941,1.2309,18000.0],["1992-04-10",1.2676,1.3227,1.2493,1.2493,15200.0],["1992-04-13",1.2125,1.2125,1.2125,1.2125,4000.0],["1992-04-14",1.2125,1.3227,1.2125,1.3227,10000.0],["1992-04-15",1.2125,1.2768,1.2125,1.2676,13200.0],["1992-04-16",1.2676,1.2676,1.2676,1.2676,0.0],["1992-04-20",1.2125,1.2125,1.2125,1.2125,2000.0],["1992-04-21",1.2125,1.3044,1.2125,1.2309,16000.0],["1992-04-22",1.2309,1.2309,1.2309,1.2309,0.0],["1992-04-23",1.286,1.286,1.2217,1.2217,12400.0],["1992-04-24",1.2768,1.3227,1.2768,1.3227,2400.0],["1992-04-27",1.3227,1.3227,1.3227,1.3227,0.0],["1992-04-28",1.3227,1.3227,1.3227,1.3227,0.0],["1992-04-29",1.3227,1.3227,1.3227,1.3227,0.0],["1992-04-30",1.3227,1.3227,1.3227,1.3227,0.0],["1992-05-01",1.3227,1.3227,1.3227,1.3227,0.0],["1992-05-04",1.3227,1.3227,1.3227,1.3227,0.0],["1992-05-05",1.3227,1.3227,1.3227,1.3227,0.0],["1992-05-06",1.3227,1.3227,1.3227,1.3227,0.0],["1992-05-07",1.2309,1.286,1.2309,1.286,2800.0],["1992-05-08",1.286,1.286,1.286,1.286,1200.0],["1992-05-11",1.2309,1.3227,1.2309,1.2952,6800.0],["1992-05-12",1.2952,1.2952,1.2952,1.2952,1600.0],["1992-05-13",1.2952,1.2952,1.2952,1.2952,0.0],["1992-05-14",1.2952,1.2952,1.2952,1.2952,0.0],["1992-05-15",1.2952,1.2952,1.2952,1.2952,0.0],["1992-05-18",1.2952,1.2952,1.2952,1.2952,0.0],["1992-05-19",1.2309,1.2676,1.2309,1.2676,6000.0],["1992-05-20",1.2676,1.2676,1.2676,1.2676,0.0],["1992-05-21",1.2584,1.2584,1.2309,1.2309,15200.0],["1992-05-22",1.2493,1.2493,1.2493,1.2493,2000.0],["1992-05-26",1.3227,1.3227,1.2493,1.2493,4000.0],["1992-05-27",1.2676,1.2676,1.2676,1.2676,4000.0],["1992-05-28",1.2676,1.2676,1.2676,1.2676,0.0],["1992-05-29",1.3227,1.3227,1.3227,1.3227,800.0],["1992-06-01",1.3227,1.3227,1.3227,1.3227,0.0],["1992-06-02",1.3227,1.3227,1.3227,1.3227,0.0],["1992-06-03",1.3227,1.3227,1.3227,1.3227,0.0],["1992-06-04",1.3227,1.3227,1.3227,1.3227,0.0],["1992-06-05",1.3227,1.3227,1.3227,1.3227,0.0],["1992-06-08",1.2493,1.2493,1.2401,1.2493,80000.0],["1992-06-09",1.2641,1.2641,1.2641,1.2641,0.0],["1992-06-10",1.2455,1.2641,1.2455,1.2641,14000.0],["1992-06-11",1.2641,1.2641,1.2641,1.2641,0.0],["1992-06-12",1.227,1.227,1.227,1.227,2800.0],["1992-06-15",1.227,1.227,1.227,1.227,2800.0],["1992-06-16",1.227,1.227,1.227,1.227,8000.0],["1992-06-17",1.227,1.227,1.227,1.227,0.0],["1992-06-18",1.227,1.227,1.227,1.227,800.0],["1992-06-19",1.227,1.227,1.227,1.227,0.0],["1992-06-22",1.227,1.2362,1.227,1.2362,8000.0],["1992-06-23",1.2827,1.2827,1.2362,1.2455,26000.0],["1992-06-24",1.2455,1.2455,1.2455,1.2455,0.0],["1992-06-25",1.2455,1.2455,1.2455,1.2455,0.0],["1992-06-26",1.227,1.227,1.227,1.227,4000.0],["1992-06-29",1.227,1.227,1.227,1.227,0.0],["1992-06-30",1.2641,1.2641,1.227,1.227,5200.0],["1992-07-01",1.227,1.227,1.227,1.227,0.0],["1992-07-02",1.227,1.227,1.227,1.227,3200.0],["1992-07-06",1.3385,1.3385,1.2827,1.3292,50000.0],["1992-07-07",1.3292,1.3292,1.3292,1.3292,0.0],["1992-07-08",1.2827,1.3571,1.2827,1.3571,800.0],["1992-07-09",1.3013,1.3757,1.3013,1.3013,9600.0],["1992-07-10",1.3385,1.3757,1.3013,1.3385,30000.0],["1992-07-13",1.3385,1.3385,1.3385,1.3385,0.0],["1992-07-14",1.3385,1.3385,1.3385,1.3385,0.0],["1992-07-15",1.3385,1.3385,1.3385,1.3385,0.0],["1992-07-16",1.3385,1.3385,1.3385,1.3385,0.0],["1992-07-17",1.3013,1.3385,1.3013,1.3385,6800.0],["1992-07-20",1.4129,1.4129,1.4129,1.4129,4000.0],["1992-07-21",1.45,1.4872,1.3757,1.4872,12400.0],["1992-07-22",1.4129,1.4129,1.4129,1.4129,1600.0],["1992-07-23",1.4129,1.5244,1.4129,1.5244,10800.0],["1992-07-24",1.5244,1.5244,1.45,1.45,6400.0],["1992-07-27",1.45,1.45,1.45,1.45,0.0],["1992-07-28",1.4129,1.5244,1.4129,1.5244,2000.0],["1992-07-29",1.4872,1.4872,1.4314,1.45,20400.0],["1992-07-30",1.3757,1.3757,1.3757,1.3757,1200.0],["1992-07-31",1.3757,1.3757,1.3757,1.3757,0.0],["1992-08-03",1.3757,1.45,1.3757,1.45,4400.0],["1992-08-04",1.45,1.45,1.45,1.45,0.0],["1992-08-05",1.3757,1.3757,1.3757,1.3757,400.0],["1992-08-06",1.3757,1.3757,1.3757,1.3757,0.0],["1992-08-07",1.4129,1.4129,1.4129,1.4129,4000.0],["1992-08-10",1.4129,1.4129,1.4129,1.4129,0.0],["1992-08-11",1.4036,1.4593,1.3943,1.4593,2400.0],["1992-08-12",1.3757,1.3757,1.3757,1.3757,400.0],["1992-08-13",1.3757,1.3757,1.3757,1.3757,0.0],["1992-08-14",1.3757,1.3757,1.3757,1.3757,800.0],["1992-08-17",1.3757,1.4314,1.3757,1.3757,13600.0],["1992-08-18",1.3757,1.45,1.3757,1.4314,8800.0],["1992-08-19",1.3757,1.4314,1.3757,1.4129,8800.0],["1992-08-20",1.4129,1.4129,1.4129,1.4129,0.0],["1992-08-21",1.4872,1.4872,1.4872,1.4872,4800.0],["1992-08-24",1.4872,1.4872,1.4872,1.4872,0.0],["1992-08-25",1.4872,1.4872,1.4872,1.4872,400.0],["1992-08-26",1.4872,1.4872,1.4129,1.4129,10400.0],["1992-08-27",1.4872,1.4872,1.4872,1.4872,1600.0],["1992-08-28",1.4129,1.543,1.4129,1.4129,4400.0],["1992-08-31",1.4314,1.4314,1.4314,1.4314,3600.0],["1992-09-01",1.4779,1.5244,1.4779,1.5244,1200.0],["1992-09-02",1.5244,1.5244,1.5244,1.5244,0.0],["1992-09-03",1.5244,1.5244,1.5244,1.5244,800.0],["1992-09-04",1.4314,1.4314,1.4314,1.4314,2400.0],["1992-09-08",1.4314,1.4314,1.4314,1.4314,12000.0],["1992-09-09",1.4503,1.5445,1.4503,1.5445,5200.0],["1992-09-10",1.5445,1.5445,1.5445,1.5445,0.0],["1992-09-11",1.4503,1.4503,1.4503,1.4503,2400.0],["1992-09-14",1.5445,1.5445,1.5445,1.5445,4000.0],["1992-09-15",1.4503,1.5068,1.4503,1.4503,28400.0],["1992-09-16",1.4503,1.4503,1.4503,1.4503,0.0],["1992-09-17",1.488,1.5256,1.488,1.5256,27200.0],["1992-09-18",1.5068,1.5068,1.4503,1.5068,6000.0],["1992-09-21",1.5821,1.5821,1.488,1.488,4400.0],["1992-09-22",1.5821,1.5821,1.5821,1.5821,400.0],["1992-09-23",1.5068,1.535,1.5068,1.535,12000.0],["1992-09-24",1.5256,1.5256,1.5256,1.5256,8000.0],["1992-09-25",1.488,1.5445,1.488,1.5445,7200.0],["1992-09-28",1.5445,1.5445,1.5445,1.5445,0.0],["1992-09-29",1.488,1.6198,1.488,1.488,7600.0],["1992-09-30",1.488,1.488,1.488,1.488,0.0],["1992-10-01",1.5445,1.5445,1.5445,1.5445,800.0],["1992-10-02",1.5445,1.601,1.5445,1.5821,9200.0],["1992-10-05",1.5821,1.5821,1.5821,1.5821,0.0],["1992-10-06",1.5821,1.5821,1.5821,1.5821,0.0],["1992-10-07",1.5821,1.5821,1.5821,1.5821,0.0],["1992-10-08",1.5445,1.5445,1.5445,1.5445,1200.0],["1992-10-09",1.6104,1.6104,1.5256,1.5256,18000.0],["1992-10-12",1.6198,1.6198,1.6198,1.6198,1600.0],["1992-10-13",1.5068,1.5633,1.5068,1.5633,2400.0],["1992-10-14",1.5068,1.5068,1.5068,1.5068,1600.0],["1992-10-15",1.5633,1.601,1.5633,1.601,6400.0],["1992-10-16",1.5821,1.5821,1.5821,1.5821,4000.0],["1992-10-19",1.6198,1.6198,1.5068,1.5068,5200.0],["1992-10-20",1.5068,1.5068,1.5068,1.5068,1200.0],["1992-10-21",1.5068,1.5068,1.5068,1.5068,0.0],["1992-10-22",1.5068,1.5068,1.5068,1.5068,0.0],["1992-10-23",1.5821,1.6198,1.5821,1.6198,7200.0],["1992-10-26",1.5068,1.5068,1.5068,1.5068,400.0],["1992-10-27",1.5068,1.5068,1.5068,1.5068,0.0],["1992-10-28",1.6198,1.6198,1.6198,1.6198,400.0],["1992-10-29",1.6198,1.6198,1.6198,1.6198,2800.0],["1992-10-30",1.5821,1.601,1.5821,1.601,3600.0],["1992-11-02",1.6386,1.6386,1.6386,1.6386,2400.0],["1992-11-03",1.5068,1.5068,1.5068,1.5068,800.0],["1992-11-04",1.5068,1.5068,1.5068,1.5068,0.0],["1992-11-05",1.5068,1.6386,1.5068,1.6386,2400.0],["1992-11-06",1.5068,1.5068,1.5068,1.5068,400.0],["1992-11-09",1.5727,1.5727,1.5727,1.5727,2000.0],["1992-11-10",1.5727,1.5727,1.5727,1.5727,0.0],["1992-11-11",1.5727,1.5727,1.5727,1.5727,0.0],["1992-11-12",1.5727,1.5727,1.5727,1.5727,0.0],["1992-11-13",1.6386,1.6386,1.6386,1.6386,2400.0],["1992-11-16",1.6386,1.6386,1.6386,1.6386,0.0],["1992-11-17",1.5068,1.5068,1.5068,1.5068,1200.0],["1992-11-18",1.601,1.601,1.5068,1.5068,8000.0],["1992-11-19",1.5068,1.5068,1.5068,1.5068,3200.0],["1992-11-20",1.5068,1.6198,1.5068,1.5068,40800.0],["1992-11-23",1.5068,1.5068,1.5068,1.5068,0.0],["1992-11-24",1.601,1.601,1.601,1.601,2000.0],["1992-11-25",1.601,1.601,1.601,1.601,0.0],["1992-11-27",1.5068,1.5068,1.5068,1.5068,800.0],["1992-11-30",1.5068,1.5068,1.5068,1.5068,0.0],["1992-12-01",1.5068,1.5068,1.5068,1.5068,400.0],["1992-12-02",1.5256,1.601,1.5256,1.601,6000.0],["1992-12-03",1.601,1.601,1.601,1.601,0.0],["1992-12-04",1.5256,1.5256,1.5256,1.5256,800.0],["1992-12-07",1.5256,1.5256,1.5256,1.5256,800.0],["1992-12-08",1.5445,1.5445,1.5445,1.5445,4000.0],["1992-12-09",1.5445,1.6589,1.5445,1.6589,19200.0],["1992-12-10",1.6589,1.6589,1.6589,1.6589,1600.0],["1992-12-11",1.6017,1.6779,1.6017,1.6398,39600.0],["1992-12-14",1.6779,1.7923,1.6589,1.7637,41600.0],["1992-12-15",1.697,1.8114,1.6779,1.8114,18400.0],["1992-12-16",1.7161,1.9067,1.7161,1.8495,52000.0],["1992-12-17",1.9067,1.9067,1.8305,1.8305,4400.0],["1992-12-18",1.9067,1.9067,1.9067,1.9067,2400.0],["1992-12-21",1.8305,1.8305,1.8305,1.8305,400.0],["1992-12-22",1.8305,1.8686,1.8305,1.8686,4400.0],["1992-12-23",1.8495,1.8495,1.7923,1.8495,3600.0],["1992-12-24",1.8495,1.8495,1.8495,1.8495,0.0],["1992-12-28",1.8495,1.8495,1.8305,1.8305,800.0],["1992-12-29",1.8114,1.8114,1.8114,1.8114,400.0],["1992-12-30",1.8114,1.8495,1.8114,1.8114,8000.0],["1992-12-31",1.8114,1.8114,1.8114,1.8114,8000.0],["1993-01-04",1.8114,1.8305,1.7923,1.8305,2800.0],["1993-01-05",1.8305,1.8305,1.8305,1.8305,0.0],["1993-01-06",1.7542,1.7542,1.7542,1.7542,400.0],["1993-01-07",1.7542,1.7542,1.7542,1.7542,0.0],["1993-01-08",1.7733,1.7733,1.7733,1.7733,1600.0],["1993-01-11",1.7733,1.8686,1.7733,1.8686,800.0],["1993-01-12",1.8686,1.8686,1.7733,1.8686,8800.0],["1993-01-13",1.8686,1.8686,1.7733,1.7733,25600.0],["1993-01-14",1.7733,1.7733,1.7733,1.7733,0.0],["1993-01-15",1.7733,1.7733,1.7733,1.7733,0.0],["1993-01-18",1.8305,1.8686,1.8305,1.8305,8800.0],["1993-01-19",1.84,1.84,1.84,1.84,6000.0],["1993-01-20",1.8305,1.8686,1.8305,1.8686,53600.0],["1993-01-21",1.8686,1.8686,1.8305,1.8686,51200.0],["1993-01-22",1.8305,1.8305,1.8305,1.8305,4400.0],["1993-01-25",1.9067,1.9067,1.8495,1.8686,32400.0],["1993-01-26",1.9067,1.9067,1.9067,1.9067,1200.0],["1993-01-27",1.9067,1.9449,1.8495,1.9449,38800.0],["1993-01-28",1.9449,1.9449,1.8495,1.9449,6400.0],["1993-01-29",1.9449,1.9449,1.8495,1.8877,336000.0],["1993-02-01",1.9449,1.9449,1.8495,1.8686,9600.0],["1993-02-02",1.8686,1.8686,1.8686,1.8686,0.0],["1993-02-03",1.9449,1.9449,1.9449,1.9449,1200.0],["1993-02-04",1.9449,1.9449,1.8686,1.8686,2800.0],["1993-02-05",1.8686,1.8686,1.8686,1.8686,0.0],["1993-02-08",1.8686,1.8686,1.8686,1.8686,4800.0],["1993-02-09",1.8686,1.8686,1.8686,1.8686,3600.0],["1993-02-10",1.8686,1.8686,1.8686,1.8686,12800.0],["1993-02-11",1.8877,1.9067,1.8686,1.9067,16000.0],["1993-02-12",1.8686,1.8877,1.8686,1.8877,7600.0],["1993-02-16",1.8686,1.8686,1.8686,1.8686,14800.0],["1993-02-17",1.8686,1.8686,1.8686,1.8686,2800.0],["1993-02-18",1.8686,1.8686,1.8686,1.8686,2000.0],["1993-02-19",1.9258,1.9258,1.9258,1.9258,2000.0],["1993-02-22",1.8686,1.8686,1.8686,1.8686,4400.0],["1993-02-23",1.8877,1.9258,1.8686,1.9258,24400.0],["1993-02-24",1.9258,1.9258,1.9258,1.9258,0.0],["1993-02-25",1.8686,1.9258,1.8686,1.9258,4400.0],["1993-02-26",1.8686,1.8686,1.8686,1.8686,800.0],["1993-03-01",1.9258,1.9258,1.9067,1.9258,14000.0],["1993-03-02",1.9258,1.9258,1.9258,1.9258,4000.0],["1993-03-03",1.8686,1.9258,1.8686,1.9258,2800.0],["1993-03-04",1.9258,1.9449,1.9067,1.9449,35200.0],["1993-03-05",1.9353,2.0211,1.9353,1.9925,58400.0],["1993-03-08",2.0783,2.0974,2.0783,2.0974,18000.0],["1993-03-09",2.1166,2.1936,2.0782,2.1936,18000.0],["1993-03-10",2.1936,2.1936,2.1551,2.1936,98800.0],["1993-03-11",2.0782,2.2321,2.0782,2.2321,47600.0],["1993-03-12",2.2706,2.2706,2.2129,2.2129,84400.0],["1993-03-15",2.3283,2.3283,2.2706,2.2706,5200.0],["1993-03-16",2.3283,2.3283,2.3091,2.3283,15200.0],["1993-03-17",2.2706,2.3668,2.2706,2.3283,54000.0],["1993-03-18",2.3091,2.3379,2.3091,2.3379,55600.0],["1993-03-19",2.3476,2.3668,2.2706,2.2706,8400.0],["1993-03-22",2.2706,2.3476,2.2706,2.3476,15600.0],["1993-03-23",2.2706,2.2706,2.2706,2.2706,2400.0],["1993-03-24",2.2321,2.3091,2.2321,2.3091,6000.0],["1993-03-25",2.2321,2.2321,2.2321,2.2321,7200.0],["1993-03-26",2.2321,2.2321,2.2321,2.2321,400.0],["1993-03-29",2.2321,2.2321,2.2321,2.2321,0.0],["1993-03-30",2.3091,2.3091,2.2321,2.2321,10000.0],["1993-03-31",2.2321,2.2321,2.2321,2.2321,0.0],["1993-04-01",2.3091,2.3091,2.2513,2.2513,10400.0],["1993-04-02",2.3091,2.3091,2.2321,2.2321,11200.0],["1993-04-05",2.2321,2.2513,2.2321,2.2513,71200.0],["1993-04-06",2.3091,2.3091,2.2321,2.3091,9200.0],["1993-04-07",2.2321,2.2706,2.2321,2.2321,15600.0],["1993-04-08",2.2321,2.2706,2.2321,2.2706,26800.0],["1993-04-12",2.2321,2.3091,2.2321,2.2321,22400.0],["1993-04-13",2.2321,2.2321,2.2321,2.2321,4800.0],["1993-04-14",2.3091,2.3091,2.3091,2.3091,400.0],["1993-04-15",2.2321,2.2321,2.2321,2.2321,3600.0],["1993-04-16",2.2321,2.2321,2.2321,2.2321,1200.0],["1993-04-19",2.2321,2.2321,2.2321,2.2321,1200.0],["1993-04-20",2.2321,2.2321,2.2129,2.2321,12800.0],["1993-04-21",2.1744,2.2321,2.1744,2.2321,8400.0],["1993-04-22",2.2321,2.2321,2.1551,2.2321,33600.0],["1993-04-23",2.2321,2.2321,2.2321,2.2321,0.0],["1993-04-26",2.1551,2.1551,2.1551,2.1551,9600.0],["1993-04-27",2.1551,2.2321,2.1167,2.1167,21600.0],["1993-04-28",2.2321,2.2321,2.2321,2.2321,800.0],["1993-04-29",2.1263,2.1744,2.1263,2.1744,2400.0],["1993-04-30",2.1744,2.1744,2.1744,2.1744,0.0],["1993-05-03",2.1167,2.1167,2.1167,2.1167,400.0],["1993-05-04",2.2321,2.2321,2.2321,2.2321,1200.0],["1993-05-05",2.1167,2.1167,2.1167,2.1167,400.0],["1993-05-06",2.2321,2.2321,2.1167,2.2321,11200.0],["1993-05-07",2.1167,2.1167,2.1167,2.1167,22800.0],["1993-05-10",2.1167,2.1167,2.1167,2.1167,800.0],["1993-05-11",2.1167,2.1167,2.1167,2.1167,0.0],["1993-05-12",2.1167,2.1167,2.1167,2.1167,0.0],["1993-05-13",2.1167,2.1167,2.1167,2.1167,0.0],["1993-05-14",2.1167,2.1167,2.1167,2.1167,11200.0],["1993-05-17",2.1167,2.1167,2.0782,2.0782,50800.0],["1993-05-18",2.0878,2.1263,2.0782,2.0782,7200.0],["1993-05-19",2.0782,2.0782,2.0397,2.0397,19200.0],["1993-05-20",2.0012,2.0012,2.0012,2.0012,1600.0],["1993-05-21",2.0012,2.0012,2.0012,2.0012,4400.0],["1993-05-24",2.0012,2.0012,2.0012,2.0012,0.0],["1993-05-25",2.0012,2.0012,2.0012,2.0012,28000.0],["1993-05-26",1.982,2.0108,1.982,2.0108,71200.0],["1993-05-27",1.982,2.0108,1.982,2.0108,12000.0],["1993-05-28",2.0108,2.0108,2.0108,2.0108,0.0],["1993-06-01",1.9627,2.0012,1.9627,2.0012,12800.0],["1993-06-02",1.9627,2.0204,1.9627,1.9627,8000.0],["1993-06-03",1.9627,1.982,1.9242,1.9242,38800.0],["1993-06-04",1.9242,1.9242,1.9242,1.9242,0.0],["1993-06-07",1.9242,1.9242,1.9242,1.9242,0.0],["1993-06-08",1.9242,1.9242,1.9242,1.9242,4000.0],["1993-06-09",1.9437,1.9631,1.9437,1.9631,234800.0],["1993-06-10",1.9437,1.9437,1.9437,1.9437,6000.0],["1993-06-11",1.9437,1.9437,1.9437,1.9437,0.0],["1993-06-14",1.9437,2.002,1.9437,2.002,105200.0],["1993-06-15",1.9437,2.0603,1.9437,2.0603,4800.0],["1993-06-16",2.0603,2.0603,2.0603,2.0603,0.0],["1993-06-17",2.0603,2.0603,2.0603,2.0603,0.0],["1993-06-18",1.9437,2.0603,1.9437,2.002,12800.0],["1993-06-21",2.0603,2.0603,2.0603,2.0603,1200.0],["1993-06-22",2.0214,2.0214,2.0214,2.0214,800.0],["1993-06-23",2.0214,2.0214,2.0214,2.0214,0.0],["1993-06-24",2.0214,2.0214,2.0214,2.0214,0.0],["1993-06-25",2.0214,2.0214,2.0214,2.0214,0.0],["1993-06-28",2.0603,2.0603,2.0311,2.0603,203200.0],["1993-06-29",2.0214,2.0214,2.0214,2.0214,6400.0],["1993-06-30",2.0992,2.0992,2.0992,2.0992,1200.0],["1993-07-01",2.0992,2.0992,2.0214,2.0992,36400.0],["1993-07-02",2.0603,2.0603,2.0603,2.0603,4000.0],["1993-07-06",2.0992,2.138,2.0992,2.138,2400.0],["1993-07-07",2.138,2.138,2.1089,2.1089,4400.0],["1993-07-08",2.138,2.138,2.138,2.138,1200.0],["1993-07-09",2.138,2.1575,2.1186,2.1575,19200.0],["1993-07-12",2.1575,2.1575,2.1575,2.1575,3600.0],["1993-07-13",2.0797,2.1575,2.0797,2.1575,13600.0],["1993-07-14",2.1575,2.1963,2.1186,2.1963,86400.0],["1993-07-15",2.1963,2.1963,2.1963,2.1963,800.0],["1993-07-16",2.1963,2.1963,2.1963,2.1963,0.0],["1993-07-19",2.1963,2.1963,2.1963,2.1963,3200.0],["1993-07-20",2.138,2.1963,2.138,2.1963,4800.0],["1993-07-21",2.138,2.138,2.138,2.138,2400.0],["1993-07-22",2.138,2.1963,2.138,2.1963,12800.0],["1993-07-23",2.1769,2.1769,2.0992,2.1089,807600.0],["1993-07-26",2.1575,2.1963,2.138,2.138,43600.0],["1993-07-27",2.138,2.1478,2.138,2.1478,226000.0],["1993-07-28",2.1672,2.2158,2.1575,2.2158,29200.0],["1993-07-29",2.138,2.138,2.138,2.138,8000.0],["1993-07-30",2.138,2.138,2.138,2.138,1200.0],["1993-08-02",2.138,2.138,2.138,2.138,5600.0],["1993-08-03",2.1672,2.1963,2.138,2.1963,13200.0],["1993-08-04",2.1672,2.1963,2.138,2.138,46400.0],["1993-08-05",2.138,2.138,2.138,2.138,0.0],["1993-08-06",2.138,2.138,2.138,2.138,1600.0],["1993-08-09",2.1963,2.1963,2.1672,2.1672,10800.0],["1993-08-10",2.1963,2.1963,2.1963,2.1963,6400.0],["1993-08-11",2.1769,2.1769,2.1575,2.1769,7200.0],["1993-08-12",2.1575,2.2158,2.1575,2.1866,10800.0],["1993-08-13",2.1866,2.1866,2.1575,2.1866,32000.0],["1993-08-16",2.1575,2.1575,2.1575,2.1575,400.0],["1993-08-17",2.2158,2.2158,2.2158,2.2158,8000.0],["1993-08-18",2.1963,2.2547,2.1963,2.2547,38000.0],["1993-08-19",2.2547,2.2547,2.2255,2.2255,25200.0],["1993-08-20",2.2546,2.2546,2.2158,2.2158,2800.0],["1993-08-23",2.2158,2.2547,2.2158,2.2547,4400.0],["1993-08-24",2.2546,2.2546,2.2158,2.2158,2400.0],["1993-08-25",2.2158,2.2547,2.2158,2.2547,8400.0],["1993-08-26",2.2547,2.2741,2.2352,2.2741,96000.0],["1993-08-27",2.2547,2.2547,2.2547,2.2547,4000.0],["1993-08-30",2.2352,2.2741,2.2352,2.2352,9200.0],["1993-08-31",2.2741,2.2741,2.2547,2.2547,40400.0],["1993-09-01",2.2352,2.2644,2.2352,2.2352,43200.0],["1993-09-02",2.2352,2.2741,2.2352,2.2741,4800.0],["1993-09-03",2.2546,2.2935,2.2352,2.2352,31200.0],["1993-09-07",2.2741,2.313,2.2352,2.313,6000.0],["1993-09-08",2.313,2.313,2.2352,2.2352,5200.0],["1993-09-09",2.2548,2.2548,2.2548,2.2548,0.0],["1993-09-10",2.2548,2.2548,2.2548,2.2548,0.0],["1993-09-13",2.2548,2.2842,2.2548,2.2842,5200.0],["1993-09-14",2.3332,2.3332,2.3332,2.3332,4000.0],["1993-09-15",2.3332,2.3332,2.294,2.3332,18400.0],["1993-09-16",2.3332,2.3332,2.3332,2.3332,400.0],["1993-09-17",2.3332,2.3332,2.3332,2.3332,1200.0],["1993-09-20",2.3333,2.3333,2.294,2.294,7600.0],["1993-09-21",2.3332,2.3332,2.2744,2.3332,16000.0],["1993-09-22",2.2548,2.3038,2.2548,2.3038,8000.0],["1993-09-23",2.3038,2.3038,2.3038,2.3038,0.0],["1993-09-24",2.2548,2.2548,2.2548,2.2548,400.0],["1993-09-27",2.2548,2.2548,2.2548,2.2548,0.0],["1993-09-28",2.2842,2.3529,2.2842,2.3529,5200.0],["1993-09-29",2.3136,2.3529,2.294,2.3529,16000.0],["1993-09-30",2.2744,2.3529,2.2744,2.3529,5600.0],["1993-10-01",2.2744,2.3529,2.2744,2.3529,8800.0],["1993-10-04",2.3529,2.3529,2.3529,2.3529,1200.0],["1993-10-05",2.2744,2.2744,2.2744,2.2744,800.0],["1993-10-06",2.3136,2.3136,2.294,2.294,6800.0],["1993-10-07",2.3136,2.3529,2.2744,2.3136,65600.0],["1993-10-08",2.3431,2.3431,2.3431,2.3431,8000.0],["1993-10-11",2.3333,2.3431,2.3136,2.3431,74000.0],["1993-10-12",2.3136,2.3529,2.3136,2.3529,24800.0],["1993-10-13",2.3725,2.3921,2.3431,2.3921,19600.0],["1993-10-14",2.3627,2.3627,2.3332,2.3332,9600.0],["1993-10-15",2.3921,2.3921,2.3627,2.3725,14400.0],["1993-10-18",2.3921,2.3921,2.3332,2.3332,100800.0],["1993-10-19",2.3921,2.3921,2.3332,2.3332,1200.0],["1993-10-20",2.3333,2.3431,2.3333,2.3431,16000.0],["1993-10-21",2.294,2.294,2.294,2.294,6000.0],["1993-10-22",2.294,2.3038,2.2744,2.2744,33200.0],["1993-10-25",2.2744,2.2744,2.2744,2.2744,0.0],["1993-10-26",2.2744,2.3823,2.2744,2.2744,2000.0],["1993-10-27",2.2744,2.2744,2.2744,2.2744,0.0],["1993-10-28",2.3921,2.3921,2.2744,2.2744,1600.0],["1993-10-29",2.3333,2.3921,2.3333,2.3921,5200.0],["1993-11-01",2.2744,2.3332,2.2744,2.3332,7600.0],["1993-11-02",2.2744,2.2744,2.2744,2.2744,800.0],["1993-11-03",2.3136,2.3333,2.294,2.294,133600.0],["1993-11-04",2.294,2.3332,2.294,2.3332,11200.0],["1993-11-05",2.2744,2.3038,2.2744,2.3038,35600.0],["1993-11-08",2.3529,2.3529,2.2744,2.2744,6800.0],["1993-11-09",2.2744,2.2842,2.2744,2.2842,32400.0],["1993-11-10",2.2744,2.3136,2.2744,2.3136,2800.0],["1993-11-11",2.2744,2.2744,2.2744,2.2744,400.0],["1993-11-12",2.3529,2.3529,2.3529,2.3529,2400.0],["1993-11-15",2.2744,2.294,2.2744,2.294,8800.0],["1993-11-16",2.294,2.294,2.294,2.294,0.0],["1993-11-17",2.3529,2.3529,2.3529,2.3529,400.0],["1993-11-18",2.2744,2.2744,2.2744,2.2744,800.0],["1993-11-19",2.2744,2.2744,2.2744,2.2744,10800.0],["1993-11-22",2.2744,2.294,2.2352,2.294,31200.0],["1993-11-23",2.1862,2.196,2.1862,2.196,200000.0],["1993-11-24",2.2352,2.245,2.2352,2.2352,17600.0],["1993-11-26",2.2352,2.2744,2.2352,2.2744,6000.0],["1993-11-29",2.294,2.294,2.2744,2.2744,800.0],["1993-11-30",2.2352,2.3136,2.2352,2.3136,5600.0],["1993-12-01",2.3136,2.3136,2.2352,2.2548,9600.0],["1993-12-02",2.2548,2.2548,2.2548,2.2548,0.0],["1993-12-03",2.2352,2.3136,2.2352,2.2352,4000.0],["1993-12-06",2.2352,2.2352,2.2352,2.2352,2400.0],["1993-12-07",2.2352,2.2352,2.2352,2.2352,0.0],["1993-12-08",2.2352,2.245,2.2352,2.245,18000.0],["1993-12-09",2.2648,2.2648,2.2648,2.2648,0.0],["1993-12-10",2.2648,2.2648,2.2648,2.2648,1600.0],["1993-12-13",2.2945,2.2945,2.2549,2.2549,2400.0],["1993-12-14",2.2549,2.2648,2.2549,2.2648,12400.0],["1993-12-15",2.2549,2.2549,2.2549,2.2549,6000.0],["1993-12-16",2.2549,2.334,2.2549,2.334,2400.0],["1993-12-17",2.2549,2.3142,2.2549,2.3142,4000.0],["1993-12-20",2.2549,2.2549,2.2549,2.2549,2400.0],["1993-12-21",2.2549,2.2549,2.2549,2.2549,1600.0],["1993-12-22",2.2549,2.2549,2.2549,2.2549,0.0],["1993-12-23",2.2549,2.2549,2.2549,2.2549,0.0],["1993-12-27",2.2549,2.2549,2.2549,2.2549,4400.0],["1993-12-28",2.2945,2.2945,2.2747,2.2747,5200.0],["1993-12-29",2.2549,2.2549,2.2549,2.2549,400.0],["1993-12-30",2.334,2.334,2.2549,2.2747,8800.0],["1993-12-31",2.2549,2.2549,2.2549,2.2549,6400.0],["1994-01-03",2.334,2.334,2.2549,2.2549,3600.0],["1994-01-04",2.2747,2.2846,2.2549,2.2648,35600.0],["1994-01-05",2.2549,2.2648,2.2549,2.2648,4400.0],["1994-01-06",2.2648,2.2648,2.2648,2.2648,0.0],["1994-01-07",2.2648,2.2648,2.2648,2.2648,0.0],["1994-01-10",2.2549,2.334,2.2549,2.2945,17200.0],["1994-01-11",2.2945,2.2945,2.2945,2.2945,2000.0],["1994-01-12",2.2549,2.2549,2.2549,2.2549,400.0],["1994-01-13",2.2648,2.2747,2.2648,2.2747,19600.0],["1994-01-14",2.2549,2.2549,2.2549,2.2549,4800.0],["1994-01-17",2.2549,2.2648,2.2549,2.2549,15600.0],["1994-01-18",2.2549,2.2549,2.2549,2.2549,0.0],["1994-01-19",2.2549,2.2648,2.2549,2.2549,74800.0],["1994-01-20",2.2549,2.2549,2.2549,2.2549,800.0],["1994-01-21",2.2549,2.2549,2.2549,2.2549,0.0],["1994-01-24",2.2747,2.2747,2.2747,2.2747,9200.0],["1994-01-25",2.334,2.334,2.334,2.334,400.0],["1994-01-26",2.334,2.334,2.2549,2.2549,6800.0],["1994-01-27",2.2549,2.2549,2.2549,2.2549,2400.0],["1994-01-28",2.2549,2.2549,2.2549,2.2549,2000.0],["1994-01-31",2.3736,2.3934,2.2945,2.3934,54400.0],["1994-02-01",2.3934,2.3934,2.334,2.3736,47600.0],["1994-02-02",2.3934,2.4131,2.3736,2.4131,19600.0],["1994-02-03",2.4131,2.4131,2.2945,2.2945,7600.0],["1994-02-04",2.4131,2.4131,2.334,2.334,17600.0],["1994-02-07",2.3835,2.4131,2.3835,2.4131,10400.0],["1994-02-08",2.4131,2.4131,2.2945,2.3736,8800.0],["1994-02-09",2.4131,2.4131,2.2945,2.4131,3600.0],["1994-02-10",2.4131,2.4131,2.4131,2.4131,2800.0],["1994-02-11",2.4131,2.4131,2.4131,2.4131,1200.0],["1994-02-14",2.4131,2.4131,2.2945,2.4131,6400.0],["1994-02-15",2.4131,2.4131,2.4131,2.4131,0.0],["1994-02-16",2.4131,2.4131,2.4131,2.4131,0.0],["1994-02-17",2.2945,2.2945,2.2945,2.2945,1600.0],["1994-02-18",2.4131,2.4131,2.4131,2.4131,1600.0],["1994-02-22",2.4131,2.4131,2.4131,2.4131,9200.0],["1994-02-23",2.4131,2.4131,2.4131,2.4131,0.0],["1994-02-24",2.4131,2.4131,2.4131,2.4131,0.0],["1994-02-25",2.4131,2.4131,2.4131,2.4131,0.0],["1994-02-28",2.3736,2.4131,2.3736,2.4131,2000.0],["1994-03-01",2.3736,2.3736,2.334,2.334,4000.0],["1994-03-02",2.3934,2.3934,2.3934,2.3934,5200.0],["1994-03-03",2.334,2.334,2.334,2.334,1600.0],["1994-03-04",2.4131,2.4131,2.3736,2.4131,12800.0],["1994-03-07",2.4131,2.4131,2.3538,2.4131,36800.0],["1994-03-08",2.334,2.4131,2.334,2.4131,1600.0],["1994-03-09",2.4331,2.4331,2.4331,2.4331,400.0],["1994-03-10",2.3533,2.3932,2.3533,2.3932,2800.0],["1994-03-11",2.3932,2.3932,2.3932,2.3932,0.0],["1994-03-14",2.3932,2.3932,2.3932,2.3932,0.0],["1994-03-15",2.3533,2.4331,2.3533,2.4331,21600.0],["1994-03-16",2.4331,2.453,2.4131,2.453,14400.0],["1994-03-17",2.3533,2.3533,2.3533,2.3533,4400.0],["1994-03-18",2.3533,2.3533,2.3533,2.3533,400.0],["1994-03-21",2.3533,2.3533,2.3533,2.3533,400.0],["1994-03-22",2.3533,2.3533,2.3533,2.3533,0.0],["1994-03-23",2.3533,2.3533,2.3533,2.3533,0.0],["1994-03-24",2.3533,2.3533,2.3533,2.3533,400.0],["1994-03-25",2.3533,2.3533,2.3533,2.3533,0.0],["1994-03-28",2.3533,2.3533,2.3533,2.3533,800.0],["1994-03-29",2.3633,2.3932,2.3633,2.3932,4000.0],["1994-03-30",2.3334,2.3334,2.3334,2.3334,5600.0],["1994-03-31",2.3334,2.3334,2.3334,2.3334,0.0],["1994-04-04",2.3035,2.3035,2.3035,2.3035,4800.0],["1994-04-05",2.4331,2.4331,2.2935,2.2935,2800.0],["1994-04-06",2.2935,2.3932,2.2935,2.3334,2000.0],["1994-04-07",2.4331,2.4331,2.4331,2.4331,400.0],["1994-04-08",2.2935,2.2935,2.2935,2.2935,400.0],["1994-04-11",2.4331,2.4331,2.3533,2.3533,10000.0],["1994-04-12",2.3533,2.3533,2.2935,2.2935,4800.0],["1994-04-13",2.3932,2.3932,2.2935,2.2935,800.0],["1994-04-14",2.2935,2.3533,2.2935,2.3533,7200.0],["1994-04-15",2.3533,2.3533,2.3533,2.3533,0.0],["1994-04-18",2.3533,2.3533,2.3533,2.3533,0.0],["1994-04-19",2.3533,2.3533,2.3533,2.3533,0.0],["1994-04-20",2.2935,2.3134,2.2935,2.3134,7200.0],["1994-04-21",2.2735,2.3334,2.2735,2.3334,2000.0],["1994-04-22",2.3334,2.3334,2.3334,2.3334,0.0],["1994-04-25",2.2735,2.2735,2.2735,2.2735,1200.0],["1994-04-26",2.3134,2.3134,2.3134,2.3134,1600.0],["1994-04-28",2.3134,2.3134,2.3134,2.3134,0.0],["1994-04-29",2.3134,2.3134,2.3134,2.3134,2000.0],["1994-05-02",2.3932,2.3932,2.3932,2.3932,400.0],["1994-05-03",2.3134,2.3932,2.3134,2.3932,11200.0],["1994-05-04",2.3035,2.3035,2.3035,2.3035,4000.0],["1994-05-05",2.3035,2.3035,2.3035,2.3035,0.0],["1994-05-06",2.2835,2.2835,2.2835,2.2835,2000.0],["1994-05-09",2.2835,2.2835,2.2835,2.2835,0.0],["1994-05-10",2.2835,2.2835,2.2835,2.2835,0.0],["1994-05-11",2.2735,2.3334,2.2735,2.3334,12000.0],["1994-05-12",2.3035,2.3134,2.3035,2.3134,4400.0],["1994-05-13",2.3433,2.3932,2.2735,2.2735,7200.0],["1994-05-16",2.3533,2.3932,2.3134,2.3533,703600.0],["1994-05-17",2.3932,2.3932,2.3932,2.3932,400.0],["1994-05-18",2.3932,2.3932,2.3932,2.3932,0.0],["1994-05-19",2.3334,2.3334,2.3334,2.3334,800.0],["1994-05-20",2.2935,2.3932,2.2935,2.3633,8400.0],["1994-05-23",2.3633,2.3633,2.3633,2.3633,0.0],["1994-05-24",2.3458,2.3458,2.306,2.306,17200.0],["1994-05-25",2.2735,2.2735,2.2735,2.2735,1600.0],["1994-05-26",2.3134,2.3533,2.2735,2.3134,12400.0],["1994-05-27",2.3134,2.3134,2.3134,2.3134,0.0],["1994-05-31",2.3134,2.3134,2.3134,2.3134,0.0],["1994-06-01",2.2735,2.2735,2.2735,2.2735,15200.0],["1994-06-02",2.3932,2.3932,2.3932,2.3932,2000.0],["1994-06-03",2.3932,2.3932,2.3932,2.3932,0.0],["1994-06-06",2.3134,2.3932,2.3134,2.3932,1200.0],["1994-06-07",2.3932,2.3932,2.3932,2.3932,5200.0],["1994-06-08",2.2735,2.2735,2.2735,2.2735,1200.0],["1994-06-09",2.3758,2.4161,2.3557,2.3658,62000.0],["1994-06-10",2.3658,2.3658,2.3658,2.3658,0.0],["1994-06-13",2.3658,2.3658,2.3658,2.3658,0.0],["1994-06-14",2.3758,2.396,2.3356,2.3758,48800.0],["1994-06-15",2.3356,2.3356,2.3356,2.3356,400.0],["1994-06-16",2.3356,2.3356,2.3356,2.3356,0.0],["1994-06-17",2.4564,2.4564,2.4564,2.4564,800.0],["1994-06-20",2.4564,2.4564,2.4564,2.4564,0.0],["1994-06-21",2.4564,2.4564,2.4564,2.4564,0.0],["1994-06-22",2.4564,2.4564,2.4564,2.4564,0.0],["1994-06-23",2.4564,2.4564,2.4564,2.4564,0.0],["1994-06-24",2.3356,2.3758,2.3356,2.3758,3600.0],["1994-06-27",2.3356,2.396,2.3356,2.3356,6400.0],["1994-06-28",2.3356,2.396,2.3356,2.3356,21600.0],["1994-06-29",2.3356,2.3356,2.3356,2.3356,0.0],["1994-06-30",2.3356,2.4564,2.3356,2.4564,8000.0],["1994-07-01",2.3758,2.3758,2.3758,2.3758,4000.0],["1994-07-05",2.396,2.4161,2.396,2.4161,16400.0],["1994-07-06",2.3859,2.4161,2.3356,2.396,26000.0],["1994-07-07",2.4564,2.4564,2.4564,2.4564,2800.0],["1994-07-08",2.4161,2.4161,2.3356,2.3356,5600.0],["1994-07-11",2.3557,2.4564,2.3356,2.4564,20400.0],["1994-07-12",2.3758,2.3758,2.3758,2.3758,2800.0],["1994-07-13",2.3758,2.3758,2.3758,2.3758,0.0],["1994-07-14",2.3356,2.3356,2.3356,2.3356,2000.0],["1994-07-15",2.3356,2.4564,2.3356,2.4564,4400.0],["1994-07-18",2.4564,2.4564,2.4564,2.4564,0.0],["1994-07-19",2.4564,2.4564,2.4564,2.4564,0.0],["1994-07-20",2.3356,2.3356,2.3356,2.3356,35200.0],["1994-07-21",2.3356,2.3356,2.3356,2.3356,0.0],["1994-07-22",2.3557,2.4161,2.3557,2.4161,14000.0],["1994-07-25",2.4564,2.4564,2.4564,2.4564,1200.0],["1994-07-26",2.4564,2.4564,2.3758,2.3758,6800.0],["1994-07-27",2.3356,2.4564,2.3356,2.4564,9600.0],["1994-07-28",2.3658,2.3658,2.3356,2.3356,8800.0],["1994-07-29",2.4161,2.4161,2.3758,2.3758,29600.0],["1994-08-01",2.4161,2.4161,2.3557,2.3557,6000.0],["1994-08-02",2.3557,2.4161,2.3557,2.3758,4800.0],["1994-08-03",2.4161,2.4161,2.3557,2.3557,16000.0],["1994-08-04",2.3859,2.4161,2.3758,2.4161,38800.0],["1994-08-05",2.4161,2.4161,2.4161,2.4161,0.0],["1994-08-08",2.4564,2.4966,2.4362,2.4966,109200.0],["1994-08-09",2.5369,2.5369,2.5268,2.5268,10000.0],["1994-08-10",2.4765,2.5369,2.4765,2.5369,5200.0],["1994-08-11",2.5369,2.5369,2.4765,2.4765,1600.0],["1994-08-12",2.5168,2.5369,2.4966,2.5168,10000.0],["1994-08-15",2.5369,2.5369,2.4966,2.5268,23200.0],["1994-08-16",2.5369,2.5369,2.5369,2.5369,400.0],["1994-08-17",2.4966,2.5369,2.4966,2.5369,6400.0],["1994-08-18",2.4966,2.5369,2.4966,2.5369,23200.0],["1994-08-19",2.5369,2.5369,2.5268,2.5369,3200.0],["1994-08-22",2.5369,2.5369,2.5168,2.5168,8800.0],["1994-08-23",2.5369,2.5369,2.4966,2.5369,14000.0],["1994-08-24",2.5369,2.5369,2.4966,2.5369,7600.0],["1994-08-25",2.4966,2.5369,2.4966,2.5369,4000.0],["1994-08-26",2.5369,2.5369,2.4966,2.5168,6400.0],["1994-08-29",2.5168,2.5168,2.5168,2.5168,0.0],["1994-08-30",2.4966,2.4966,2.4966,2.4966,4000.0],["1994-08-31",2.4966,2.4966,2.4966,2.4966,0.0],["1994-09-01",2.4966,2.4966,2.4966,2.4966,400.0],["1994-09-02",2.4966,2.5369,2.4966,2.5369,2400.0],["1994-09-06",2.4966,2.5369,2.4966,2.5369,2400.0],["1994-09-07",2.5369,2.5369,2.5369,2.5369,400.0],["1994-09-08",2.4966,2.4966,2.4966,2.4966,1200.0],["1994-09-09",2.5592,2.5592,2.5592,2.5592,1200.0],["1994-09-12",2.5287,2.5592,2.5186,2.5592,64400.0],["1994-09-13",2.5186,2.5389,2.5186,2.5389,19200.0],["1994-09-14",2.5262,2.5262,2.5186,2.5186,6800.0],["1994-09-15",2.5186,2.5795,2.5186,2.5795,800.0],["1994-09-16",2.5795,2.5795,2.5795,2.5795,0.0],["1994-09-19",2.5795,2.5795,2.5186,2.5795,5600.0],["1994-09-20",2.5186,2.5186,2.5186,2.5186,4400.0],["1994-09-21",2.5287,2.5795,2.5186,2.5389,48400.0],["1994-09-22",2.5389,2.5389,2.5389,2.5389,0.0],["1994-09-23",2.5795,2.5795,2.5795,2.5795,1200.0],["1994-09-26",2.5795,2.5795,2.5795,2.5795,10800.0],["1994-09-27",2.5795,2.5795,2.5186,2.5186,45600.0],["1994-09-28",2.5338,2.5795,2.5186,2.549,11200.0],["1994-09-29",2.549,2.549,2.549,2.549,0.0],["1994-09-30",2.5795,2.5795,2.5186,2.5186,24400.0],["1994-10-03",2.5186,2.5186,2.5186,2.5186,11200.0],["1994-10-04",2.5287,2.549,2.5186,2.5186,24800.0],["1994-10-05",2.5186,2.5186,2.5186,2.5186,5600.0],["1994-10-06",2.549,2.549,2.549,2.549,1600.0],["1994-10-07",2.549,2.549,2.549,2.549,0.0],["1994-10-10",2.5795,2.5795,2.5795,2.5795,1600.0],["1994-10-11",2.5236,2.5795,2.5186,2.5186,42400.0],["1994-10-12",2.5186,2.5186,2.5186,2.5186,800.0],["1994-10-13",2.5186,2.5186,2.5186,2.5186,400.0],["1994-10-14",2.5186,2.5186,2.5186,2.5186,0.0],["1994-10-17",2.5795,2.5795,2.549,2.549,2400.0],["1994-10-18",2.5186,2.5287,2.5186,2.5287,60000.0],["1994-10-19",2.5592,2.5592,2.5186,2.5592,2400.0],["1994-10-20",2.5287,2.5592,2.5186,2.5592,52000.0],["1994-10-21",2.5592,2.5592,2.5592,2.5592,0.0],["1994-10-24",2.5389,2.5592,2.5186,2.5186,5600.0],["1994-10-25",2.4779,2.4779,2.4779,2.4779,400.0],["1994-10-26",2.5186,2.5186,2.4779,2.4779,6400.0],["1994-10-27",2.4779,2.4779,2.4779,2.4779,8000.0],["1994-10-28",2.4779,2.4779,2.4779,2.4779,3200.0],["1994-10-31",2.4779,2.4983,2.4779,2.4983,8000.0],["1994-11-01",2.4983,2.4983,2.4983,2.4983,0.0],["1994-11-02",2.4983,2.4983,2.4983,2.4983,0.0],["1994-11-03",2.4983,2.4983,2.4983,2.4983,0.0],["1994-11-04",2.4373,2.4983,2.4373,2.4373,4400.0],["1994-11-07",2.4983,2.4983,2.4983,2.4983,800.0],["1994-11-08",2.417,2.417,2.417,2.417,800.0],["1994-11-09",2.4983,2.4983,2.417,2.4983,49600.0],["1994-11-10",2.4983,2.4983,2.4983,2.4983,1200.0],["1994-11-11",2.4983,2.4983,2.4983,2.4983,800.0],["1994-11-14",2.4983,2.4983,2.4983,2.4983,0.0],["1994-11-15",2.4983,2.4983,2.4983,2.4983,800.0],["1994-11-16",2.4983,2.4983,2.4373,2.4373,10800.0],["1994-11-17",2.417,2.417,2.417,2.417,11200.0],["1994-11-18",2.417,2.417,2.417,2.417,0.0],["1994-11-21",2.417,2.417,2.417,2.417,0.0],["1994-11-22",2.4779,2.4779,2.417,2.4272,29600.0],["1994-11-23",2.3865,2.4373,2.3865,2.3865,1600.0],["1994-11-25",2.3865,2.3865,2.3865,2.3865,0.0],["1994-11-28",2.3764,2.3967,2.3764,2.3967,6800.0],["1994-11-29",2.3764,2.3764,2.3764,2.3764,2000.0],["1994-11-30",2.3764,2.4373,2.3764,2.4373,2800.0],["1994-12-01",2.4373,2.4373,2.4373,2.4373,0.0],["1994-12-02",2.4576,2.4576,2.4576,2.4576,800.0],["1994-12-05",2.3967,2.3967,2.3967,2.3967,3200.0],["1994-12-06",2.3764,2.3764,2.3764,2.3764,2000.0],["1994-12-07",2.3764,2.3764,2.3764,2.3764,2800.0],["1994-12-08",2.3561,2.3764,2.3155,2.3155,31600.0],["1994-12-09",2.2966,2.2966,2.1736,2.1838,118000.0],["1994-12-12",2.2351,2.2351,2.1531,2.1531,11200.0],["1994-12-13",2.1633,2.2146,2.1633,2.1633,5600.0],["1994-12-14",2.1633,2.1633,2.1633,2.1633,0.0],["1994-12-15",2.1633,2.1633,2.1633,2.1633,0.0],["1994-12-16",2.1633,2.2043,2.1633,2.2043,2400.0],["1994-12-19",2.2146,2.2146,2.1531,2.2146,2000.0],["1994-12-20",2.2146,2.2146,2.1428,2.1428,8400.0],["1994-12-21",2.2146,2.2146,2.2146,2.2146,800.0],["1994-12-22",2.2146,2.2146,2.2146,2.2146,800.0],["1994-12-23",2.1325,2.1941,2.1325,2.1325,7600.0],["1994-12-27",2.1325,2.1325,2.1325,2.1325,2800.0],["1994-12-28",2.1325,2.1531,2.112,2.112,8400.0],["1994-12-29",2.1531,2.1531,2.1531,2.1531,1200.0],["1994-12-30",2.112,2.1531,2.112,2.1531,13200.0],["1995-01-03",2.112,2.1325,2.0915,2.1325,46400.0],["1995-01-04",2.1531,2.1531,2.1531,2.1531,800.0],["1995-01-05",2.112,2.112,2.112,2.112,800.0],["1995-01-06",2.112,2.112,2.112,2.112,400.0],["1995-01-09",2.1325,2.1325,2.1325,2.1325,4800.0],["1995-01-10",2.112,2.1531,2.112,2.112,29200.0],["1995-01-11",2.1531,2.1531,2.1325,2.1325,13200.0],["1995-01-12",2.1531,2.1531,2.0915,2.1531,5200.0],["1995-01-13",2.1531,2.1531,2.1531,2.1531,0.0],["1995-01-16",2.1531,2.1531,2.112,2.1325,8800.0],["1995-01-17",2.0915,2.0915,2.0915,2.0915,800.0],["1995-01-18",2.0915,2.0915,2.0915,2.0915,0.0],["1995-01-19",2.0915,2.0915,2.0915,2.0915,0.0],["1995-01-20",2.0915,2.0915,2.0915,2.0915,0.0],["1995-01-23",2.1018,2.1223,2.0915,2.1223,66000.0],["1995-01-24",2.071,2.071,2.071,2.071,400.0],["1995-01-25",2.071,2.071,2.071,2.071,0.0],["1995-01-26",2.071,2.071,2.071,2.071,0.0],["1995-01-27",2.071,2.1325,2.071,2.0915,5200.0],["1995-01-30",2.1531,2.1531,2.071,2.1018,4400.0],["1995-01-31",2.1018,2.1018,2.1018,2.1018,0.0],["1995-02-01",2.1018,2.1018,2.1018,2.1018,0.0],["1995-02-02",2.071,2.1531,2.071,2.1531,2000.0],["1995-02-03",2.1531,2.1531,2.1531,2.1531,2400.0],["1995-02-06",2.1531,2.1531,2.1531,2.1531,0.0],["1995-02-07",2.1531,2.1531,2.1531,2.1531,0.0],["1995-02-08",2.1531,2.1531,2.1531,2.1531,0.0],["1995-02-09",2.1531,2.1531,2.1531,2.1531,800.0],["1995-02-10",2.112,2.1531,2.071,2.071,9600.0],["1995-02-13",2.071,2.071,2.071,2.071,0.0],["1995-02-14",2.071,2.071,2.071,2.071,0.0],["1995-02-15",2.112,2.1325,2.0915,2.112,70400.0],["1995-02-16",2.112,2.1531,2.1018,2.1531,49600.0],["1995-02-17",2.1736,2.1941,2.0915,2.1941,47200.0],["1995-02-21",2.1633,2.1633,2.1531,2.1531,5600.0],["1995-02-22",2.2146,2.2146,2.2146,2.2146,2400.0],["1995-02-23",2.2146,2.2146,2.2146,2.2146,4000.0],["1995-02-24",2.2146,2.2146,2.1531,2.2146,2400.0],["1995-02-27",2.1531,2.1531,2.1531,2.1531,4000.0],["1995-02-28",2.1531,2.1531,2.1531,2.1531,0.0],["1995-03-01",2.1838,2.2146,2.1838,2.2146,200000.0],["1995-03-02",2.2351,2.2351,2.2351,2.2351,8400.0],["1995-03-03",2.2556,2.2761,2.2453,2.2761,44800.0],["1995-03-06",2.2761,2.2761,2.2761,2.2761,0.0],["1995-03-07",2.2761,2.2761,2.2146,2.2453,16400.0],["1995-03-08",2.2146,2.2146,2.2146,2.2146,12000.0],["1995-03-09",2.2395,2.2395,2.2395,2.2395,800.0],["1995-03-10",2.2913,2.3017,2.2395,2.2395,20800.0],["1995-03-13",2.2395,2.2395,2.2395,2.2395,0.0],["1995-03-14",2.3017,2.3017,2.2395,2.2395,20400.0],["1995-03-15",2.2809,2.2809,2.2498,2.2809,13600.0],["1995-03-16",2.2809,2.2809,2.2706,2.2706,13200.0],["1995-03-17",2.2809,2.2809,2.2602,2.2602,2400.0],["1995-03-20",2.2395,2.2395,2.2395,2.2395,1600.0],["1995-03-21",2.2395,2.2395,2.2395,2.2395,0.0],["1995-03-22",2.2395,2.2395,2.2395,2.2395,0.0],["1995-03-23",2.2809,2.2809,2.2395,2.2809,5200.0],["1995-03-24",2.2395,2.2809,2.2395,2.2395,26800.0],["1995-03-27",2.2395,2.2395,2.2395,2.2395,0.0],["1995-03-28",2.2809,2.2809,2.2809,2.2809,1600.0],["1995-03-29",2.2809,2.2809,2.2395,2.2395,4800.0],["1995-03-30",2.2395,2.2395,2.2395,2.2395,6400.0],["1995-03-31",2.2809,2.2809,2.2498,2.2498,10000.0],["1995-04-03",2.2809,2.4053,2.2809,2.3742,126000.0],["1995-04-04",2.4053,2.4053,2.4053,2.4053,7600.0],["1995-04-05",2.4053,2.4053,2.3431,2.4053,13200.0],["1995-04-06",2.4053,2.4053,2.3431,2.3846,21600.0],["1995-04-07",2.3431,2.4053,2.2395,2.3017,77200.0],["1995-04-10",2.3017,2.3017,2.2706,2.3017,45600.0],["1995-04-11",2.2395,2.2395,2.2187,2.2187,40000.0],["1995-04-12",2.2187,2.2187,2.2187,2.2187,18000.0],["1995-04-13",2.1772,2.198,2.115,2.198,49200.0],["1995-04-17",2.1358,2.198,2.1358,2.198,11200.0],["1995-04-18",2.198,2.198,2.1358,2.1565,6000.0],["1995-04-19",2.115,2.1565,2.1047,2.115,47600.0],["1995-04-20",2.1565,2.1565,2.0943,2.115,16400.0],["1995-04-21",2.0943,2.115,2.0943,2.115,50800.0],["1995-04-24",2.0943,2.115,2.0943,2.115,5200.0],["1995-04-25",2.115,2.115,2.115,2.115,1600.0],["1995-04-26",2.115,2.115,2.115,2.115,3200.0],["1995-04-27",2.115,2.115,2.0943,2.0943,9600.0],["1995-04-28",2.0943,2.0943,2.0943,2.0943,0.0],["1995-05-01",2.115,2.115,2.0943,2.115,3600.0],["1995-05-02",2.115,2.115,2.115,2.115,0.0],["1995-05-03",2.0943,2.115,2.0943,2.0943,2400.0],["1995-05-04",2.0943,2.115,2.0891,2.115,331200.0],["1995-05-05",2.0943,2.115,2.0943,2.115,10000.0],["1995-05-08",2.1047,2.115,2.0502,2.115,534000.0],["1995-05-09",2.115,2.115,2.115,2.115,800.0],["1995-05-10",2.115,2.115,2.115,2.115,1200.0],["1995-05-11",2.0736,2.115,2.0736,2.115,17600.0],["1995-05-12",2.0528,2.115,2.0528,2.0839,52800.0],["1995-05-15",2.0528,2.1358,2.0528,2.1358,42000.0],["1995-05-16",2.1358,2.1565,2.115,2.115,9200.0],["1995-05-17",2.1565,2.1565,2.115,2.115,3600.0],["1995-05-18",2.1358,2.1358,2.0943,2.115,18400.0],["1995-05-19",2.115,2.115,2.115,2.115,1200.0],["1995-05-22",2.1565,2.1565,2.0943,2.0943,4400.0],["1995-05-23",2.0736,2.115,2.0736,2.0736,2000.0],["1995-05-24",2.0736,2.1565,2.0736,2.0943,6400.0],["1995-05-25",2.0943,2.0943,2.0736,2.0943,40400.0],["1995-05-26",2.1565,2.1565,2.1565,2.1565,400.0],["1995-05-30",2.0736,2.1565,2.0736,2.0943,9600.0],["1995-05-31",2.0736,2.0736,2.0736,2.0736,400.0],["1995-06-01",2.1565,2.1565,2.1358,2.1565,5200.0],["1995-06-02",2.1565,2.1565,2.115,2.115,14400.0],["1995-06-05",2.1565,2.1565,2.0943,2.1565,72800.0],["1995-06-06",2.1565,2.1565,2.1358,2.1358,4800.0],["1995-06-07",2.0943,2.0943,2.0943,2.0943,2400.0],["1995-06-08",2.1565,2.1565,2.0943,2.1254,32000.0],["1995-06-09",2.1565,2.1565,2.0943,2.0943,50400.0],["1995-06-12",2.0943,2.1358,2.0943,2.1358,29200.0],["1995-06-13",2.098,2.1609,2.098,2.098,10400.0],["1995-06-14",2.1609,2.1609,2.1085,2.1609,12400.0],["1995-06-15",2.098,2.161,2.098,2.119,45600.0],["1995-06-16",2.119,2.14,2.119,2.14,5600.0],["1995-06-19",2.14,2.14,2.14,2.14,800.0],["1995-06-20",2.14,2.14,2.119,2.14,5200.0],["1995-06-21",2.1085,2.14,2.098,2.14,11200.0],["1995-06-22",2.098,2.119,2.098,2.119,26800.0],["1995-06-23",2.098,2.14,2.098,2.119,50000.0],["1995-06-26",2.119,2.119,2.056,2.119,70800.0],["1995-06-27",2.098,2.098,2.0351,2.0351,293600.0],["1995-06-28",2.098,2.098,2.056,2.077,389200.0],["1995-06-29",2.077,2.14,2.056,2.119,250800.0],["1995-06-30",2.077,2.14,2.077,2.14,154400.0],["1995-07-03",2.14,2.14,2.119,2.119,61600.0],["1995-07-05",2.1609,2.2029,2.14,2.1819,131200.0],["1995-07-06",2.161,2.2449,2.161,2.2449,144400.0],["1995-07-07",2.2449,2.2659,2.2029,2.2449,84400.0],["1995-07-10",2.2659,2.2659,2.2029,2.2659,52000.0],["1995-07-11",2.2868,2.2868,2.2029,2.2868,63600.0],["1995-07-12",2.2449,2.3078,2.2449,2.2449,111200.0],["1995-07-13",2.3078,2.3078,2.2449,2.2449,208800.0],["1995-07-14",2.3078,2.3078,2.2449,2.3078,33600.0],["1995-07-17",2.3078,2.3078,2.2449,2.2973,84400.0],["1995-07-18",2.3078,2.3078,2.2449,2.3078,7600.0],["1995-07-19",2.2449,2.2868,2.2449,2.2868,65600.0],["1995-07-20",2.2868,2.2868,2.2449,2.2659,72400.0],["1995-07-21",2.2449,2.2763,2.2449,2.2449,90800.0],["1995-07-24",2.2449,2.2868,2.2449,2.2449,48000.0],["1995-07-25",2.2868,2.2868,2.2449,2.2449,32800.0],["1995-07-26",2.2868,2.2868,2.2449,2.2449,74000.0],["1995-07-27",2.2868,2.2868,2.2449,2.2449,17200.0],["1995-07-28",2.5176,2.5176,2.3498,2.4337,310400.0],["1995-07-31",2.4337,2.4757,2.4127,2.4757,650000.0],["1995-08-01",2.4757,2.4966,2.4337,2.4757,345200.0],["1995-08-02",2.4966,2.5176,2.4337,2.5176,749600.0],["1995-08-03",2.5176,2.6015,2.4547,2.6015,543200.0],["1995-08-04",2.6015,2.6645,2.5386,2.6487,683600.0],["1995-08-07",2.6645,2.6645,2.6015,2.6225,184800.0],["1995-08-08",2.6645,2.6645,2.6225,2.6645,176800.0],["1995-08-09",2.6645,2.6855,2.6225,2.6855,266000.0],["1995-08-10",2.6435,2.7904,2.6435,2.7694,343200.0],["1995-08-11",2.7904,2.7904,2.6645,2.7274,184000.0],["1995-08-14",2.6645,2.7274,2.6645,2.7274,25600.0],["1995-08-15",2.7274,2.7274,2.6645,2.7274,114800.0],["1995-08-16",2.6645,2.7274,2.6645,2.6645,120000.0],["1995-08-17",2.7064,2.7064,2.6435,2.6435,70400.0],["1995-08-18",2.6435,2.6855,2.6435,2.6855,50400.0],["1995-08-21",2.6435,2.6855,2.5596,2.5596,148800.0],["1995-08-22",2.5596,2.6015,2.5386,2.5386,31200.0],["1995-08-23",2.6015,2.6015,2.5386,2.5386,127600.0],["1995-08-24",2.6015,2.6015,2.5386,2.5806,74400.0],["1995-08-25",2.6015,2.6015,2.5386,2.5386,46000.0],["1995-08-28",2.6015,2.6225,2.5386,2.6225,111200.0],["1995-08-29",2.6225,2.6855,2.5596,2.6855,367600.0],["1995-08-30",2.6855,2.7274,2.6435,2.7274,244400.0],["1995-08-31",2.7694,2.9372,2.6855,2.9372,546000.0],["1995-09-01",2.8533,2.9792,2.8533,2.9372,426400.0],["1995-09-05",2.9372,3.0211,2.9372,3.0211,103600.0],["1995-09-06",2.9372,3.0841,2.9372,3.0002,215600.0],["1995-09-07",3.0002,3.0841,3.0002,3.0631,152400.0],["1995-09-08",3.0002,3.0631,3.0002,3.0631,196000.0],["1995-09-11",3.0211,3.0841,3.0002,3.0002,124800.0],["1995-09-12",3.0002,3.0631,2.9792,3.0421,54800.0],["1995-09-13",3.0463,3.0463,2.9194,2.9829,109600.0],["1995-09-14",2.9194,2.9617,2.8348,2.8348,131600.0],["1995-09-15",2.8559,2.8559,2.7925,2.8348,57200.0],["1995-09-18",2.7925,2.8136,2.7502,2.8136,70800.0],["1995-09-19",2.8136,2.8136,2.6656,2.7079,214000.0],["1995-09-20",2.6656,2.729,2.6656,2.729,106800.0],["1995-09-21",2.6867,2.7502,2.6867,2.729,118000.0],["1995-09-22",2.6867,2.7502,2.6867,2.7502,116800.0],["1995-09-25",2.7502,2.8983,2.729,2.8983,162400.0],["1995-09-26",2.8983,2.9617,2.8983,2.8983,177600.0],["1995-09-27",2.9194,2.9406,2.8559,2.8559,56800.0],["1995-09-28",2.9406,2.9406,2.8559,2.8983,62400.0],["1995-09-29",2.8136,2.8771,2.8136,2.8559,52400.0],["1995-10-02",2.8559,2.8559,2.8136,2.8559,32000.0],["1995-10-03",2.8559,2.8559,2.7925,2.7925,10400.0],["1995-10-04",2.7925,2.8559,2.7925,2.7925,4000.0],["1995-10-05",2.8559,2.8559,2.7925,2.8559,18000.0],["1995-10-06",2.8242,2.8559,2.7925,2.8136,16000.0],["1995-10-09",2.8348,2.8348,2.7713,2.8136,42000.0],["1995-10-10",2.7713,2.7713,2.7079,2.729,19200.0],["1995-10-11",2.7713,2.7713,2.7079,2.7713,13600.0],["1995-10-12",2.7079,2.7713,2.7079,2.7502,78800.0],["1995-10-13",2.7502,2.8348,2.7502,2.7502,72000.0],["1995-10-16",2.8348,2.8348,2.7925,2.8136,17200.0],["1995-10-17",2.7502,2.8348,2.7502,2.7925,2400.0],["1995-10-18",2.8348,2.8348,2.7502,2.7502,26800.0],["1995-10-19",2.8348,2.8348,2.7502,2.7502,18400.0],["1995-10-20",2.7502,2.8348,2.7502,2.8348,4000.0],["1995-10-23",2.8348,2.8348,2.8136,2.8348,9600.0],["1995-10-24",2.7502,2.8348,2.7502,2.7502,26000.0],["1995-10-25",2.7502,2.8348,2.7079,2.7079,60400.0],["1995-10-26",2.7502,2.7713,2.6867,2.6867,60800.0],["1995-10-27",2.6656,2.7502,2.6232,2.7079,72400.0],["1995-10-30",2.7079,2.7079,2.6444,2.6444,31200.0],["1995-10-31",2.7079,2.7079,2.6232,2.6656,34800.0],["1995-11-01",2.6232,2.6656,2.6232,2.6232,32000.0],["1995-11-02",2.6444,2.6656,2.6232,2.6444,157600.0],["1995-11-03",2.6232,2.6867,2.6232,2.6444,28800.0],["1995-11-06",2.6867,2.6867,2.6232,2.6444,42800.0],["1995-11-07",2.655,2.6867,2.6232,2.655,63600.0],["1995-11-08",2.6232,2.6867,2.6232,2.6867,14000.0],["1995-11-09",2.6232,2.7079,2.6232,2.6444,18000.0],["1995-11-10",2.6444,2.7079,2.6444,2.7079,45200.0],["1995-11-13",2.6444,2.729,2.6444,2.7079,40400.0],["1995-11-14",2.6656,2.729,2.6656,2.7131,20800.0],["1995-11-15",2.6656,2.729,2.6656,2.6656,21600.0],["1995-11-16",2.6656,2.7502,2.6656,2.7396,20400.0],["1995-11-17",2.7502,2.7502,2.6867,2.7502,36400.0],["1995-11-20",2.7925,2.7925,2.7079,2.7713,126800.0],["1995-11-21",2.8348,2.8983,2.7925,2.8348,92800.0],["1995-11-22",2.8348,2.8771,2.8348,2.8348,175200.0],["1995-11-24",2.8348,2.8559,2.8348,2.8348,8800.0],["1995-11-27",2.8771,2.8771,2.8348,2.8348,21600.0],["1995-11-28",2.8559,2.8559,2.7713,2.8136,41200.0],["1995-11-29",2.8031,2.8136,2.7713,2.8136,53200.0],["1995-11-30",2.7713,2.8348,2.7713,2.8348,69600.0],["1995-12-01",2.7925,2.7925,2.7713,2.7713,26000.0],["1995-12-04",2.8348,2.8348,2.7713,2.7713,13600.0],["1995-12-05",2.7713,2.8348,2.7713,2.8242,83600.0],["1995-12-06",2.8348,2.8348,2.7713,2.8031,64800.0],["1995-12-07",2.8031,2.8348,2.7713,2.7713,43200.0],["1995-12-08",2.7713,2.8348,2.7713,2.7713,6400.0],["1995-12-11",2.7713,2.8031,2.7713,2.8031,5600.0],["1995-12-12",2.8348,2.8348,2.7713,2.7925,40800.0],["1995-12-13",2.8634,2.8634,2.778,2.778,26400.0],["1995-12-14",2.778,2.786,2.778,2.778,14400.0],["1995-12-15",2.778,2.7993,2.778,2.778,58800.0],["1995-12-18",2.778,2.778,2.7138,2.778,52000.0],["1995-12-19",2.7138,2.7566,2.7138,2.7566,18400.0],["1995-12-20",2.7352,2.7886,2.7352,2.7886,62800.0],["1995-12-21",2.8207,2.8207,2.7352,2.8207,13600.0],["1995-12-22",2.778,2.778,2.7352,2.7352,13200.0],["1995-12-26",2.8207,2.8207,2.7352,2.7352,6000.0],["1995-12-27",2.778,2.778,2.7352,2.7352,75600.0],["1995-12-28",2.7352,2.7993,2.7352,2.7993,38000.0],["1995-12-29",2.7993,2.7993,2.7352,2.7352,21600.0],["1996-01-02",2.7459,2.7993,2.7352,2.7993,6400.0],["1996-01-03",2.7352,2.7352,2.7352,2.7352,2000.0],["1996-01-04",2.7993,2.7993,2.7352,2.7352,9600.0],["1996-01-05",2.7352,2.7993,2.7138,2.7993,8000.0],["1996-01-08",2.7138,2.7993,2.7138,2.7138,10800.0],["1996-01-09",2.7138,2.7886,2.7138,2.7138,34000.0],["1996-01-10",2.7138,2.778,2.7138,2.778,46400.0],["1996-01-11",2.6925,2.7566,2.6925,2.7566,8800.0],["1996-01-12",2.6925,2.7032,2.6925,2.6925,5600.0],["1996-01-15",2.6925,2.6925,2.6925,2.6925,4800.0],["1996-01-16",2.7566,2.7566,2.6925,2.7566,19200.0],["1996-01-17",2.7566,2.7566,2.6925,2.6925,20800.0],["1996-01-18",2.6711,2.7566,2.6711,2.6711,16800.0],["1996-01-19",2.6711,2.7566,2.6711,2.6711,3200.0],["1996-01-22",2.7566,2.7566,2.7566,2.7566,800.0],["1996-01-23",2.6711,2.6925,2.6711,2.6711,3200.0],["1996-01-24",2.7566,2.7566,2.6711,2.6711,9600.0],["1996-01-25",2.6711,2.7566,2.6711,2.6711,8400.0],["1996-01-26",2.6711,2.7566,2.6711,2.7566,13600.0],["1996-01-29",2.6818,2.6818,2.6818,2.6818,2400.0],["1996-01-30",2.7566,2.7566,2.6711,2.6925,17600.0],["1996-01-31",2.7566,2.7566,2.6925,2.7566,4400.0],["1996-02-01",2.6925,2.7566,2.6925,2.7566,14400.0],["1996-02-02",2.6925,2.7566,2.6925,2.7566,6800.0],["1996-02-05",2.6925,2.7138,2.6925,2.7138,14400.0],["1996-02-06",2.6925,2.7566,2.6925,2.6925,18800.0],["1996-02-07",2.6925,2.7566,2.6925,2.7566,23200.0],["1996-02-08",2.6925,2.7566,2.6925,2.7459,60000.0],["1996-02-09",2.7566,2.7566,2.6925,2.6925,8400.0],["1996-02-12",2.6925,2.7566,2.6925,2.7512,21200.0],["1996-02-13",2.6925,2.7138,2.6925,2.7138,10400.0],["1996-02-14",2.778,2.778,2.778,2.778,2400.0],["1996-02-15",2.778,2.778,2.6925,2.7352,6400.0],["1996-02-16",2.6925,2.778,2.6925,2.778,7200.0],["1996-02-20",2.6925,2.7352,2.6925,2.7352,7600.0],["1996-02-21",2.6925,2.7673,2.6925,2.7673,17600.0],["1996-02-22",2.6925,2.778,2.6925,2.6925,13600.0],["1996-02-23",2.6925,2.778,2.6925,2.7566,11600.0],["1996-02-26",2.6925,2.778,2.6925,2.6925,7600.0],["1996-02-27",2.778,2.778,2.6925,2.6925,14800.0],["1996-02-28",2.6925,2.7459,2.6925,2.6925,6400.0],["1996-02-29",2.6925,2.778,2.6925,2.6925,10000.0],["1996-03-01",2.778,2.778,2.6925,2.6925,22800.0],["1996-03-04",2.7138,2.7138,2.6925,2.6925,44800.0],["1996-03-05",2.6925,2.7566,2.6925,2.7245,18400.0],["1996-03-06",2.7566,2.7566,2.6925,2.7245,16000.0],["1996-03-07",2.6925,2.7566,2.6925,2.7566,12800.0],["1996-03-08",2.6711,2.7566,2.6711,2.6711,15200.0],["1996-03-11",2.7352,2.7352,2.6497,2.7138,33200.0],["1996-03-12",2.6497,2.7138,2.6391,2.6711,126400.0],["1996-03-13",2.6564,2.6672,2.6564,2.6564,3200.0],["1996-03-14",2.6996,2.6996,2.6564,2.6564,2800.0],["1996-03-15",2.6564,2.6996,2.6564,2.6942,55600.0],["1996-03-18",2.678,2.6996,2.6564,2.6564,2800.0],["1996-03-19",2.6564,2.678,2.6564,2.678,46000.0],["1996-03-20",2.6564,2.6564,2.6564,2.6564,48400.0],["1996-03-21",2.6348,2.678,2.6348,2.6348,15200.0],["1996-03-22",2.6348,2.678,2.6348,2.678,7200.0],["1996-03-25",2.6348,2.6564,2.6132,2.6564,38400.0],["1996-03-26",2.6132,2.6564,2.6132,2.6132,74000.0],["1996-03-27",2.6132,2.678,2.6132,2.6672,10800.0],["1996-03-28",2.6132,2.7212,2.6132,2.6888,59200.0],["1996-03-29",2.6564,2.6996,2.6348,2.678,46000.0],["1996-04-01",2.678,2.786,2.6348,2.7212,114400.0],["1996-04-02",2.7212,2.786,2.7212,2.786,18800.0],["1996-04-03",2.786,2.786,2.7212,2.786,49600.0],["1996-04-04",2.786,2.8076,2.7428,2.8076,40400.0],["1996-04-08",2.7428,2.8292,2.7428,2.8184,88400.0],["1996-04-09",2.7644,2.8292,2.7644,2.7968,37600.0],["1996-04-10",2.7644,2.8724,2.7644,2.8076,104400.0],["1996-04-11",2.8076,2.8508,2.786,2.8508,46400.0],["1996-04-12",2.786,2.8292,2.786,2.786,8000.0],["1996-04-15",2.7644,2.8508,2.7644,2.8076,8400.0],["1996-04-16",2.7644,2.7644,2.7644,2.7644,17600.0],["1996-04-17",2.8508,2.8508,2.7644,2.7644,36800.0],["1996-04-18",2.7644,2.8292,2.7644,2.7644,11200.0],["1996-04-19",2.7644,2.8292,2.7644,2.7644,28800.0],["1996-04-22",2.7644,2.8076,2.7644,2.7698,26800.0],["1996-04-23",2.7644,2.786,2.7428,2.786,40800.0],["1996-04-24",2.732,2.786,2.732,2.7644,64000.0],["1996-04-25",2.7644,2.7644,2.7644,2.7644,0.0],["1996-04-26",2.7212,2.786,2.7212,2.786,18400.0],["1996-04-29",2.786,2.786,2.7212,2.786,24400.0],["1996-04-30",2.786,2.786,2.7212,2.7212,14800.0],["1996-05-01",2.7212,2.786,2.7212,2.7428,17600.0],["1996-05-02",2.6996,2.7428,2.6996,2.7428,1600.0],["1996-05-03",2.7212,2.7644,2.7212,2.7212,8800.0],["1996-05-06",2.6996,2.6996,2.6996,2.6996,6400.0],["1996-05-07",2.7644,2.7644,2.6996,2.6996,18800.0],["1996-05-08",2.678,2.7428,2.6564,2.6564,27200.0],["1996-05-09",2.6564,2.7428,2.6564,2.7428,11600.0],["1996-05-10",2.6996,2.7428,2.6564,2.678,39600.0],["1996-05-13",2.6564,2.7428,2.6564,2.6888,61600.0],["1996-05-14",2.6564,2.7428,2.6564,2.7428,48400.0],["1996-05-15",2.6996,2.7428,2.6996,2.7428,12800.0],["1996-05-16",2.6996,2.8076,2.6996,2.7428,40800.0],["1996-05-17",2.8076,2.8076,2.7428,2.8076,11600.0],["1996-05-20",2.7428,2.7752,2.7428,2.7428,20400.0],["1996-05-21",2.7644,2.8076,2.7428,2.7752,18000.0],["1996-05-22",2.7644,2.8076,2.7644,2.8076,8800.0],["1996-05-23",2.7428,2.8076,2.7428,2.7644,8000.0],["1996-05-24",2.7428,2.8076,2.7428,2.7428,32400.0],["1996-05-28",2.7428,2.8076,2.7428,2.7428,17600.0],["1996-05-29",2.8076,2.8076,2.8076,2.8076,1200.0],["1996-05-30",2.7428,2.7536,2.7428,2.7536,3200.0],["1996-05-31",2.7428,2.8076,2.7428,2.8076,12400.0],["1996-06-03",2.7428,2.8076,2.7428,2.7428,82000.0],["1996-06-04",2.7428,2.8076,2.7428,2.8076,64800.0],["1996-06-05",2.7428,2.8076,2.7428,2.7428,5200.0],["1996-06-06",2.7428,2.8076,2.7428,2.7428,26400.0],["1996-06-07",2.7428,2.8076,2.7428,2.8076,3600.0],["1996-06-10",2.7428,2.8076,2.7428,2.7428,31200.0],["1996-06-11",2.7536,2.786,2.7428,2.7644,38400.0],["1996-06-12",2.7714,2.815,2.7714,2.7714,12400.0],["1996-06-13",2.7932,2.815,2.7714,2.7714,72400.0],["1996-06-14",2.7496,2.815,2.7496,2.7932,11600.0],["1996-06-17",2.7496,2.7932,2.7496,2.7932,6000.0],["1996-06-18",2.7496,2.815,2.7496,2.7932,22800.0],["1996-06-19",2.7496,2.7932,2.7496,2.7932,12800.0],["1996-06-20",2.7932,2.7932,2.7496,2.7496,13600.0],["1996-06-21",2.7496,2.7932,2.7496,2.7932,10000.0],["1996-06-24",2.7496,2.7932,2.7496,2.7496,28400.0],["1996-06-25",2.7059,2.7714,2.6841,2.6841,41200.0],["1996-06-26",2.6841,2.7277,2.6841,2.695,26000.0],["1996-06-27",2.6841,2.7496,2.6841,2.7496,2800.0],["1996-06-28",2.6841,2.7496,2.6841,2.7168,14800.0],["1996-07-01",2.6841,2.7496,2.6841,2.7277,11200.0],["1996-07-02",2.6896,2.7496,2.6841,2.7168,13600.0],["1996-07-03",2.7441,2.7441,2.6841,2.6841,6400.0],["1996-07-05",2.6841,2.7496,2.6841,2.7387,6400.0],["1996-07-08",2.695,2.7496,2.6841,2.7496,4400.0],["1996-07-09",2.7496,2.7496,2.6841,2.7168,20400.0],["1996-07-10",2.6841,2.7496,2.6841,2.695,9200.0],["1996-07-11",2.6841,2.6841,2.6841,2.6841,13600.0],["1996-07-12",2.7277,2.7277,2.6841,2.6841,2800.0],["1996-07-15",2.6841,2.6841,2.6841,2.6841,11200.0],["1996-07-16",2.6841,2.7059,2.6841,2.7059,34000.0],["1996-07-17",2.6841,2.7277,2.6841,2.7168,29200.0],["1996-07-18",2.7059,2.7496,2.7059,2.7496,17200.0],["1996-07-19",2.7059,2.7496,2.7059,2.7277,8000.0],["1996-07-22",2.7496,2.7496,2.7059,2.7059,21600.0],["1996-07-23",2.7496,2.7496,2.7059,2.7059,19200.0],["1996-07-24",2.6841,2.7496,2.6841,2.6841,38400.0],["1996-07-25",2.7496,2.7496,2.6841,2.6841,6800.0],["1996-07-26",2.6841,2.7496,2.6841,2.7496,2000.0],["1996-07-29",2.7496,2.7496,2.695,2.7059,4800.0],["1996-07-30",2.6841,2.7168,2.6841,2.6841,15600.0],["1996-07-31",2.6841,2.6841,2.6841,2.6841,3200.0],["1996-08-01",2.695,2.7496,2.6841,2.7496,4800.0],["1996-08-02",2.695,2.7496,2.6841,2.6841,13600.0],["1996-08-05",2.7496,2.7932,2.7277,2.7496,62000.0],["1996-08-06",2.7496,2.815,2.7496,2.7932,23600.0],["1996-08-07",2.7496,2.815,2.7496,2.815,10400.0],["1996-08-08",2.7496,2.8587,2.7496,2.8369,51600.0],["1996-08-09",2.8587,2.8914,2.8259,2.8369,70800.0],["1996-08-12",2.8369,2.9023,2.8369,2.9023,2000.0],["1996-08-13",2.8696,2.9023,2.8369,2.8914,76800.0],["1996-08-14",2.8369,2.9023,2.8369,2.9023,13600.0],["1996-08-15",2.8369,2.946,2.8369,2.9023,64000.0],["1996-08-16",2.8805,2.9896,2.8805,2.946,80400.0],["1996-08-19",2.9896,2.9896,2.9241,2.9241,8800.0],["1996-08-20",2.9896,2.9896,2.9241,2.9241,14000.0],["1996-08-21",2.9241,2.9241,2.9241,2.9241,4000.0],["1996-08-22",2.9241,3.0551,2.9241,2.9896,78000.0],["1996-08-23",2.9678,3.0114,2.946,2.9896,49600.0],["1996-08-26",2.946,3.0114,2.946,2.9678,20400.0],["1996-08-27",3.0114,3.0114,2.946,2.946,4800.0],["1996-08-28",2.946,2.946,2.946,2.946,8400.0],["1996-08-29",2.9896,3.0114,2.946,2.9896,48800.0],["1996-08-30",2.946,3.0333,2.946,3.0333,15200.0],["1996-09-03",3.0333,3.0987,2.9896,3.0333,178800.0],["1996-09-04",3.0333,3.0333,3.0114,3.0114,20800.0],["1996-09-05",3.0769,3.0769,3.0114,3.0114,2400.0],["1996-09-06",3.0114,3.0987,3.0114,3.066,65200.0],["1996-09-09",3.0333,3.0987,3.0333,3.0333,2000.0],["1996-09-10",3.0333,3.0333,3.0333,3.0333,800.0],["1996-09-11",3.0333,3.0333,3.0333,3.0333,2800.0],["1996-09-12",3.065,3.065,3.065,3.065,2400.0],["1996-09-13",3.1312,3.1312,3.065,3.065,34000.0],["1996-09-16",3.065,3.065,3.065,3.065,4800.0],["1996-09-17",3.065,3.1091,3.065,3.1091,15200.0],["1996-09-18",3.065,3.1091,3.065,3.065,36400.0],["1996-09-19",3.065,3.065,3.065,3.065,7600.0],["1996-09-20",3.065,3.065,2.9989,2.9989,91600.0],["1996-09-23",2.9989,3.043,2.9989,2.9989,18000.0],["1996-09-24",3.0209,3.0209,2.9989,3.0099,144000.0],["1996-09-25",2.9989,3.043,2.9989,3.043,44400.0],["1996-09-26",2.9989,3.0319,2.9989,3.0319,15200.0],["1996-09-27",3.0209,3.065,3.0209,3.0209,43200.0],["1996-09-30",3.0209,3.065,3.0209,3.0209,12400.0],["1996-10-01",3.0319,3.065,2.9989,2.9989,203600.0],["1996-10-02",3.065,3.065,3.0209,3.0319,24800.0],["1996-10-03",2.9989,3.043,2.9989,2.9989,120400.0],["1996-10-04",2.9989,3.0319,2.9989,3.0319,426400.0],["1996-10-07",3.0209,3.065,3.0209,3.054,205600.0],["1996-10-08",3.0209,3.1312,3.0209,3.065,64000.0],["1996-10-09",3.1312,3.1753,3.1091,3.1091,23200.0],["1996-10-10",3.0871,3.1753,3.0871,3.1532,23200.0],["1996-10-11",3.1753,3.1753,3.1091,3.1091,2000.0],["1996-10-14",3.1091,3.1753,3.1091,3.1091,10000.0],["1996-10-15",3.1091,3.1753,3.1091,3.1091,20000.0],["1996-10-16",3.1091,3.1201,3.1091,3.1201,3200.0],["1996-10-17",3.1753,3.2414,3.1532,3.2194,60800.0],["1996-10-18",3.1753,3.3296,3.1753,3.2414,78800.0],["1996-10-21",3.2414,3.2855,3.2414,3.2414,24000.0],["1996-10-22",3.2635,3.3296,3.2414,3.2965,38400.0],["1996-10-23",3.2635,3.2855,3.2635,3.2855,18800.0],["1996-10-24",3.2635,3.2745,3.2635,3.2635,18000.0],["1996-10-25",3.2635,3.3296,3.2635,3.3076,1200.0],["1996-10-28",3.2635,3.2635,3.2635,3.2635,15600.0],["1996-10-29",3.2635,3.3076,3.2194,3.2194,72400.0],["1996-10-30",3.2855,3.2855,3.2194,3.2194,13200.0],["1996-10-31",3.2194,3.2304,3.2194,3.2304,9600.0],["1996-11-01",3.2194,3.2194,3.2194,3.2194,8000.0],["1996-11-04",3.2855,3.2855,3.2194,3.2194,15200.0],["1996-11-05",3.2194,3.2414,3.2194,3.2414,51600.0],["1996-11-06",3.2855,3.2855,3.2855,3.2855,4000.0],["1996-11-07",3.3296,3.3296,3.2414,3.3296,13200.0],["1996-11-08",3.3296,3.3296,3.2635,3.2635,8800.0],["1996-11-11",3.3296,3.3958,3.2965,3.3296,36800.0],["1996-11-12",3.3076,3.3186,3.3076,3.3186,800.0],["1996-11-13",3.3958,3.3958,3.3076,3.3076,800.0],["1996-11-14",3.3958,3.3958,3.3076,3.3737,5600.0],["1996-11-15",3.3076,3.3958,3.3076,3.3958,7200.0],["1996-11-18",3.3076,3.3186,3.3076,3.3186,1600.0],["1996-11-19",3.3958,3.484,3.3296,3.3958,112800.0],["1996-11-20",3.3958,3.4619,3.3958,3.3958,13200.0],["1996-11-21",3.484,3.484,3.3958,3.4288,38400.0],["1996-11-22",3.3958,3.484,3.3958,3.4288,6000.0],["1996-11-25",3.4619,3.484,3.3958,3.484,2800.0],["1996-11-26",3.4178,3.484,3.4178,3.484,4800.0],["1996-11-27",3.4178,3.484,3.4178,3.484,8000.0],["1996-11-29",3.484,3.484,3.484,3.484,0.0],["1996-12-02",3.4178,3.5501,3.3958,3.484,120800.0],["1996-12-03",3.484,3.5501,3.4619,3.5281,99600.0],["1996-12-04",3.5281,3.5281,3.4619,3.4619,22800.0],["1996-12-05",3.495,3.5281,3.4619,3.5281,54400.0],["1996-12-06",3.4399,3.4454,3.3517,3.3517,42800.0],["1996-12-09",3.3958,3.4399,3.3737,3.4068,29600.0],["1996-12-10",3.4399,3.484,3.3737,3.484,30000.0],["1996-12-11",3.4178,3.4178,3.3517,3.3517,48000.0],["1996-12-12",3.3837,3.3837,3.3837,3.3837,800.0],["1996-12-13",3.406,3.406,3.406,3.406,14400.0],["1996-12-16",3.4505,3.4505,3.406,3.4505,16800.0],["1996-12-17",3.4115,3.4505,3.406,3.4505,25200.0],["1996-12-18",3.406,3.4728,3.406,3.406,7600.0],["1996-12-19",3.4728,3.4728,3.406,3.406,8400.0],["1996-12-20",3.4728,3.4728,3.406,3.406,2000.0],["1996-12-23",3.406,3.5173,3.406,3.4728,46800.0],["1996-12-24",3.4728,3.4728,3.4728,3.4728,400.0],["1996-12-26",3.5395,3.5395,3.4282,3.495,30800.0],["1996-12-27",3.495,3.495,3.4282,3.495,36800.0],["1996-12-30",3.4282,3.495,3.4282,3.4282,20800.0],["1996-12-31",3.4282,3.495,3.4282,3.495,4000.0],["1997-01-02",3.4282,3.495,3.4282,3.495,20400.0],["1997-01-03",3.4282,3.5173,3.4282,3.5173,17200.0],["1997-01-06",3.5395,3.5395,3.4728,3.4783,38400.0],["1997-01-07",3.4728,3.5395,3.4728,3.4728,86800.0],["1997-01-08",3.4728,3.4728,3.4728,3.4728,3600.0],["1997-01-09",3.5173,3.5395,3.495,3.495,49600.0],["1997-01-10",3.4728,3.5618,3.4728,3.5618,26400.0],["1997-01-13",3.5618,3.5618,3.5173,3.5173,10000.0],["1997-01-14",3.5618,3.6063,3.5395,3.6063,15600.0],["1997-01-15",3.6063,3.6509,3.5618,3.5841,34800.0],["1997-01-16",3.6509,3.7399,3.5841,3.7288,182400.0],["1997-01-17",3.7622,3.7844,3.7399,3.7622,54800.0],["1997-01-20",3.7844,3.7844,3.7844,3.7844,4400.0],["1997-01-21",3.7399,3.7622,3.6731,3.7399,26400.0],["1997-01-22",3.7399,3.7844,3.6954,3.7399,36000.0],["1997-01-23",3.7622,3.7622,3.6509,3.6731,15200.0],["1997-01-24",3.5841,3.6063,3.5395,3.5618,89200.0],["1997-01-27",3.6286,3.6954,3.6286,3.6509,16800.0],["1997-01-28",3.6954,3.7176,3.6063,3.6731,22400.0],["1997-01-29",3.7176,3.7176,3.6954,3.7121,18000.0],["1997-01-30",3.7176,3.7176,3.6731,3.6731,18400.0],["1997-01-31",3.6731,3.6731,3.6731,3.6731,10000.0],["1997-02-03",3.6731,3.7622,3.6731,3.6954,28400.0],["1997-02-04",3.7622,3.7622,3.7399,3.7399,13200.0],["1997-02-05",3.7622,3.7622,3.7176,3.7176,18800.0],["1997-02-06",3.7399,3.7399,3.6509,3.7399,3600.0],["1997-02-07",3.7399,3.7399,3.6731,3.7399,16000.0],["1997-02-10",3.6731,3.7399,3.6731,3.7399,2400.0],["1997-02-11",3.6731,3.7399,3.6731,3.7176,11600.0],["1997-02-12",3.7176,3.7176,3.7176,3.7176,4000.0],["1997-02-13",3.7176,3.8067,3.7176,3.8067,14800.0],["1997-02-14",3.8067,3.9625,3.7176,3.8735,138000.0],["1997-02-18",3.918,4.1406,3.8735,4.1072,272400.0],["1997-02-19",4.007,4.2519,4.007,4.2296,179600.0],["1997-02-20",4.2296,4.2296,4.0961,4.0961,25200.0],["1997-02-21",4.2296,4.2296,4.0961,4.0961,2400.0],["1997-02-24",4.1629,4.2074,4.0516,4.0516,15200.0],["1997-02-25",4.0516,4.1183,4.0516,4.1183,2800.0],["1997-02-26",4.0516,4.0961,4.0516,4.0961,800.0],["1997-02-27",4.0516,4.2185,4.0516,4.0516,91600.0],["1997-02-28",4.007,4.0516,3.8735,3.8735,79200.0],["1997-03-03",3.8735,3.879,3.8735,3.8735,20800.0],["1997-03-04",3.8735,3.8735,3.8735,3.8735,400.0],["1997-03-05",4.0293,4.0293,3.8735,4.0293,10000.0],["1997-03-06",4.0293,4.0293,3.8735,3.918,14000.0],["1997-03-07",3.8957,4.0293,3.8735,3.8735,5200.0],["1997-03-10",3.8957,4.0516,3.8957,3.9959,20000.0],["1997-03-11",4.0738,4.0738,3.9848,3.9848,58000.0],["1997-03-12",4.0009,4.1573,4.0009,4.1573,19200.0],["1997-03-13",4.1573,4.202,4.0232,4.202,77800.0],["1997-03-14",4.202,4.3361,4.0232,4.1126,30400.0],["1997-03-17",4.3361,4.3361,3.9785,4.0009,21400.0],["1997-03-18",4.0009,4.202,3.9785,3.9785,10400.0],["1997-03-19",3.9785,4.1126,3.9338,3.9338,19200.0],["1997-03-20",3.9338,4.1573,3.9338,3.9562,9000.0],["1997-03-21",3.9338,4.202,3.9338,3.9785,4000.0],["1997-03-24",4.202,4.202,3.9562,4.0232,6400.0],["1997-03-25",3.9562,4.202,3.9562,4.1126,1200.0],["1997-03-26",4.202,4.202,3.9785,4.1126,8400.0],["1997-03-27",4.0232,4.202,4.0232,4.202,44200.0],["1997-03-31",4.0679,4.2914,4.0232,4.202,31000.0],["1997-04-01",4.0456,4.1573,4.0232,4.1126,12400.0],["1997-04-02",4.1573,4.202,4.0232,4.202,15800.0],["1997-04-03",4.0232,4.202,4.0232,4.202,11000.0],["1997-04-04",4.0232,4.202,3.9785,4.1126,29200.0],["1997-04-07",4.202,4.202,4.0232,4.0232,13000.0],["1997-04-08",4.0232,4.0456,4.0232,4.0456,5800.0],["1997-04-09",4.202,4.2467,4.0232,4.1126,30000.0],["1997-04-10",4.2467,4.2467,4.0679,4.1126,17000.0],["1997-04-11",4.202,4.202,3.755,3.755,38600.0],["1997-04-14",3.9785,3.9785,3.5762,3.5762,83800.0],["1997-04-15",3.6656,3.755,3.5985,3.755,23000.0],["1997-04-16",3.8444,4.0232,3.7997,3.9115,48400.0],["1997-04-17",4.1126,4.1126,3.8891,3.8891,6600.0],["1997-04-18",4.1126,4.1126,3.8891,3.8891,3800.0],["1997-04-21",4.0009,4.1126,3.8891,4.1126,6000.0],["1997-04-22",3.8891,4.1126,3.8444,4.0232,8000.0],["1997-04-23",4.0232,4.0232,3.8444,3.8444,8600.0],["1997-04-24",4.0232,4.0232,4.0232,4.0232,200.0],["1997-04-25",4.0232,4.0232,3.8444,4.0232,15800.0],["1997-04-28",3.7997,3.9785,3.7997,3.9785,58800.0],["1997-04-29",3.755,3.8891,3.755,3.8891,800.0],["1997-04-30",3.8891,3.8891,3.755,3.755,37400.0],["1997-05-01",3.755,3.7997,3.6656,3.7103,39600.0],["1997-05-02",3.7103,3.8444,3.7103,3.755,11800.0],["1997-05-05",3.7103,3.8444,3.7103,3.8444,27000.0],["1997-05-06",3.8444,3.8891,3.7103,3.8891,5400.0],["1997-05-07",3.9338,4.0232,3.8891,3.9115,15200.0],["1997-05-08",4.0232,4.1126,3.9338,3.9338,17800.0],["1997-05-09",4.0232,4.0679,3.9338,4.0679,41200.0],["1997-05-12",4.1126,4.1126,3.9338,3.9338,1000.0],["1997-05-13",4.1126,4.1126,4.1126,4.1126,1200.0],["1997-05-14",4.0903,4.1126,3.9338,4.1126,9200.0],["1997-05-15",4.1126,4.1573,3.9338,4.1573,30800.0],["1997-05-16",4.0232,4.1573,3.9785,4.0232,22000.0],["1997-05-19",4.0679,4.0679,4.0232,4.0679,9600.0],["1997-05-20",4.0679,4.0679,4.0232,4.0232,1000.0],["1997-05-21",4.135,4.135,4.0232,4.0679,10600.0],["1997-05-22",4.135,4.135,4.0679,4.135,4800.0],["1997-05-23",4.135,4.135,4.0232,4.1126,4000.0],["1997-05-27",4.0679,4.135,4.0679,4.1126,16800.0],["1997-05-28",4.135,4.135,4.0679,4.1126,19800.0],["1997-05-29",4.1126,4.202,4.1126,4.1126,17200.0],["1997-05-30",4.202,4.2467,4.0679,4.2467,8800.0],["1997-06-02",4.2467,4.2467,4.1126,4.202,4600.0],["1997-06-03",4.2467,4.2914,4.135,4.2914,42400.0],["1997-06-04",4.202,4.4702,4.202,4.4702,18200.0],["1997-06-05",4.3361,4.5149,4.3361,4.3361,23400.0],["1997-06-06",4.3361,4.4702,4.3361,4.4702,23400.0],["1997-06-09",4.4702,4.5149,4.3361,4.4255,13800.0],["1997-06-10",4.4255,4.5596,4.4255,4.4255,3400.0],["1997-06-11",4.4255,4.4367,4.4255,4.4367,5600.0],["1997-06-12",4.4579,4.5479,4.3228,4.5479,6400.0],["1997-06-13",4.5479,4.5479,4.3228,4.5479,8000.0],["1997-06-16",4.4354,4.5029,4.4354,4.5029,4200.0],["1997-06-17",4.3228,4.5029,4.3228,4.5029,2600.0],["1997-06-18",4.3228,4.4354,4.3228,4.4354,1400.0],["1997-06-19",4.5029,4.5029,4.3678,4.4354,3000.0],["1997-06-20",4.4354,4.4354,4.4354,4.4354,400.0],["1997-06-23",4.3678,4.5254,4.3678,4.5029,65800.0],["1997-06-24",4.5479,4.593,4.4579,4.4579,16400.0],["1997-06-25",4.4579,4.8181,4.4579,4.7956,49400.0],["1997-06-26",4.7281,4.9532,4.7281,4.7731,61000.0],["1997-06-27",4.9532,5.1333,4.9532,5.0658,109600.0],["1997-06-30",5.1333,5.2234,4.9532,5.0883,104400.0],["1997-07-01",5.0433,5.0433,4.7281,4.7956,27800.0],["1997-07-02",4.9982,5.0433,4.8181,4.9082,13000.0],["1997-07-03",5.0433,5.1333,4.9982,5.1333,29000.0],["1997-07-07",4.9982,5.1783,4.9982,5.0658,15200.0],["1997-07-08",5.1221,5.1783,4.9982,5.1108,17400.0],["1997-07-09",5.0433,5.0433,4.8631,5.0207,16200.0],["1997-07-10",4.8631,5.0433,4.8631,5.0433,14000.0],["1997-07-11",5.0433,5.0433,4.9082,4.9982,12000.0],["1997-07-14",5.0433,5.0433,4.9082,4.9982,17000.0],["1997-07-15",4.8631,4.9532,4.8631,4.9532,13600.0],["1997-07-16",4.8631,5.0433,4.8631,5.0433,17000.0],["1997-07-17",4.9082,4.9532,4.8181,4.9532,12600.0],["1997-07-18",4.7731,4.9532,4.7281,4.9532,41200.0],["1997-07-21",4.8406,5.0433,4.8406,5.0433,39000.0],["1997-07-22",4.8631,5.0433,4.8631,5.0207,23400.0],["1997-07-23",4.8631,5.0433,4.8631,5.0433,17800.0],["1997-07-24",4.9532,5.0433,4.9082,5.0433,4000.0],["1997-07-25",5.0433,5.0433,4.9082,5.0433,11800.0],["1997-07-28",5.0433,5.0433,4.9194,5.0433,8600.0],["1997-07-29",4.8857,5.0207,4.8631,5.0207,21600.0],["1997-07-30",4.9307,5.0207,4.8631,5.0207,21800.0],["1997-07-31",4.8631,5.0433,4.8631,4.8857,3400.0],["1997-08-01",4.9082,5.0658,4.9082,5.0433,98000.0],["1997-08-04",5.0883,5.1783,5.0207,5.1783,18800.0],["1997-08-05",5.0433,5.1783,5.0433,5.1783,15600.0],["1997-08-06",5.1558,5.1783,4.9982,5.1333,78400.0],["1997-08-07",5.0433,5.1783,5.0433,5.1783,9800.0],["1997-08-08",5.0207,5.1783,4.9982,5.1783,7600.0],["1997-08-11",5.0433,5.1783,5.0433,5.1783,6000.0],["1997-08-12",5.1333,5.1783,5.1333,5.1333,15400.0],["1997-08-13",5.0433,5.1333,5.0433,5.1333,600.0],["1997-08-14",5.1333,5.1783,5.0433,5.1783,7400.0],["1997-08-15",5.0433,5.1783,5.0433,5.1783,8000.0],["1997-08-18",5.0433,5.1783,4.9982,5.1783,14200.0],["1997-08-19",5.0658,5.1333,5.0433,5.1333,93000.0],["1997-08-20",5.1783,5.1783,5.0207,5.0883,4800.0],["1997-08-21",5.0207,5.0433,5.0207,5.0207,7800.0],["1997-08-22",5.0207,5.0658,5.0207,5.0433,36000.0],["1997-08-25",5.1783,5.1783,5.0207,5.1783,600.0],["1997-08-26",5.0658,5.1783,4.9982,5.1783,34200.0],["1997-08-27",4.9982,5.1783,4.9982,5.1783,15400.0],["1997-08-28",5.0207,5.1783,5.0207,5.1333,87400.0],["1997-08-29",5.0207,5.0545,5.0207,5.0545,1800.0],["1997-09-02",5.0545,5.0883,5.0207,5.0883,12800.0],["1997-09-03",5.0207,5.0883,5.0207,5.0207,8400.0],["1997-09-04",5.0207,5.0207,5.0207,5.0207,0.0],["1997-09-05",5.0883,5.0883,5.0207,5.0658,10200.0],["1997-09-08",5.0207,5.0545,5.0207,5.0545,7400.0],["1997-09-09",5.0883,5.0883,5.0433,5.0433,6600.0],["1997-09-10",5.0207,5.0883,5.0207,5.0883,3000.0],["1997-09-11",5.1246,5.1246,5.0339,5.0339,1200.0],["1997-09-12",5.0339,5.1246,5.0339,5.1246,7200.0],["1997-09-15",5.1246,5.1246,5.0339,5.0792,11800.0],["1997-09-16",5.0339,5.1246,5.0339,5.1246,4600.0],["1997-09-17",5.0339,5.2153,5.0339,5.0339,31800.0],["1997-09-18",5.0339,5.2153,5.0339,5.2153,2000.0],["1997-09-19",5.0339,5.2153,5.0339,5.2153,5800.0],["1997-09-22",5.0339,5.2153,5.0339,5.1699,800.0],["1997-09-23",5.0339,5.2153,5.0339,5.2153,1200.0],["1997-09-24",5.2153,5.2153,5.0792,5.0792,8400.0],["1997-09-25",5.0792,5.2153,5.0792,5.0792,27400.0],["1997-09-26",5.0792,5.2606,5.0792,5.2606,19000.0],["1997-09-29",5.2606,5.3967,5.1699,5.3513,12200.0],["1997-09-30",5.2606,5.3513,5.2606,5.2606,12000.0],["1997-10-01",5.442,5.442,5.2606,5.442,20000.0],["1997-10-02",5.3513,5.3513,5.3513,5.3513,2400.0],["1997-10-03",5.442,5.442,5.3286,5.442,24600.0],["1997-10-06",5.3286,5.5781,5.3286,5.5781,9200.0],["1997-10-07",5.5781,5.6234,5.442,5.6234,16400.0],["1997-10-08",5.6234,5.8955,5.442,5.7595,61600.0],["1997-10-09",5.8955,5.9409,5.8048,5.8955,43000.0],["1997-10-10",5.8955,5.8955,5.7141,5.8955,30600.0],["1997-10-13",5.8955,5.8955,5.8048,5.8955,17000.0],["1997-10-14",5.9182,5.9409,5.8502,5.8502,16800.0],["1997-10-15",5.8502,5.9862,5.8502,5.8955,52000.0],["1997-10-16",5.8502,5.9862,5.5327,5.6234,54800.0],["1997-10-17",5.442,5.5554,5.442,5.4874,47800.0],["1997-10-20",5.3513,5.5327,5.3513,5.5327,109800.0],["1997-10-21",5.442,5.5327,5.442,5.5327,3800.0],["1997-10-22",5.4647,5.5554,5.4647,5.5554,19000.0],["1997-10-23",5.3967,5.442,5.3513,5.442,12600.0],["1997-10-24",5.3513,5.442,5.3513,5.4193,18600.0],["1997-10-27",5.3513,5.3513,5.0792,5.0792,25800.0],["1997-10-28",4.9885,5.2153,4.8978,5.2153,51400.0],["1997-10-29",5.306,5.3513,5.2153,5.306,57600.0],["1997-10-30",5.306,5.306,5.2606,5.2606,10000.0],["1997-10-31",5.306,5.3286,5.2606,5.306,57200.0],["1997-11-03",5.3513,5.3513,5.306,5.306,5200.0],["1997-11-04",5.3967,5.3967,5.306,5.3513,44400.0],["1997-11-05",5.3513,5.3967,5.3286,5.3513,63200.0],["1997-11-06",5.3513,5.442,5.306,5.442,27800.0],["1997-11-07",5.3967,5.3967,5.2833,5.2833,24600.0],["1997-11-10",5.374,5.3967,5.306,5.374,52800.0],["1997-11-11",5.442,5.442,5.3853,5.3853,12600.0],["1997-11-12",5.4874,5.4874,5.3286,5.3286,18000.0],["1997-11-13",5.374,5.3967,5.3286,5.3286,20600.0],["1997-11-14",5.3967,5.3967,5.3286,5.3967,17600.0],["1997-11-17",5.3286,5.442,5.306,5.374,38000.0],["1997-11-18",5.3627,5.442,5.306,5.3967,10400.0],["1997-11-19",5.3513,5.374,5.306,5.374,800.0],["1997-11-20",5.374,5.3967,5.306,5.3513,60200.0],["1997-11-21",5.3627,5.4193,5.306,5.3286,70600.0],["1997-11-24",5.2606,5.306,5.1699,5.2946,8000.0],["1997-11-25",5.1246,5.306,5.1246,5.306,1600.0],["1997-11-26",5.2606,5.3513,5.2606,5.2606,600.0],["1997-11-28",5.2606,5.2606,5.2606,5.2606,0.0],["1997-12-01",5.3513,5.3513,5.1359,5.3513,10000.0],["1997-12-02",5.3513,5.6914,5.3286,5.6688,40600.0],["1997-12-03",5.7821,5.9409,5.7141,5.9409,29400.0],["1997-12-04",5.7595,6.0769,5.7595,5.9976,28600.0],["1997-12-05",6.0089,6.0599,5.9862,5.9976,6800.0],["1997-12-08",6.0769,6.1676,5.8162,6.1676,23600.0],["1997-12-09",6.1676,6.1676,5.9862,6.0769,51600.0],["1997-12-10",6.0542,6.0542,5.8502,5.9976,9000.0],["1997-12-11",5.9314,5.9314,5.4295,5.6348,69400.0],["1997-12-12",5.5208,5.8401,5.5208,5.5664,12000.0],["1997-12-15",5.5208,5.5208,5.4979,5.4979,1800.0],["1997-12-16",5.612,5.612,5.3839,5.4979,40600.0],["1997-12-17",5.5664,5.5664,5.4979,5.4979,24000.0],["1997-12-18",5.6576,5.8173,5.4295,5.5721,21200.0],["1997-12-19",5.3383,5.7717,5.3383,5.555,16800.0],["1997-12-22",5.3383,5.8401,5.3383,5.6576,17800.0],["1997-12-23",5.4751,5.5664,5.3497,5.4751,50400.0],["1997-12-24",5.3383,5.5664,5.3383,5.4295,13400.0],["1997-12-26",5.4295,5.5208,5.3839,5.4979,15600.0],["1997-12-29",5.4751,5.8287,5.4295,5.7489,17000.0],["1997-12-30",5.8401,5.8401,5.4295,5.7489,45200.0],["1997-12-31",5.7489,5.7489,5.7033,5.7147,15400.0],["1998-01-02",5.7033,5.7375,5.7033,5.7261,19800.0],["1998-01-05",5.7375,5.7603,5.7147,5.7489,27400.0],["1998-01-06",5.7261,5.7717,5.7147,5.7717,38200.0],["1998-01-07",5.7603,5.7603,5.7489,5.7489,15600.0],["1998-01-08",5.7489,5.7489,5.7261,5.7261,52600.0],["1998-01-09",5.7261,5.7717,5.6348,5.6348,47800.0],["1998-01-12",5.5892,5.612,5.5778,5.6006,12400.0],["1998-01-13",5.6006,5.6348,5.6006,5.6234,4600.0],["1998-01-14",5.6234,5.669,5.612,5.669,36200.0],["1998-01-15",5.6805,5.7147,5.6805,5.7147,5000.0],["1998-01-16",5.7261,5.7717,5.7261,5.7717,14400.0],["1998-01-20",5.7717,5.7717,5.7603,5.7717,3000.0],["1998-01-21",5.7717,5.8401,5.7717,5.8401,10800.0],["1998-01-22",5.8401,5.8744,5.8401,5.8401,6000.0],["1998-01-23",5.8515,5.863,5.8173,5.8401,52600.0],["1998-01-26",5.8401,5.8401,5.7717,5.7717,23800.0],["1998-01-27",5.7603,5.7603,5.7147,5.7489,21800.0],["1998-01-28",5.7489,5.7603,5.6805,5.6805,49600.0],["1998-01-29",5.6805,5.6805,5.6462,5.6576,7000.0],["1998-01-30",5.669,5.669,5.6576,5.669,5000.0],["1998-02-02",5.6805,5.8401,5.6805,5.8401,37400.0],["1998-02-03",5.863,5.8744,5.8401,5.8401,144800.0],["1998-02-04",5.8858,6.1367,5.8744,6.1025,64600.0],["1998-02-05",6.1025,6.1481,6.1025,6.1481,9600.0],["1998-02-06",6.1595,6.3192,6.1595,6.3192,50600.0],["1998-02-09",6.3078,6.3534,6.2964,6.3534,17800.0],["1998-02-10",6.342,6.3877,6.342,6.3648,24400.0],["1998-02-11",6.3763,6.3763,6.342,6.342,12000.0],["1998-02-12",6.342,6.3648,6.3306,6.3648,7000.0],["1998-02-13",6.3534,6.3534,6.2622,6.2622,76600.0],["1998-02-17",6.2736,6.2736,6.2508,6.2622,21400.0],["1998-02-18",6.2622,6.2736,6.2622,6.2736,41800.0],["1998-02-19",6.285,6.2964,6.2508,6.2736,32000.0],["1998-02-20",6.2622,6.2964,6.2394,6.285,18600.0],["1998-02-23",6.285,6.2964,6.2508,6.2622,37200.0],["1998-02-24",6.2622,6.2736,6.228,6.2508,14800.0],["1998-02-25",6.2622,6.285,6.2508,6.2736,22800.0],["1998-02-26",6.2508,6.2622,6.228,6.2622,6000.0],["1998-02-27",6.2508,6.2736,6.2394,6.2622,43200.0],["1998-03-02",6.2508,6.2622,6.228,6.2394,38200.0],["1998-03-03",6.2394,6.342,6.228,6.228,23600.0],["1998-03-04",6.2508,6.342,6.2508,6.3192,18200.0],["1998-03-05",6.3078,6.3192,6.2964,6.2964,5800.0],["1998-03-06",6.3078,6.3534,6.2622,6.2622,13400.0],["1998-03-09",6.2166,6.2394,6.1367,6.1367,29000.0],["1998-03-10",6.1481,6.2166,6.1481,6.1481,17600.0],["1998-03-11",6.1595,6.2166,6.1595,6.1937,7600.0],["1998-03-12",6.2075,6.2534,6.196,6.2534,10200.0],["1998-03-13",6.2878,6.3796,6.2878,6.3796,19600.0],["1998-03-16",6.414,6.5058,6.414,6.5058,11800.0],["1998-03-17",6.4714,6.4944,6.4714,6.4829,3800.0],["1998-03-18",6.4944,6.5403,6.4944,6.5173,4200.0],["1998-03-19",6.5173,6.5632,6.5173,6.5403,4600.0],["1998-03-20",6.5403,6.5862,6.5403,6.5862,12200.0],["1998-03-23",6.5632,6.5632,6.4026,6.4026,35200.0],["1998-03-24",6.3796,6.4026,6.3452,6.3567,11800.0],["1998-03-25",6.3337,6.3337,6.3108,6.3223,2800.0],["1998-03-26",6.3108,6.3223,6.3108,6.3108,4000.0],["1998-03-27",6.3108,6.3108,6.1616,6.1616,18600.0],["1998-03-30",6.1387,6.2305,6.1387,6.196,13800.0],["1998-03-31",6.2075,6.2419,6.2075,6.2419,9800.0],["1998-04-01",6.2305,6.2419,6.2075,6.2305,9400.0],["1998-04-02",6.2534,6.3108,6.2534,6.2878,21800.0],["1998-04-03",6.3108,6.6091,6.2878,6.6091,22800.0],["1998-04-06",6.5862,6.7009,6.5747,6.6894,66800.0],["1998-04-07",6.6435,6.6665,6.6435,6.6665,11600.0],["1998-04-08",6.655,6.6665,6.6321,6.655,18800.0],["1998-04-09",6.6321,6.678,6.6321,6.6665,45600.0],["1998-04-13",6.6894,6.7353,6.6665,6.7239,7400.0],["1998-04-14",6.7353,6.7697,6.7124,6.7353,25200.0],["1998-04-15",6.7812,6.7927,6.7239,6.7697,17200.0],["1998-04-16",6.7583,6.8386,6.7353,6.8042,16200.0],["1998-04-17",6.8042,6.9189,6.8042,6.9074,13600.0],["1998-04-20",6.9304,7.0107,6.9304,7.0107,18200.0],["1998-04-21",7.0222,7.0222,6.8271,6.8271,49200.0],["1998-04-22",6.8501,6.9074,6.8501,6.9074,13000.0],["1998-04-23",6.9074,6.9304,6.8615,6.8615,13800.0],["1998-04-24",6.873,6.873,6.7009,6.7009,26400.0],["1998-04-27",6.7009,6.7009,6.5288,6.5288,10600.0],["1998-04-28",6.5173,6.5862,6.5173,6.5747,11000.0],["1998-04-29",6.5747,6.6206,6.5747,6.5976,7200.0],["1998-04-30",6.6091,6.6091,6.5288,6.5288,16000.0],["1998-05-01",6.5288,6.6091,6.5288,6.6091,21000.0],["1998-05-04",6.6091,6.655,6.6091,6.655,16000.0],["1998-05-05",6.6435,6.7009,6.6435,6.7009,43200.0],["1998-05-06",6.7009,6.7009,6.6091,6.6091,7000.0],["1998-05-07",6.6091,6.6091,6.5403,6.5403,4800.0],["1998-05-08",6.5632,6.5862,6.5632,6.5632,2600.0],["1998-05-11",6.5632,6.6091,6.5632,6.5976,3800.0],["1998-05-12",6.5862,6.5862,6.4599,6.4829,18600.0],["1998-05-13",6.4714,6.4714,6.3911,6.3911,16800.0],["1998-05-14",6.3796,6.4255,6.3452,6.4255,4200.0],["1998-05-15",6.4141,6.4255,6.3911,6.4255,7800.0],["1998-05-18",6.4026,6.4026,6.2649,6.2649,8000.0],["1998-05-19",6.2764,6.4255,6.2764,6.4255,34200.0],["1998-05-20",6.4255,6.5632,6.4255,6.5632,119600.0],["1998-05-21",6.5403,6.5403,6.4255,6.4255,16000.0],["1998-05-22",6.4255,6.4255,6.3567,6.3567,9600.0],["1998-05-26",6.3567,6.3567,6.2649,6.2649,6800.0],["1998-05-27",6.2419,6.2764,6.1501,6.1501,26200.0],["1998-05-28",6.1501,6.1501,6.0354,6.0354,22800.0],["1998-05-29",6.0583,6.2305,6.0583,6.2305,20000.0],["1998-06-01",6.219,6.219,6.1042,6.1272,11000.0],["1998-06-02",6.1157,6.1272,6.0698,6.1042,16200.0],["1998-06-03",6.0928,6.1272,6.0928,6.1272,23400.0],["1998-06-04",6.1157,6.1272,6.0928,6.1157,6400.0],["1998-06-05",6.1272,6.1387,6.1042,6.1272,7200.0],["1998-06-08",6.1616,6.2649,6.1616,6.2419,21000.0],["1998-06-09",6.2305,6.2305,6.196,6.2075,6400.0],["1998-06-10",6.1846,6.2075,6.1731,6.1731,8400.0],["1998-06-11",6.1985,6.1985,6.1869,6.1869,1000.0],["1998-06-12",6.1639,6.1639,6.06,6.0715,12000.0],["1998-06-15",6.0253,6.0369,6.0253,6.0369,10200.0],["1998-06-16",6.0253,6.0253,5.9099,5.9099,37400.0],["1998-06-17",5.8984,5.8984,5.8176,5.8176,31600.0],["1998-06-18",5.8291,5.8522,5.806,5.8291,37600.0],["1998-06-19",5.8291,5.8291,5.7714,5.7829,10800.0],["1998-06-22",5.7829,5.7829,5.7368,5.7368,8400.0],["1998-06-23",5.7368,5.7483,5.4828,5.5175,41000.0],["1998-06-24",5.529,5.7483,5.529,5.7483,62400.0],["1998-06-25",5.7483,5.7714,5.7252,5.7599,20600.0],["1998-06-26",5.7599,5.7829,5.7599,5.7714,17200.0],["1998-06-29",5.7714,5.8176,5.7714,5.8176,5400.0],["1998-06-30",5.7714,5.7945,5.7714,5.7829,16600.0],["1998-07-01",5.7829,5.9099,5.7829,5.8176,48200.0],["1998-07-02",5.806,5.806,5.7483,5.7483,19800.0],["1998-07-06",5.7714,5.8868,5.7714,5.8868,27200.0],["1998-07-07",5.8637,5.9099,5.8637,5.8868,5400.0],["1998-07-08",5.8984,5.933,5.8753,5.933,4400.0],["1998-07-09",5.8984,5.8984,5.8291,5.8291,24200.0],["1998-07-10",5.8522,5.9792,5.8522,5.9792,16000.0],["1998-07-13",5.9792,6.0715,5.9792,6.06,15400.0],["1998-07-14",6.0715,6.1869,6.0715,6.1869,13200.0],["1998-07-15",6.1639,6.1985,6.1523,6.1985,8400.0],["1998-07-16",6.1754,6.21,6.1639,6.1985,22800.0],["1998-07-17",6.1985,6.2793,6.1985,6.2216,10200.0],["1998-07-20",6.2331,6.2331,6.1177,6.2331,17000.0],["1998-07-21",6.1292,6.1408,6.1061,6.1408,7600.0],["1998-07-22",6.1408,6.1639,6.1292,6.1639,18400.0],["1998-07-23",6.1869,6.1869,5.9561,5.9561,16800.0],["1998-07-24",5.9676,5.9676,5.9099,5.9099,6800.0],["1998-07-27",5.8868,5.8868,5.8407,5.8407,12800.0],["1998-07-28",5.8176,5.8176,5.7714,5.7714,3200.0],["1998-07-29",5.7714,5.7714,5.6791,5.6791,42400.0],["1998-07-30",5.6906,5.6906,5.656,5.656,7800.0],["1998-07-31",5.6906,5.7137,5.656,5.656,51000.0],["1998-08-03",5.6675,5.6675,5.5752,5.6329,33600.0],["1998-08-04",5.6329,5.6329,5.5636,5.6329,15400.0],["1998-08-05",5.6098,5.6329,5.5867,5.6213,37000.0],["1998-08-06",5.6098,5.6098,5.5867,5.5867,23400.0],["1998-08-07",5.6098,5.6098,5.5752,5.5867,64800.0],["1998-08-10",5.5636,5.5752,5.5405,5.5521,9600.0],["1998-08-11",5.5521,5.5521,5.4944,5.4944,7600.0],["1998-08-12",5.4944,5.5059,5.4713,5.4713,34800.0],["1998-08-13",5.4713,5.4944,5.4367,5.4367,38600.0],["1998-08-14",5.4482,5.4713,5.4136,5.4482,13800.0],["1998-08-17",5.4482,5.4482,5.4367,5.4482,7600.0],["1998-08-18",5.4367,5.4713,5.4367,5.4367,29200.0],["1998-08-19",5.4251,5.4482,5.402,5.4136,19400.0],["1998-08-20",5.4136,5.4136,5.3559,5.3559,15400.0],["1998-08-21",5.3328,5.3443,5.2635,5.2635,8800.0],["1998-08-24",5.2751,5.2751,5.252,5.2635,6400.0],["1998-08-25",5.2751,5.2751,5.2289,5.2289,16800.0],["1998-08-26",5.2289,5.2289,4.9403,4.9403,32400.0],["1998-08-27",4.9403,4.9403,4.7556,4.7556,15000.0],["1998-08-28",4.7787,4.8018,4.6748,4.6748,57600.0],["1998-08-31",4.6864,4.6864,4.6171,4.6171,31800.0],["1998-09-01",4.6287,4.6633,4.5825,4.6518,27200.0],["1998-09-02",4.6748,4.721,4.6517,4.721,18800.0],["1998-09-03",4.6979,4.7325,4.6633,4.721,20600.0],["1998-09-04",4.721,4.8133,4.721,4.8133,12800.0],["1998-09-08",4.848,4.9749,4.848,4.8595,30200.0],["1998-09-09",4.8595,4.8595,4.7556,4.7787,25200.0],["1998-09-10",4.7556,4.7556,4.7095,4.7325,15800.0],["1998-09-11",4.7172,4.7871,4.7172,4.7871,17000.0],["1998-09-14",4.8104,4.8686,4.8104,4.8686,11200.0],["1998-09-15",4.8919,4.8919,4.8569,4.8802,14600.0],["1998-09-16",4.8919,4.8919,4.8569,4.8569,16600.0],["1998-09-17",4.8686,4.9152,4.8686,4.9152,10200.0],["1998-09-18",4.9385,4.9385,4.9035,4.9268,30800.0],["1998-09-21",4.9268,4.9501,4.9035,4.9501,15800.0],["1998-09-22",4.9618,5.4743,4.9618,5.4044,97000.0],["1998-09-23",5.4277,5.5907,5.4277,5.5674,39800.0],["1998-09-24",5.5674,5.5791,5.5092,5.5092,27800.0],["1998-09-25",5.4975,5.4975,5.4044,5.416,62800.0],["1998-09-28",5.4044,5.4044,5.2995,5.2995,71600.0],["1998-09-29",5.2995,5.3112,5.2995,5.3112,11400.0],["1998-09-30",5.3228,5.3461,5.3228,5.3461,4800.0],["1998-10-01",5.2995,5.2995,5.218,5.253,17400.0],["1998-10-02",5.2413,5.2646,5.2297,5.2413,8600.0],["1998-10-05",5.253,5.253,5.1714,5.1714,21600.0],["1998-10-06",5.1831,5.1831,5.1598,5.1714,8800.0],["1998-10-07",5.1714,5.3345,5.1714,5.1947,153600.0],["1998-10-08",5.1714,5.2064,5.1132,5.1481,77200.0],["1998-10-09",5.1248,5.1248,5.0549,5.0666,94800.0],["1998-10-12",5.0899,5.1132,5.0899,5.0899,52600.0],["1998-10-13",5.1132,5.1132,5.0782,5.1015,74000.0],["1998-10-14",5.1132,5.1132,5.0899,5.1015,33200.0],["1998-10-15",5.0899,5.1831,5.0899,5.1248,43000.0],["1998-10-16",5.1714,5.1831,5.1598,5.1714,18000.0],["1998-10-19",5.1714,5.451,5.1714,5.4277,36600.0],["1998-10-20",5.4626,5.5441,5.4626,5.5208,37600.0],["1998-10-21",5.4975,5.4975,5.4743,5.4975,66200.0],["1998-10-22",5.4859,5.4859,5.3811,5.3927,19600.0],["1998-10-23",5.4044,5.4044,5.3578,5.3578,65800.0],["1998-10-26",5.3578,5.3811,5.218,5.253,59000.0],["1998-10-27",5.2879,5.4044,5.2879,5.3345,119400.0],["1998-10-28",5.3345,5.3461,5.2879,5.2995,114600.0],["1998-10-29",5.3228,5.3228,5.1714,5.1714,65800.0],["1998-10-30",5.1831,5.218,5.1831,5.218,10000.0],["1998-11-02",5.218,5.2995,5.218,5.2995,11600.0],["1998-11-03",5.2995,5.3345,5.2879,5.3228,57800.0],["1998-11-04",5.3345,5.3461,5.3228,5.3461,13800.0],["1998-11-05",5.3345,5.4393,5.3345,5.416,51200.0],["1998-11-06",5.4393,5.4626,5.4044,5.4044,56600.0],["1998-11-09",5.416,5.6373,5.416,5.6373,68000.0],["1998-11-10",5.614,5.6257,5.6024,5.614,10800.0],["1998-11-11",5.6257,5.6257,5.5907,5.6257,7200.0],["1998-11-12",5.6024,5.6839,5.6024,5.6839,10600.0],["1998-11-13",5.6839,5.6839,5.5791,5.5791,15200.0],["1998-11-16",5.5907,5.5907,5.3927,5.4393,28400.0],["1998-11-17",5.4277,5.5092,5.4277,5.4859,27600.0],["1998-11-18",5.4859,5.5208,5.4859,5.5208,3600.0],["1998-11-19",5.5208,5.5208,5.5208,5.5208,3000.0],["1998-11-20",5.4859,5.5208,5.4743,5.4743,13000.0],["1998-11-23",5.4859,5.4859,5.4626,5.4743,17400.0],["1998-11-24",5.4743,5.4859,5.4626,5.4859,18200.0],["1998-11-25",5.5092,5.5325,5.4975,5.4975,5800.0],["1998-11-27",5.4975,5.4975,5.451,5.451,7200.0],["1998-11-30",5.4393,5.4393,5.4044,5.4277,35800.0],["1998-12-01",5.4277,5.451,5.4044,5.416,28600.0],["1998-12-02",5.4044,5.416,5.3578,5.3578,26000.0],["1998-12-03",5.3694,5.3694,5.2762,5.2762,19600.0],["1998-12-04",5.3578,5.3578,5.2646,5.2646,28400.0],["1998-12-07",5.2879,5.3112,5.2763,5.3112,9600.0],["1998-12-08",5.2995,5.3345,5.2879,5.2995,23600.0],["1998-12-09",5.2995,5.4859,5.2995,5.416,41800.0],["1998-12-10",5.4044,5.4044,5.4044,5.4044,6000.0],["1998-12-11",5.4124,5.4124,5.4006,5.4006,10600.0],["1998-12-14",5.4241,5.5298,5.4241,5.4828,40000.0],["1998-12-15",5.4711,5.4711,5.4006,5.4006,16800.0],["1998-12-16",5.3771,5.3771,5.2362,5.248,37600.0],["1998-12-17",5.2715,5.2832,5.2715,5.2832,6400.0],["1998-12-18",5.3067,5.3184,5.1893,5.1893,55400.0],["1998-12-21",5.2128,5.2715,5.2128,5.2715,23200.0],["1998-12-22",5.2832,5.3302,5.2715,5.3067,13200.0],["1998-12-23",5.3184,5.3537,5.3067,5.3419,19400.0],["1998-12-24",5.3302,5.3537,5.3302,5.3302,8200.0],["1998-12-28",5.3302,5.6237,5.3302,5.5532,95000.0],["1998-12-29",5.5415,5.565,5.5298,5.5298,40800.0],["1998-12-30",5.5298,5.5415,5.4828,5.518,21800.0],["1998-12-31",5.518,5.518,5.4945,5.5063,9200.0],["1999-01-04",5.4945,5.4945,5.4476,5.4476,17400.0],["1999-01-05",5.4476,5.4945,5.4476,5.4828,13200.0],["1999-01-06",5.4828,5.4828,5.4124,5.4124,31000.0],["1999-01-07",5.4241,5.4711,5.4124,5.4124,56000.0],["1999-01-08",5.4358,5.4945,5.4358,5.4945,32200.0],["1999-01-11",5.4945,5.5885,5.4828,5.5767,22200.0],["1999-01-12",5.5767,5.7411,5.5767,5.7293,26800.0],["1999-01-13",5.7176,5.9759,5.6824,5.9759,31600.0],["1999-01-14",5.9759,6.3164,5.9759,6.1285,70600.0],["1999-01-15",6.1168,6.1403,6.0463,6.0463,38600.0],["1999-01-19",6.0581,6.0581,6.0111,6.0111,23400.0],["1999-01-20",6.0229,6.0229,5.8702,5.8702,41800.0],["1999-01-21",5.8585,5.8585,5.7411,5.7411,19600.0],["1999-01-22",5.7176,5.7176,5.6472,5.6706,16200.0],["1999-01-25",5.6706,5.6706,5.5415,5.5532,14200.0],["1999-01-26",5.5415,5.5415,5.4476,5.4476,10600.0],["1999-01-27",5.4241,5.4241,5.3654,5.3654,6400.0],["1999-01-28",5.3537,5.3537,5.2362,5.2362,15400.0],["1999-01-29",5.2245,5.2245,5.1188,5.1893,27800.0],["1999-02-01",5.1775,5.1775,5.1658,5.1658,2000.0],["1999-02-02",5.1658,5.1658,5.0484,5.0836,19800.0],["1999-02-03",5.0601,5.1423,5.0601,5.1423,17200.0],["1999-02-04",5.1306,5.1423,5.0954,5.0954,20600.0],["1999-02-05",5.0954,5.0954,5.0601,5.0601,15800.0],["1999-02-08",5.0601,5.0719,5.0367,5.0367,31000.0],["1999-02-09",5.0601,5.0836,5.0601,5.0601,7000.0],["1999-02-10",5.0719,5.0719,5.0014,5.0014,9600.0],["1999-02-11",5.0014,5.0014,4.8253,4.8723,43600.0],["1999-02-12",4.8606,4.8606,4.8606,4.8606,7600.0],["1999-02-16",4.884,5.0719,4.884,5.0014,79200.0],["1999-02-17",5.0132,5.0132,4.9897,4.9897,27200.0],["1999-02-18",4.9897,4.9897,4.9427,4.9427,31600.0],["1999-02-19",4.9427,4.9427,4.9075,4.9193,16400.0],["1999-02-22",4.9193,4.9427,4.9075,4.9075,28200.0],["1999-02-23",4.884,4.884,4.8723,4.8723,14000.0],["1999-02-24",4.884,4.9662,4.884,4.9075,55200.0],["1999-02-25",4.9075,4.9075,4.8606,4.8958,38600.0],["1999-02-26",4.884,4.9193,4.884,4.9193,8400.0],["1999-03-01",4.9075,4.9662,4.884,4.884,26200.0],["1999-03-02",4.884,4.884,4.8019,4.8019,14600.0],["1999-03-03",4.8018,4.8488,4.8018,4.8136,13000.0],["1999-03-04",4.8018,4.8018,4.6962,4.6962,21400.0],["1999-03-05",4.7079,4.7079,4.6492,4.661,15200.0],["1999-03-08",4.661,4.6962,4.6257,4.6492,32400.0],["1999-03-09",4.6492,4.6492,4.5788,4.5788,14200.0],["1999-03-10",4.5788,4.6962,4.5788,4.6492,26200.0],["1999-03-11",4.6691,4.6691,4.6217,4.6336,10000.0],["1999-03-12",4.6454,4.6691,4.6217,4.6691,11600.0],["1999-03-15",4.6928,4.7165,4.6691,4.7165,29600.0],["1999-03-16",4.7047,4.7284,4.681,4.6928,23400.0],["1999-03-17",4.7165,4.7402,4.6928,4.7165,15400.0],["1999-03-18",4.7284,4.7284,4.6336,4.6454,15000.0],["1999-03-19",4.6336,4.8113,4.6336,4.8113,60200.0],["1999-03-22",4.7995,4.7995,4.7995,4.7995,7400.0],["1999-03-23",4.7758,4.7758,4.7521,4.7639,7600.0],["1999-03-24",4.7639,4.7639,4.7521,4.7521,2800.0],["1999-03-25",4.7521,4.7639,4.6928,4.6928,11800.0],["1999-03-26",4.681,4.681,4.598,4.598,23000.0],["1999-03-29",4.598,4.598,4.5269,4.5269,22600.0],["1999-03-30",4.5506,4.5506,4.5269,4.5388,13600.0],["1999-03-31",4.5269,4.5269,4.4914,4.5151,26000.0],["1999-04-01",4.5032,4.5388,4.5032,4.5269,12000.0],["1999-04-05",4.5269,4.5743,4.5032,4.5032,24800.0],["1999-04-06",4.5032,4.5032,4.4558,4.4558,9400.0],["1999-04-07",4.4795,4.4795,4.4558,4.4677,17000.0],["1999-04-08",4.4795,4.4795,4.361,4.4084,151200.0],["1999-04-09",4.3966,4.4914,4.3966,4.4914,51400.0],["1999-04-12",4.5388,4.6336,4.5269,4.6336,42800.0],["1999-04-13",4.6454,4.7402,4.6454,4.7284,23400.0],["1999-04-14",4.7402,5.7712,4.7402,5.3091,161800.0],["1999-04-15",5.3328,5.3328,5.0246,5.0483,25200.0],["1999-04-16",5.0721,5.1076,5.0483,5.0483,24000.0],["1999-04-19",5.0721,5.1432,5.0721,5.0958,32800.0],["1999-04-20",5.1313,5.1906,5.0958,5.0958,18600.0],["1999-04-21",5.1076,5.1195,5.0958,5.1076,14600.0],["1999-04-22",5.1076,5.1906,5.0958,5.1076,33000.0],["1999-04-23",5.0839,5.0839,5.0246,5.0483,7600.0],["1999-04-26",5.0602,5.0602,5.0009,5.0009,14600.0],["1999-04-27",5.0009,5.0247,4.9772,5.0247,6200.0],["1999-04-28",5.0009,5.0009,4.8113,4.8113,27800.0],["1999-04-29",4.8113,5.0365,4.7876,4.9298,77200.0],["1999-04-30",4.9298,4.9298,4.7995,4.7995,13200.0],["1999-05-03",4.7995,4.8232,4.7995,4.8113,32600.0],["1999-05-04",4.8113,4.8469,4.8113,4.835,26400.0],["1999-05-05",4.835,4.8469,4.835,4.835,5800.0],["1999-05-06",4.8587,4.8824,4.835,4.8469,19400.0],["1999-05-07",4.8706,4.8824,4.8706,4.8824,11600.0],["1999-05-10",4.9061,4.9298,4.8706,4.8943,16000.0],["1999-05-11",4.9061,4.918,4.8824,4.9061,12800.0],["1999-05-12",4.8943,4.9298,4.8824,4.8824,26600.0],["1999-05-13",4.918,4.918,4.7876,4.7876,27000.0],["1999-05-14",4.7876,4.8824,4.7876,4.8587,17400.0],["1999-05-17",4.8587,4.8706,4.8113,4.8113,16000.0],["1999-05-18",4.835,4.835,4.7521,4.7639,14400.0],["1999-05-19",4.7402,4.7876,4.7402,4.7521,22600.0],["1999-05-20",4.7639,4.7639,4.6691,4.6691,33200.0],["1999-05-21",4.681,4.7284,4.681,4.6928,20000.0],["1999-05-24",4.7047,4.7047,4.5032,4.5032,44800.0],["1999-05-25",4.4795,4.4795,4.4558,4.4677,13800.0],["1999-05-26",4.4914,4.5625,4.4558,4.4795,28000.0],["1999-05-27",4.4795,4.4795,4.361,4.3729,61400.0],["1999-05-28",4.3729,4.4558,4.3729,4.4558,15600.0],["1999-06-01",4.4677,4.5269,4.4677,4.5269,19600.0],["1999-06-02",4.5269,4.5269,4.4558,4.4558,9000.0],["1999-06-03",4.4321,4.4321,4.2899,4.2899,26000.0],["1999-06-04",4.3018,4.4321,4.2899,4.3255,80200.0],["1999-06-07",4.3492,4.3966,4.3136,4.3966,36600.0],["1999-06-08",4.4084,4.6336,4.4084,4.6336,35800.0],["1999-06-09",4.5862,4.598,4.5506,4.5625,27800.0],["1999-06-10",4.5506,4.5506,4.4914,4.4914,29000.0],["1999-06-11",4.5234,4.5234,4.4995,4.4995,23000.0],["1999-06-14",4.4995,4.5115,4.4636,4.4636,18800.0],["1999-06-15",4.4636,4.5115,4.4157,4.5115,124400.0],["1999-06-16",4.5354,4.5713,4.5115,4.5354,81000.0],["1999-06-17",4.5593,4.6431,4.5593,4.6431,13200.0],["1999-06-18",4.691,4.7269,4.6551,4.7149,52200.0],["1999-06-21",4.7149,4.7149,4.667,4.7029,65200.0],["1999-06-22",4.6551,4.6551,4.5354,4.5354,16200.0],["1999-06-23",4.5952,4.5952,4.5833,4.5833,47400.0],["1999-06-24",4.5952,4.5952,4.5833,4.5833,24800.0],["1999-06-25",4.5952,4.5952,4.5952,4.5952,4200.0],["1999-06-28",4.6192,4.6431,4.6072,4.6311,6400.0],["1999-06-29",4.6311,4.6311,4.6072,4.6311,14800.0],["1999-06-30",4.6311,4.8585,4.6192,4.8585,127400.0],["1999-07-01",4.8585,4.8585,4.8106,4.8106,112800.0],["1999-07-02",4.8346,4.8346,4.7747,4.7747,26800.0],["1999-07-06",4.7747,4.7747,4.7628,4.7628,12200.0],["1999-07-07",4.7867,4.8106,4.7867,4.8106,39400.0],["1999-07-08",4.8106,4.8346,4.8106,4.8226,8400.0],["1999-07-09",4.8226,4.8585,4.8226,4.8585,1600.0],["1999-07-12",4.8824,5.5526,4.8824,5.4449,74800.0],["1999-07-13",5.421,5.4569,5.3372,5.3372,21000.0],["1999-07-14",5.3133,5.3492,5.2654,5.2654,27200.0],["1999-07-15",5.2415,5.2893,5.2175,5.2295,13600.0],["1999-07-16",5.2055,5.2055,5.1816,5.1816,2200.0],["1999-07-19",5.1697,5.1697,5.1457,5.1457,8400.0],["1999-07-20",5.1697,5.1697,5.1697,5.1697,11400.0],["1999-07-21",5.1577,5.1936,5.1577,5.1936,6000.0],["1999-07-22",5.1936,5.1936,5.1697,5.1697,3000.0],["1999-07-23",5.1936,5.1936,5.1577,5.1577,29600.0],["1999-07-26",5.1218,5.1218,4.9782,4.9782,48200.0],["1999-07-27",4.9542,5.0141,4.9542,4.9782,47000.0],["1999-07-28",4.9662,4.9782,4.9662,4.9662,11200.0],["1999-07-29",4.9662,4.9662,4.9183,4.9183,3000.0],["1999-07-30",4.9303,5.0021,4.9303,4.9782,57800.0],["1999-08-02",4.9782,4.9782,4.9782,4.9782,20800.0],["1999-08-03",4.9901,4.9901,4.8944,4.8944,8000.0],["1999-08-04",4.9184,4.9303,4.9064,4.9303,3800.0],["1999-08-05",4.9064,4.9064,4.8226,4.8226,8400.0],["1999-08-06",4.8106,4.8106,4.7628,4.7628,3400.0],["1999-08-09",4.7628,4.7628,4.7628,4.7628,2000.0],["1999-08-10",4.7867,4.7867,4.7388,4.7867,5000.0],["1999-08-11",4.7628,4.7628,4.7628,4.7628,1000.0],["1999-08-12",4.7628,4.7867,4.7628,4.7867,7000.0],["1999-08-13",4.7867,4.7867,4.691,4.691,16000.0],["1999-08-16",4.691,4.691,4.691,4.691,600.0],["1999-08-17",4.691,4.691,4.691,4.691,800.0],["1999-08-18",4.691,4.7508,4.691,4.7269,3600.0],["1999-08-19",4.7388,4.7388,4.7388,4.7388,400.0],["1999-08-20",4.7269,4.7269,4.667,4.667,8000.0],["1999-08-23",4.7029,4.7628,4.7029,4.7388,39000.0],["1999-08-24",4.7628,4.7628,4.7388,4.7628,64400.0],["1999-08-25",4.7628,4.7628,4.7388,4.7508,3200.0],["1999-08-26",4.7388,4.7388,4.667,4.679,13400.0],["1999-08-27",4.679,4.7149,4.679,4.7149,19200.0],["1999-08-30",4.7149,4.7269,4.7149,4.7149,41400.0],["1999-08-31",4.7149,4.7269,4.7149,4.7149,2600.0],["1999-09-01",4.7149,4.8346,4.7149,4.8106,20600.0],["1999-09-02",4.8106,4.8106,4.8106,4.8106,200.0],["1999-09-03",4.8465,4.8465,4.8226,4.8226,5000.0],["1999-09-07",4.8465,4.8944,4.8465,4.8944,5200.0],["1999-09-08",4.9183,4.9782,4.8944,4.8944,39400.0],["1999-09-09",4.8944,4.9064,4.8944,4.9064,41200.0],["1999-09-10",4.9064,4.9064,4.8944,4.8944,2800.0],["1999-09-13",4.8944,4.8944,4.8823,4.8823,6400.0],["1999-09-14",4.8702,4.8702,4.8702,4.8702,4000.0],["1999-09-15",4.8582,4.8823,4.8461,4.8461,13800.0],["1999-09-16",4.8582,4.8582,4.8582,4.8582,14400.0],["1999-09-17",4.8582,4.9307,4.8582,4.8944,23400.0],["1999-09-20",4.8823,4.8823,4.8702,4.8702,2400.0],["1999-09-21",4.8702,4.8702,4.8461,4.8461,2800.0],["1999-09-22",4.8461,4.8461,4.8461,4.8461,4400.0],["1999-09-23",4.8582,4.8582,4.8582,4.8582,5800.0],["1999-09-24",4.834,4.8582,4.834,4.8582,13000.0],["1999-09-27",4.8582,4.8582,4.834,4.8461,4200.0],["1999-09-28",4.834,4.8582,4.834,4.8582,800.0],["1999-09-29",4.8823,5.0274,4.8823,4.9669,17000.0],["1999-09-30",4.9428,5.2932,4.9428,5.2932,62000.0],["1999-10-01",5.269,5.269,5.2207,5.257,19200.0],["1999-10-04",5.2328,5.2328,5.1965,5.1965,11800.0],["1999-10-05",5.1724,5.1724,5.1724,5.1724,400.0],["1999-10-06",5.1603,5.2086,5.1603,5.2086,10600.0],["1999-10-07",5.1965,5.1965,5.118,5.118,51400.0],["1999-10-08",5.1361,5.1361,5.1361,5.1361,1000.0],["1999-10-11",5.1361,5.1965,5.1361,5.1724,11800.0],["1999-10-12",5.1845,5.1845,5.1482,5.1482,1800.0],["1999-10-13",5.1603,5.1603,5.1361,5.1361,7600.0],["1999-10-14",5.1603,5.1603,5.124,5.124,3000.0],["1999-10-15",5.1119,5.1119,5.0394,5.0515,14000.0],["1999-10-18",5.0274,5.0515,5.0274,5.0394,28800.0],["1999-10-19",5.0515,5.0636,5.0394,5.0636,22200.0],["1999-10-20",5.0394,5.0757,5.0394,5.0757,10400.0],["1999-10-21",5.124,5.1482,5.124,5.1482,9600.0],["1999-10-22",5.124,5.124,5.124,5.124,2400.0],["1999-10-25",5.1482,5.1845,5.1482,5.1845,12600.0],["1999-10-26",5.1724,5.1965,5.1724,5.1724,2800.0],["1999-10-27",5.1603,5.1603,5.1603,5.1603,15800.0],["1999-10-28",5.1603,5.1724,5.1482,5.1724,20800.0],["1999-10-29",5.1724,5.1724,5.124,5.1724,50400.0],["1999-11-01",5.1482,5.1482,5.1119,5.1119,5800.0],["1999-11-02",5.0999,5.0999,5.0999,5.0999,2000.0],["1999-11-03",5.0999,5.0999,5.0999,5.0999,4600.0],["1999-11-04",5.0878,5.0999,5.0878,5.0999,2400.0],["1999-11-05",5.0999,5.1119,5.0999,5.1119,6200.0],["1999-11-08",5.1119,5.124,5.0999,5.0999,3400.0],["1999-11-09",5.1361,5.1361,5.1119,5.1119,23600.0],["1999-11-10",5.0999,5.0999,5.0878,5.0999,4800.0],["1999-11-11",5.124,5.1361,5.124,5.124,2400.0],["1999-11-12",5.1482,5.1482,5.0878,5.0878,14600.0],["1999-11-15",5.0878,5.0878,5.0757,5.0757,17400.0],["1999-11-16",5.0878,5.1119,5.0878,5.1119,8200.0],["1999-11-17",5.0999,5.124,5.0999,5.124,2800.0],["1999-11-18",5.1603,5.2207,5.1603,5.2207,9200.0],["1999-11-19",5.2328,5.2328,5.2328,5.2328,36400.0],["1999-11-22",5.2086,5.2086,5.1845,5.1845,5200.0],["1999-11-23",5.1603,5.1603,5.1482,5.1603,6000.0],["1999-11-24",5.1361,5.1361,5.1119,5.124,5400.0],["1999-11-26",5.1482,5.1482,5.1361,5.1361,6600.0],["1999-11-29",5.124,5.124,5.124,5.124,800.0],["1999-11-30",5.124,5.124,5.0999,5.0999,16600.0],["1999-12-01",5.0636,5.0636,4.979,4.979,14400.0],["1999-12-02",5.0032,5.0032,4.979,4.979,3000.0],["1999-12-03",4.979,4.979,4.9669,4.9669,800.0],["1999-12-06",4.9669,4.9669,4.9428,4.9428,1600.0],["1999-12-07",4.9428,4.9428,4.8219,4.8219,28800.0],["1999-12-08",4.8219,4.8219,4.7373,4.7373,6200.0],["1999-12-09",4.7615,4.8098,4.7615,4.7856,44400.0],["1999-12-10",4.7856,4.7856,4.7736,4.7736,2400.0],["1999-12-13",4.7736,4.7736,4.7247,4.7247,11800.0],["1999-12-14",4.7247,4.7369,4.7125,4.7369,3400.0],["1999-12-15",4.7614,4.7736,4.7491,4.7491,6600.0],["1999-12-16",4.7491,4.7491,4.6881,4.6881,7200.0],["1999-12-17",4.6881,4.7369,4.6881,4.7125,19800.0],["1999-12-20",4.6881,4.7247,4.6759,4.6759,97000.0],["1999-12-21",4.6637,4.6637,4.6393,4.6393,3000.0],["1999-12-22",4.6393,4.6393,4.5538,4.5538,12000.0],["1999-12-23",4.5538,4.566,4.4684,4.4806,15400.0],["1999-12-27",4.4317,4.4684,4.4317,4.4561,9600.0],["1999-12-28",4.4561,4.5294,4.4561,4.5294,8000.0],["1999-12-29",4.5294,4.5416,4.5294,4.5294,4600.0],["1999-12-30",4.4928,4.4928,4.4928,4.4928,7800.0],["1999-12-31",4.4928,4.5172,4.4561,4.5172,4200.0],["2000-01-03",4.5294,4.5294,4.4806,4.4806,3400.0],["2000-01-04",4.4928,4.4928,4.4561,4.4683,6000.0],["2000-01-05",4.4806,4.5904,4.4806,4.566,22200.0],["2000-01-06",4.566,4.566,4.5172,4.5172,5200.0],["2000-01-07",4.5294,4.5294,4.505,4.505,3400.0],["2000-01-10",4.4928,4.4928,4.4195,4.4683,26000.0],["2000-01-11",4.4806,4.4928,4.4683,4.4683,29800.0],["2000-01-12",4.4928,4.4928,4.4683,4.4683,3600.0],["2000-01-13",4.4806,4.4928,4.4806,4.4928,43200.0],["2000-01-14",4.4684,4.4928,4.4622,4.4806,57800.0],["2000-01-18",4.5172,4.5172,4.5172,4.5172,3000.0],["2000-01-19",4.5172,4.5172,4.4928,4.4928,10000.0],["2000-01-20",4.4928,4.4928,4.4561,4.4683,12200.0],["2000-01-21",4.4684,4.4684,4.4561,4.4561,800.0],["2000-01-24",4.4561,4.4561,4.3829,4.3829,5000.0],["2000-01-25",4.3951,4.4928,4.3951,4.4317,17800.0],["2000-01-26",4.4561,4.505,4.4561,4.4928,46000.0],["2000-01-27",4.5172,4.5538,4.5172,4.5294,7800.0],["2000-01-28",4.5416,4.5416,4.4684,4.4928,7400.0],["2000-01-31",4.4806,4.4928,4.4561,4.4928,8000.0],["2000-02-01",4.4684,4.4806,4.3218,4.3218,16000.0],["2000-02-02",4.3096,4.3096,4.273,4.273,14600.0],["2000-02-03",4.2242,4.2242,4.1998,4.1998,6600.0],["2000-02-04",4.1998,4.1998,4.1998,4.1998,0.0],["2000-02-07",4.2242,4.2242,4.1509,4.1753,2400.0],["2000-02-08",4.212,4.2486,4.212,4.2486,6400.0],["2000-02-09",4.2242,4.2242,4.1021,4.1021,13200.0],["2000-02-10",4.1265,4.1631,4.1143,4.1387,4400.0],["2000-02-11",4.1753,4.1753,4.1143,4.1509,6200.0],["2000-02-14",4.1265,4.1876,4.1021,4.1876,13400.0],["2000-02-15",4.1631,4.1631,4.1265,4.1265,3400.0],["2000-02-16",4.1265,4.1265,4.1143,4.1143,9200.0],["2000-02-17",4.1143,4.2486,4.1143,4.1998,13200.0],["2000-02-18",4.1998,4.2364,4.1998,4.1998,4000.0],["2000-02-22",4.1509,4.2974,4.1509,4.2974,16200.0],["2000-02-23",4.3463,4.3585,4.3096,4.3218,8600.0],["2000-02-24",4.3218,4.3218,4.2974,4.2974,12600.0],["2000-02-25",4.3218,4.3218,4.2852,4.2852,31000.0],["2000-02-28",4.2852,4.2852,4.2486,4.2486,4800.0],["2000-02-29",4.2242,4.2486,4.1998,4.212,29000.0],["2000-03-01",4.1876,4.212,4.1631,4.1876,17200.0],["2000-03-02",4.1998,4.2364,4.1876,4.2364,21400.0],["2000-03-03",4.2242,4.2242,4.1753,4.1876,16400.0],["2000-03-06",4.1631,4.1998,4.1021,4.1876,27400.0],["2000-03-07",4.1876,4.1998,4.1631,4.1631,14200.0],["2000-03-08",4.1631,4.1631,4.0777,4.0777,28400.0],["2000-03-09",4.0777,4.0777,4.0044,4.0044,5000.0],["2000-03-10",4.0288,4.1021,4.0288,4.1021,7200.0],["2000-03-13",4.0897,4.1144,4.0897,4.1144,9800.0],["2000-03-14",4.1021,4.1021,4.065,4.0897,14600.0],["2000-03-15",4.0774,4.1021,4.0774,4.1021,9800.0],["2000-03-16",4.0897,4.1639,4.0774,4.1515,22800.0],["2000-03-17",4.0774,4.0774,3.9538,4.0527,34400.0],["2000-03-20",4.0774,4.1021,4.065,4.065,9400.0],["2000-03-21",4.065,4.0774,4.028,4.028,12600.0],["2000-03-22",4.028,4.0527,4.028,4.0527,4600.0],["2000-03-23",4.028,4.028,4.0032,4.0032,11200.0],["2000-03-24",4.0032,4.0032,3.9909,4.0032,17200.0],["2000-03-27",4.0032,4.0774,4.0032,4.065,8000.0],["2000-03-28",4.0403,4.1762,4.0403,4.1762,10800.0],["2000-03-29",4.2009,4.2998,4.2009,4.2874,19000.0],["2000-03-30",4.2874,4.3616,4.2874,4.3616,3000.0],["2000-03-31",4.3739,4.5222,4.3739,4.5098,9600.0],["2000-04-03",4.5345,4.5716,4.4728,4.4728,27800.0],["2000-04-04",4.4604,4.4604,4.411,4.411,14000.0],["2000-04-05",4.4357,4.4357,4.411,4.4233,5200.0],["2000-04-06",4.4233,4.5716,4.411,4.5716,23800.0],["2000-04-07",4.584,4.584,4.5469,4.5716,14400.0],["2000-04-10",4.5963,4.6581,4.5963,4.6581,8600.0],["2000-04-11",4.6828,4.7693,4.6828,4.7693,14800.0],["2000-04-12",4.8187,4.8187,4.7446,4.7446,20200.0],["2000-04-13",4.7199,4.7199,4.6952,4.6952,5400.0],["2000-04-14",4.7199,4.7199,4.5963,4.5963,15400.0],["2000-04-17",4.621,4.621,4.5469,4.584,13200.0],["2000-04-18",4.5593,4.5593,4.4728,4.4975,22200.0],["2000-04-19",4.4975,4.5098,4.4728,4.4851,5800.0],["2000-04-20",4.5098,4.5098,4.4975,4.4975,1800.0],["2000-04-24",4.4728,4.4728,4.4604,4.4604,3800.0],["2000-04-25",4.4604,4.4604,4.4604,4.4604,1400.0],["2000-04-26",4.4851,4.4975,4.4728,4.4975,10000.0],["2000-04-27",4.4975,4.4975,4.4975,4.4975,0.0],["2000-04-28",4.4728,4.4975,4.4728,4.4975,3800.0],["2000-05-01",4.4975,4.4975,4.4851,4.4851,400.0],["2000-05-02",4.4604,4.4604,4.4357,4.4357,3400.0],["2000-05-03",4.3739,4.3739,4.3492,4.3492,12800.0],["2000-05-04",4.3863,4.411,4.3739,4.3739,1600.0],["2000-05-05",4.3739,4.4728,4.3739,4.4728,10800.0],["2000-05-08",4.4604,4.4851,4.4357,4.4357,3600.0],["2000-05-09",4.4357,4.4357,4.3986,4.4233,6600.0],["2000-05-10",4.4233,4.4728,4.4233,4.4728,8000.0],["2000-05-11",4.4851,4.4851,4.4604,4.4604,1400.0],["2000-05-12",4.4357,4.4357,4.3492,4.3492,8600.0],["2000-05-15",4.3492,4.4357,4.3245,4.4357,11200.0],["2000-05-16",4.4604,4.4604,4.4357,4.4357,2400.0],["2000-05-17",4.411,4.5222,4.411,4.5222,8400.0],["2000-05-18",4.5098,4.5098,4.4975,4.4975,800.0],["2000-05-19",4.5222,4.5345,4.5222,4.5222,7800.0],["2000-05-22",4.5222,4.5469,4.4851,4.4851,4600.0],["2000-05-23",4.4357,4.4357,4.3986,4.4357,11800.0],["2000-05-24",4.4481,4.4975,4.4481,4.4728,9200.0],["2000-05-25",4.4975,4.4975,4.4975,4.4975,600.0],["2000-05-26",4.4851,4.4851,4.4233,4.4233,10400.0],["2000-05-30",4.4357,4.4975,4.4357,4.4975,3800.0],["2000-05-31",4.4604,4.4975,4.4604,4.4975,5000.0],["2000-06-01",4.5222,4.5716,4.5222,4.5469,8400.0],["2000-06-02",4.5963,4.5963,4.5716,4.5716,2800.0],["2000-06-05",4.5716,4.6087,4.5469,4.584,170000.0],["2000-06-06",4.5716,4.5963,4.5469,4.5963,6400.0],["2000-06-07",4.5963,4.6457,4.5963,4.6457,7600.0],["2000-06-08",4.6457,4.6581,4.5469,4.5469,111400.0],["2000-06-09",4.5593,4.5963,4.5593,4.5963,6800.0],["2000-06-12",4.621,4.621,4.5469,4.5469,7400.0],["2000-06-13",4.5844,4.5844,4.5594,4.5594,1800.0],["2000-06-14",4.5594,4.5719,4.5469,4.5469,22000.0],["2000-06-15",4.5469,4.5719,4.5469,4.5719,1200.0],["2000-06-16",4.5719,4.5969,4.5719,4.5969,8800.0],["2000-06-19",4.5844,4.5844,4.5469,4.5719,102200.0],["2000-06-20",4.5719,4.5719,4.447,4.447,14400.0],["2000-06-21",4.447,4.4844,4.447,4.4844,6400.0],["2000-06-22",4.4595,4.4595,4.4595,4.4595,1000.0],["2000-06-23",4.4595,4.4595,4.4595,4.4595,600.0],["2000-06-26",4.4595,4.4719,4.4345,4.4345,1600.0],["2000-06-27",4.4345,4.4719,4.4345,4.447,2600.0],["2000-06-28",4.447,4.4595,4.422,4.4595,7000.0],["2000-06-29",4.4595,4.4595,4.4595,4.4595,200.0],["2000-06-30",4.4844,4.4844,4.4345,4.4345,9400.0],["2000-07-03",4.4345,4.4345,4.4345,4.4345,400.0],["2000-07-05",4.447,4.447,4.447,4.447,200.0],["2000-07-06",4.4345,4.4345,4.397,4.422,8000.0],["2000-07-07",4.397,4.397,4.372,4.372,2800.0],["2000-07-10",4.3845,4.4719,4.372,4.4719,254400.0],["2000-07-11",4.4719,4.4719,4.447,4.4595,301200.0],["2000-07-12",4.4719,4.5219,4.4719,4.4969,21400.0],["2000-07-13",4.4969,4.4969,4.4719,4.4844,1800.0],["2000-07-14",4.5094,4.5344,4.5094,4.5219,6400.0],["2000-07-17",4.4969,4.4969,4.447,4.447,58600.0],["2000-07-18",4.447,4.447,4.397,4.397,15000.0],["2000-07-19",4.397,4.397,4.397,4.397,1800.0],["2000-07-20",4.4095,4.447,4.4095,4.422,16000.0],["2000-07-21",4.422,4.422,4.422,4.422,1600.0],["2000-07-24",4.422,4.447,4.3845,4.3845,96400.0],["2000-07-25",4.397,4.397,4.3845,4.3845,46000.0],["2000-07-26",4.397,4.397,4.3845,4.397,35400.0],["2000-07-27",4.4095,4.422,4.4095,4.422,4000.0],["2000-07-28",4.422,4.4969,4.422,4.4719,5800.0],["2000-07-31",4.447,4.447,4.422,4.422,4600.0],["2000-08-01",4.447,4.4595,4.447,4.4595,10000.0],["2000-08-02",4.4345,4.4345,4.4095,4.4095,7600.0],["2000-08-03",4.397,4.397,4.3845,4.3845,6600.0],["2000-08-04",4.3845,4.3845,4.3845,4.3845,2800.0],["2000-08-07",4.4095,4.4595,4.397,4.422,31600.0],["2000-08-08",4.447,4.4844,4.447,4.4844,8800.0],["2000-08-09",4.4595,4.4595,4.4595,4.4595,1000.0],["2000-08-10",4.4844,4.4844,4.4595,4.4595,2000.0],["2000-08-11",4.4844,4.5094,4.4345,4.447,51800.0],["2000-08-14",4.4719,4.4719,4.447,4.447,3600.0],["2000-08-15",4.447,4.4844,4.447,4.4595,14000.0],["2000-08-16",4.4719,4.4719,4.447,4.447,29400.0],["2000-08-17",4.422,4.422,4.422,4.422,68600.0],["2000-08-18",4.447,4.447,4.4345,4.4345,7800.0],["2000-08-21",4.447,4.4719,4.422,4.422,76800.0],["2000-08-22",4.4595,4.4595,4.397,4.422,146800.0],["2000-08-23",4.422,4.422,4.422,4.422,12600.0],["2000-08-24",4.4595,4.4595,4.447,4.447,2600.0],["2000-08-25",4.4844,4.5219,4.4844,4.5219,6800.0],["2000-08-28",4.5219,4.5719,4.5219,4.5344,14000.0],["2000-08-29",4.5344,4.5344,4.5344,4.5344,0.0],["2000-08-30",4.5344,4.5344,4.397,4.397,33600.0],["2000-08-31",4.447,4.4844,4.4095,4.4095,9200.0],["2000-09-01",4.4345,4.5094,4.4345,4.4969,38600.0],["2000-09-05",4.5094,4.5219,4.4844,4.5094,11000.0],["2000-09-06",4.5094,4.5094,4.4719,4.5094,14000.0],["2000-09-07",4.4844,4.5719,4.4844,4.5719,17800.0],["2000-09-08",4.5469,4.5719,4.5344,4.5719,9800.0],["2000-09-11",4.5844,4.6343,4.5844,4.6094,37400.0],["2000-09-12",4.6343,4.6968,4.6343,4.6968,77000.0],["2000-09-13",4.7387,4.8272,4.7387,4.8272,67800.0],["2000-09-14",4.7767,4.7767,4.7767,4.7767,21200.0],["2000-09-15",4.7514,4.7767,4.7514,4.764,16200.0],["2000-09-18",4.7893,4.8525,4.7514,4.8019,64200.0],["2000-09-19",4.8525,4.8525,4.7767,4.7767,16800.0],["2000-09-20",4.7767,4.8272,4.7767,4.7893,9800.0],["2000-09-21",4.7767,4.8019,4.7767,4.7767,9200.0],["2000-09-22",4.7514,4.8019,4.7514,4.8019,110600.0],["2000-09-25",5.2063,5.2063,5.1093,5.1456,144800.0],["2000-09-26",5.1457,5.176,5.1153,5.1335,22200.0],["2000-09-27",5.1537,5.2629,5.1537,5.2629,33200.0],["2000-09-28",5.2831,5.3074,5.2569,5.2569,44000.0],["2000-09-29",5.3074,5.3074,5.2366,5.2447,36600.0],["2000-10-02",5.2366,5.2366,5.0951,5.1254,42400.0],["2000-10-03",5.176,5.176,5.0021,5.0021,42000.0],["2000-10-04",5.0223,5.0223,4.8525,4.9536,82800.0],["2000-10-05",4.9637,5.1558,4.9637,5.1254,46600.0],["2000-10-06",5.1416,5.1558,5.0911,5.1052,27800.0],["2000-10-09",5.1153,5.1982,5.1153,5.1659,25000.0],["2000-10-10",5.1659,5.2164,5.1558,5.1558,33400.0],["2000-10-11",5.1558,5.1558,5.0547,5.0547,23400.0],["2000-10-12",5.0547,5.0547,5.0142,5.0446,9800.0],["2000-10-13",5.0243,5.0506,5.0243,5.0506,9800.0],["2000-10-16",5.0547,5.085,5.0526,5.0648,7000.0],["2000-10-17",5.0648,5.0648,5.0142,5.0446,12000.0],["2000-10-18",5.0344,5.0446,4.8929,4.8929,34000.0],["2000-10-19",4.903,4.903,4.8424,4.8727,36800.0],["2000-10-20",4.8525,4.8929,4.8262,4.8788,20600.0],["2000-10-23",4.994,4.994,4.9536,4.9738,35000.0],["2000-10-24",4.9536,4.994,4.9536,4.9839,6400.0],["2000-10-25",4.994,5.0142,4.994,5.0041,5600.0],["2000-10-26",5.0142,5.0344,4.994,5.0142,11000.0],["2000-10-27",5.0142,5.0142,5.0041,5.0142,5600.0],["2000-10-30",5.0122,5.0122,4.8828,4.8828,26800.0],["2000-10-31",4.8828,4.9131,4.8828,4.9131,9200.0],["2000-11-01",4.9435,5.0041,4.9435,4.9839,14600.0],["2000-11-02",4.9839,5.0041,4.9839,5.0041,13000.0],["2000-11-03",5.0142,5.0547,5.0142,5.0446,16200.0],["2000-11-06",5.0951,5.0951,5.0749,5.0749,13600.0],["2000-11-07",5.0648,5.0749,5.0648,5.0749,10000.0],["2000-11-08",5.0567,5.0567,5.0344,5.0344,11800.0],["2000-11-09",5.0344,5.0446,5.0344,5.0344,2000.0],["2000-11-10",5.0446,5.0547,5.0446,5.0547,7000.0],["2000-11-13",5.0547,5.0587,5.0446,5.0587,15200.0],["2000-11-14",5.0547,5.0547,5.0547,5.0547,600.0],["2000-11-15",5.0547,5.0547,5.0344,5.0344,6800.0],["2000-11-16",5.0446,5.0446,5.0446,5.0446,2200.0],["2000-11-17",5.0506,5.0547,5.0446,5.0547,2600.0],["2000-11-20",5.0344,5.0344,4.9738,4.9738,24600.0],["2000-11-21",4.9738,4.994,4.9536,4.9536,8800.0],["2000-11-22",4.9637,4.9637,4.9536,4.9617,5600.0],["2000-11-24",4.9617,4.9617,4.9334,4.9354,7800.0],["2000-11-27",4.9192,4.9536,4.9192,4.9435,13200.0],["2000-11-28",4.9131,4.9152,4.8828,4.9131,22000.0],["2000-11-29",4.903,4.903,4.8727,4.8727,12200.0],["2000-11-30",4.8525,4.8525,4.4481,4.4784,117400.0],["2000-12-01",4.4885,4.5492,4.4784,4.5492,106800.0],["2000-12-04",4.5795,4.5795,4.5492,4.5492,19800.0],["2000-12-05",4.5694,4.5694,4.5694,4.5694,24600.0],["2000-12-06",4.5694,4.5694,4.5492,4.5492,170600.0],["2000-12-07",4.5492,4.5492,4.5391,4.5391,23800.0],["2000-12-08",4.5391,4.5492,4.531,4.5391,48400.0],["2000-12-11",4.5492,4.5492,4.5088,4.5088,80400.0],["2000-12-12",4.5189,4.5391,4.5047,4.529,76800.0],["2000-12-13",4.5433,4.5638,4.5228,4.5638,18400.0],["2000-12-14",4.5638,4.5945,4.5638,4.5945,24600.0],["2000-12-15",4.5842,4.6456,4.5699,4.6456,61600.0],["2000-12-18",4.6149,4.6272,4.5945,4.6047,54400.0],["2000-12-19",4.6456,4.705,4.6047,4.6866,131600.0],["2000-12-20",4.705,4.705,4.6763,4.705,49600.0],["2000-12-21",4.707,4.7582,4.705,4.7582,22000.0],["2000-12-22",4.7684,4.8196,4.7561,4.8114,29400.0],["2000-12-26",4.8523,4.8626,4.7991,4.8401,35600.0],["2000-12-27",4.8605,4.9014,4.8605,4.9014,23600.0],["2000-12-28",4.9219,4.9526,4.9117,4.9424,54400.0],["2000-12-29",4.9526,5.0652,4.9526,5.0652,55200.0],["2001-01-02",5.1777,5.1777,5.147,5.147,36200.0],["2001-01-03",5.1573,5.2494,5.1573,5.2494,24600.0],["2001-01-04",5.2698,5.3333,5.2698,5.321,19200.0],["2001-01-05",5.3415,5.4131,5.3415,5.4131,11200.0],["2001-01-08",5.3926,5.3926,5.3005,5.321,24000.0],["2001-01-09",5.321,5.4008,5.321,5.3926,22600.0],["2001-01-10",5.4335,5.4335,5.2903,5.4233,45000.0],["2001-01-11",5.4438,5.4949,5.4438,5.4949,18800.0],["2001-01-12",5.4745,5.5154,5.4745,5.5154,10400.0],["2001-01-16",5.5461,5.6177,5.5277,5.6177,30800.0],["2001-01-17",5.628,5.628,5.5993,5.5993,13600.0],["2001-01-18",5.5973,5.5973,5.5277,5.5461,25200.0],["2001-01-19",5.5359,5.5461,5.4949,5.4949,18200.0],["2001-01-22",5.454,5.4847,5.454,5.4765,12400.0],["2001-01-23",5.4683,5.4847,5.4642,5.4704,3200.0],["2001-01-24",5.4847,5.4847,5.4233,5.4397,66800.0],["2001-01-25",5.4397,5.4397,5.3517,5.3517,28400.0],["2001-01-26",5.3517,5.4233,5.3415,5.4233,15000.0],["2001-01-29",5.5768,5.8019,5.5768,5.7405,104200.0],["2001-01-30",5.4745,5.8224,5.4745,5.8019,138400.0],["2001-01-31",5.8531,5.9145,5.7201,5.7712,111000.0],["2001-02-01",5.7712,5.8531,5.7712,5.8531,12200.0],["2001-02-02",5.8531,6.0168,5.8449,5.9247,41400.0],["2001-02-05",5.9042,5.9963,5.9042,5.9861,27600.0],["2001-02-06",5.9984,6.068,5.9861,5.9963,69800.0],["2001-02-07",5.9759,5.9861,5.894,5.9656,88400.0],["2001-02-08",5.9349,5.9349,5.8858,5.8858,25600.0],["2001-02-09",5.8858,5.9042,5.8531,5.9042,14000.0],["2001-02-12",5.9043,5.9043,5.8531,5.8531,62800.0],["2001-02-13",5.8531,5.8531,5.8224,5.8224,18400.0],["2001-02-14",5.8326,5.8326,5.8019,5.8326,15600.0],["2001-02-15",5.8326,5.8531,5.8122,5.8224,17400.0],["2001-02-16",5.8019,5.8019,5.6894,5.6894,32000.0],["2001-02-20",5.7057,5.7917,5.6996,5.7712,24400.0],["2001-02-21",5.761,5.8019,5.761,5.8019,7600.0],["2001-02-22",5.8019,5.8019,5.761,5.7815,21200.0],["2001-02-23",5.7712,5.8224,5.7712,5.8224,19400.0],["2001-02-26",5.8326,5.894,5.8326,5.894,18600.0],["2001-02-27",5.894,5.9145,5.8838,5.8838,5600.0],["2001-02-28",5.8736,5.8736,5.8449,5.8449,42200.0],["2001-03-01",5.8531,5.8551,5.7508,5.7712,52000.0],["2001-03-02",5.761,5.7692,5.7508,5.761,5000.0],["2001-03-05",5.7405,5.7549,5.7282,5.7508,10000.0],["2001-03-06",5.761,5.761,5.6894,5.6914,16000.0],["2001-03-07",5.6894,5.7815,5.6894,5.7774,19000.0],["2001-03-08",5.7917,5.8019,5.761,5.761,12400.0],["2001-03-09",5.7712,5.7794,5.7283,5.7283,13800.0],["2001-03-12",5.7405,5.7774,5.7405,5.7508,25800.0],["2001-03-13",5.7756,5.7756,5.6929,5.7218,25400.0],["2001-03-14",5.7239,5.7239,5.6536,5.6536,36800.0],["2001-03-15",5.6619,5.6722,5.5896,5.6102,35400.0],["2001-03-16",5.6102,5.6722,5.5586,5.6412,27200.0],["2001-03-19",5.6619,5.6619,5.5793,5.6412,19600.0],["2001-03-20",5.6206,5.6826,5.6102,5.6247,38800.0],["2001-03-21",5.6102,5.6102,5.5999,5.5999,5000.0],["2001-03-22",5.5792,5.602,5.5689,5.5813,25800.0],["2001-03-23",5.5813,5.5813,5.5586,5.5648,42600.0],["2001-03-26",5.5751,5.6206,5.5751,5.5999,12600.0],["2001-03-27",5.6102,5.6185,5.5896,5.6185,7200.0],["2001-03-28",5.5896,5.6991,5.5896,5.6929,43000.0],["2001-03-29",5.695,5.7136,5.6826,5.7136,5800.0],["2001-03-30",5.7239,5.7983,5.7239,5.7983,17600.0],["2001-04-02",5.7859,5.788,5.7859,5.7859,2600.0],["2001-04-03",5.7652,5.7652,5.7136,5.7446,13000.0],["2001-04-04",5.7239,5.7446,5.7012,5.7012,7000.0],["2001-04-05",5.7032,5.7032,5.6371,5.6619,18400.0],["2001-04-06",5.6516,5.6516,5.6309,5.6309,3400.0],["2001-04-09",5.5792,5.5792,5.5152,5.5173,18200.0],["2001-04-10",5.5193,5.5607,5.5193,5.5607,9000.0],["2001-04-11",5.5937,5.6722,5.5896,5.6722,16000.0],["2001-04-12",5.6619,5.7239,5.6619,5.7136,22000.0],["2001-04-16",5.7032,5.7239,5.6722,5.6846,18800.0],["2001-04-17",5.6722,5.7239,5.6412,5.7239,16000.0],["2001-04-18",5.7032,5.7859,5.6929,5.7632,12800.0],["2001-04-19",5.7446,5.7962,5.7446,5.7859,25600.0],["2001-04-20",5.7756,5.8066,5.7694,5.8066,11200.0],["2001-04-23",5.7756,5.7756,5.6268,5.6268,29600.0],["2001-04-24",5.6268,5.6268,5.5937,5.602,7400.0],["2001-04-25",5.5689,5.5999,5.5689,5.5793,7000.0],["2001-04-26",5.5793,5.5793,5.5483,5.5689,11000.0],["2001-04-27",5.5689,5.5689,5.5255,5.5483,37600.0],["2001-04-30",5.5276,5.5276,5.4759,5.5069,25000.0],["2001-05-01",5.5173,5.571,5.4759,5.571,47600.0],["2001-05-02",5.5503,5.5586,5.5379,5.5586,31400.0],["2001-05-03",5.5379,5.5379,5.5069,5.5379,34000.0],["2001-05-04",5.5276,5.5689,5.5276,5.5689,10800.0],["2001-05-07",5.5689,5.5689,5.5235,5.5276,20200.0],["2001-05-08",5.5276,5.5276,5.5276,5.5276,15400.0],["2001-05-09",5.5276,5.5917,5.509,5.5917,32400.0],["2001-05-10",5.5999,5.6619,5.5896,5.6578,19800.0],["2001-05-11",5.6474,5.7446,5.6433,5.7446,24800.0],["2001-05-14",5.7549,5.9801,5.7549,5.8789,40400.0],["2001-05-15",5.8789,5.8789,5.8066,5.852,50800.0],["2001-05-16",5.852,5.8685,5.8458,5.8458,24800.0],["2001-05-17",5.8479,5.8479,5.7859,5.8169,31200.0],["2001-05-18",5.8066,5.8706,5.8066,5.8561,25000.0],["2001-05-21",5.8561,5.8685,5.8396,5.8685,30600.0],["2001-05-22",5.8375,5.8892,5.8375,5.8892,29400.0],["2001-05-23",5.8892,5.8892,5.8768,5.883,16000.0],["2001-05-24",5.8685,5.8975,5.8685,5.8768,30800.0],["2001-05-25",5.8995,5.8995,5.8809,5.8809,27200.0],["2001-05-29",5.8809,5.883,5.8479,5.883,19400.0],["2001-05-30",5.8582,5.8995,5.8582,5.8892,42200.0],["2001-05-31",5.8727,5.8892,5.8727,5.883,26200.0],["2001-06-01",5.8892,5.8995,5.819,5.8272,90600.0],["2001-06-04",5.8375,5.8417,5.7652,5.7694,66000.0],["2001-06-05",5.7756,5.8355,5.7549,5.8252,35200.0],["2001-06-06",5.8272,5.8293,5.821,5.8252,36200.0],["2001-06-07",5.8148,5.8355,5.7632,5.8313,36400.0],["2001-06-08",5.8376,5.8892,5.8376,5.8685,110000.0],["2001-06-11",5.8685,5.9078,5.8582,5.9078,45200.0],["2001-06-12",5.9078,5.9099,5.8892,5.8995,23400.0],["2001-06-13",5.9246,5.935,5.9162,5.9162,35800.0],["2001-06-14",5.9141,5.9141,5.789,5.7973,31600.0],["2001-06-15",5.8057,5.8161,5.7681,5.7869,29200.0],["2001-06-18",5.7785,5.7994,5.7785,5.789,6400.0],["2001-06-19",5.7994,5.8098,5.7681,5.7806,122200.0],["2001-06-20",5.789,5.7994,5.7368,5.789,36200.0],["2001-06-21",5.789,5.8411,5.7785,5.837,76800.0],["2001-06-22",5.8411,5.8724,5.839,5.8411,111200.0],["2001-06-25",5.8411,5.8912,5.8307,5.8808,34400.0],["2001-06-26",5.8745,5.9037,5.8307,5.8453,87000.0],["2001-06-27",5.862,5.862,5.8098,5.8411,24800.0],["2001-06-28",5.8307,5.8557,5.8307,5.8432,68600.0],["2001-06-29",5.8411,5.9037,5.8307,5.8411,379600.0],["2001-07-02",5.8411,5.8933,5.8224,5.862,54600.0],["2001-07-03",5.8641,5.8808,5.8599,5.8662,27800.0],["2001-07-05",5.8411,5.8682,5.8411,5.8682,26600.0],["2001-07-06",5.862,5.862,5.8203,5.8599,82800.0],["2001-07-09",5.8411,5.8724,5.7931,5.8703,84600.0],["2001-07-10",5.8703,5.8829,5.8411,5.8808,42400.0],["2001-07-11",5.8808,5.8808,5.8203,5.8307,12600.0],["2001-07-12",5.8474,5.8662,5.837,5.839,24800.0],["2001-07-13",5.839,5.8516,5.8203,5.839,53200.0],["2001-07-16",5.8411,5.8411,5.8098,5.8098,42200.0],["2001-07-17",5.789,5.8098,5.789,5.8098,20200.0],["2001-07-18",5.7994,5.839,5.7222,5.7264,51200.0],["2001-07-19",5.7285,5.8098,5.716,5.8098,55800.0],["2001-07-20",5.8036,5.8057,5.789,5.8057,36400.0],["2001-07-23",5.789,5.7952,5.6012,5.6012,51800.0],["2001-07-24",5.5804,5.5804,5.3405,5.4343,135400.0],["2001-07-25",5.4239,5.4865,5.4239,5.4844,23000.0],["2001-07-26",5.4865,5.5491,5.4865,5.5491,27800.0],["2001-07-27",5.5491,5.5866,5.5491,5.5762,46400.0],["2001-07-30",5.5887,5.5887,5.5491,5.5678,28600.0],["2001-07-31",5.5595,5.5699,5.499,5.5074,59600.0],["2001-08-01",5.5073,5.5386,5.4865,5.5136,32400.0],["2001-08-02",5.5386,5.5637,5.5282,5.5595,32400.0],["2001-08-03",5.5386,5.5595,5.5282,5.5532,19800.0],["2001-08-06",5.5532,5.5532,5.5074,5.5074,106600.0],["2001-08-07",5.5094,5.6888,5.4865,5.6534,78800.0],["2001-08-08",5.6429,5.645,5.5804,5.5804,27800.0],["2001-08-09",5.5699,5.6534,5.5303,5.6534,34800.0],["2001-08-10",5.6534,5.6659,5.6117,5.6429,18000.0],["2001-08-13",5.6534,5.6951,5.6325,5.6951,14600.0],["2001-08-14",5.6847,5.7702,5.6847,5.7639,23200.0],["2001-08-15",5.789,5.91,5.789,5.9037,43400.0],["2001-08-16",5.9141,5.9955,5.9058,5.9767,53400.0],["2001-08-17",5.9955,6.008,5.9663,5.9663,39000.0],["2001-08-20",5.9663,6.1019,5.9663,6.0915,42400.0],["2001-08-21",6.1228,6.2271,6.1228,6.1833,58400.0],["2001-08-22",6.1916,6.1916,6.1019,6.1332,12800.0],["2001-08-23",6.1332,6.1457,6.0915,6.0977,6800.0],["2001-08-24",6.0915,6.1019,6.031,6.0477,13600.0],["2001-08-27",6.0477,6.0477,5.983,5.9872,22800.0],["2001-08-28",5.9872,5.9997,5.8307,5.8328,34200.0],["2001-08-29",5.8307,5.8516,5.7493,5.7493,15200.0],["2001-08-30",5.7577,5.8203,5.7368,5.8203,26000.0],["2001-08-31",5.8307,5.8724,5.8203,5.8307,15600.0],["2001-09-04",5.7368,5.8724,5.6847,5.8411,97600.0],["2001-09-05",5.8203,5.8516,5.7097,5.8516,45000.0],["2001-09-06",5.8516,5.8516,5.8203,5.8432,16200.0],["2001-09-07",5.8203,5.8203,5.7264,5.7264,21800.0],["2001-09-10",5.8411,5.956,5.7709,5.956,48400.0],["2001-09-17",5.9281,6.0054,5.8529,5.971,24800.0],["2001-09-18",5.9818,5.9818,5.7992,5.7992,39400.0],["2001-09-19",5.7992,5.7992,5.5844,5.6918,51000.0],["2001-09-20",5.6811,5.6811,5.477,5.4792,27600.0],["2001-09-21",5.4792,5.4792,5.3159,5.3482,35600.0],["2001-09-24",5.346,5.4083,5.346,5.4083,24000.0],["2001-09-25",5.4169,5.4598,5.404,5.4598,14000.0],["2001-09-26",5.4878,5.5264,5.4727,5.5264,16200.0],["2001-09-27",5.5264,5.6639,5.4899,5.6639,40800.0],["2001-09-28",5.6703,5.9066,5.6596,5.9066,55600.0],["2001-10-01",5.9066,5.9474,5.8636,5.8636,15000.0],["2001-10-02",5.8744,5.898,5.8422,5.8422,15200.0],["2001-10-03",5.8636,5.9624,5.8636,5.9431,38200.0],["2001-10-04",5.9624,5.971,5.9066,5.9087,33000.0],["2001-10-05",5.8959,5.9603,5.8959,5.9603,32000.0],["2001-10-08",5.9603,5.9624,5.8508,5.8508,19600.0],["2001-10-09",5.8336,5.8422,5.6811,5.6832,32200.0],["2001-10-10",5.6489,5.8636,5.6381,5.8636,50200.0],["2001-10-11",5.8529,5.8529,5.8099,5.8099,6400.0],["2001-10-12",5.8013,5.8207,5.782,5.8099,36400.0],["2001-10-15",5.8207,5.8744,5.7992,5.8744,15800.0],["2001-10-16",5.8572,5.8787,5.8529,5.8787,7600.0],["2001-10-17",5.8636,5.8873,5.8336,5.8465,16200.0],["2001-10-18",5.8357,5.8357,5.7133,5.724,22200.0],["2001-10-19",5.7348,5.7348,5.6209,5.6209,20000.0],["2001-10-22",5.6166,5.636,5.4448,5.4663,50400.0],["2001-10-23",5.4663,5.5844,5.4126,5.477,120200.0],["2001-10-24",5.5092,5.5092,5.4555,5.477,19800.0],["2001-10-25",5.477,5.5844,5.477,5.5844,9800.0],["2001-10-26",5.5887,5.8959,5.5844,5.8679,74400.0],["2001-10-29",5.8529,5.9066,5.8422,5.8636,17800.0],["2001-10-30",5.8744,5.8744,5.7777,5.7777,13400.0],["2001-10-31",5.7777,5.8314,5.7777,5.8314,17200.0],["2001-11-01",5.8851,5.8873,5.8615,5.8851,22600.0],["2001-11-02",5.9066,5.9066,5.8529,5.8529,8400.0],["2001-11-05",5.8314,5.8314,5.7348,5.7455,28200.0],["2001-11-06",5.7348,5.8636,5.7283,5.8636,19200.0],["2001-11-07",5.8443,5.8443,5.7777,5.8314,15600.0],["2001-11-08",5.8336,5.84,5.7799,5.7992,19200.0],["2001-11-09",5.8207,5.8207,5.7799,5.8035,5200.0],["2001-11-12",5.8056,5.8056,5.6489,5.6811,27000.0],["2001-11-13",5.6596,5.6596,5.4126,5.477,576800.0],["2001-11-14",5.4985,5.6166,5.4985,5.5866,136000.0],["2001-11-15",5.6231,5.6703,5.5844,5.608,115800.0],["2001-11-16",5.608,5.6489,5.5415,5.5737,110200.0],["2001-11-19",5.5844,5.636,5.5307,5.5458,64000.0],["2001-11-20",5.5629,5.5629,5.4233,5.4362,48200.0],["2001-11-21",5.4384,5.5393,5.4384,5.5393,26400.0],["2001-11-23",5.5522,5.5522,5.5157,5.5286,30400.0],["2001-11-26",5.5415,5.5844,5.5092,5.5092,98200.0],["2001-11-27",5.5286,5.5629,5.4985,5.5135,57600.0],["2001-11-28",5.5114,5.5286,5.3653,5.3997,77600.0],["2001-11-29",5.4126,5.4126,5.3696,5.3911,72000.0],["2001-11-30",5.4018,5.477,5.4018,5.477,76200.0],["2001-12-03",5.477,5.477,5.3718,5.4727,45000.0],["2001-12-04",5.477,5.477,5.4255,5.4749,25400.0],["2001-12-05",5.477,5.6188,5.477,5.6037,61200.0],["2001-12-06",5.6274,5.6596,5.5973,5.6231,52200.0],["2001-12-07",5.6166,5.6574,5.6166,5.6574,40400.0],["2001-12-10",5.6489,5.6489,5.5952,5.6489,57800.0],["2001-12-11",5.6553,5.6553,5.5973,5.6274,47400.0],["2001-12-12",5.6426,5.6751,5.6252,5.6751,90200.0],["2001-12-13",5.6751,5.6903,5.6447,5.6643,31400.0],["2001-12-14",5.6751,5.7077,5.6599,5.7077,51800.0],["2001-12-17",5.7077,5.7185,5.6426,5.6968,58400.0],["2001-12-18",5.6946,5.6968,5.6426,5.6968,19800.0],["2001-12-19",5.6643,5.7294,5.6447,5.7098,96600.0],["2001-12-20",5.7077,5.7098,5.6426,5.6751,62200.0],["2001-12-21",5.6968,5.7185,5.6816,5.7033,104200.0],["2001-12-24",5.6751,5.7077,5.6599,5.7077,8800.0],["2001-12-26",5.7077,5.7077,5.6751,5.6946,50200.0],["2001-12-27",5.6946,5.6968,5.6795,5.6946,43600.0],["2001-12-28",5.6881,5.6968,5.6816,5.6946,67200.0],["2001-12-31",5.6968,5.6968,5.6426,5.686,57600.0],["2002-01-02",5.686,5.686,5.623,5.6708,19400.0],["2002-01-03",5.6578,5.7749,5.6578,5.7619,84600.0],["2002-01-04",5.7706,5.7836,5.7229,5.7619,53800.0],["2002-01-07",5.7728,5.7945,5.7381,5.7836,99000.0],["2002-01-08",5.7945,5.8097,5.7424,5.8097,127000.0],["2002-01-09",5.7945,5.8097,5.7728,5.8053,70400.0],["2002-01-10",5.8097,5.8596,5.7684,5.8596,46400.0],["2002-01-11",5.8596,5.9464,5.8249,5.9073,272600.0],["2002-01-14",6.0549,6.0679,6.0028,6.0636,211200.0],["2002-01-15",6.0766,6.0788,6.0267,6.0788,86400.0],["2002-01-16",6.0788,6.1417,6.0332,6.0896,104400.0],["2002-01-17",6.12,6.1352,6.0549,6.1135,76200.0],["2002-01-18",6.0961,6.1222,6.0658,6.0679,143800.0],["2002-01-22",6.0766,6.1222,6.0701,6.0983,45800.0],["2002-01-23",6.1092,6.1526,6.0918,6.1417,20400.0],["2002-01-24",6.1417,6.1417,6.0853,6.1309,38400.0],["2002-01-25",6.12,6.1526,6.0831,6.1352,53400.0],["2002-01-28",6.1417,6.2698,6.1222,6.2502,49800.0],["2002-01-29",6.2285,6.2285,6.0766,6.094,162800.0],["2002-01-30",6.0766,6.107,6.0658,6.0983,130000.0],["2002-01-31",6.0983,6.196,6.0766,6.196,77600.0],["2002-02-01",6.1743,6.2394,6.1743,6.196,59200.0],["2002-02-04",6.2068,6.2285,6.1417,6.1591,40600.0],["2002-02-05",6.1743,6.2415,6.1656,6.2285,38600.0],["2002-02-06",6.2285,6.2654,6.1851,6.2546,83800.0],["2002-02-07",6.2502,6.2524,6.2394,6.2415,39000.0],["2002-02-08",6.2285,6.2415,6.1699,6.2264,29600.0],["2002-02-11",6.2307,6.2502,6.1743,6.2437,46600.0],["2002-02-12",6.2437,6.2915,6.2437,6.2784,75000.0],["2002-02-13",6.2698,6.2828,6.196,6.2828,26600.0],["2002-02-14",6.2828,6.2915,6.2546,6.2719,30000.0],["2002-02-15",6.2741,6.2936,6.2567,6.2806,25800.0],["2002-02-19",6.2502,6.2611,6.209,6.2415,30200.0],["2002-02-20",6.2285,6.3153,6.2285,6.3045,32800.0],["2002-02-21",6.3045,6.3284,6.2502,6.2719,28800.0],["2002-02-22",6.2828,6.3631,6.2068,6.3392,47600.0],["2002-02-25",6.3327,6.3327,6.2828,6.2893,29000.0],["2002-02-26",6.2828,6.2849,6.2481,6.2828,27600.0],["2002-02-27",6.2828,6.2828,6.2285,6.2611,26000.0],["2002-02-28",6.2719,6.2784,6.2546,6.2676,14000.0],["2002-03-01",6.2611,6.2893,6.2394,6.2893,31000.0],["2002-03-04",6.2741,6.2936,6.2719,6.2893,25400.0],["2002-03-05",6.2893,6.2915,6.2676,6.2828,48000.0],["2002-03-06",6.2936,6.3479,6.2763,6.3479,64600.0],["2002-03-07",6.3327,6.3501,6.3153,6.3501,11000.0],["2002-03-08",6.3544,6.4347,6.337,6.3848,41400.0],["2002-03-11",6.3804,6.4542,6.3587,6.4347,24400.0],["2002-03-12",6.4347,6.489,6.4065,6.4651,41000.0],["2002-03-13",6.4826,6.5023,6.4716,6.4935,15600.0],["2002-03-14",6.4826,6.5877,6.4826,6.5483,66800.0],["2002-03-15",6.4935,6.5702,6.1431,6.5593,74600.0],["2002-03-18",6.5593,6.5702,6.5045,6.5593,44800.0],["2002-03-19",6.5702,6.6293,6.5461,6.5746,59400.0],["2002-03-20",6.5921,6.5921,6.5374,6.5702,31800.0],["2002-03-21",6.5483,6.614,6.5483,6.614,23000.0],["2002-03-22",6.6031,6.6381,6.5702,6.614,25400.0],["2002-03-25",6.5943,6.5943,6.5439,6.5593,24800.0],["2002-03-26",6.5154,6.5593,6.5154,6.5593,60400.0],["2002-03-27",6.5658,6.625,6.5505,6.6118,72200.0],["2002-03-28",6.5965,6.603,6.5702,6.603,35000.0],["2002-04-01",6.5833,6.5943,6.5264,6.5527,31400.0],["2002-04-02",6.5527,6.5921,6.5527,6.5593,32000.0],["2002-04-03",6.5592,6.568,6.5505,6.5505,26000.0],["2002-04-04",6.5505,6.5768,6.5483,6.5746,42800.0],["2002-04-05",6.5812,6.6271,6.5658,6.5658,30600.0],["2002-04-08",6.5702,6.625,6.5593,6.6118,34200.0],["2002-04-09",6.614,6.7257,6.5877,6.6381,41400.0],["2002-04-10",6.6688,6.7783,6.6688,6.7564,42200.0],["2002-04-11",6.7892,6.844,6.7695,6.7783,27800.0],["2002-04-12",6.7892,6.9535,6.7695,6.9535,33800.0],["2002-04-15",6.9381,6.9973,6.8943,6.8987,36000.0],["2002-04-16",6.8987,7.0082,6.8987,7.0082,35600.0],["2002-04-17",6.9644,6.9754,6.9206,6.9316,33800.0],["2002-04-18",6.9338,7.2272,6.9338,7.1988,82000.0],["2002-04-19",7.1834,7.1856,7.1177,7.1549,53800.0],["2002-04-22",7.144,7.2163,7.1177,7.1637,44600.0],["2002-04-23",7.179,7.2272,7.179,7.2075,59000.0],["2002-04-24",7.2163,7.3258,7.2053,7.3039,99000.0],["2002-04-25",7.3258,7.3367,7.3061,7.3061,46000.0],["2002-04-26",7.2929,7.2929,7.2272,7.2338,26800.0],["2002-04-29",7.2338,7.2535,7.2272,7.2272,19800.0],["2002-04-30",7.2053,7.3915,7.2053,7.3915,52800.0],["2002-05-01",7.3718,7.4024,7.2776,7.3827,37400.0],["2002-05-02",7.4353,7.4353,7.2929,7.4309,39000.0],["2002-05-03",7.409,7.4922,7.3718,7.4506,36000.0],["2002-05-06",7.49,7.49,7.3367,7.3389,43200.0],["2002-05-07",7.3367,7.3367,7.2447,7.2623,20200.0],["2002-05-08",7.271,7.3148,7.2338,7.3148,20800.0],["2002-05-09",7.2929,7.2951,7.179,7.179,17000.0],["2002-05-10",7.1615,7.1615,6.9622,6.9622,48800.0],["2002-05-13",7.0082,7.1549,6.9951,7.1549,26600.0],["2002-05-14",7.1725,7.3083,7.1615,7.282,26000.0],["2002-05-15",7.2842,7.3477,7.2842,7.3477,23000.0],["2002-05-16",7.3477,7.3477,7.3083,7.3214,40800.0],["2002-05-17",7.3148,7.3148,7.2272,7.2316,31600.0],["2002-05-20",7.2163,7.2185,7.063,7.0761,30800.0],["2002-05-21",7.052,7.0892,7.0082,7.0279,18400.0],["2002-05-22",7.0827,7.0827,7.0082,7.0214,16600.0],["2002-05-23",7.0126,7.0805,7.0082,7.0498,33400.0],["2002-05-24",7.0586,7.0586,7.0082,7.0082,19600.0],["2002-05-28",6.9644,6.971,6.7804,6.8111,43000.0],["2002-05-29",6.7673,6.8221,6.6797,6.7388,47000.0],["2002-05-30",6.7345,6.7783,6.706,6.7783,37000.0],["2002-05-31",6.7717,6.8505,6.7717,6.8111,50000.0],["2002-06-03",6.8111,6.8111,6.6797,6.6797,38200.0],["2002-06-04",6.6819,6.7279,6.6797,6.7279,34800.0],["2002-06-05",6.7454,6.787,6.7366,6.7826,11000.0],["2002-06-06",6.7629,6.7629,6.6797,6.6797,21600.0],["2002-06-07",6.6797,6.6994,6.6797,6.6994,43800.0],["2002-06-10",6.6972,6.7542,6.6841,6.7323,7400.0],["2002-06-11",6.7235,6.7607,6.6797,6.6797,21200.0],["2002-06-12",6.6797,6.7791,6.6753,6.7791,32000.0],["2002-06-13",6.7902,6.841,6.7482,6.8012,60000.0],["2002-06-14",6.7725,6.7902,6.7283,6.7504,38800.0],["2002-06-17",6.7438,6.7836,6.7438,6.7836,22600.0],["2002-06-18",6.7725,6.8388,6.7725,6.8388,11600.0],["2002-06-19",6.8609,6.8609,6.7725,6.8057,41400.0],["2002-06-20",6.8057,6.8277,6.7504,6.7504,36400.0],["2002-06-21",6.8057,6.8123,6.7482,6.8123,51600.0],["2002-06-24",6.7968,6.8653,6.7946,6.8476,38600.0],["2002-06-25",6.8277,6.8454,6.7394,6.7482,122200.0],["2002-06-26",6.7615,6.8498,6.7327,6.8388,67600.0],["2002-06-27",6.8388,6.8719,6.7615,6.8675,52200.0],["2002-06-28",6.8498,7.1261,6.8498,7.1261,153200.0],["2002-07-01",7.1327,7.1923,7.0266,7.1371,213400.0],["2002-07-02",7.126,7.1481,7.0598,7.0819,44800.0],["2002-07-03",7.0819,7.0819,6.9228,6.9647,39800.0],["2002-07-05",6.9692,7.0156,6.9515,7.0156,29800.0],["2002-07-08",7.0045,7.0598,7.0045,7.0178,27600.0],["2002-07-09",7.0001,7.031,6.9603,6.9957,126400.0],["2002-07-10",6.9824,7.0576,6.9714,7.0553,70600.0],["2002-07-11",7.0598,7.0598,6.9714,7.0332,53400.0],["2002-07-12",7.0598,7.0598,7.0156,7.0332,39000.0],["2002-07-15",7.0266,7.0332,6.7438,6.8609,51200.0],["2002-07-16",6.8609,6.8874,6.7946,6.8498,38800.0],["2002-07-17",6.8498,6.8985,6.7482,6.8675,42400.0],["2002-07-18",6.8609,6.9272,6.7615,6.7615,25800.0],["2002-07-19",6.7504,6.7504,6.5295,6.5493,60400.0],["2002-07-22",6.5626,6.5781,6.4079,6.4963,35600.0],["2002-07-23",6.4786,6.4786,6.1207,6.1649,55800.0],["2002-07-24",5.966,6.198,5.8555,6.187,183600.0],["2002-07-25",6.187,6.2864,6.1317,6.2842,46000.0],["2002-07-26",6.2974,6.3748,6.2687,6.3748,25800.0],["2002-07-29",6.3637,6.6178,6.3637,6.6046,44400.0],["2002-07-30",6.6245,6.7548,6.6068,6.6863,39400.0],["2002-07-31",6.7062,6.8123,6.7062,6.7173,23400.0],["2002-08-01",6.7062,6.8786,6.6952,6.8786,35000.0],["2002-08-02",6.8498,6.8719,6.5449,6.6223,33800.0],["2002-08-05",6.5847,6.6112,6.4963,6.5272,29600.0],["2002-08-06",6.5471,6.6377,6.4963,6.6311,40000.0],["2002-08-07",6.651,6.7239,6.6377,6.7239,9000.0],["2002-08-08",6.7062,6.7151,6.6466,6.7151,14800.0],["2002-08-09",6.6952,6.7637,6.6952,6.746,16800.0],["2002-08-12",6.7283,6.7283,6.6554,6.6687,8400.0],["2002-08-13",6.6687,6.8012,6.6311,6.7239,22400.0],["2002-08-14",6.746,6.8498,6.6753,6.8344,22600.0],["2002-08-15",6.8498,6.9272,6.8277,6.9272,23400.0],["2002-08-16",6.9161,6.9802,6.9161,6.9603,21000.0],["2002-08-19",6.9824,7.0708,6.9824,7.0553,49600.0],["2002-08-20",7.0377,7.0377,6.9095,6.9139,26800.0],["2002-08-21",6.9051,6.9647,6.8719,6.894,23800.0],["2002-08-22",6.883,6.8896,6.7924,6.7968,21000.0],["2002-08-23",6.8057,6.8057,6.6731,6.6731,49200.0],["2002-08-26",6.6731,6.8476,6.6731,6.8454,53000.0],["2002-08-27",6.8277,6.8653,6.8145,6.8322,32600.0],["2002-08-28",6.8167,6.8432,6.7747,6.8167,19200.0],["2002-08-29",6.8277,6.9449,6.8277,6.9206,19400.0],["2002-08-30",6.9161,6.9382,6.7946,6.7946,24600.0],["2002-09-03",6.7725,6.7725,6.6841,6.6841,13600.0],["2002-09-04",6.6731,6.8719,6.662,6.8719,31000.0],["2002-09-05",6.8609,6.8609,6.757,6.7946,32200.0],["2002-09-06",6.8057,6.9957,6.8057,6.9758,38400.0],["2002-09-09",7.0266,7.0332,6.936,7.0023,33200.0],["2002-09-10",7.0045,7.0045,6.8366,6.8498,24200.0],["2002-09-11",6.8719,6.8719,6.8277,6.8277,4000.0],["2002-09-12",6.8367,6.8367,6.7118,6.7162,21400.0],["2002-09-13",6.7162,6.7363,6.6359,6.6493,15200.0],["2002-09-16",6.6359,6.6426,6.5958,6.6114,17400.0],["2002-09-17",6.6047,6.6158,6.4686,6.4686,35800.0],["2002-09-18",6.4597,6.4597,6.3571,6.4062,35600.0],["2002-09-19",6.3973,6.3973,6.25,6.25,26200.0],["2002-09-20",6.2813,6.4062,6.2813,6.3973,96800.0],["2002-09-23",6.3906,6.3906,6.1787,6.2924,45800.0],["2002-09-24",6.3125,6.3705,6.2768,6.3192,48800.0],["2002-09-25",6.3348,6.4664,6.3348,6.4619,20000.0],["2002-09-26",6.4686,6.5802,6.4642,6.5802,21600.0],["2002-09-27",6.5913,6.6895,6.5913,6.6471,47200.0],["2002-09-30",6.6359,6.6359,6.5244,6.6092,44400.0],["2002-10-01",6.598,6.7586,6.5333,6.7586,60400.0],["2002-10-02",6.714,6.7497,6.6694,6.6694,57800.0],["2002-10-03",6.6716,6.6939,6.5623,6.5623,47200.0],["2002-10-04",6.5445,6.5445,6.3504,6.3794,47200.0],["2002-10-07",6.3683,6.3727,6.2746,6.2768,24200.0],["2002-10-08",6.2679,6.3571,6.2612,6.3571,50600.0],["2002-10-09",6.3683,6.3683,6.0671,6.0671,37000.0],["2002-10-10",6.1117,6.3549,6.0961,6.3549,102800.0],["2002-10-11",6.3549,6.4173,6.3013,6.3906,44200.0],["2002-10-14",6.3794,6.5355,6.3794,6.5355,34000.0],["2002-10-15",6.5244,6.8032,6.5222,6.7363,51800.0],["2002-10-16",6.7698,6.8032,6.7452,6.772,44800.0],["2002-10-17",6.9259,7.227,6.9259,7.227,99600.0],["2002-10-18",7.2382,7.2382,7.0642,7.1043,39200.0],["2002-10-21",7.0932,7.1043,7.0263,7.1043,50000.0],["2002-10-22",7.1043,7.1043,6.9883,7.0263,28800.0],["2002-10-23",7.0374,7.2337,7.004,7.227,102200.0],["2002-10-24",7.227,7.3475,7.1735,7.1824,64000.0],["2002-10-25",7.1824,7.2382,7.1601,7.2003,30600.0],["2002-10-28",7.2003,7.2092,7.1601,7.1646,32400.0],["2002-10-29",7.1646,7.1646,6.995,7.1378,69200.0],["2002-10-30",7.1378,7.2538,7.1266,7.2538,63800.0],["2002-10-31",7.2382,7.2493,7.1378,7.1378,28600.0],["2002-11-01",7.1266,7.3096,7.1266,7.3073,58000.0],["2002-11-04",7.3162,7.3809,7.3051,7.3162,53400.0],["2002-11-05",7.3162,7.3162,7.2315,7.2516,28800.0],["2002-11-06",7.2516,7.2605,7.0999,7.1646,67200.0],["2002-11-07",7.1601,7.1824,6.966,6.9683,43000.0],["2002-11-08",6.9817,7.0709,6.937,6.9616,35000.0],["2002-11-11",6.9594,7.0374,6.8902,6.8902,20000.0],["2002-11-12",6.8902,7.0307,6.8902,6.9638,24000.0],["2002-11-13",6.975,7.0642,6.9594,7.0486,21000.0],["2002-11-14",7.0575,7.1133,7.0575,7.1133,23800.0],["2002-11-15",7.0932,7.1579,7.0932,7.1155,20000.0],["2002-11-18",7.1043,7.1445,7.0307,7.1133,31800.0],["2002-11-19",7.0932,7.1556,7.0932,7.1177,111600.0],["2002-11-20",7.1155,7.2025,7.0932,7.169,58400.0],["2002-11-21",7.1646,7.1735,7.1155,7.1489,52000.0],["2002-11-22",7.1713,7.1713,7.091,7.1088,27400.0],["2002-11-25",7.12,7.1579,6.9817,7.0307,56400.0],["2002-11-26",7.0307,7.0597,6.8835,6.9259,37800.0],["2002-11-27",6.9594,7.1534,6.937,7.1534,44200.0],["2002-11-29",7.1378,7.1512,7.1043,7.14,44400.0],["2002-12-02",7.14,7.1936,7.14,7.1713,48200.0],["2002-12-03",7.1489,7.2248,7.14,7.14,20800.0],["2002-12-04",7.1467,7.1735,7.1043,7.1066,32400.0],["2002-12-05",7.0932,7.0932,7.0374,7.0374,11600.0],["2002-12-06",7.0374,7.1378,7.0374,7.0865,25600.0],["2002-12-09",7.0486,7.0709,7.0151,7.0173,27400.0],["2002-12-10",7.0352,7.082,7.033,7.082,25000.0],["2002-12-11",7.0798,7.1311,7.0798,7.111,20600.0],["2002-12-12",7.1245,7.1741,7.102,7.1606,20400.0],["2002-12-13",7.1966,7.1966,7.1088,7.1088,18800.0],["2002-12-16",7.1088,7.1583,7.0908,7.1583,29400.0],["2002-12-17",7.1808,7.2146,7.1065,7.2011,39400.0],["2002-12-18",7.1583,7.1628,7.0457,7.1515,36600.0],["2002-12-19",7.1583,7.2258,7.129,7.1448,30000.0],["2002-12-20",7.1583,7.2506,7.1583,7.2371,37200.0],["2002-12-23",7.2258,7.2551,7.1921,7.2461,28600.0],["2002-12-24",7.2596,7.2934,7.1831,7.1831,32800.0],["2002-12-26",7.1763,7.1966,7.0683,7.102,26600.0],["2002-12-27",7.093,7.129,7.0818,7.0908,24800.0],["2002-12-30",7.093,7.2551,7.0457,7.1966,43000.0],["2002-12-31",7.1921,7.2303,7.057,7.057,103600.0],["2003-01-02",7.0345,7.2033,6.9715,7.1898,45600.0],["2003-01-03",7.1808,7.2168,7.1561,7.1808,55200.0],["2003-01-06",7.1921,7.3947,7.1921,7.3609,36400.0],["2003-01-07",7.3722,7.4262,7.3159,7.3992,39600.0],["2003-01-08",7.4059,7.4059,7.3159,7.3226,30400.0],["2003-01-09",7.2709,7.4217,7.2709,7.3924,28400.0],["2003-01-10",7.4172,7.5095,7.3474,7.4397,49800.0],["2003-01-13",7.4622,7.568,7.4374,7.5455,36200.0],["2003-01-14",7.5455,7.6423,7.5455,7.6108,41000.0],["2003-01-15",7.667,7.667,7.5792,7.6513,46400.0],["2003-01-16",7.6535,7.7053,7.6018,7.6445,43600.0],["2003-01-17",7.6085,7.6895,7.6085,7.6873,18400.0],["2003-01-21",7.6986,7.6986,7.5207,7.5207,37200.0],["2003-01-22",7.5072,7.5072,7.4284,7.4419,26000.0],["2003-01-23",7.4419,7.4734,7.4104,7.4622,17000.0],["2003-01-24",7.4284,7.4284,7.1583,7.2146,56200.0],["2003-01-27",7.2078,7.3271,7.1921,7.3249,46600.0],["2003-01-28",7.3474,7.3834,7.2844,7.3812,28000.0],["2003-01-29",7.3271,7.3361,7.2551,7.3091,51600.0],["2003-01-30",7.3316,7.3722,7.2596,7.3136,50000.0],["2003-01-31",7.3136,7.3384,7.2889,7.3316,25200.0],["2003-02-03",7.3316,7.3586,7.2258,7.2438,23600.0],["2003-02-04",7.2371,7.3181,7.2056,7.3046,31800.0],["2003-02-05",7.2821,7.2844,7.1831,7.1831,22400.0],["2003-02-06",7.1583,7.1921,7.0795,7.0795,56400.0],["2003-02-07",7.057,7.057,6.9827,7.0142,46600.0],["2003-02-10",7.0007,7.0367,6.967,7.0367,41800.0],["2003-02-11",7.0232,7.039,6.949,7.0007,59000.0],["2003-02-12",7.012,7.1133,6.9962,7.0277,24200.0],["2003-02-13",7.0255,7.1853,7.021,7.1853,50000.0],["2003-02-14",7.1696,7.2011,7.1561,7.2011,18200.0],["2003-02-18",7.1808,7.2078,7.1403,7.2078,20800.0],["2003-02-19",7.2033,7.3091,7.2033,7.3024,19600.0],["2003-02-20",7.3181,7.3834,7.3181,7.3834,28800.0],["2003-02-21",7.3834,7.3834,7.3271,7.3767,36000.0],["2003-02-24",7.3722,7.3722,7.2934,7.3564,60600.0],["2003-02-25",7.3609,7.3609,7.3204,7.3496,37200.0],["2003-02-26",7.3609,7.3834,7.2934,7.3834,44200.0],["2003-02-27",7.3631,7.3992,7.3384,7.3857,57000.0],["2003-02-28",7.3834,7.4059,7.3564,7.3586,22600.0],["2003-03-03",7.3722,7.4014,7.3609,7.3834,35600.0],["2003-03-04",7.3744,7.4037,7.3722,7.3857,37200.0],["2003-03-05",7.3924,7.4284,7.3812,7.4284,49000.0],["2003-03-06",7.4172,7.4172,7.3834,7.4037,37600.0],["2003-03-07",7.3834,7.3947,7.3496,7.3834,20600.0],["2003-03-10",7.3609,7.3947,7.2956,7.3676,39200.0],["2003-03-11",7.3586,7.3586,7.2709,7.3024,22800.0],["2003-03-12",7.291,7.291,7.1865,7.232,24200.0],["2003-03-13",7.232,7.2342,7.1547,7.2342,32800.0],["2003-03-14",7.2115,7.3228,7.2002,7.2683,62600.0],["2003-03-17",7.2456,7.3523,7.2456,7.3205,53800.0],["2003-03-18",7.3115,7.3137,7.2456,7.2887,48600.0],["2003-03-19",7.2797,7.3024,7.2501,7.2887,39600.0],["2003-03-20",7.2683,7.291,7.1638,7.2887,36600.0],["2003-03-21",7.2797,7.316,7.266,7.2865,51600.0],["2003-03-24",7.2456,7.2456,7.182,7.2342,27400.0],["2003-03-25",7.2342,7.2479,7.2002,7.2456,30200.0],["2003-03-26",7.2229,7.2229,7.0843,7.0843,49800.0],["2003-03-27",7.0412,7.1252,7.0162,7.1229,23400.0],["2003-03-28",7.1252,7.2569,7.1252,7.2569,60400.0],["2003-03-31",7.2342,7.2342,7.1275,7.1388,39200.0],["2003-04-01",7.132,7.182,7.0457,7.1797,52000.0],["2003-04-02",7.2047,7.3228,7.2024,7.2933,65000.0],["2003-04-03",7.2683,7.3251,7.2501,7.2797,62200.0],["2003-04-04",7.2683,7.3592,7.2683,7.3364,33200.0],["2003-04-07",7.3932,7.4046,7.2683,7.291,48200.0],["2003-04-08",7.2956,7.3455,7.291,7.3455,20000.0],["2003-04-09",7.3455,7.3705,7.2842,7.2956,19000.0],["2003-04-10",7.3251,7.3819,7.316,7.3819,24200.0],["2003-04-11",7.4386,7.4954,7.3819,7.3819,33800.0],["2003-04-14",7.3705,7.5,7.3705,7.4977,24800.0],["2003-04-15",7.5181,7.6317,7.5181,7.5999,82200.0],["2003-04-16",7.5863,7.5863,7.5295,7.5522,51400.0],["2003-04-17",7.5863,7.6771,7.5772,7.6499,25800.0],["2003-04-21",7.6317,7.7248,7.6226,7.7226,83600.0],["2003-04-22",7.7226,7.8816,7.6862,7.8816,75600.0],["2003-04-23",7.8816,8.0587,7.8816,7.952,59600.0],["2003-04-24",7.9383,7.9633,7.8816,7.9179,37600.0],["2003-04-25",8.0542,8.0633,7.9043,7.9043,79400.0],["2003-04-28",7.9224,7.9679,7.9156,7.9497,58400.0],["2003-04-29",7.927,7.9497,7.8588,7.8588,36600.0],["2003-04-30",7.8611,7.927,7.8361,7.8702,55400.0],["2003-05-01",7.8702,7.9383,7.8134,7.9043,81200.0],["2003-05-02",7.9043,8.0247,7.9043,8.0247,82600.0],["2003-05-05",8.0519,8.1087,7.986,8.086,42000.0],["2003-05-06",8.086,8.1746,7.986,8.1655,35800.0],["2003-05-07",8.1768,8.2472,8.086,8.0883,30200.0],["2003-05-08",8.0837,8.086,8.0178,8.061,19000.0],["2003-05-09",8.0746,8.1678,8.0292,8.0973,44800.0],["2003-05-12",8.0973,8.2541,8.0951,8.2541,43800.0],["2003-05-13",8.2541,8.3949,8.2541,8.3767,41400.0],["2003-05-14",8.3767,8.5289,8.3177,8.4767,132000.0],["2003-05-15",8.4789,8.7038,8.404,8.4153,143800.0],["2003-05-16",8.3813,8.4085,8.1882,8.1905,61000.0],["2003-05-19",8.1723,8.1905,7.9679,7.9679,40600.0],["2003-05-20",7.9224,7.9224,7.8248,7.8884,24000.0],["2003-05-21",7.8702,8.0519,7.8588,8.0337,29400.0],["2003-05-22",8.0519,8.1768,8.0519,8.1314,41400.0],["2003-05-23",8.1314,8.2427,8.1314,8.1632,24400.0],["2003-05-27",8.1632,8.4449,8.1632,8.3858,46000.0],["2003-05-28",8.4153,8.4608,8.3813,8.3881,30000.0],["2003-05-29",8.3654,8.4267,8.2518,8.4062,50400.0],["2003-05-30",8.4153,8.7674,8.3813,8.7469,103800.0],["2003-06-02",8.8037,8.8037,8.6084,8.6107,50400.0],["2003-06-03",8.5879,8.6016,8.438,8.4744,52000.0],["2003-06-04",8.4608,8.7447,8.4608,8.6788,32000.0],["2003-06-05",8.6538,8.7447,8.6356,8.7447,15600.0],["2003-06-06",8.7106,8.7379,8.5925,8.6129,41000.0],["2003-06-09",8.5857,8.588,8.4221,8.4562,59200.0],["2003-06-10",8.4517,8.5175,8.4358,8.5175,41800.0],["2003-06-11",8.5175,8.5607,8.4449,8.5493,38600.0],["2003-06-12",8.5493,8.5608,8.4669,8.5219,54200.0],["2003-06-13",8.4921,8.5356,8.4395,8.4967,17600.0],["2003-06-16",8.4692,8.6981,8.4692,8.6981,41600.0],["2003-06-17",8.6752,8.705,8.6409,8.6981,24200.0],["2003-06-18",8.6752,8.721,8.6409,8.689,29600.0],["2003-06-19",8.689,8.6981,8.5264,8.5264,67000.0],["2003-06-20",8.5264,8.5745,8.5219,8.5264,62200.0],["2003-06-23",8.515,8.5608,8.4692,8.4898,28800.0],["2003-06-24",8.4898,8.5448,8.4463,8.5013,48800.0],["2003-06-25",8.5013,8.547,8.4875,8.547,29800.0],["2003-06-26",8.5951,8.6203,8.5036,8.5608,39600.0],["2003-06-27",8.5837,8.7531,8.5837,8.7508,55000.0],["2003-06-30",8.721,8.7531,8.6821,8.6981,72600.0],["2003-07-01",8.6981,8.6981,8.5448,8.6409,53400.0],["2003-07-02",8.6638,8.7759,8.6638,8.7439,58800.0],["2003-07-03",8.7325,8.7851,8.721,8.7256,13800.0],["2003-07-07",8.7828,8.8171,8.7553,8.8171,41400.0],["2003-07-08",8.8515,9.1559,8.8515,9.1216,81000.0],["2003-07-09",9.0987,9.1765,9.0186,9.1399,68000.0],["2003-07-10",9.1399,9.3711,9.0529,9.1536,103000.0],["2003-07-11",9.133,9.4008,9.1262,9.2681,31000.0],["2003-07-14",9.3253,9.4214,9.2841,9.3344,25400.0],["2003-07-15",9.442,9.442,9.3047,9.3276,64000.0],["2003-07-16",9.3161,9.4306,9.3116,9.3505,68800.0],["2003-07-17",9.2933,9.2978,9.2246,9.2246,28800.0],["2003-07-18",9.2818,9.4191,9.0026,9.0071,82200.0],["2003-07-21",8.9842,9.0918,8.9545,9.0369,66400.0],["2003-07-22",9.0644,9.1559,9.0552,9.1033,27600.0],["2003-07-23",9.1307,9.149,9.0987,9.1262,90400.0],["2003-07-24",9.1376,9.4008,9.1284,9.3528,106800.0],["2003-07-25",9.3619,9.5015,9.3459,9.5015,158200.0],["2003-07-28",9.4993,9.7053,9.4993,9.6091,89400.0],["2003-07-29",9.6206,9.7007,9.6068,9.6824,100400.0],["2003-07-30",9.6938,9.8197,9.6938,9.7556,69000.0],["2003-07-31",9.6595,9.7213,9.6252,9.6595,64000.0],["2003-08-01",9.5222,9.5222,9.3894,9.3894,159000.0],["2003-08-04",9.3619,9.3619,9.1994,9.2749,64800.0],["2003-08-05",9.2749,9.3367,9.2131,9.2704,53400.0],["2003-08-06",9.2704,9.4581,9.2704,9.3894,74600.0],["2003-08-07",9.3848,9.3848,9.2475,9.2933,102200.0],["2003-08-08",9.3047,9.3619,9.2864,9.3344,22000.0],["2003-08-11",9.3161,9.3871,9.3161,9.339,76200.0],["2003-08-12",9.3505,9.4077,9.3505,9.4077,110200.0],["2003-08-13",9.4535,9.5153,9.4512,9.4924,69000.0],["2003-08-14",9.5336,9.6709,9.5336,9.6503,55000.0],["2003-08-15",9.6595,9.7213,9.6297,9.7167,24000.0],["2003-08-18",9.7396,9.8083,9.7053,9.8083,82400.0],["2003-08-19",9.8197,9.9571,9.7968,9.941,161400.0],["2003-08-20",9.9342,10.099,9.9113,10.0761,32200.0],["2003-08-21",10.131,10.2249,10.083,10.2134,55600.0],["2003-08-22",10.2432,10.2661,9.7762,9.7762,216800.0],["2003-08-25",9.7991,9.7991,9.6732,9.7396,65000.0],["2003-08-26",9.7396,9.8563,9.6618,9.8449,54200.0],["2003-08-27",9.8998,10.0349,9.8632,9.9914,50200.0],["2003-08-28",10.0257,10.0944,9.9914,10.0646,40000.0],["2003-08-29",10.0646,10.0967,10.0257,10.0257,62800.0],["2003-09-02",10.0372,10.2203,10.0189,10.2157,46800.0],["2003-09-03",10.2088,10.5179,10.186,10.5179,84200.0],["2003-09-04",10.5293,10.6094,10.3943,10.3943,68400.0],["2003-09-05",10.3714,10.3828,10.3118,10.3118,59000.0],["2003-09-08",10.3118,10.4423,10.3004,10.4057,91800.0],["2003-09-09",10.4377,10.4629,10.3782,10.4149,28800.0],["2003-09-10",10.3691,10.3691,10.1516,10.1539,50200.0],["2003-09-11",10.1332,10.3291,10.1101,10.3291,34600.0],["2003-09-12",10.3176,10.3176,10.2,10.3061,76800.0],["2003-09-15",10.313,10.3522,10.2369,10.2554,38600.0],["2003-09-16",10.2577,10.3729,10.2577,10.3637,106200.0],["2003-09-17",10.3568,10.5067,10.3384,10.4283,60400.0],["2003-09-18",10.4444,10.6035,10.3752,10.4421,183000.0],["2003-09-19",10.3752,10.6473,10.3752,10.5021,85000.0],["2003-09-22",10.479,10.479,10.343,10.3476,101400.0],["2003-09-23",10.3637,10.6289,10.343,10.622,29400.0],["2003-09-24",10.6058,10.6196,10.4444,10.4444,45800.0],["2003-09-25",10.3752,10.4398,10.147,10.1862,90000.0],["2003-09-26",10.1793,10.1908,10.0986,10.0986,68800.0],["2003-09-29",10.0986,10.2162,10.0317,10.2139,64000.0],["2003-09-30",10.1908,10.2554,10.0409,10.1239,42800.0],["2003-10-01",10.1332,10.479,10.1332,10.4329,100600.0],["2003-10-02",10.4329,10.4744,10.3361,10.4144,37200.0],["2003-10-03",10.4144,10.4905,10.3752,10.3914,71000.0],["2003-10-06",10.3914,10.5366,10.3752,10.5343,54600.0],["2003-10-07",10.5366,10.8248,10.5366,10.8018,77000.0],["2003-10-08",10.8018,10.8318,10.5597,10.5874,46600.0],["2003-10-09",10.6058,10.7718,10.5828,10.698,48200.0],["2003-10-10",10.6634,10.675,10.5159,10.6427,63000.0],["2003-10-13",10.6865,10.8133,10.6611,10.8133,35600.0],["2003-10-14",10.7787,10.894,10.7234,10.894,43400.0],["2003-10-15",10.9401,10.9401,10.8133,10.864,27000.0],["2003-10-16",10.8064,10.8433,10.781,10.8364,25600.0],["2003-10-17",10.8594,10.8663,10.7234,10.7833,32600.0],["2003-10-20",10.7649,10.7903,10.7303,10.7557,21200.0],["2003-10-21",10.7441,10.8894,10.7441,10.8571,44200.0],["2003-10-22",10.8594,10.9978,10.8041,10.8825,105600.0],["2003-10-23",10.8594,10.8917,10.7626,10.8548,31600.0],["2003-10-24",10.8479,10.9055,10.8018,10.8594,43400.0],["2003-10-27",10.8617,11.1338,10.8617,11.0646,75200.0],["2003-10-28",11.0669,11.1453,11.0577,11.1038,37000.0],["2003-10-29",11.09,11.2399,11.09,11.2122,33000.0],["2003-10-30",11.2352,11.3574,11.1822,11.256,39400.0],["2003-10-31",11.256,11.3713,11.2399,11.2399,44000.0],["2003-11-03",11.2168,11.369,11.1638,11.369,46000.0],["2003-11-04",11.3667,11.5926,11.3505,11.505,58800.0],["2003-11-05",11.5096,11.5096,11.3321,11.3574,60400.0],["2003-11-06",11.3805,11.3943,11.3159,11.3597,38600.0],["2003-11-07",11.3667,11.4335,11.286,11.3298,52400.0],["2003-11-10",11.3436,11.3667,11.2076,11.2099,24600.0],["2003-11-11",11.2329,11.2329,11.143,11.1937,15600.0],["2003-11-12",11.2122,11.3205,11.2122,11.3159,40400.0],["2003-11-13",11.3159,11.4174,11.3159,11.3966,22600.0],["2003-11-14",11.4128,11.4543,11.3667,11.4128,43000.0],["2003-11-17",11.3897,11.3897,11.2122,11.3805,47800.0],["2003-11-18",11.3667,11.3667,11.1753,11.2099,41600.0],["2003-11-19",11.2053,11.2053,11.0439,11.1153,44200.0],["2003-11-20",11.0692,11.1545,10.9885,11.0439,28200.0],["2003-11-21",11.0439,11.1292,10.9978,11.0531,27400.0],["2003-11-24",11.09,11.2214,11.09,11.1753,27000.0],["2003-11-25",11.1822,11.2053,11.0715,11.173,32000.0],["2003-11-26",11.2053,11.2514,11.0923,11.2514,44200.0],["2003-11-28",11.2744,11.2975,11.2283,11.2283,8000.0],["2003-12-01",11.2744,11.309,11.2514,11.2514,26600.0],["2003-12-02",11.2975,11.7471,11.2975,11.588,143200.0],["2003-12-03",11.6341,11.7033,11.2975,11.2975,65600.0],["2003-12-04",11.2975,11.4658,11.2422,11.4658,75800.0],["2003-12-05",11.4358,11.4958,11.3644,11.4842,48600.0],["2003-12-08",11.4704,11.5995,11.3782,11.5857,153800.0],["2003-12-09",11.5626,11.6064,11.4497,11.4866,58800.0],["2003-12-10",11.4704,11.505,11.3574,11.3897,36000.0],["2003-12-11",11.3665,11.4129,11.3363,11.3595,82600.0],["2003-12-12",11.3712,11.4268,11.3062,11.3781,45800.0],["2003-12-15",11.3549,11.392,11.1344,11.1368,80600.0],["2003-12-16",11.0787,11.1669,10.965,11.1043,114000.0],["2003-12-17",11.0695,11.0718,10.907,10.9534,68600.0],["2003-12-18",10.9766,11.1391,10.9558,11.0347,114600.0],["2003-12-19",11.0347,11.1739,11.0091,11.1739,64600.0],["2003-12-22",11.1855,11.2366,11.1112,11.2203,74200.0],["2003-12-23",11.1275,11.2992,11.1275,11.2598,72800.0],["2003-12-24",11.2435,11.276,11.2435,11.2458,5200.0],["2003-12-26",11.2551,11.3015,11.1391,11.1391,14200.0],["2003-12-29",11.0811,11.3712,11.0811,11.3712,108400.0],["2003-12-30",11.3711,11.4872,11.3433,11.4872,41000.0],["2003-12-31",11.464,11.464,11.3688,11.3712,58800.0],["2004-01-02",11.3944,11.4825,11.2923,11.3015,43800.0],["2004-01-05",11.3131,11.3572,11.2528,11.3131,74200.0],["2004-01-06",11.3804,11.3804,11.2783,11.2783,33400.0],["2004-01-07",11.3015,11.3735,11.2551,11.3549,76800.0],["2004-01-08",11.3712,11.4756,11.3433,11.4036,96400.0],["2004-01-09",11.3712,11.5452,11.3479,11.3688,56400.0],["2004-01-12",11.392,11.4152,11.2551,11.3363,76200.0],["2004-01-13",11.3479,11.3479,11.1136,11.2087,77600.0],["2004-01-14",11.2435,11.2551,11.0463,11.1391,61000.0],["2004-01-15",11.1391,11.406,11.095,11.3712,206400.0],["2004-01-16",11.2899,11.3596,11.1623,11.1716,67400.0],["2004-01-20",11.1716,11.2087,11.1391,11.2087,82800.0],["2004-01-21",11.2087,11.4524,11.153,11.4524,134600.0],["2004-01-22",11.4733,11.7448,11.4454,11.696,140600.0],["2004-01-23",11.7309,11.7819,11.638,11.7192,121000.0],["2004-01-26",11.6728,11.6752,11.3479,11.4315,252600.0],["2004-01-27",11.3387,11.4176,11.2922,11.3363,137600.0],["2004-01-28",11.3712,11.4176,11.1785,11.218,110600.0],["2004-01-29",11.218,11.2203,11.0463,11.0811,139800.0],["2004-01-30",11.0811,11.1159,11.03,11.0579,108000.0],["2004-02-02",11.0579,11.0579,10.8142,10.9047,146200.0],["2004-02-03",10.9302,10.9302,10.8072,10.9024,81600.0],["2004-02-04",10.914,10.914,10.5659,10.6007,116000.0],["2004-02-05",10.6007,10.7446,10.545,10.7353,68200.0],["2004-02-06",10.6982,10.7608,10.6634,10.7608,44200.0],["2004-02-09",10.7562,10.7562,10.5937,10.6958,99000.0],["2004-02-10",10.675,10.8444,10.6216,10.8444,70600.0],["2004-02-11",10.8606,11.0579,10.8444,11.0231,130600.0],["2004-02-12",11.0114,11.0393,10.9163,10.9349,55000.0],["2004-02-13",10.9349,11.0347,10.8513,10.914,94000.0],["2004-02-17",10.9302,11.1344,10.9093,11.0115,85800.0],["2004-02-18",11.0115,11.1344,10.8049,10.8072,108000.0],["2004-02-19",10.8072,10.9279,10.7399,10.8977,80600.0],["2004-02-20",10.9302,10.9302,10.5798,10.6958,102600.0],["2004-02-23",10.675,10.7191,10.4847,10.5241,63000.0],["2004-02-24",10.5241,10.7121,10.5032,10.6726,94400.0],["2004-02-25",10.6634,10.6634,10.4777,10.661,46400.0],["2004-02-26",10.675,10.7747,10.6285,10.7678,51400.0],["2004-02-27",10.7864,10.8885,10.7144,10.7562,94800.0],["2004-03-01",10.675,10.8026,10.675,10.791,45600.0],["2004-03-02",10.8258,10.8258,10.7283,10.7446,51600.0],["2004-03-03",10.7678,10.7678,10.675,10.675,65000.0],["2004-03-04",10.675,10.7283,10.6285,10.7167,27400.0],["2004-03-05",10.6982,10.791,10.675,10.7214,39800.0],["2004-03-08",10.7678,10.8722,10.7399,10.8049,36600.0],["2004-03-09",10.8049,10.8467,10.7098,10.7098,57600.0],["2004-03-10",10.7214,10.7214,10.4452,10.4452,88600.0],["2004-03-11",10.4686,10.5504,10.34,10.34,54800.0],["2004-03-12",10.3634,10.5574,10.3307,10.5574,92400.0],["2004-03-15",10.541,10.541,10.1905,10.1905,55800.0],["2004-03-16",10.2138,10.2839,10.1741,10.2536,41000.0],["2004-03-17",10.2793,10.5177,10.2465,10.5107,92800.0],["2004-03-18",10.4943,10.5644,10.4148,10.541,72800.0],["2004-03-19",10.5878,10.7514,10.5036,10.6509,102400.0],["2004-03-22",10.6743,10.6766,10.4195,10.4452,93200.0],["2004-03-23",10.4359,10.4359,10.3073,10.3073,67400.0],["2004-03-24",10.2839,10.3704,10.2255,10.3657,91200.0],["2004-03-25",10.3541,10.5177,10.333,10.4709,71800.0],["2004-03-26",10.4475,10.5667,10.4265,10.4452,91000.0],["2004-03-29",10.3868,10.5971,10.3798,10.5247,80800.0],["2004-03-30",10.5247,10.6088,10.4592,10.5971,49600.0],["2004-03-31",10.6345,10.8683,10.541,10.8168,88000.0],["2004-04-01",10.8566,10.9664,10.7841,10.9641,122800.0],["2004-04-02",10.9641,11.0599,10.8823,10.9384,109400.0],["2004-04-05",10.9384,11.0576,10.9057,11.0436,108000.0],["2004-04-06",10.9851,11.0202,10.7444,10.7444,150000.0],["2004-04-07",10.7444,10.936,10.6883,10.9197,54000.0],["2004-04-08",10.9781,10.9781,10.8449,10.8823,46800.0],["2004-04-12",10.9618,11.0389,10.9337,11.0319,95800.0],["2004-04-13",11.1487,11.1487,10.4335,10.6673,101600.0],["2004-04-14",10.5644,10.6299,10.2419,10.4662,104900.0],["2004-04-15",10.513,10.6392,10.3073,10.4195,85800.0],["2004-04-16",10.4709,10.5878,10.4008,10.499,74600.0],["2004-04-19",10.5036,10.5083,10.2933,10.2933,74200.0],["2004-04-20",10.0736,10.3681,9.8632,9.9193,119000.0],["2004-04-21",9.9427,9.9427,9.7043,9.8165,131300.0],["2004-04-22",9.7931,10.0035,9.7931,9.9427,98400.0],["2004-04-23",10.0035,10.0268,9.6622,9.9193,142300.0],["2004-04-26",10.0268,10.0268,9.8866,9.9287,86200.0],["2004-04-27",9.9287,9.9521,9.7838,9.9193,64200.0],["2004-04-28",9.924,9.9334,9.6622,9.6669,65300.0],["2004-04-29",9.6295,9.7931,9.494,9.6622,51700.0],["2004-04-30",9.6669,9.695,9.4566,9.508,75200.0],["2004-05-03",9.4893,9.536,9.3771,9.4425,71400.0],["2004-05-04",9.4472,9.5828,9.3724,9.5033,60100.0],["2004-05-05",9.5033,9.5454,9.3677,9.4285,69200.0],["2004-05-06",9.3584,9.5313,9.2789,9.4659,80000.0],["2004-05-07",9.4425,9.5033,9.0078,9.0078,49500.0],["2004-05-10",8.8909,9.0405,8.8161,8.9984,85800.0],["2004-05-11",8.9938,9.2182,8.9938,9.1995,100000.0],["2004-05-12",9.1995,9.307,9.0452,9.2509,106000.0],["2004-05-13",9.2556,9.5173,9.2509,9.4192,109800.0],["2004-05-14",9.3724,9.5267,9.1621,9.3537,74800.0],["2004-05-17",9.3257,9.6108,9.2322,9.4192,104300.0],["2004-05-18",9.3958,9.7464,9.3958,9.6809,107200.0],["2004-05-19",9.7464,9.9801,9.6529,9.6529,189900.0],["2004-05-20",9.6061,9.8632,9.536,9.7884,88300.0],["2004-05-21",9.7417,9.9567,9.6809,9.9427,78600.0],["2004-05-24",9.9567,10.1484,9.9521,10.0642,79000.0],["2004-05-25",10.0923,10.2279,10.0269,10.1624,102600.0],["2004-05-26",10.1624,10.2045,10.0736,10.0923,86200.0],["2004-05-27",10.097,10.2606,10.0923,10.2045,56400.0],["2004-05-28",10.2092,10.4102,10.2045,10.2933,54700.0],["2004-06-01",10.2839,10.4289,10.2839,10.4289,66100.0],["2004-06-02",10.4475,10.4475,10.2933,10.3634,64400.0],["2004-06-03",10.3307,10.3541,10.2372,10.2372,33700.0],["2004-06-04",10.3541,10.4476,10.3307,10.4148,64900.0],["2004-06-07",10.4429,10.6065,10.4008,10.5223,114200.0],["2004-06-08",10.5223,10.5223,10.4429,10.4476,54500.0],["2004-06-09",10.4476,10.4756,10.2372,10.2652,90000.0],["2004-06-10",10.2839,10.4476,10.2746,10.3026,109900.0],["2004-06-14",10.265,10.345,9.9401,10.0107,83500.0],["2004-06-15",10.0107,10.2603,10.0107,10.1708,83500.0],["2004-06-16",10.2367,10.2367,9.9683,10.1614,110600.0],["2004-06-17",10.1708,10.1708,10.0766,10.1708,46700.0],["2004-06-18",10.1708,10.2367,10.0766,10.0766,88200.0],["2004-06-21",10.0295,10.1943,9.9354,10.1755,66000.0],["2004-06-22",10.1237,10.1802,10.0107,10.1331,60700.0],["2004-06-23",10.1473,10.3591,10.0107,10.3591,51400.0],["2004-06-24",10.3591,10.4062,10.1567,10.1567,70400.0],["2004-06-25",10.2038,10.3356,9.9636,10.3356,161900.0],["2004-06-28",10.2791,10.4486,10.199,10.3921,51500.0],["2004-06-29",10.3921,10.7123,10.3591,10.6888,337400.0],["2004-06-30",10.7123,10.8065,10.5852,10.7311,99300.0],["2004-07-01",10.7358,10.8065,10.4816,10.4816,108200.0],["2004-07-02",10.4062,10.5522,10.3168,10.4298,74200.0],["2004-07-06",10.4392,10.6087,10.3827,10.5475,48200.0],["2004-07-07",10.6652,10.7217,10.5098,10.6181,52500.0],["2004-07-08",10.4627,10.6228,10.4015,10.5334,73500.0],["2004-07-09",10.6417,10.6417,10.4298,10.6087,52400.0],["2004-07-12",10.6181,10.717,10.491,10.5946,37400.0],["2004-07-13",10.7123,10.7264,10.6134,10.6699,43500.0],["2004-07-14",10.6888,10.7924,10.5475,10.5757,103000.0],["2004-07-15",10.6134,10.6511,10.4345,10.4674,75900.0],["2004-07-16",10.4627,10.4627,10.3591,10.4392,89700.0],["2004-07-19",10.4062,10.4627,10.1943,10.3591,68100.0],["2004-07-20",10.3591,10.491,10.3215,10.4392,86300.0],["2004-07-21",10.5569,10.5569,10.0578,10.0578,121400.0],["2004-07-22",10.006,10.1849,9.8271,10.1378,74000.0],["2004-07-23",10.1237,10.1661,9.9919,10.0248,62200.0],["2004-07-26",9.9825,10.1049,9.8977,10.0437,54200.0],["2004-07-27",10.1237,10.265,10.006,10.2179,45400.0],["2004-07-28",10.2603,10.3827,10.0484,10.2838,85500.0],["2004-07-29",10.3356,10.458,10.3074,10.4204,70800.0],["2004-07-30",10.3591,10.6181,10.3591,10.5993,90100.0],["2004-08-02",10.6134,10.6417,10.3591,10.6087,94400.0],["2004-08-03",10.6275,10.7029,10.524,10.6323,54900.0],["2004-08-04",10.6323,10.8065,10.4816,10.6558,93500.0],["2004-08-05",10.6652,10.7217,10.5239,10.6275,71200.0],["2004-08-06",10.6323,10.7123,10.4816,10.4816,90000.0],["2004-08-09",10.4863,10.637,10.4769,10.5522,40200.0],["2004-08-10",10.5946,10.83,10.5852,10.7829,68000.0],["2004-08-11",10.7123,10.83,10.5051,10.7594,77000.0],["2004-08-12",10.7123,10.8253,10.5475,10.7406,76300.0],["2004-08-13",10.8065,10.8865,10.6605,10.8065,66400.0],["2004-08-16",10.8489,11.056,10.7594,11.0042,78700.0],["2004-08-17",10.9995,11.0607,10.9477,11.0278,40100.0],["2004-08-18",10.9807,11.2773,10.8771,11.2538,72600.0],["2004-08-19",11.2538,11.2821,11.0278,11.0372,54800.0],["2004-08-20",11.0843,11.3951,11.0654,11.3621,79100.0],["2004-08-23",11.315,11.315,11.0749,11.0749,41600.0],["2004-08-24",11.0749,11.2208,10.9948,11.0655,59800.0],["2004-08-25",11.0702,11.0749,11.0137,11.0655,74400.0],["2004-08-26",11.0184,11.1314,10.9948,11.0843,81100.0],["2004-08-27",11.6635,12.0119,11.6635,12.0072,583600.0],["2004-08-30",11.8895,12.1579,11.8188,11.9366,297200.0],["2004-08-31",11.9366,12.0307,11.833,12.0307,2207300.0],["2004-09-01",12.0307,12.2426,11.8659,11.9601,319400.0],["2004-09-02",11.8518,11.9601,11.8,11.8565,136800.0],["2004-09-03",11.8565,11.8565,11.6682,11.72,122400.0],["2004-09-07",11.7388,12.0402,11.6964,11.9884,131900.0],["2004-09-08",11.9366,12.0967,11.8188,11.8659,78200.0],["2004-09-09",11.7953,12.1014,11.7953,12.0543,97300.0],["2004-09-10",12.0072,12.1861,11.9648,12.1814,87500.0],["2004-09-13",12.1814,12.1862,12.0202,12.0392,78200.0],["2004-09-14",11.9917,12.0818,11.9443,12.0629,59800.0],["2004-09-15",12.0629,12.134,11.9064,11.9633,57900.0],["2004-09-16",11.9633,12.153,11.9633,12.0487,84400.0],["2004-09-17",12.0724,12.1624,11.9491,11.9775,115200.0],["2004-09-20",11.9965,12.0392,11.9064,11.9064,61200.0],["2004-09-21",11.9491,12.0107,11.8732,11.8779,76800.0],["2004-09-22",11.859,11.859,11.5508,11.5887,74400.0],["2004-09-23",11.5887,11.6978,11.5602,11.5697,42600.0],["2004-09-24",11.5223,11.731,11.5176,11.6314,51300.0],["2004-09-27",11.6172,11.6172,11.4749,11.5034,35800.0],["2004-09-28",11.5508,11.7641,11.4749,11.7357,89900.0],["2004-09-29",11.712,11.7879,11.712,11.7831,49200.0],["2004-09-30",11.8258,11.9917,11.7736,11.9159,51400.0],["2004-10-01",11.9728,12.2051,11.9017,12.1767,69700.0],["2004-10-04",12.2099,12.3284,12.1862,12.2525,42500.0],["2004-10-05",12.2525,12.2905,12.1862,12.2762,41100.0],["2004-10-06",12.2431,12.447,12.1862,12.447,66100.0],["2004-10-07",12.3758,12.3758,12.2193,12.2573,51500.0],["2004-10-08",12.2573,12.2905,12.0913,12.0913,48900.0],["2004-10-11",12.1862,12.3189,12.1103,12.3189,54400.0],["2004-10-12",12.3806,12.4517,12.2525,12.4232,74900.0],["2004-10-13",12.3758,12.4232,12.2146,12.2431,70300.0],["2004-10-14",12.1956,12.262,12.0392,12.0392,45800.0],["2004-10-15",12.0439,12.3948,12.0439,12.2857,56000.0],["2004-10-18",12.2857,12.4185,12.2099,12.2905,30100.0],["2004-10-19",12.3142,12.4517,12.1672,12.2004,43100.0],["2004-10-20",12.1624,12.2099,11.9823,12.1055,54700.0],["2004-10-21",12.1387,12.2431,11.9823,12.2051,45900.0],["2004-10-22",12.1862,12.3711,11.8969,11.9017,79600.0],["2004-10-25",11.9965,12.2905,11.8827,12.2383,91300.0],["2004-10-26",12.3047,12.7646,12.3047,12.7077,126100.0],["2004-10-27",12.7077,13.2198,12.7077,13.2056,138500.0],["2004-10-28",13.1108,13.1772,12.9638,13.0871,76700.0],["2004-10-29",12.9685,13.1203,12.9116,13.0918,76900.0],["2004-11-01",13.0634,13.0634,12.7978,12.7978,109300.0],["2004-11-02",12.8737,13.1345,12.7552,12.8026,84500.0],["2004-11-03",12.8737,13.0871,12.8737,13.016,80800.0],["2004-11-04",12.9922,13.2151,12.9401,13.1582,85600.0],["2004-11-05",13.1535,13.2293,13.0302,13.1013,48800.0],["2004-11-08",13.125,13.2293,13.0634,13.0681,31400.0],["2004-11-09",13.0634,13.2673,13.0634,13.1487,46400.0],["2004-11-10",13.1013,13.5897,13.0681,13.2009,59100.0],["2004-11-11",13.1772,13.4095,13.1772,13.3479,71600.0],["2004-11-12",13.2767,13.3953,13.253,13.3099,61700.0],["2004-11-15",13.3716,13.3953,13.2483,13.3479,43500.0],["2004-11-16",13.4048,13.4712,13.1582,13.1582,41100.0],["2004-11-17",13.2056,13.419,13.125,13.1298,88000.0],["2004-11-18",13.0823,13.2625,13.0444,13.2056,60900.0],["2004-11-19",13.1819,13.2293,12.9922,12.9922,58500.0],["2004-11-22",13.0634,13.2673,13.0444,13.2293,93200.0],["2004-11-23",13.253,13.272,13.0823,13.1677,101800.0],["2004-11-24",13.1487,13.2673,13.125,13.1772,56500.0],["2004-11-26",13.2246,13.253,13.1677,13.1677,19700.0],["2004-11-29",13.1961,13.3194,13.0491,13.1535,112700.0],["2004-11-30",13.1535,13.2198,13.0871,13.1345,66900.0],["2004-12-01",13.0871,13.4759,13.0871,13.4427,98900.0],["2004-12-02",13.419,13.5138,13.3953,13.3953,69700.0],["2004-12-03",13.4237,13.4569,13.2483,13.2483,59300.0],["2004-12-06",13.2483,13.3953,13.2199,13.3052,56300.0],["2004-12-07",13.2293,13.3005,12.8595,12.8737,72000.0],["2004-12-08",12.8974,13.2151,12.8974,13.0871,67500.0],["2004-12-09",13.0397,13.0444,12.8073,13.016,44400.0],["2004-12-10",12.9922,13.0823,12.8737,12.9922,69300.0],["2004-12-13",12.9827,13.1688,12.9827,13.1688,84500.0],["2004-12-14",13.1688,13.3645,13.1545,13.3216,76300.0],["2004-12-15",13.2739,13.4457,13.2357,13.4218,78400.0],["2004-12-16",13.46,13.46,13.04,13.1545,140300.0],["2004-12-17",13.1259,13.1402,12.9016,12.9827,79600.0],["2004-12-20",12.9827,13.102,12.8681,12.9016,75800.0],["2004-12-21",12.9493,13.1211,12.9493,13.0782,82200.0],["2004-12-22",13.0591,13.1307,13.0591,13.1259,84200.0],["2004-12-23",13.1975,13.2786,13.1354,13.2643,52000.0],["2004-12-27",13.1879,13.25,13.1307,13.1498,46600.0],["2004-12-28",13.1975,13.4027,13.1784,13.4027,86000.0],["2004-12-29",13.3645,13.3884,13.3073,13.3216,38900.0],["2004-12-30",13.2452,13.4075,13.2452,13.3645,53300.0],["2004-12-31",13.3789,13.4839,13.2977,13.4839,91100.0],["2005-01-03",13.4361,13.5077,12.8538,12.9159,127300.0],["2005-01-04",12.9159,12.935,12.6772,12.6772,98700.0],["2005-01-05",12.725,12.8013,12.4911,12.4911,122100.0],["2005-01-06",12.5531,12.6009,12.3765,12.3765,79900.0],["2005-01-07",12.4243,12.5293,12.052,12.052,119800.0],["2005-01-10",12.0567,12.2763,12.0329,12.0997,169500.0],["2005-01-11",12.1045,12.1283,11.9994,12.071,81200.0],["2005-01-12",12.052,12.0806,11.8324,11.9374,107400.0],["2005-01-13",11.9851,12.0281,11.8992,11.9374,106800.0],["2005-01-14",12.0042,12.0376,11.9135,11.9565,137400.0],["2005-01-18",11.9088,12.157,11.7894,12.1045,177300.0],["2005-01-19",12.0567,12.157,11.7751,11.8563,127000.0],["2005-01-20",11.7894,11.9183,11.6987,11.8181,106300.0],["2005-01-21",11.7417,11.9326,11.7131,11.7847,98500.0],["2005-01-24",11.7799,11.8992,11.6653,11.7131,50300.0],["2005-01-25",11.7178,11.7178,11.3264,11.3503,197700.0],["2005-01-26",11.293,11.3312,10.8826,11.0305,247700.0],["2005-01-27",11.0305,11.1403,10.9255,11.0496,112900.0],["2005-01-28",11.0735,11.0735,10.7632,10.8587,146500.0],["2005-01-31",10.9541,11.4124,10.9255,11.3837,185300.0],["2005-02-01",11.3599,11.5221,11.3121,11.3694,214500.0],["2005-02-02",11.3599,11.4744,11.2692,11.3837,128800.0],["2005-02-03",11.336,11.336,11.2214,11.2787,120500.0],["2005-02-04",11.1928,11.3455,11.1928,11.3026,49800.0],["2005-02-07",11.336,11.441,11.336,11.3455,136000.0],["2005-02-08",11.3455,11.4983,11.336,11.4696,96100.0],["2005-02-09",11.4553,11.5078,11.3074,11.3264,123900.0],["2005-02-10",11.3837,11.3837,11.1689,11.3312,89700.0],["2005-02-11",11.3312,11.7847,11.2167,11.5603,92500.0],["2005-02-14",11.5603,11.5651,11.4076,11.4601,74600.0],["2005-02-15",11.5842,11.6653,11.4744,11.5365,97600.0],["2005-02-16",11.5126,11.5412,11.4076,11.4553,74100.0],["2005-02-17",11.4219,11.4696,11.2644,11.3264,85900.0],["2005-02-18",11.3455,11.3455,11.2214,11.293,54300.0],["2005-02-22",11.2453,11.3455,11.1737,11.2358,88700.0],["2005-02-23",11.2883,11.3885,11.1308,11.1355,110200.0],["2005-02-24",11.1928,11.3169,11.0496,11.2883,62900.0],["2005-02-25",11.2644,11.4506,11.1594,11.4506,34100.0],["2005-02-28",11.4315,11.4887,11.0973,11.1976,72500.0],["2005-03-01",11.1689,11.4792,11.1642,11.4506,77100.0],["2005-03-02",11.5126,11.5365,11.2405,11.3074,67100.0],["2005-03-03",11.3551,11.4553,11.2071,11.293,87900.0],["2005-03-04",11.2835,11.6319,11.2596,11.5794,80800.0],["2005-03-07",11.5556,11.861,11.5221,11.7226,90300.0],["2005-03-08",11.7417,11.756,11.4362,11.5078,87000.0],["2005-03-09",11.503,11.503,11.1928,11.2023,79800.0],["2005-03-10",11.1785,11.2596,11.0639,11.0735,72500.0],["2005-03-11",11.1408,11.1408,11.0013,11.0639,53800.0],["2005-03-14",11.0687,11.2322,11.0687,11.2322,31400.0],["2005-03-15",11.2803,11.4054,11.0927,11.1264,62000.0],["2005-03-16",11.1504,11.1841,11.0639,11.1456,43100.0],["2005-03-17",11.1408,11.2274,11.0639,11.1745,44100.0],["2005-03-18",11.2322,11.2707,11.0639,11.2082,140600.0],["2005-03-21",11.2226,11.2226,11.0735,11.1553,64100.0],["2005-03-22",11.136,11.2178,11.0158,11.0206,48800.0],["2005-03-23",10.9917,10.9917,10.78,10.78,49800.0],["2005-03-24",10.8185,10.9965,10.8041,10.8618,31600.0],["2005-03-28",10.9099,10.9628,10.8714,10.8907,37000.0],["2005-03-29",10.8233,11.0206,10.7993,10.8378,88000.0],["2005-03-30",10.8907,11.0639,10.8907,11.0639,45300.0],["2005-03-31",11.0398,11.1023,10.9773,11.0206,73600.0],["2005-04-01",11.0639,11.1937,10.9628,10.9676,88600.0],["2005-04-04",11.0398,11.0927,10.9051,11.0639,59900.0],["2005-04-05",11.0494,11.136,11.0158,11.0158,56100.0],["2005-04-06",11.1023,11.2466,11.1023,11.1601,65600.0],["2005-04-07",11.2082,11.2707,11.1408,11.237,33500.0],["2005-04-08",11.2803,11.2803,11.0013,11.059,57300.0],["2005-04-11",11.136,11.1649,10.9628,11.0109,91100.0],["2005-04-12",11.0639,11.3092,10.9147,11.3044,103600.0],["2005-04-13",11.3044,11.3188,10.934,11.0831,92600.0],["2005-04-14",11.0927,11.1504,10.7608,10.8474,97300.0],["2005-04-15",10.8522,10.8522,10.5299,10.5299,107600.0],["2005-04-18",10.5588,10.7704,10.554,10.6309,115400.0],["2005-04-19",10.6357,10.7127,10.6165,10.7079,61000.0],["2005-04-20",10.7079,10.7079,10.3038,10.3038,59600.0],["2005-04-21",10.4,11.035,10.4,11.0061,201600.0],["2005-04-22",11.0109,11.0398,10.7608,10.9099,156100.0],["2005-04-25",11.0158,11.0494,10.8618,10.9195,151500.0],["2005-04-26",10.8955,10.9003,10.5395,10.5684,117300.0],["2005-04-27",10.5347,10.6742,10.3712,10.5732,80900.0],["2005-04-28",10.5732,10.578,10.376,10.4048,51200.0],["2005-04-29",10.4818,10.6598,10.2942,10.6454,72000.0],["2005-05-02",10.7031,10.8955,10.6742,10.8955,53400.0],["2005-05-03",10.8763,11.0639,10.8522,10.9773,74200.0],["2005-05-04",11.0494,11.2803,10.9773,11.2803,70400.0],["2005-05-05",11.237,11.3236,10.9869,11.1264,71800.0],["2005-05-06",11.2082,11.2563,11.0109,11.0639,51200.0],["2005-05-09",11.0879,11.1889,10.8955,11.1841,42300.0],["2005-05-10",11.112,11.1168,10.8522,10.857,78100.0],["2005-05-11",10.9195,10.9484,10.7031,10.8714,76700.0],["2005-05-12",10.9195,11.0302,10.679,10.6886,82600.0],["2005-05-13",10.655,10.7079,10.4866,10.5251,74200.0],["2005-05-16",10.578,10.8955,10.578,10.8955,40200.0],["2005-05-17",10.8955,11.0494,10.7608,11.0158,85400.0],["2005-05-18",11.112,11.4006,11.0927,11.3092,118800.0],["2005-05-19",11.391,11.4294,11.1793,11.2948,58200.0],["2005-05-20",11.3284,11.3284,11.136,11.2322,21700.0],["2005-05-23",11.2322,11.3429,11.1649,11.2851,61200.0],["2005-05-24",11.3284,11.3381,11.1601,11.2707,57600.0],["2005-05-25",11.3044,11.3044,10.9676,11.0639,64500.0],["2005-05-26",11.1601,11.2515,11.1312,11.1601,34200.0],["2005-05-27",11.1071,11.314,11.0879,11.2563,19700.0],["2005-05-31",11.2563,11.338,11.2034,11.2082,49700.0],["2005-06-01",11.1937,11.5208,11.1937,11.3862,62100.0],["2005-06-02",11.3525,11.4102,11.213,11.391,40400.0],["2005-06-03",11.3332,11.3573,11.1841,11.2418,31900.0],["2005-06-06",11.2515,11.3429,11.112,11.3429,38500.0],["2005-06-07",11.4006,11.4872,11.3284,11.3573,65300.0],["2005-06-08",11.3765,11.3765,11.1793,11.1985,54500.0],["2005-06-09",11.1745,11.4439,11.0927,11.4198,62300.0],["2005-06-10",11.4198,11.4198,11.2515,11.4006,53000.0],["2005-06-13",11.4636,11.5702,11.3715,11.5702,64500.0],["2005-06-14",11.5508,11.7447,11.5508,11.7399,85000.0],["2005-06-15",11.7884,11.7884,11.5363,11.7787,87000.0],["2005-06-16",11.769,11.8126,11.6769,11.8126,88100.0],["2005-06-17",11.8756,11.9726,11.8126,11.8126,149800.0],["2005-06-20",11.7641,11.9483,11.6817,11.7108,92400.0],["2005-06-21",11.7108,11.8611,11.6817,11.7399,60500.0],["2005-06-22",11.7738,11.9919,11.7738,11.9774,63700.0],["2005-06-23",11.9774,11.9774,11.7884,11.7884,82200.0],["2005-06-24",11.7787,11.8465,11.4636,11.706,226500.0],["2005-06-27",11.6817,11.8659,11.5751,11.609,121500.0],["2005-06-28",11.6332,11.9435,11.6332,11.9435,123000.0],["2005-06-29",11.8708,12.0356,11.7835,12.0065,74400.0],["2005-06-30",12.0259,12.055,11.8126,11.8223,66900.0],["2005-07-01",11.8417,11.9532,11.8223,11.9435,79000.0],["2005-07-05",11.9192,12.118,11.9192,12.118,66700.0],["2005-07-06",12.118,12.118,11.9822,12.021,65300.0],["2005-07-07",11.8756,12.0889,11.7787,12.0162,50500.0],["2005-07-08",12.0259,12.3797,12.0259,12.3603,86000.0],["2005-07-11",12.4088,12.6608,12.4088,12.5639,121100.0],["2005-07-12",12.5591,12.5978,12.3846,12.433,55700.0],["2005-07-13",12.4282,12.4961,12.307,12.4088,68700.0],["2005-07-14",12.53,12.53,12.2198,12.2682,74600.0],["2005-07-15",12.147,12.2585,12.0501,12.2052,66800.0],["2005-07-18",12.1664,12.1664,12.0356,12.0937,55700.0],["2005-07-19",12.1907,12.2876,12.1228,12.2585,38400.0],["2005-07-20",12.1907,12.5154,12.118,12.5154,49300.0],["2005-07-21",12.5154,12.5203,12.1034,12.1277,62000.0],["2005-07-22",12.1228,12.3797,12.0695,12.3797,79600.0],["2005-07-25",12.3361,12.4621,12.2391,12.2634,52600.0],["2005-07-26",12.118,12.3312,11.8611,11.9629,234500.0],["2005-07-27",11.9726,12.021,11.6332,11.8029,122500.0],["2005-07-28",11.8514,11.895,11.6381,11.769,157900.0],["2005-07-29",11.7641,11.8271,11.5993,11.6575,63300.0],["2005-08-01",11.672,11.7787,11.6139,11.6914,101900.0],["2005-08-02",11.7496,11.8223,11.6866,11.7544,85100.0],["2005-08-03",11.7108,11.7108,11.5121,11.5169,70600.0],["2005-08-04",11.4684,11.5266,11.2891,11.3279,161600.0],["2005-08-05",11.3521,11.4394,11.2261,11.323,93000.0],["2005-08-08",11.3327,11.4345,11.2309,11.3182,55900.0],["2005-08-09",11.3667,11.483,11.2697,11.386,93700.0],["2005-08-10",11.4733,11.5605,11.2261,11.3424,78300.0],["2005-08-11",11.3182,11.5799,11.2746,11.5751,105300.0],["2005-08-12",11.5363,11.6236,11.3521,11.4878,112400.0],["2005-08-15",11.4636,11.6332,11.2552,11.5412,121300.0],["2005-08-16",11.4927,11.4927,11.3812,11.3909,99700.0],["2005-08-17",11.3424,11.5315,11.2018,11.4103,97900.0],["2005-08-18",11.3667,11.4345,11.2455,11.3279,100100.0],["2005-08-19",11.2842,11.4539,11.2697,11.4297,50700.0],["2005-08-22",11.4781,11.5557,11.3909,11.5363,65800.0],["2005-08-23",11.5363,11.5363,11.3715,11.386,106300.0],["2005-08-24",11.4054,11.5121,11.2842,11.3182,89700.0],["2005-08-25",11.3424,11.3812,11.2552,11.2988,76600.0],["2005-08-26",11.2988,11.2988,11.0564,11.1146,82200.0],["2005-08-29",11.1001,11.2794,11.0031,11.2794,41700.0],["2005-08-30",11.2455,11.2746,11.1098,11.2358,35800.0],["2005-08-31",11.2455,11.4587,11.2018,11.4539,81700.0],["2005-09-01",11.4539,11.5751,11.3521,11.3715,108500.0],["2005-09-02",11.3182,11.3473,11.2697,11.3133,50900.0],["2005-09-06",11.3667,11.5363,11.3667,11.4684,82900.0],["2005-09-07",11.42,11.5024,11.357,11.5024,44900.0],["2005-09-08",11.4394,11.4539,11.2939,11.3667,81800.0],["2005-09-09",11.4006,11.5169,11.3667,11.5024,65800.0],["2005-09-12",11.4636,11.5702,11.4297,11.5169,63900.0],["2005-09-13",11.4974,11.4974,11.2579,11.3019,64500.0],["2005-09-14",11.3361,11.385,11.2579,11.3068,82800.0],["2005-09-15",11.3068,11.3215,11.1749,11.2726,48800.0],["2005-09-16",11.3459,11.4632,11.3068,11.4338,189500.0],["2005-09-19",11.4094,11.4094,11.0429,11.1162,135300.0],["2005-09-20",11.2482,11.2482,10.9306,10.9941,90800.0],["2005-09-21",10.955,10.9697,10.8035,10.8719,75500.0],["2005-09-22",10.8719,11.0918,10.7009,11.0185,89800.0],["2005-09-23",11.0234,11.1407,10.8719,11.1114,29900.0],["2005-09-26",11.1895,11.2433,10.9452,11.0723,56500.0],["2005-09-27",10.9452,11.0527,10.6765,10.911,93000.0],["2005-09-28",10.9452,10.9745,10.696,10.784,142900.0],["2005-09-29",10.7595,10.9159,10.569,10.911,72400.0],["2005-09-30",10.9159,11.043,10.828,11.043,77600.0],["2005-10-03",11.0332,11.2384,11.0332,11.1504,92200.0],["2005-10-04",11.1798,11.2726,10.955,10.9794,100000.0],["2005-10-05",10.955,10.955,10.652,10.7058,140600.0],["2005-10-06",10.7742,10.8915,10.5543,10.7302,110900.0],["2005-10-07",10.7986,10.8768,10.6276,10.7889,73600.0],["2005-10-10",10.8231,10.8524,10.696,10.7791,55700.0],["2005-10-11",10.8524,10.999,10.7302,10.7595,162600.0],["2005-10-12",10.8426,10.9208,10.569,10.7156,112100.0],["2005-10-13",10.6667,10.8328,10.6032,10.7351,101900.0],["2005-10-14",10.7986,10.9599,10.6521,10.9306,64300.0],["2005-10-17",10.8964,11.0185,10.6814,10.8964,91300.0],["2005-10-18",10.8719,10.9403,10.7742,10.8084,102400.0],["2005-10-19",10.7498,11.1798,10.7107,11.1651,166800.0],["2005-10-20",11.1651,11.1749,10.9306,10.9941,108600.0],["2005-10-21",11.3361,11.6049,11.1798,11.2384,470500.0],["2005-10-24",11.1114,11.5023,10.9452,11.5023,265000.0],["2005-10-25",11.4583,11.4729,11.2677,11.4583,133100.0],["2005-10-26",11.4094,11.5804,11.3606,11.4241,98700.0],["2005-10-27",11.4143,11.429,11.17,11.214,125100.0],["2005-10-28",11.2726,11.4583,11.2384,11.4436,88100.0],["2005-10-31",11.4778,11.7075,11.4778,11.6049,127800.0],["2005-11-01",11.556,11.6049,11.4094,11.5071,101000.0],["2005-11-02",11.4681,11.7124,11.4436,11.6586,71800.0],["2005-11-03",11.727,11.7417,11.4974,11.5413,76500.0],["2005-11-04",11.556,11.6049,11.3606,11.5804,99700.0],["2005-11-07",11.644,11.7612,11.5756,11.6537,116100.0],["2005-11-08",11.6049,11.6537,11.5071,11.6195,85200.0],["2005-11-09",11.6391,11.8638,11.6391,11.7515,83100.0],["2005-11-10",11.7515,11.8003,11.4192,11.7954,292000.0],["2005-11-11",11.8199,11.942,11.7515,11.8932,54400.0],["2005-11-14",11.8932,11.9127,11.7221,11.8394,69300.0],["2005-11-15",11.8247,11.8394,11.6537,11.6586,96400.0],["2005-11-16",11.6635,11.7026,11.3703,11.4827,102700.0],["2005-11-17",11.5218,11.727,11.4974,11.6928,92200.0],["2005-11-18",11.815,11.8443,11.6,11.7905,80700.0],["2005-11-21",11.8052,11.8736,11.6244,11.8199,44000.0],["2005-11-22",11.8003,11.9176,11.7026,11.8687,58600.0],["2005-11-23",11.8443,11.9909,11.8101,11.9371,33000.0],["2005-11-25",11.9616,12.0055,11.859,11.9665,13500.0],["2005-11-28",11.9811,11.9811,11.5902,11.6733,57800.0],["2005-11-29",11.7368,11.8541,11.6293,11.6928,44000.0],["2005-11-30",11.7368,11.8638,11.6684,11.7563,99500.0],["2005-12-01",11.8052,12.0593,11.7954,11.9713,88700.0],["2005-12-02",11.9225,11.9713,11.7026,11.942,51400.0],["2005-12-05",11.9127,11.9127,11.6488,11.7954,43100.0],["2005-12-06",11.8687,11.942,11.7563,11.7808,57100.0],["2005-12-07",11.7661,11.7661,11.4729,11.5804,78900.0],["2005-12-08",11.6195,11.7417,11.5071,11.5511,61900.0],["2005-12-09",11.5804,11.7417,11.5316,11.6782,54700.0],["2005-12-12",11.727,11.7466,11.5413,11.6733,39300.0],["2005-12-13",11.6979,11.7718,11.5649,11.7078,52600.0],["2005-12-14",11.6979,11.8752,11.6831,11.8604,99400.0],["2005-12-15",11.9195,11.9195,11.4566,11.5698,73600.0],["2005-12-16",11.5797,11.5797,11.4024,11.4024,269600.0],["2005-12-19",11.0773,11.3925,11.0773,11.2201,72100.0],["2005-12-20",11.1561,11.3383,11.1266,11.2004,66500.0],["2005-12-21",11.2448,11.3679,11.2152,11.3482,81700.0],["2005-12-22",11.3777,11.4418,11.2004,11.3285,83700.0],["2005-12-23",11.3384,11.427,11.2989,11.3334,60400.0],["2005-12-27",11.3777,11.4566,11.1807,11.1955,72400.0],["2005-12-28",11.2546,11.3137,11.1364,11.1758,53500.0],["2005-12-29",11.2054,11.294,11.1463,11.2546,95300.0],["2005-12-30",11.1807,11.2103,11.097,11.1069,120800.0],["2006-01-03",11.1758,11.2891,10.836,11.2497,129100.0],["2006-01-04",11.2398,11.3285,11.2349,11.2743,110200.0],["2006-01-05",11.2792,11.3285,11.166,11.2792,92600.0],["2006-01-06",11.3039,11.3285,11.2054,11.3285,75700.0],["2006-01-09",11.3285,11.4024,11.2743,11.3433,51100.0],["2006-01-10",11.3137,11.4812,11.2349,11.4122,108100.0],["2006-01-11",11.4763,11.5452,11.3925,11.5107,129000.0],["2006-01-12",11.4516,11.5649,11.3679,11.4172,76300.0],["2006-01-13",11.4467,11.5846,11.4467,11.5797,99200.0],["2006-01-17",11.5797,11.5797,11.4467,11.5551,102200.0],["2006-01-18",11.5107,11.693,11.4467,11.693,138700.0],["2006-01-19",11.7275,11.9097,11.6339,11.8851,107900.0],["2006-01-20",11.9491,11.9737,11.7176,11.7915,145500.0],["2006-01-23",11.7866,11.8801,11.7422,11.7472,153300.0],["2006-01-24",11.5748,11.6043,11.2349,11.3137,613000.0],["2006-01-25",11.1807,11.3236,10.9148,11.1561,233100.0],["2006-01-26",11.23,11.3334,11.1955,11.2792,190700.0],["2006-01-27",11.2792,11.3925,11.2201,11.2546,289800.0],["2006-01-30",11.2792,11.4024,11.2497,11.3778,202300.0],["2006-01-31",11.3531,11.496,11.3236,11.4566,190600.0],["2006-02-01",11.4516,11.4516,11.3137,11.3285,165800.0],["2006-02-02",11.2497,11.2694,10.9837,11.0379,310200.0],["2006-02-03",11.028,11.033,10.8507,10.8606,174200.0],["2006-02-06",10.8655,10.8803,10.7522,10.8606,156000.0],["2006-02-07",10.8852,10.9049,10.6094,10.6143,173900.0],["2006-02-08",10.4173,10.8409,10.4173,10.8015,209800.0],["2006-02-09",10.8409,10.9394,10.7818,10.8015,161900.0],["2006-02-10",10.7719,10.9148,10.7128,10.8704,107900.0],["2006-02-13",10.8704,10.9148,10.6734,10.7473,103100.0],["2006-02-14",10.7473,10.9837,10.7227,10.9443,116800.0],["2006-02-15",10.9591,11.033,10.8409,11.0231,108000.0],["2006-02-16",11.033,11.0379,10.9246,10.9739,84900.0],["2006-02-17",10.506,10.9985,10.506,10.8852,44700.0],["2006-02-21",10.8803,10.8803,10.6537,10.7177,153200.0],["2006-02-22",10.7571,10.9443,10.7128,10.8655,107000.0],["2006-02-23",10.836,10.8803,10.767,10.7916,69300.0],["2006-02-24",10.7621,10.8359,10.7079,10.8162,90400.0],["2006-02-27",10.8113,10.964,10.7867,10.9443,80200.0],["2006-02-28",10.8951,10.8951,10.6537,10.6734,94700.0],["2006-03-01",10.6833,10.8606,10.6586,10.8359,95500.0],["2006-03-02",10.8704,10.8754,10.6537,10.8015,75800.0],["2006-03-03",10.7227,10.7965,10.634,10.634,76900.0],["2006-03-06",10.1661,10.698,10.1661,10.4862,94500.0],["2006-03-07",10.4567,10.698,10.3779,10.5552,194500.0],["2006-03-08",10.5552,10.6882,10.4665,10.6242,71300.0],["2006-03-09",10.6192,10.6488,10.4025,10.4124,93300.0],["2006-03-10",10.4419,10.57,10.4124,10.5454,94000.0],["2006-03-13",10.6447,10.7739,10.605,10.6746,139800.0],["2006-03-14",10.6348,10.8435,10.5553,10.8286,108300.0],["2006-03-15",10.8435,10.8435,10.6597,10.8137,95300.0],["2006-03-16",10.8733,10.9429,10.7789,10.8187,111300.0],["2006-03-17",10.8733,10.9081,10.7839,10.8932,252200.0],["2006-03-20",10.8932,10.9081,10.7292,10.9032,91200.0],["2006-03-21",10.9032,10.9429,10.6895,10.7342,122400.0],["2006-03-22",10.7441,10.9181,10.6746,10.9081,81200.0],["2006-03-23",10.928,10.9429,10.7988,10.933,69200.0],["2006-03-24",10.933,11.0423,10.8733,11.0224,78200.0],["2006-03-27",10.9926,11.1516,10.9578,11.0572,100900.0],["2006-03-28",11.0473,11.1268,10.8187,10.8684,122400.0],["2006-03-29",10.8535,11.0622,10.8535,10.9976,201200.0],["2006-03-30",11.0224,11.0274,10.8733,10.9827,194300.0],["2006-03-31",10.9529,11.097,10.8883,11.097,173200.0],["2006-04-03",11.1218,11.1218,10.8982,10.9827,109200.0],["2006-04-04",10.9578,11.0324,10.9032,10.9727,86100.0],["2006-04-05",11.0025,11.0075,10.8833,10.9429,97000.0],["2006-04-06",10.9181,10.9628,10.8584,10.933,159100.0],["2006-04-07",10.9827,11.0224,10.769,10.7938,140800.0],["2006-04-10",10.4211,10.5901,10.3366,10.4658,349000.0],["2006-04-11",10.4807,10.4807,10.0683,10.1826,240200.0],["2006-04-12",10.1826,10.2323,10.0086,10.2124,109200.0],["2006-04-13",10.1726,10.2571,10.113,10.2472,86300.0],["2006-04-17",10.2671,10.2969,10.0534,10.1627,101900.0],["2006-04-18",10.2124,10.436,10.1776,10.4112,157100.0],["2006-04-19",10.4509,10.4807,10.3267,10.4211,124600.0],["2006-04-20",10.4311,10.436,10.1776,10.2472,67900.0],["2006-04-21",10.6845,10.7044,10.118,10.2671,176200.0],["2006-04-24",10.272,10.272,10.0385,10.118,121900.0],["2006-04-25",10.0186,10.1975,10.0186,10.0882,158900.0],["2006-04-26",10.0882,10.2074,10.0086,10.0633,194200.0],["2006-04-27",10.0037,10.2223,9.9142,9.9888,182100.0],["2006-04-28",9.9391,10.2024,9.9092,10.2024,132300.0],["2006-05-01",10.1925,10.2273,9.944,10.0484,161600.0],["2006-05-02",10.0534,10.0882,9.9739,10.0633,138300.0],["2006-05-03",10.0385,10.1329,9.949,10.0633,128800.0],["2006-05-04",10.0882,10.1577,10.0335,10.0683,98200.0],["2006-05-05",10.1925,10.3366,10.1627,10.2671,139700.0],["2006-05-08",10.2372,10.3466,10.2174,10.2521,106700.0],["2006-05-09",10.2521,10.3118,10.2472,10.2472,108700.0],["2006-05-10",10.2522,10.3118,10.0136,10.113,144800.0],["2006-05-11",10.108,10.108,9.8645,9.8645,177700.0],["2006-05-12",9.6161,9.9341,9.6161,9.7552,149600.0],["2006-05-15",9.7403,9.9589,9.7154,9.9043,160600.0],["2006-05-16",9.8894,9.9142,9.7552,9.8496,71000.0],["2006-05-17",9.7254,9.7552,9.5664,9.6011,119600.0],["2006-05-18",9.6011,9.6657,9.5017,9.5266,133800.0],["2006-05-19",9.467,9.5912,9.3427,9.5415,131900.0],["2006-05-22",9.4769,9.6409,9.3924,9.5415,194400.0],["2006-05-23",9.6161,9.6508,9.4322,9.4421,240500.0],["2006-05-24",9.3924,9.6459,9.3179,9.616,155100.0],["2006-05-25",9.6807,9.8546,9.626,9.7403,144900.0],["2006-05-26",9.8049,9.8645,9.6906,9.7005,90400.0],["2006-05-30",9.6757,9.7154,9.4421,9.4421,134500.0],["2006-05-31",9.4968,9.6558,9.4471,9.6359,210000.0],["2006-06-01",9.6508,9.8596,9.5912,9.8596,149800.0],["2006-06-02",9.9291,9.9291,9.7651,9.8645,111800.0],["2006-06-05",9.8148,9.8496,9.5813,9.6011,184700.0],["2006-06-06",9.616,9.616,9.4421,9.6011,117600.0],["2006-06-07",9.6111,9.8397,9.5564,9.6757,112800.0],["2006-06-08",9.6757,9.9391,9.5912,9.9242,168600.0],["2006-06-09",9.9341,10.0037,9.8347,9.8496,126300.0],["2006-06-12",9.8446,9.8645,9.6459,9.7154,117400.0],["2006-06-13",9.7104,9.9162,9.6904,9.7456,188200.0],["2006-06-14",9.7154,9.7757,9.5097,9.6201,129500.0],["2006-06-15",9.6653,9.9563,9.6351,9.9212,141600.0],["2006-06-16",9.8961,9.9061,9.6703,9.7205,435200.0],["2006-06-19",9.7355,9.7355,9.4846,9.5498,153500.0],["2006-06-20",9.5197,9.605,9.4695,9.4846,125500.0],["2006-06-21",9.4645,9.6954,9.4645,9.595,139800.0],["2006-06-22",9.59,9.605,9.4695,9.6,140000.0],["2006-06-23",9.5699,9.585,9.4545,9.5298,258900.0],["2006-06-26",9.585,9.6602,9.5097,9.6452,199800.0],["2006-06-27",9.6653,9.8509,9.6251,9.7706,366000.0],["2006-06-28",9.7907,9.8861,9.6602,9.866,125600.0],["2006-06-29",9.9011,10.428,9.9011,10.3829,251700.0],["2006-06-30",10.4581,10.5886,10.0065,10.1219,402400.0],["2006-07-03",10.2223,10.2223,10.0818,10.1972,83200.0],["2006-07-05",10.137,10.2474,10.1069,10.2022,131600.0],["2006-07-06",10.2373,10.3277,10.142,10.3277,123000.0],["2006-07-07",10.2775,10.3678,10.1069,10.1269,96900.0],["2006-07-10",10.1621,10.2825,10.152,10.2474,85500.0],["2006-07-11",10.2373,10.3277,10.0466,10.3176,139500.0],["2006-07-12",10.3076,10.3076,9.9714,9.9914,84100.0],["2006-07-13",9.9413,10.0266,9.8158,9.871,107100.0],["2006-07-14",9.8359,9.9613,9.7606,9.9011,119100.0],["2006-07-17",9.8861,10.0216,9.856,9.9162,87800.0],["2006-07-18",9.9362,10.132,9.876,10.1169,109100.0],["2006-07-19",10.132,10.3829,10.1169,10.3728,94600.0],["2006-07-20",10.4431,10.4632,10.132,10.2825,149000.0],["2006-07-21",10.1872,10.3176,10.0366,10.2072,160900.0],["2006-07-24",10.3026,10.5435,10.2574,10.5435,139000.0],["2006-07-25",10.5635,10.7191,10.5284,10.6639,171500.0],["2006-07-26",10.6037,10.7793,10.4933,10.699,122500.0],["2006-07-27",10.7392,10.7843,10.5033,10.5134,86300.0],["2006-07-28",10.5886,10.8897,10.5585,10.8747,102900.0],["2006-07-31",10.8195,10.8195,10.5435,10.6187,108400.0],["2006-08-01",10.5384,10.7241,10.418,10.6488,103100.0],["2006-08-02",10.6739,10.7894,10.6739,10.7342,95500.0],["2006-08-03",10.6388,10.9248,10.6187,10.9048,98400.0],["2006-08-04",11.0152,11.1155,10.7542,10.8596,145300.0],["2006-08-07",10.8345,10.9399,10.7793,10.9198,51200.0],["2006-08-08",10.9901,11.0453,10.679,10.694,121000.0],["2006-08-09",10.7894,10.8998,10.6087,10.6388,100600.0],["2006-08-10",10.5635,10.8847,10.5384,10.7894,95000.0],["2006-08-11",10.7944,10.7944,10.5936,10.7442,58200.0],["2006-08-14",10.8395,10.9499,10.7342,10.7392,90200.0],["2006-08-15",10.8646,11.0403,10.8646,11.0403,75800.0],["2006-08-16",11.0403,11.1155,11.0001,11.0754,74800.0],["2006-08-17",11.0152,11.1557,11.0152,11.1105,71800.0],["2006-08-18",11.1607,11.1758,10.9851,11.1206,58000.0],["2006-08-21",11.0955,11.1005,10.9449,10.965,50400.0],["2006-08-22",10.9951,11.0453,10.9349,11.0051,76300.0],["2006-08-23",11.0051,11.2009,10.7592,10.8496,58200.0],["2006-08-24",10.8897,10.9449,10.7291,10.8696,69700.0],["2006-08-25",10.8596,10.9098,10.7743,10.8496,26500.0],["2006-08-28",10.8295,10.9148,10.7994,10.8646,47200.0],["2006-08-29",10.9098,10.9901,10.7342,10.9801,93300.0],["2006-08-30",10.98,11.0754,10.955,11.0202,81800.0],["2006-08-31",11.0905,11.1105,10.975,10.975,68400.0],["2006-09-01",11.0001,11.0553,10.9198,10.9198,59200.0],["2006-09-05",10.9198,11.1657,10.9198,11.1557,94600.0],["2006-09-06",11.1055,11.1457,10.9449,10.96,70000.0],["2006-09-07",10.9198,11.1005,10.8998,10.9249,85400.0],["2006-09-08",10.975,11.0202,10.8697,10.9148,52100.0],["2006-09-11",10.8496,10.9449,10.8094,10.9198,47200.0],["2006-09-12",10.8998,11.236,10.8998,11.2259,74200.0],["2006-09-13",11.2766,11.3222,11.1854,11.2665,119900.0],["2006-09-14",11.2462,11.3272,11.0639,11.1146,133100.0],["2006-09-15",11.1956,11.2411,11.0234,11.0892,270600.0],["2006-09-18",11.0588,11.2108,11.0234,11.2006,130900.0],["2006-09-19",11.2006,11.2006,10.8867,11.1702,105900.0],["2006-09-20",11.2411,11.3677,11.2057,11.312,104000.0],["2006-09-21",11.3272,11.4538,11.2411,11.2766,122900.0],["2006-09-22",11.2361,11.2361,11.0234,11.15,82800.0],["2006-09-25",11.1804,11.4386,11.0639,11.3931,104000.0],["2006-09-26",11.3931,11.5095,11.3475,11.3931,71600.0],["2006-09-27",11.3677,11.5247,11.3677,11.5095,90400.0],["2006-09-28",11.5399,11.5652,11.388,11.5146,69200.0],["2006-09-29",11.5247,11.5247,11.2209,11.2209,90400.0],["2006-10-02",11.2361,11.2361,11.0791,11.1247,98300.0],["2006-10-03",11.1095,11.307,11.0335,11.2006,84400.0],["2006-10-04",11.1854,11.4437,11.15,11.4234,120400.0],["2006-10-05",11.4639,11.5804,11.4336,11.55,89900.0],["2006-10-06",11.5348,11.6361,11.3779,11.6007,102700.0],["2006-10-09",11.5753,11.6564,11.4082,11.6564,78100.0],["2006-10-10",11.6665,11.7272,11.5298,11.6057,83100.0],["2006-10-11",11.6057,11.6158,11.4336,11.5703,106600.0],["2006-10-12",11.631,11.7526,11.5703,11.7475,81800.0],["2006-10-13",11.7678,11.7728,11.6867,11.7627,55200.0],["2006-10-16",11.7677,11.8386,11.6969,11.8386,76100.0],["2006-10-17",11.8083,11.8083,11.5652,11.7475,65100.0],["2006-10-18",11.8336,11.8741,11.7475,11.788,72000.0],["2006-10-19",11.788,11.8488,11.7526,11.8488,85700.0],["2006-10-20",11.8943,11.8943,11.6867,11.7171,61200.0],["2006-10-23",11.6766,11.7222,11.5399,11.5855,195700.0],["2006-10-24",11.6969,11.7981,11.3424,11.7829,439600.0],["2006-10-25",11.6867,11.8032,11.631,11.7931,166200.0],["2006-10-26",11.8791,11.8994,11.7222,11.8994,89900.0],["2006-10-27",11.8488,11.8842,11.6969,11.8083,71000.0],["2006-10-30",11.7981,12.3754,11.7475,12.345,354100.0],["2006-10-31",12.3197,12.7146,12.2235,12.583,460400.0],["2006-11-01",12.5475,12.5475,12.0412,12.0665,228300.0],["2006-11-02",11.9855,12.1475,11.9754,12.0311,133300.0],["2006-11-03",12.0918,12.1931,11.9349,12.0361,135100.0],["2006-11-06",12.1121,12.1526,12.0513,12.0918,102500.0],["2006-11-07",12.0766,12.2741,12.026,12.0513,69700.0],["2006-11-08",11.9804,12.1728,11.9754,12.0817,67900.0],["2006-11-09",12.0918,12.1121,11.8842,11.9703,78600.0],["2006-11-10",11.95,12.0918,11.9348,12.0868,60000.0],["2006-11-13",12.0918,12.1526,12.0564,12.1171,81800.0],["2006-11-14",12.1121,12.3045,11.9956,12.2994,85800.0],["2006-11-15",12.2741,12.4058,12.1982,12.2994,129500.0],["2006-11-16",12.3906,12.426,12.3096,12.4058,93200.0],["2006-11-17",12.4058,12.4361,12.2893,12.4007,56800.0],["2006-11-20",12.3855,12.4513,12.2994,12.4058,81400.0],["2006-11-21",12.4058,12.4058,12.3197,12.3754,55800.0],["2006-11-22",12.4058,12.4058,12.2083,12.2488,47700.0],["2006-11-24",12.1779,12.3298,12.0766,12.2437,51600.0],["2006-11-27",12.1931,12.2387,11.8994,11.95,137500.0],["2006-11-28",11.9399,12.0614,11.869,12.0159,70400.0],["2006-11-29",12.107,12.2539,12.0716,12.1627,109600.0],["2006-11-30",12.1526,12.1982,12.0614,12.1728,107500.0],["2006-12-01",12.1475,12.1526,11.95,12.0817,83700.0],["2006-12-04",12.0564,12.2741,12.0564,12.2437,178900.0],["2006-12-05",12.3045,12.3247,12.1982,12.2488,69300.0],["2006-12-06",12.2032,12.2589,12.1273,12.2083,53400.0],["2006-12-07",12.2488,12.2488,12.0766,12.0766,30100.0],["2006-12-08",12.0564,12.0564,11.7678,11.9045,85000.0],["2006-12-11",11.9095,12.1475,11.9095,12.1171,57700.0],["2006-12-12",12.1171,12.1728,12.0311,12.1323,54200.0],["2006-12-13",12.2549,12.2549,12.0711,12.1477,52700.0],["2006-12-14",12.1732,12.1783,12.1017,12.1528,119700.0],["2006-12-15",12.163,12.1987,12.0047,12.0813,167100.0],["2006-12-18",12.117,12.1272,11.7289,11.8821,77800.0],["2006-12-19",11.8464,11.9332,11.6421,11.9179,91800.0],["2006-12-20",11.9281,11.9945,11.7647,11.7647,83000.0],["2006-12-21",11.7494,11.8566,11.637,11.7953,103900.0],["2006-12-22",11.8106,11.8157,11.6268,11.7187,43000.0],["2006-12-26",11.7289,11.9383,11.7289,11.9128,50300.0],["2006-12-27",11.9791,12.1272,11.9791,12.1221,90300.0],["2006-12-28",12.1221,12.1528,12.0302,12.0557,76900.0],["2006-12-29",12.0302,12.1068,11.7443,11.7443,90900.0],["2007-01-03",11.683,11.9791,11.683,11.9485,207000.0],["2007-01-04",11.9485,12.066,11.8209,12.0557,107300.0],["2007-01-05",12.02,12.02,11.5962,11.6677,83900.0],["2007-01-08",11.6523,11.7953,11.443,11.7443,133700.0],["2007-01-09",11.7647,11.7851,11.5911,11.7443,150000.0],["2007-01-10",11.7443,11.8923,11.683,11.8566,131700.0],["2007-01-11",11.9077,12.0302,11.8719,11.9689,88200.0],["2007-01-12",11.9485,12.0149,11.923,11.9689,48500.0],["2007-01-16",12.0149,12.0404,11.7851,11.8004,60300.0],["2007-01-17",11.7443,11.8208,11.6983,11.7136,58200.0],["2007-01-18",11.7085,11.7136,11.5043,11.5145,126200.0],["2007-01-19",11.4634,11.5706,11.4175,11.5298,69600.0],["2007-01-22",11.4941,11.5043,11.3102,11.4124,69000.0],["2007-01-23",11.4634,11.5706,11.3153,11.4941,146700.0],["2007-01-24",11.4992,11.5553,11.443,11.4941,78400.0],["2007-01-25",11.4787,11.5247,11.2439,11.3204,141700.0],["2007-01-26",11.3153,11.397,11.1877,11.3766,91500.0],["2007-01-29",11.3358,11.5349,11.3256,11.4992,97700.0],["2007-01-30",11.5349,11.5502,11.4379,11.5298,82000.0],["2007-01-31",11.4992,11.6166,11.3766,11.5706,144300.0],["2007-02-01",11.5809,11.6574,11.5502,11.6268,120300.0],["2007-02-02",11.6677,11.7545,11.5962,11.6677,105600.0],["2007-02-05",11.7698,11.7698,11.5809,11.6319,117000.0],["2007-02-06",11.6421,11.7443,11.6421,11.7238,74800.0],["2007-02-07",11.7289,11.78,11.6677,11.78,72700.0],["2007-02-08",11.7443,11.7851,11.6677,11.7443,38400.0],["2007-02-09",11.7392,11.7698,11.5094,11.5604,48900.0],["2007-02-12",11.5706,11.6166,11.443,11.5911,46100.0],["2007-02-13",11.6217,11.6677,11.5655,11.6677,54700.0],["2007-02-14",11.6626,11.7494,11.6013,11.6626,93500.0],["2007-02-15",11.6524,11.6524,11.5502,11.5809,52500.0],["2007-02-16",11.5758,11.6064,11.4328,11.5962,62400.0],["2007-02-20",11.5451,11.7392,11.4072,11.734,57900.0],["2007-02-21",11.6779,11.6881,11.5706,11.6421,45100.0],["2007-02-22",11.637,11.6728,11.5451,11.6677,72500.0],["2007-02-23",11.6728,11.6728,11.4685,11.4685,63500.0],["2007-02-26",11.5145,11.5196,11.2234,11.4685,82700.0],["2007-02-27",11.009,11.3613,10.7383,10.9068,149100.0],["2007-02-28",10.8507,11.0702,10.7996,10.9222,119100.0],["2007-03-01",10.6669,10.9426,10.6056,10.866,106200.0],["2007-03-02",10.8251,10.9068,10.6311,10.7026,135900.0],["2007-03-05",10.6056,10.8609,10.4218,10.4218,124000.0],["2007-03-06",10.5086,10.8864,10.4881,10.8251,70500.0],["2007-03-07",10.7996,10.7996,10.5392,10.5749,136100.0],["2007-03-08",10.6464,10.7843,10.58,10.6107,66600.0],["2007-03-09",10.6975,10.6975,10.5137,10.6617,58000.0],["2007-03-12",10.6362,10.7486,10.5443,10.5852,55600.0],["2007-03-13",10.5903,10.5903,10.2242,10.3016,132500.0],["2007-03-14",10.2655,10.5542,10.1263,10.482,119500.0],["2007-03-15",10.4872,10.7295,10.4872,10.7192,200800.0],["2007-03-16",10.714,10.7398,10.5697,10.6058,229200.0],["2007-03-19",10.6522,10.8275,10.6522,10.7244,66900.0],["2007-03-20",10.6986,10.7347,10.6625,10.7347,37400.0],["2007-03-21",10.7501,11.1265,10.7398,11.1007,151600.0],["2007-03-22",11.0956,11.0956,10.9564,11.0079,100200.0],["2007-03-23",11.0028,11.0389,10.8584,10.9925,57900.0],["2007-03-26",10.9822,11.0337,10.745,10.9306,79000.0],["2007-03-27",10.9203,10.9203,10.8069,10.8739,93500.0],["2007-03-28",10.8017,10.843,10.6522,10.7037,244600.0],["2007-03-29",10.7811,10.8481,10.6625,10.8481,81400.0],["2007-03-30",10.8378,10.9512,10.647,10.7862,96500.0],["2007-04-02",10.7862,10.8017,10.4717,10.6419,94000.0],["2007-04-03",10.6831,10.8223,10.6676,10.745,79300.0],["2007-04-04",10.7295,10.7862,10.5645,10.5645,78700.0],["2007-04-05",10.5697,10.5697,10.4563,10.4666,51600.0],["2007-04-09",10.4666,10.4717,10.2758,10.3686,116600.0],["2007-04-10",10.3841,10.4356,10.2964,10.3428,143000.0],["2007-04-11",10.3738,10.3738,10.281,10.317,103500.0],["2007-04-12",10.2861,10.3634,10.2036,10.3531,93300.0],["2007-04-13",10.3428,10.4872,10.3119,10.4872,248200.0],["2007-04-16",10.5645,10.8069,10.5233,10.8017,106500.0],["2007-04-17",10.7914,10.8326,10.6831,10.7244,52800.0],["2007-04-18",10.6676,10.7553,10.6006,10.6006,53700.0],["2007-04-19",10.4666,10.5078,10.3222,10.3531,79600.0],["2007-04-20",10.6934,10.6934,10.513,10.6316,107200.0],["2007-04-23",10.5955,10.6367,10.3067,10.415,118500.0],["2007-04-24",10.4356,10.5078,10.317,10.4666,120100.0],["2007-04-25",10.8275,10.8275,10.5439,10.7037,141800.0],["2007-04-26",10.678,10.678,10.3531,10.4614,70500.0],["2007-04-27",10.4253,10.714,10.3119,10.7089,156100.0],["2007-04-30",10.7089,10.7192,10.3841,10.5697,212800.0],["2007-05-01",10.5852,10.6934,10.4511,10.6625,111000.0],["2007-05-02",10.647,10.8894,10.6212,10.8429,85800.0],["2007-05-03",10.8172,10.8533,10.7244,10.8275,97600.0],["2007-05-04",10.8687,10.8945,10.7811,10.8533,63500.0],["2007-05-07",10.8533,10.8687,10.7141,10.8275,99000.0],["2007-05-08",10.745,10.8533,10.5748,10.8533,122700.0],["2007-05-09",10.7965,11.0234,10.7605,10.9461,101200.0],["2007-05-10",10.8584,10.8584,10.5697,10.6573,157600.0],["2007-05-11",10.6986,10.8945,10.678,10.8842,81900.0],["2007-05-14",10.8481,10.8842,10.7037,10.7501,158700.0],["2007-05-15",10.7501,10.8326,10.5233,10.5748,125300.0],["2007-05-16",10.6109,10.6367,10.4769,10.6367,86700.0],["2007-05-17",10.6161,10.6367,10.3634,10.5027,177800.0],["2007-05-18",10.5336,10.5336,10.3428,10.4717,70300.0],["2007-05-21",10.4717,10.6161,10.4202,10.6058,82100.0],["2007-05-22",10.58,10.7347,10.4923,10.7141,80600.0],["2007-05-23",10.7501,10.7501,10.5439,10.6212,151500.0],["2007-05-24",10.5903,10.6728,10.3841,10.4614,114400.0],["2007-05-25",10.5284,10.5491,10.415,10.513,84200.0],["2007-05-29",10.5594,10.6883,10.5078,10.6367,117100.0],["2007-05-30",10.5181,10.6419,10.4666,10.5336,128900.0],["2007-05-31",10.5748,10.6006,10.4923,10.6006,127100.0],["2007-06-01",10.6573,10.8223,10.6367,10.7914,279300.0],["2007-06-04",10.7759,10.8069,10.6625,10.745,44100.0],["2007-06-05",10.6728,10.7244,10.5852,10.6316,177500.0],["2007-06-06",10.5491,10.5594,10.3841,10.4666,111200.0],["2007-06-07",10.4099,10.4717,10.3119,10.3841,99700.0],["2007-06-08",10.3634,10.5748,10.3583,10.5387,170400.0],["2007-06-11",10.4975,10.6058,10.3222,10.4923,63900.0],["2007-06-12",10.415,10.513,10.2809,10.3222,151100.0],["2007-06-13",10.4211,10.5357,10.2753,10.4941,105700.0],["2007-06-14",10.4784,10.5774,10.4264,10.4524,301800.0],["2007-06-15",10.6972,10.7649,10.5722,10.6815,402500.0],["2007-06-18",10.6659,10.7649,10.6191,10.6503,159200.0],["2007-06-19",10.5826,10.7076,10.5149,10.6815,152200.0],["2007-06-20",10.7128,10.744,10.4941,10.5461,170300.0],["2007-06-21",10.4836,10.5149,10.3378,10.4524,141500.0],["2007-06-22",10.4264,10.4784,10.3222,10.4107,340000.0],["2007-06-25",10.3743,10.5045,10.2285,10.2649,129400.0],["2007-06-26",10.3222,10.4993,10.3066,10.3326,140900.0],["2007-06-27",10.2493,10.5305,10.2232,10.5045,109000.0],["2007-06-28",10.5097,10.7024,10.4107,10.5982,141600.0],["2007-06-29",10.6503,10.7128,10.4107,10.4264,103500.0],["2007-07-02",10.5045,10.5357,10.4055,10.5045,51500.0],["2007-07-03",10.5305,10.5878,10.4784,10.5878,63700.0],["2007-07-05",10.6138,10.7128,10.4055,10.4941,158400.0],["2007-07-06",10.4784,10.5201,10.4316,10.442,61800.0],["2007-07-09",10.442,10.4732,10.3014,10.3534,121800.0],["2007-07-10",10.3118,10.317,10.0514,10.0826,189800.0],["2007-07-11",10.093,10.1035,9.9733,10.0462,129900.0],["2007-07-12",10.1035,10.2857,10.0774,10.2857,91600.0],["2007-07-13",10.2962,10.2962,10.1608,10.1868,42400.0],["2007-07-16",10.1399,10.1712,9.9733,10.0045,75700.0],["2007-07-17",10.0358,10.1191,9.9889,10.0253,89700.0],["2007-07-18",9.916,10.0358,9.7597,9.9108,158400.0],["2007-07-19",9.9837,10.2805,9.9524,10.0097,115300.0],["2007-07-20",9.9889,10.0097,9.6347,9.7025,233500.0],["2007-07-23",9.7077,9.7858,9.6712,9.692,97200.0],["2007-07-24",9.6347,9.6816,9.3743,9.4108,228000.0],["2007-07-25",9.4681,9.5775,9.291,9.5618,232000.0],["2007-07-26",9.3848,9.5254,9.291,9.416,463000.0],["2007-07-27",9.3796,9.5098,9.1921,9.3691,251900.0],["2007-07-30",9.3743,9.4785,9.2702,9.4368,239200.0],["2007-07-31",9.5254,9.5618,9.3066,9.3691,263600.0],["2007-08-01",9.3223,9.4525,9.1556,9.3483,199800.0],["2007-08-02",9.3848,9.5879,9.3431,9.4368,158800.0],["2007-08-03",9.4212,9.4212,8.8588,8.9004,205900.0],["2007-08-06",8.6504,9.4368,8.6504,9.4108,339800.0],["2007-08-07",9.3744,9.5827,9.0619,9.4681,202900.0],["2007-08-08",9.5722,10.4003,9.5722,10.1503,446500.0],["2007-08-09",9.9681,10.1972,9.7962,9.8795,287600.0],["2007-08-10",9.7233,10.3795,9.6712,10.2597,276600.0],["2007-08-13",10.3118,10.4159,9.7233,9.7233,191200.0],["2007-08-14",9.7389,9.8431,9.5722,9.5722,71100.0],["2007-08-15",9.5879,9.9993,9.5358,9.5983,131400.0],["2007-08-16",9.5514,10.6555,9.5514,10.2857,320500.0],["2007-08-17",10.7284,11.2909,10.5722,10.9784,301500.0],["2007-08-20",10.9367,11.0409,10.5461,10.8951,223100.0],["2007-08-21",10.8742,11.1138,10.8326,10.9524,153700.0],["2007-08-22",11.1294,11.2961,10.9315,11.1399,222600.0],["2007-08-23",11.1763,11.1763,10.692,10.7649,155300.0],["2007-08-24",10.7284,10.8482,10.6138,10.8482,113000.0],["2007-08-27",10.8065,10.817,10.6399,10.7493,102700.0],["2007-08-28",10.6034,10.6868,10.3534,10.3534,106400.0],["2007-08-29",10.4107,10.5253,10.3535,10.4472,192900.0],["2007-08-30",10.3326,10.5045,10.1608,10.3639,77800.0],["2007-08-31",10.5618,10.5878,10.3639,10.4732,137200.0],["2007-09-04",10.4628,10.6607,10.4159,10.5201,141600.0],["2007-09-05",10.4264,10.5149,10.2597,10.3743,151800.0],["2007-09-06",10.3899,10.4836,10.1868,10.3691,99700.0],["2007-09-07",10.1868,10.317,10.1295,10.1868,144300.0],["2007-09-10",10.2649,10.317,9.8639,10.1243,214900.0],["2007-09-11",10.1555,10.3482,10.0774,10.317,147400.0],["2007-09-12",10.3591,10.4012,10.2012,10.3012,90700.0],["2007-09-13",10.3538,10.4538,10.1222,10.3065,93500.0],["2007-09-14",10.1696,10.3959,10.117,10.3959,88600.0],["2007-09-17",10.3433,10.4591,10.2222,10.4012,289900.0],["2007-09-18",10.4381,10.975,10.3223,10.9276,288300.0],["2007-09-19",10.975,11.175,10.9697,11.0802,212100.0],["2007-09-20",11.0908,11.0908,10.6749,10.8065,151100.0],["2007-09-21",10.9118,10.9644,10.5381,10.617,287900.0],["2007-09-24",10.6012,10.6433,10.4117,10.4433,135900.0],["2007-09-25",10.3644,10.496,10.3065,10.4538,158900.0],["2007-09-26",10.5012,10.6539,10.4065,10.4907,50600.0],["2007-09-27",10.517,10.5749,10.3802,10.4802,48800.0],["2007-09-28",10.4538,10.4749,10.2433,10.2749,121300.0],["2007-10-01",10.2275,10.6118,10.2275,10.5539,108900.0],["2007-10-02",10.5433,10.8223,10.5381,10.7697,98100.0],["2007-10-03",10.7486,10.8539,10.6486,10.717,97900.0],["2007-10-04",10.7697,10.8486,10.7328,10.7802,41400.0],["2007-10-05",10.8539,11.0539,10.8539,10.9592,100200.0],["2007-10-08",10.9171,10.9592,10.7065,10.7065,107100.0],["2007-10-09",10.717,10.8276,10.6328,10.7802,136200.0],["2007-10-10",10.7907,10.7907,10.6486,10.7328,76200.0],["2007-10-11",10.796,10.875,10.5223,10.5223,136400.0],["2007-10-12",10.517,10.6802,10.5065,10.5854,96200.0],["2007-10-15",10.5486,10.5802,10.3065,10.3538,148000.0],["2007-10-16",10.3486,10.3486,10.0275,10.0275,111100.0],["2007-10-17",10.0643,10.1959,9.8485,9.9959,139500.0],["2007-10-18",9.9064,10.0275,9.8327,9.8854,112100.0],["2007-10-19",9.8696,9.8696,9.4801,9.4801,249800.0],["2007-10-22",9.4116,9.8275,9.3169,9.8011,137400.0],["2007-10-23",9.8327,10.3802,9.759,10.238,250900.0],["2007-10-24",10.1749,10.4433,9.9433,10.3907,232100.0],["2007-10-25",10.4591,10.8065,10.3644,10.5591,280700.0],["2007-10-26",10.6802,11.0065,10.5328,10.9328,212000.0],["2007-10-29",11.0118,11.1066,10.7907,10.9802,158600.0],["2007-10-30",10.8802,11.1855,10.8802,10.975,254200.0],["2007-10-31",11.0013,11.1802,10.8381,11.0065,206300.0],["2007-11-01",10.7802,10.8539,10.217,10.2591,234000.0],["2007-11-02",10.3959,10.3959,9.9696,10.1328,220400.0],["2007-11-05",9.9591,10.1012,9.8433,9.9854,183200.0],["2007-11-06",10.038,10.5065,9.8801,10.496,158400.0],["2007-11-07",10.3275,10.3696,9.7117,9.7432,200300.0],["2007-11-08",9.838,10.1328,9.5853,10.0854,255800.0],["2007-11-09",9.9485,10.3696,9.6853,10.217,248500.0],["2007-11-12",10.1643,10.5644,10.1643,10.3802,222000.0],["2007-11-13",10.3802,10.8434,10.3802,10.796,165000.0],["2007-11-14",10.8434,10.996,10.5065,10.6012,150800.0],["2007-11-15",10.5328,10.6065,10.2854,10.4854,259300.0],["2007-11-16",10.4854,10.5697,10.138,10.338,190400.0],["2007-11-19",10.2117,10.2591,9.9591,10.1328,158800.0],["2007-11-20",10.117,10.3065,9.8327,10.1275,199400.0],["2007-11-21",10.0485,10.4065,9.9538,10.1064,137100.0],["2007-11-23",10.217,10.596,10.217,10.4538,96700.0],["2007-11-26",10.4065,10.4433,9.9012,9.9169,175800.0],["2007-11-27",10.0275,10.4486,10.0275,10.2749,219500.0],["2007-11-28",10.3696,10.8539,10.3696,10.8328,174200.0],["2007-11-29",10.7855,10.8276,10.5012,10.5644,135400.0],["2007-11-30",10.6433,11.0118,10.5591,10.617,217700.0],["2007-12-03",10.6486,10.8486,10.517,10.517,154900.0],["2007-12-04",10.3644,10.6223,10.2696,10.5065,277200.0],["2007-12-05",10.7012,10.7328,10.4117,10.6855,187100.0],["2007-12-06",10.6855,11.0065,10.596,10.9855,315800.0],["2007-12-07",11.0486,11.0486,10.796,10.9013,111000.0],["2007-12-10",10.9223,11.1802,10.8592,11.1434,136500.0],["2007-12-11",11.2171,11.375,10.7855,10.817,296000.0],["2007-12-12",11.2159,11.3435,10.6362,10.9447,265800.0],["2007-12-13",10.7798,10.849,10.5671,10.7958,199400.0],["2007-12-14",10.6362,10.7426,10.4341,10.5618,226700.0],["2007-12-17",10.4501,10.732,10.3171,10.3171,322300.0],["2007-12-18",10.4448,10.6894,10.2427,10.6894,311900.0],["2007-12-19",10.6522,11.1787,10.5777,11.0351,262900.0],["2007-12-20",11.1095,11.1415,10.6894,11.0936,210100.0],["2007-12-21",11.3648,11.5297,11.2638,11.5297,411400.0],["2007-12-24",11.4818,11.6201,11.3329,11.4712,86500.0],["2007-12-26",11.3223,11.5722,11.301,11.4605,105000.0],["2007-12-27",11.4286,11.4499,10.8649,10.8862,104700.0],["2007-12-28",11.0298,11.0989,10.6788,10.7054,118000.0],["2007-12-31",10.583,10.7213,10.5033,10.5671,221400.0],["2008-01-02",10.6203,10.7054,10.2108,10.4395,285100.0],["2008-01-03",10.4607,10.5937,10.2533,10.2586,214000.0],["2008-01-04",10.1363,10.2214,9.897,9.9236,191300.0],["2008-01-07",10.0247,10.4767,9.9342,10.2427,204100.0],["2008-01-08",10.3118,10.3491,9.8013,9.8066,373000.0],["2008-01-09",9.7907,10.014,9.5407,10.0087,293100.0],["2008-01-10",9.9608,10.5884,9.7534,10.3012,291200.0],["2008-01-11",10.2693,10.4076,9.9874,9.9927,208400.0],["2008-01-14",10.1151,10.131,9.913,10.0193,207100.0],["2008-01-15",9.8385,9.9183,9.5247,9.6205,357400.0],["2008-01-16",9.6152,10.2906,9.5354,10.0353,305200.0],["2008-01-17",10.0512,10.0831,9.6524,9.6843,208300.0],["2008-01-18",9.7375,10.2693,9.6524,10.2161,430600.0],["2008-01-22",9.796,10.5139,9.796,10.4235,359500.0],["2008-01-23",10.1257,11.4446,10.0034,11.4286,613900.0],["2008-01-24",11.6094,11.7477,11.2797,11.5722,344600.0],["2008-01-25",11.636,11.6733,11.1095,11.1202,299800.0],["2008-01-28",11.1202,11.769,11.0883,11.6999,285800.0],["2008-01-29",11.7052,11.7903,11.3116,11.5509,206600.0],["2008-01-30",11.4499,11.7211,11.083,11.3435,365400.0],["2008-01-31",11.1893,11.8275,11.1202,11.6041,459700.0],["2008-02-01",11.6414,11.8009,11.3755,11.6999,285000.0],["2008-02-04",11.6467,11.7318,11.3276,11.4818,234100.0],["2008-02-05",11.2,11.5297,11.0883,11.1521,501000.0],["2008-02-06",11.2638,11.4871,11.1255,11.3329,308200.0],["2008-02-07",11.285,11.8275,11.285,11.7158,346400.0],["2008-02-08",11.7105,11.9924,11.6254,11.8966,460900.0],["2008-02-11",11.8754,12.5188,11.8594,12.2848,554900.0],["2008-02-12",12.3221,12.7316,12.1838,12.3433,372200.0],["2008-02-13",12.5508,12.6252,12.1519,12.2955,329500.0],["2008-02-14",12.3008,12.338,11.7424,11.8754,297500.0],["2008-02-15",11.7956,11.9179,11.7052,11.8807,220200.0],["2008-02-19",12.0136,12.1891,11.8328,11.9817,305900.0],["2008-02-20",11.9179,12.3699,11.769,12.221,227800.0],["2008-02-21",12.338,12.4178,11.9179,12.0881,352000.0],["2008-02-22",12.0987,12.2742,11.8647,12.2529,348300.0],["2008-02-25",12.2264,12.4976,11.987,12.4231,251500.0],["2008-02-26",12.4444,12.6039,12.2583,12.4072,212900.0],["2008-02-27",12.2583,12.5614,12.1519,12.2795,275500.0],["2008-02-28",12.2317,12.2902,11.9339,12.0349,172500.0],["2008-02-29",11.9126,11.9711,11.6892,11.753,237200.0],["2008-03-03",11.8062,12.0562,11.7105,11.987,318100.0],["2008-03-04",11.8381,12.3008,11.8275,12.2157,455100.0],["2008-03-05",12.3061,12.3487,12.0189,12.0721,221300.0],["2008-03-06",12.0243,12.0243,11.7052,11.753,316200.0],["2008-03-07",11.6041,12.2104,11.5403,11.8807,278000.0],["2008-03-10",11.8754,12.0562,11.6786,11.8169,302900.0],["2008-03-11",12.1732,12.5773,12.0083,12.4444,579400.0],["2008-03-12",12.5034,12.8791,12.3424,12.5142,335100.0],["2008-03-13",12.3907,12.9596,12.2458,12.922,640000.0],["2008-03-14",13.0025,13.0025,12.4015,12.6,311400.0],["2008-03-17",12.2458,13.142,12.1868,12.9005,324600.0],["2008-03-18",13.0132,13.4157,12.7234,13.3674,415600.0],["2008-03-19",13.4157,13.5767,13.0937,13.0937,412100.0],["2008-03-20",13.201,14.0757,13.0722,13.9845,860500.0],["2008-03-24",14.006,14.1938,13.5606,13.5981,582100.0],["2008-03-25",13.625,13.6733,13.1527,13.5659,409100.0],["2008-03-26",13.4801,13.6303,13.3835,13.4908,283700.0],["2008-03-27",13.5713,13.6572,13.2601,13.2708,199800.0],["2008-03-28",13.3137,13.4479,13.2493,13.3191,303300.0],["2008-03-31",13.2869,13.4479,13.1474,13.1796,476800.0],["2008-04-01",13.4103,13.6625,13.3513,13.5016,726700.0],["2008-04-02",13.5498,13.5498,13.2654,13.4479,451700.0],["2008-04-03",13.3459,13.4372,13.2225,13.3835,434700.0],["2008-04-04",13.3942,13.4264,13.1474,13.244,275200.0],["2008-04-07",13.362,13.4103,13.0883,13.2225,197400.0],["2008-04-08",13.142,13.3084,12.9864,13.1313,201300.0],["2008-04-09",13.1688,13.2923,12.7395,12.7878,296600.0],["2008-04-10",12.8147,13.2064,12.6107,13.1098,357500.0],["2008-04-11",12.8576,13.0722,12.7717,12.7825,349000.0],["2008-04-14",12.7986,12.9166,12.5303,12.5303,272700.0],["2008-04-15",12.6429,12.8147,12.6376,12.7664,234500.0],["2008-04-16",12.9274,13.4425,12.8737,13.4318,311000.0],["2008-04-17",13.3835,13.4211,13.1474,13.3352,243300.0],["2008-04-18",13.5337,13.6357,13.3781,13.4801,268900.0],["2008-04-21",13.3513,13.362,13.0186,13.0937,225400.0],["2008-04-22",13.0508,13.1474,12.8469,13.0293,393900.0],["2008-04-23",13.0776,13.1742,12.8469,13.0079,337500.0],["2008-04-24",13.0401,13.7538,12.981,13.6089,188600.0],["2008-04-25",13.8772,13.8772,13.2279,13.5445,178300.0],["2008-04-28",13.5016,14.1509,13.4855,14.0543,298200.0],["2008-04-29",14.0113,14.0596,13.5981,13.8343,292300.0],["2008-04-30",13.9362,13.9523,13.5981,13.6786,324000.0],["2008-05-01",13.7216,14.4246,13.6894,14.0167,462000.0],["2008-05-02",14.1562,14.2689,13.8182,13.904,304600.0],["2008-05-05",13.904,14.0757,13.8074,13.904,218200.0],["2008-05-06",13.845,14.1133,13.743,13.8879,204000.0],["2008-05-07",13.8933,14.0596,13.6572,13.7377,516300.0],["2008-05-08",13.8235,13.8987,13.625,13.8235,486100.0],["2008-05-09",13.6894,13.8021,13.464,13.5874,241400.0],["2008-05-12",13.6625,13.7752,13.6035,13.684,264300.0],["2008-05-13",13.7591,13.7645,13.4103,13.5767,250800.0],["2008-05-14",13.5928,13.7001,13.5176,13.5337,474900.0],["2008-05-15",13.4801,13.5552,13.3513,13.4747,188500.0],["2008-05-16",13.5713,13.5713,13.04,13.1474,239200.0],["2008-05-19",13.0937,13.1957,12.9005,12.9274,315600.0],["2008-05-20",12.8952,12.981,12.6108,12.6966,261100.0],["2008-05-21",12.6483,12.9059,12.6322,12.6966,238700.0],["2008-05-22",12.659,13.083,12.659,12.8737,133100.0],["2008-05-23",12.7878,12.8737,12.702,12.7234,153600.0],["2008-05-27",12.761,13.0937,12.761,13.0776,194400.0],["2008-05-28",13.1849,13.2064,12.6966,12.9059,129700.0],["2008-05-29",12.8898,13.1796,12.8361,12.9918,162300.0],["2008-05-30",12.9917,12.9917,12.7556,12.9488,158200.0],["2008-06-02",12.9274,12.9488,12.5732,12.7342,182700.0],["2008-06-03",12.7986,12.82,12.4766,12.6376,163200.0],["2008-06-04",12.5625,13.0561,12.5625,12.7503,224400.0],["2008-06-05",12.7717,13.083,12.6859,12.981,261200.0],["2008-06-06",12.8791,12.8791,12.5088,12.659,356900.0],["2008-06-09",12.659,12.7664,12.3478,12.4176,230900.0],["2008-06-10",12.3424,12.7395,12.2888,12.5464,243800.0],["2008-06-11",12.4873,12.4981,12.1439,12.1439,230900.0],["2008-06-12",12.2955,12.6205,12.236,12.2576,225300.0],["2008-06-13",12.4039,12.4851,11.9814,12.2414,272400.0],["2008-06-16",12.2197,12.5176,12.041,12.4851,147900.0],["2008-06-17",12.6151,12.6151,12.2305,12.3172,193100.0],["2008-06-18",12.2955,12.2955,11.9164,12.0247,200600.0],["2008-06-19",12.0464,12.2576,11.8676,12.2576,318400.0],["2008-06-20",12.2035,12.5068,12.0193,12.5068,754900.0],["2008-06-23",12.6151,12.653,12.0897,12.1601,332800.0],["2008-06-24",12.0355,12.4418,11.9272,12.1926,401700.0],["2008-06-25",12.2955,12.2955,11.5156,11.6618,944000.0],["2008-06-26",11.5968,11.5968,11.2014,11.2014,556700.0],["2008-06-27",11.1039,11.6022,11.1039,11.4343,738600.0],["2008-06-30",11.4776,11.5156,11.1689,11.1689,278800.0],["2008-07-01",11.131,11.6401,11.1039,11.586,278900.0],["2008-07-02",11.5697,11.7593,11.3206,11.3964,352500.0],["2008-07-03",11.5318,11.5318,11.0172,11.0172,115100.0],["2008-07-07",11.1039,11.1581,10.5731,10.8439,390300.0],["2008-07-08",10.8818,11.8893,10.7843,11.8297,341500.0],["2008-07-09",11.8568,11.8568,11.1147,11.1418,310800.0],["2008-07-10",11.1472,11.6239,10.9414,11.6076,466300.0],["2008-07-11",11.456,11.7593,11.0822,11.6239,333400.0],["2008-07-14",11.7431,11.7756,10.9793,11.0552,304800.0],["2008-07-15",10.9739,11.4397,10.6435,10.8385,308100.0],["2008-07-16",10.9197,12.0897,10.7952,12.0301,417600.0],["2008-07-17",12.0247,12.626,11.9164,12.6043,413800.0],["2008-07-18",12.626,12.626,12.0897,12.3497,346000.0],["2008-07-21",12.4472,12.6909,12.3118,12.4418,321500.0],["2008-07-22",12.4364,13.108,12.0572,13.0918,422200.0],["2008-07-23",12.4851,13.2705,12.4851,13.1622,370400.0],["2008-07-24",13.0593,13.2976,12.6151,12.7126,403700.0],["2008-07-25",12.7126,13.0051,12.7126,12.8697,313200.0],["2008-07-28",12.7993,12.9889,12.1926,12.3064,275800.0],["2008-07-29",12.3876,12.8968,12.3226,12.8372,367000.0],["2008-07-30",12.9347,13.0268,12.6043,12.783,327600.0],["2008-07-31",12.6151,12.8534,12.4689,12.783,366800.0],["2008-08-01",12.7884,12.8209,12.3551,12.6368,242100.0],["2008-08-04",12.6043,12.7235,12.1926,12.561,201300.0],["2008-08-05",12.5664,12.9022,12.3985,12.8101,350400.0],["2008-08-06",12.718,12.8101,12.431,12.7397,244200.0],["2008-08-07",12.5176,12.7126,12.2414,12.366,227900.0],["2008-08-08",12.2955,12.8968,12.2414,12.783,184100.0],["2008-08-11",12.8318,13.238,12.6314,13.108,337000.0],["2008-08-12",13.2488,13.433,12.9076,13.238,364200.0],["2008-08-13",13.1459,13.2651,12.718,12.8643,692000.0],["2008-08-14",12.7884,12.913,12.5393,12.7289,194200.0],["2008-08-15",12.7884,12.9564,12.7072,12.9239,255700.0],["2008-08-18",12.9564,12.9564,12.6693,12.7776,166000.0],["2008-08-19",12.6964,12.6964,12.2901,12.458,163300.0],["2008-08-20",12.458,12.6043,12.0572,12.3985,199300.0],["2008-08-21",12.1818,12.3172,11.9435,12.0085,190400.0],["2008-08-22",12.2955,12.496,12.1764,12.431,254500.0],["2008-08-25",12.3172,12.4147,11.9218,12.041,187900.0],["2008-08-26",12.041,12.1872,11.9597,12.1276,198000.0],["2008-08-27",12.1276,12.3876,12.0518,12.0951,146600.0],["2008-08-28",12.1493,12.3118,11.9597,12.236,156400.0],["2008-08-29",12.1276,12.3985,12.0789,12.2414,178000.0],["2008-09-02",12.5393,12.5393,11.9056,12.0951,399600.0],["2008-09-03",12.0301,12.4635,11.8514,12.366,665000.0],["2008-09-04",12.2305,12.2739,11.976,12.1276,249400.0],["2008-09-05",11.9651,12.5664,11.8839,12.4201,265700.0],["2008-09-08",12.6151,13.0214,12.4905,12.8209,307800.0],["2008-09-09",12.8318,12.9943,12.3768,12.5339,321100.0],["2008-09-10",12.7559,12.7993,12.2793,12.3605,403200.0],["2008-09-11",11.9777,12.5301,11.9449,12.4207,304400.0],["2008-09-12",12.3004,12.7543,12.273,12.5793,274000.0],["2008-09-15",12.3387,12.7653,12.273,12.4973,211400.0],["2008-09-16",12.273,12.9239,12.273,12.9239,589700.0],["2008-09-17",12.6887,13.1044,12.3551,12.6559,374500.0],["2008-09-18",12.8309,15.4726,12.4535,14.8873,1040800.0],["2008-09-19",15.3522,18.0486,14.0834,16.2984,850200.0],["2008-09-22",15.6913,15.8609,13.7224,14.1381,207100.0],["2008-09-23",14.2201,14.2201,13.2247,13.3177,149000.0],["2008-09-24",13.4817,13.5583,12.9895,12.9895,287100.0],["2008-09-25",13.5364,13.8646,13.0333,13.7169,207000.0],["2008-09-26",13.2466,13.9466,13.0661,13.7497,138900.0],["2008-09-29",13.088,13.8755,12.9129,13.0442,259000.0],["2008-09-30",13.3997,14.2201,13.2028,13.7552,229300.0],["2008-10-01",13.9193,14.2092,13.3286,13.5474,272000.0],["2008-10-02",13.7005,13.7005,12.3332,12.6176,143900.0],["2008-10-03",12.3059,13.5419,11.7589,12.984,707500.0],["2008-10-06",12.3496,13.6732,12.0652,13.4544,258600.0],["2008-10-07",13.4708,13.4981,11.5401,12.3113,257200.0],["2008-10-08",11.9011,12.4316,11.4855,11.6167,280600.0],["2008-10-09",11.8574,11.8574,10.8948,10.8948,440500.0],["2008-10-10",11.1737,12.8254,10.3916,12.8254,465700.0],["2008-10-13",13.2739,13.3286,12.0597,12.716,96700.0],["2008-10-14",13.2028,13.3888,12.2074,12.82,303800.0],["2008-10-15",12.3934,13.3833,12.3934,12.5903,306600.0],["2008-10-16",12.7762,14.1763,12.5356,14.0943,579400.0],["2008-10-17",13.3122,13.963,13.1208,13.1208,253800.0],["2008-10-20",13.1591,13.3778,12.716,13.0934,300100.0],["2008-10-21",12.7926,13.3231,12.5793,12.8145,255700.0],["2008-10-22",12.6285,12.82,12.0652,12.284,377100.0],["2008-10-23",12.3551,12.6723,11.4034,11.8191,373100.0],["2008-10-24",11.1573,12.0488,11.1573,11.6112,349600.0],["2008-10-27",11.4909,12.0379,11.2776,11.398,172000.0],["2008-10-28",11.8136,12.3824,11.2503,12.3113,246600.0],["2008-10-29",12.3168,12.8856,11.9011,12.4098,424900.0],["2008-10-30",12.5465,12.7215,12.1035,12.6942,197600.0],["2008-10-31",12.4973,13.6622,12.3605,13.6458,472900.0],["2008-11-03",13.4927,14.0998,13.4708,13.963,316600.0],["2008-11-04",14.0341,14.0341,13.2684,13.4161,579500.0],["2008-11-05",13.1973,13.3942,12.6395,12.6942,270900.0],["2008-11-06",12.5301,13.1864,12.4863,12.8364,192000.0],["2008-11-07",12.8911,12.995,12.4262,12.8254,151000.0],["2008-11-10",13.0223,13.0989,12.4152,12.5574,111300.0],["2008-11-11",12.3988,13.088,12.3605,12.5793,230200.0],["2008-11-12",12.3223,12.6285,11.655,11.7425,175700.0],["2008-11-13",11.8902,13.0387,11.562,12.984,486900.0],["2008-11-14",12.6887,12.9786,12.3441,12.4699,229100.0],["2008-11-17",12.3715,12.5738,11.8902,12.0324,193500.0],["2008-11-18",12.0871,12.1144,11.3542,11.8957,235000.0],["2008-11-19",11.7425,12.2512,11.2011,11.2011,189900.0],["2008-11-20",11.1682,11.8246,10.6924,10.7362,204900.0],["2008-11-21",11.1901,11.4362,10.3916,11.3597,411000.0],["2008-11-24",11.4034,12.4098,11.212,12.284,279200.0],["2008-11-25",12.4863,12.5192,11.7316,12.1746,406400.0],["2008-11-26",11.83,12.7871,11.5675,12.6887,222700.0],["2008-11-28",12.6559,12.6668,12.2293,12.6121,106900.0],["2008-12-01",12.1527,12.716,11.2339,11.3268,391000.0],["2008-12-02",11.5839,12.3879,11.2339,12.3332,494500.0],["2008-12-03",12.0488,12.8254,11.7535,12.5356,267800.0],["2008-12-04",12.3605,13.0606,12.0652,12.3605,200300.0],["2008-12-05",12.0925,13.0169,11.7535,12.9458,203900.0],["2008-12-08",13.1262,13.1536,12.6231,12.8473,281600.0],["2008-12-09",12.6012,13.1208,12.0433,12.2457,237000.0],["2008-12-10",12.4316,12.9075,12.3824,12.6176,206300.0],["2008-12-11",12.5016,12.5016,11.6513,11.7838,252200.0],["2008-12-12",11.4083,12.3691,11.3365,12.3139,315700.0],["2008-12-15",12.3139,12.4243,11.5298,11.828,158200.0],["2008-12-16",12.093,12.7004,11.9826,12.6562,380400.0],["2008-12-17",12.4133,12.8771,12.3139,12.6894,256300.0],["2008-12-18",12.5624,12.982,12.3691,12.6231,226900.0],["2008-12-19",12.7888,13.2416,12.5845,12.7004,389400.0],["2008-12-22",12.8109,12.855,12.1979,12.6673,224500.0],["2008-12-23",12.7004,12.8385,12.3249,12.4906,149500.0],["2008-12-24",12.4961,12.6176,12.2476,12.5458,43600.0],["2008-12-26",12.6286,12.7004,12.336,12.7004,84400.0],["2008-12-29",12.7004,12.7004,12.3194,12.601,183900.0],["2008-12-30",12.7004,13.1532,12.5016,13.087,258300.0],["2008-12-31",12.9765,13.5674,12.9379,13.468,346800.0],["2009-01-02",13.4017,13.5563,13.0097,13.1753,269200.0],["2009-01-05",13.1808,13.2913,12.6286,12.9323,325500.0],["2009-01-06",12.8882,12.982,12.6783,12.7998,441000.0],["2009-01-07",12.6783,12.8495,12.3525,12.7777,493500.0],["2009-01-08",12.7998,13.0483,12.5348,12.6618,357300.0],["2009-01-09",12.7059,12.7059,12.1758,12.22,310600.0],["2009-01-12",12.2587,12.3194,11.8445,11.9274,183000.0],["2009-01-13",11.8501,12.4409,11.8335,12.3028,212100.0],["2009-01-14",12.1096,12.2863,11.7893,11.8666,330500.0],["2009-01-15",11.8942,12.0599,11.3807,11.8004,398000.0],["2009-01-16",11.9108,11.9108,10.9389,11.3531,409600.0],["2009-01-20",11.1598,11.2537,10.315,10.3591,453300.0],["2009-01-21",10.4751,10.7401,10.2542,10.7401,459600.0],["2009-01-22",10.4806,10.7015,9.9947,10.188,738100.0],["2009-01-23",10.1051,10.5966,9.5529,10.4254,300600.0],["2009-01-26",10.4751,10.7125,10.0609,10.1438,338100.0],["2009-01-27",10.1659,10.3591,9.9395,10.2321,443400.0],["2009-01-28",10.4309,10.95,10.3591,10.8506,319300.0],["2009-01-29",10.7512,10.7512,9.9616,9.9836,467800.0],["2009-01-30",10.1548,10.326,9.8622,9.9119,573600.0],["2009-02-02",9.7959,10.2432,9.6689,10.1051,441100.0],["2009-02-03",10.0444,10.326,9.9395,10.0499,411100.0],["2009-02-04",10.083,10.5248,10.0499,10.1603,268900.0],["2009-02-05",10.0665,10.6021,9.9229,10.3757,241600.0],["2009-02-06",10.3978,11.0218,10.2873,10.9168,239800.0],["2009-02-09",10.9997,11.2979,10.7843,10.8782,335600.0],["2009-02-10",10.7788,10.8892,9.9395,9.9671,469500.0],["2009-02-11",10.1493,10.4033,9.9395,10.2045,248700.0],["2009-02-12",10.0112,10.1603,9.4867,10.1217,389500.0],["2009-02-13",10.0996,10.199,9.6358,9.7407,349500.0],["2009-02-17",9.5364,9.6855,9.3873,9.4756,279700.0],["2009-02-18",9.5474,9.7131,9.3486,9.4591,313500.0],["2009-02-19",9.5474,9.6634,9.183,9.194,306100.0],["2009-02-20",9.0118,9.2492,8.7302,9.1719,400900.0],["2009-02-23",9.2879,9.4094,9.0725,9.1167,279100.0],["2009-02-24",9.2713,9.564,9.0449,9.5198,364900.0],["2009-02-25",9.4149,9.7131,9.0007,9.4259,418300.0],["2009-02-26",9.5419,10.0389,9.448,9.6689,427100.0],["2009-02-27",9.5253,9.8069,9.3928,9.448,399700.0],["2009-03-02",9.321,9.3597,9.0283,9.0504,389600.0],["2009-03-03",9.194,9.194,8.5038,8.7026,341000.0],["2009-03-04",8.824,8.8793,8.305,8.57,249600.0],["2009-03-05",8.3878,8.5038,7.7859,7.8356,411000.0],["2009-03-06",7.9516,8.0841,7.311,7.692,330000.0],["2009-03-09",7.5871,8.0675,7.5319,7.5871,352100.0],["2009-03-10",7.8025,8.2553,7.7307,8.2387,398100.0],["2009-03-11",8.3215,8.6142,8.1504,8.2166,328400.0],["2009-03-12",8.2727,8.9452,8.1157,8.8892,337500.0],["2009-03-13",8.9565,9.0125,8.7491,8.8107,290100.0],["2009-03-16",8.7995,9.0181,8.4464,8.4744,387200.0],["2009-03-17",8.4913,9.0686,8.4857,9.0629,463900.0],["2009-03-18",8.8275,9.3264,8.7715,9.3208,516000.0],["2009-03-19",9.4441,9.4889,8.8388,8.9284,260600.0],["2009-03-20",8.9677,9.0798,8.7603,8.9621,966800.0],["2009-03-23",9.2255,9.7748,9.0798,9.7579,603500.0],["2009-03-24",10.1615,10.2007,9.5898,9.6402,485100.0],["2009-03-25",9.7579,10.2007,9.36,9.8364,400300.0],["2009-03-26",9.9597,10.111,9.7579,10.111,319000.0],["2009-03-27",9.8812,10.027,9.629,9.6402,438600.0],["2009-03-30",9.3544,9.5898,9.0573,9.175,439700.0],["2009-03-31",9.2647,9.629,9.2031,9.388,587100.0],["2009-04-01",9.1806,9.8364,9.119,9.6963,389100.0],["2009-04-02",9.8756,10.055,9.7748,9.9093,364300.0],["2009-04-03",9.8588,10.083,9.7075,10.0718,181300.0],["2009-04-06",9.8981,9.9485,9.5954,9.8196,207200.0],["2009-04-07",9.6402,9.8084,9.573,9.5954,194000.0],["2009-04-08",9.7019,9.8252,9.5394,9.7748,230700.0],["2009-04-09",10.1335,10.7276,9.9933,10.7164,316700.0],["2009-04-13",10.4249,11.2432,10.3352,11.1311,302100.0],["2009-04-14",10.9181,10.9854,10.352,10.3745,488900.0],["2009-04-15",10.2624,10.481,9.9261,10.3689,762400.0],["2009-04-16",10.5034,10.6771,10.0214,10.5594,373300.0],["2009-04-17",10.5931,11.0919,10.3745,10.9293,362400.0],["2009-04-20",10.6323,10.6323,9.9093,9.9541,349500.0],["2009-04-21",9.8756,10.5987,9.3992,10.5482,492400.0],["2009-04-22",10.3745,10.6827,9.9485,9.9877,461300.0],["2009-04-23",10.0214,10.1335,9.4721,9.7691,399300.0],["2009-04-24",9.8812,10.324,9.6683,10.0102,353200.0],["2009-04-27",9.8252,10.0438,8.9228,9.0237,697400.0],["2009-04-28",8.9565,9.2031,8.7827,8.9621,387700.0],["2009-04-29",9.0686,9.7075,9.0125,9.6346,393600.0],["2009-04-30",9.7411,9.7411,9.2199,9.2199,378400.0],["2009-05-01",9.2255,9.4104,8.9901,9.091,258600.0],["2009-05-04",9.2143,9.8756,9.1134,9.87,331800.0],["2009-05-05",9.9261,9.9261,9.2703,9.4777,391200.0],["2009-05-06",9.6178,9.9765,9.4945,9.8364,392900.0],["2009-05-07",10.0046,10.7276,9.3376,9.573,291600.0],["2009-05-08",9.7579,10.111,9.601,10.0886,277100.0],["2009-05-11",9.8476,9.9597,9.5281,9.5674,281900.0],["2009-05-12",9.6234,9.7187,9.0293,9.4329,492700.0],["2009-05-13",9.2535,9.36,8.9733,8.9789,243200.0],["2009-05-14",8.9901,9.175,8.8556,9.119,266000.0],["2009-05-15",9.119,9.119,8.8668,8.9845,219200.0],["2009-05-18",9.1526,9.416,9.0742,9.3768,193900.0],["2009-05-19",9.4217,9.4217,8.8444,8.878,218900.0],["2009-05-20",8.9845,9.0966,8.4128,8.4632,368500.0],["2009-05-21",8.4072,8.4128,8.0989,8.3063,361500.0],["2009-05-22",8.3792,8.6818,8.2951,8.4072,243700.0],["2009-05-26",8.3455,8.9677,8.3455,8.9004,216400.0],["2009-05-27",8.8724,8.934,8.368,8.4352,268300.0],["2009-05-28",8.5249,8.6538,8.0653,8.4352,266600.0],["2009-05-29",8.4857,8.6874,8.3792,8.6874,169600.0],["2009-06-01",8.8219,8.9228,8.4632,8.6034,393200.0],["2009-06-02",8.6034,8.6706,8.4296,8.5641,479700.0],["2009-06-03",8.5193,8.6202,8.4296,8.5978,244800.0],["2009-06-04",8.6594,9.119,8.5529,9.0854,376200.0],["2009-06-05",9.1975,9.1975,8.5081,8.6986,335600.0],["2009-06-08",8.6706,8.9677,8.6314,8.8612,161400.0],["2009-06-09",8.9284,9.0854,8.7547,9.0237,193200.0],["2009-06-10",9.0742,9.1358,8.665,8.8444,304200.0],["2009-06-11",8.9637,9.2479,8.9069,9.0604,454900.0],["2009-06-12",9.0149,9.174,8.9126,9.1115,182000.0],["2009-06-15",9.049,9.0717,8.7136,8.8387,236600.0],["2009-06-16",8.9069,9.0888,8.7477,8.8216,250700.0],["2009-06-17",8.7989,8.8785,8.3328,8.617,280500.0],["2009-06-18",8.5999,8.7875,8.3498,8.6113,187800.0],["2009-06-19",8.7534,8.7534,8.401,8.4294,704700.0],["2009-06-22",8.3442,8.4578,8.1623,8.293,342200.0],["2009-06-23",8.4692,8.4749,8.1168,8.1509,321900.0],["2009-06-24",8.2646,8.3271,8.1282,8.168,303900.0],["2009-06-25",8.1168,8.4578,8.0827,8.4578,182700.0],["2009-06-26",8.4294,8.6284,8.3214,8.6284,366300.0],["2009-06-29",8.5317,8.5374,8.2077,8.4863,269300.0],["2009-06-30",8.4976,8.5374,8.2475,8.276,215800.0],["2009-07-01",8.3612,8.4692,8.2987,8.4181,198900.0],["2009-07-02",8.2987,8.3953,8.0145,8.077,317100.0],["2009-07-06",8.0941,8.0998,7.8326,8.0827,307800.0],["2009-07-07",8.1111,8.4294,8.1054,8.2873,327600.0],["2009-07-08",8.3669,8.6397,8.2419,8.4181,345000.0],["2009-07-09",8.492,8.6738,8.2816,8.3044,237900.0],["2009-07-10",8.293,8.3612,8.077,8.1964,233900.0],["2009-07-13",8.2362,8.6284,8.2248,8.6227,253400.0],["2009-07-14",8.6113,8.634,8.4408,8.4919,249900.0],["2009-07-15",8.6284,8.9524,8.6284,8.9239,324500.0],["2009-07-16",8.8046,8.85,8.4237,8.6966,242500.0],["2009-07-17",8.725,8.8728,8.3385,8.3555,303800.0],["2009-07-20",8.4692,8.8785,8.3896,8.7705,389800.0],["2009-07-21",8.8444,8.8444,8.384,8.4863,185300.0],["2009-07-22",8.4181,8.742,8.3896,8.5829,164000.0],["2009-07-23",8.6511,9.5719,8.5261,9.5492,442500.0],["2009-07-24",9.5037,9.7197,9.0604,9.714,387400.0],["2009-07-27",9.7311,10.0607,9.4298,9.9868,258600.0],["2009-07-28",9.9243,10.3222,9.8902,10.1915,279500.0],["2009-07-29",10.1403,10.1631,9.9584,10.0948,193700.0],["2009-07-30",10.1858,10.5155,10.1233,10.4359,207300.0],["2009-07-31",10.3563,10.4757,10.2028,10.3052,288300.0],["2009-08-03",10.4984,10.5666,10.3279,10.5268,136200.0],["2009-08-04",10.4188,10.9929,10.2881,10.9361,190800.0],["2009-08-05",10.9418,11.1009,10.8395,10.9816,202900.0],["2009-08-06",11.0611,11.3397,10.6576,10.7542,241500.0],["2009-08-07",10.8736,11.3624,10.8736,11.1919,433200.0],["2009-08-10",11.1919,11.5045,11.1521,11.4761,244100.0],["2009-08-11",11.3681,11.5556,10.7428,11.0213,172700.0],["2009-08-12",10.9986,11.2714,10.9133,11.1805,193700.0],["2009-08-13",11.1521,11.3681,10.8963,11.0782,125900.0],["2009-08-14",11.0498,11.0896,10.5666,10.7656,230400.0],["2009-08-17",10.5496,10.6576,9.9698,9.9812,546100.0],["2009-08-18",10.0096,10.2256,9.9755,10.0892,227700.0],["2009-08-19",9.9869,10.3165,9.8504,10.2824,154800.0],["2009-08-20",10.2426,10.4757,10.1915,10.362,137300.0],["2009-08-21",10.5155,10.6519,10.4586,10.5439,273500.0],["2009-08-24",10.5155,10.6292,10.2483,10.3393,145400.0],["2009-08-25",10.4416,10.6178,10.3449,10.4075,268600.0],["2009-08-26",10.4473,10.7428,10.4245,10.5382,177400.0],["2009-08-27",10.5098,10.5155,10.1005,10.3449,137400.0],["2009-08-28",10.4075,10.4245,10.1005,10.2881,105200.0],["2009-08-31",10.2199,10.3165,9.9527,10.1346,173400.0],["2009-09-01",10.0607,10.345,9.7083,9.9584,252700.0],["2009-09-02",9.9016,10.0153,9.6515,9.6742,116800.0],["2009-09-03",9.7481,9.9982,9.7424,9.9868,136200.0],["2009-09-04",10.0892,10.2881,9.9868,10.1744,290700.0],["2009-09-08",10.2313,10.3393,10.1005,10.2313,86300.0],["2009-09-09",10.1972,10.487,10.1517,10.3165,171200.0],["2009-09-10",10.3904,10.4075,10.1858,10.4018,131500.0],["2009-09-11",10.5053,10.7412,10.3903,10.5456,144500.0],["2009-09-14",10.4881,10.6262,10.4133,10.5974,80000.0],["2009-09-15",10.5744,10.9023,10.396,10.793,165600.0],["2009-09-16",10.862,11.4259,10.8275,11.2302,195000.0],["2009-09-17",11.1785,11.2763,10.7642,10.8563,160500.0],["2009-09-18",10.9368,10.9368,10.6031,10.8333,194500.0],["2009-09-21",10.7642,10.839,10.5916,10.724,127900.0],["2009-09-22",10.8333,10.8908,10.5974,10.8505,165400.0],["2009-09-23",10.8333,10.8908,10.7067,10.7067,150500.0],["2009-09-24",10.7815,10.816,10.281,10.5571,207900.0],["2009-09-25",10.5341,10.6147,10.3328,10.5801,213000.0],["2009-09-28",10.6032,10.8736,10.5629,10.8045,116700.0],["2009-09-29",10.8448,10.9598,10.5801,10.7412,119900.0],["2009-09-30",10.7642,10.7642,10.4421,10.5111,164000.0],["2009-10-01",10.4248,10.5801,10.0681,10.0796,222500.0],["2009-10-02",9.93,10.1314,9.6078,10.0048,216900.0],["2009-10-05",10.0969,10.2925,9.9588,10.0796,208300.0],["2009-10-06",10.1717,10.5168,10.0854,10.3327,150500.0],["2009-10-07",10.3212,10.3212,10.0221,10.1889,110100.0],["2009-10-08",10.2925,10.3558,10.1141,10.2292,119900.0],["2009-10-09",10.2695,10.4708,10.1026,10.4478,165400.0],["2009-10-12",10.4478,10.4881,10.2867,10.3673,106700.0],["2009-10-13",10.3615,10.3845,10.1429,10.2349,132600.0],["2009-10-14",10.4133,10.4133,10.1602,10.3443,138600.0],["2009-10-15",10.3155,10.3615,10.1084,10.3558,128600.0],["2009-10-16",10.2407,10.2407,9.9876,10.1199,181100.0],["2009-10-19",10.1889,10.2465,10.0278,10.1314,83900.0],["2009-10-20",10.1371,10.1774,9.7919,9.9185,161200.0],["2009-10-21",9.861,10.0969,9.418,9.4755,318800.0],["2009-10-22",9.4295,10.0508,9.4122,9.907,217200.0],["2009-10-23",10.0221,10.2119,9.7862,10.1889,294100.0],["2009-10-26",10.2522,10.6434,10.1659,10.6147,411700.0],["2009-10-27",10.6204,11.2187,10.6147,10.9829,355900.0],["2009-10-28",10.9656,11.0577,10.5974,10.9368,297000.0],["2009-10-29",11.0807,11.2648,10.8678,11.1555,245500.0],["2009-10-30",11.0346,11.2475,10.5974,10.7067,262200.0],["2009-11-02",10.8103,10.9771,10.2925,10.5571,215300.0],["2009-11-03",10.4938,10.6434,10.3155,10.6319,198400.0],["2009-11-04",10.6894,10.6894,10.3558,10.4133,285300.0],["2009-11-05",10.4823,10.5974,10.2925,10.4881,209800.0],["2009-11-06",10.3558,10.5801,10.3155,10.4018,174600.0],["2009-11-09",10.5284,10.5974,10.4075,10.4421,133400.0],["2009-11-10",10.3615,10.5399,10.3212,10.4478,169000.0],["2009-11-11",10.5744,10.8275,10.4536,10.5168,107800.0],["2009-11-12",10.5226,10.7182,10.1947,10.2464,232500.0],["2009-11-13",10.2522,10.3903,10.1314,10.3327,162200.0],["2009-11-16",10.4766,10.9311,10.4133,10.7297,226500.0],["2009-11-17",10.6549,11.0577,10.6147,10.8966,135600.0],["2009-11-18",10.9081,10.9944,10.7527,10.8678,83900.0],["2009-11-19",10.7872,10.7872,10.4593,10.5629,165900.0],["2009-11-20",10.4536,10.7642,10.3903,10.7182,133700.0],["2009-11-23",10.8563,11.0807,10.8505,11.0174,171000.0],["2009-11-24",10.9944,11.0174,10.6837,10.839,116800.0],["2009-11-25",10.8563,10.9023,10.5284,10.5341,77500.0],["2009-11-27",10.3673,10.5801,10.3558,10.3558,64100.0],["2009-11-30",10.35,10.7125,10.2407,10.6779,203200.0],["2009-12-01",10.793,10.793,10.4996,10.6434,130400.0],["2009-12-02",10.6664,10.9196,10.4708,10.7067,100100.0],["2009-12-03",10.7757,10.8735,10.4938,10.5226,132500.0],["2009-12-04",10.6779,10.9138,10.6262,10.8563,158600.0],["2009-12-07",10.8851,10.9598,10.7067,10.8275,89000.0],["2009-12-08",10.747,10.9541,10.6837,10.8448,134000.0],["2009-12-09",10.8851,10.8908,10.5859,10.7642,150900.0],["2009-12-10",10.8448,10.8851,10.6319,10.724,112000.0],["2009-12-11",10.8113,10.852,10.6774,10.7822,85800.0],["2009-12-14",10.7822,11.0616,10.7065,11.0558,108600.0],["2009-12-15",11.05,11.114,10.8928,10.9044,189600.0],["2009-12-16",10.9801,11.0966,10.7647,10.8637,105000.0],["2009-12-17",10.8229,11.0325,10.7414,10.9394,94400.0],["2009-12-18",11.0616,11.3236,11.0092,11.3236,429000.0],["2009-12-21",11.3294,11.5623,11.2305,11.3527,143100.0],["2009-12-22",11.3294,11.4692,11.3294,11.4168,139900.0],["2009-12-23",11.475,11.5856,11.3702,11.4168,111000.0],["2009-12-24",11.4925,11.5856,11.4342,11.5856,27700.0],["2009-12-28",11.5856,11.6264,11.4575,11.4692,89800.0],["2009-12-29",11.5274,11.6438,11.4401,11.5449,79800.0],["2009-12-30",11.5449,11.6031,11.3586,11.4459,101400.0],["2009-12-31",11.475,11.539,11.2421,11.2421,79600.0],["2010-01-04",11.3178,11.4459,11.2538,11.3935,124000.0],["2010-01-05",11.3993,11.3993,10.7065,10.8113,302400.0],["2010-01-06",10.8113,10.887,10.3688,10.4038,488900.0],["2010-01-07",10.4387,10.8986,10.4212,10.8928,211000.0],["2010-01-08",10.8753,11.0616,10.788,10.9336,158600.0],["2010-01-11",10.9685,10.9976,10.689,10.7764,125700.0],["2010-01-12",10.7123,10.8812,10.7123,10.8812,150000.0],["2010-01-13",10.9394,11.0733,10.7589,11.0092,119700.0],["2010-01-14",11.0034,11.3527,10.9627,11.3178,129700.0],["2010-01-15",11.3527,11.3527,10.8229,11.0675,219900.0],["2010-01-19",11.0907,11.3818,11.0558,11.3527,176800.0],["2010-01-20",11.2247,11.4692,10.9161,11.3411,214800.0],["2010-01-21",11.3935,11.7894,11.3178,11.6671,549100.0],["2010-01-22",11.6904,11.9349,11.6497,11.7195,410000.0],["2010-01-25",11.8592,11.8883,11.3236,11.8359,212000.0],["2010-01-26",11.8068,12.2086,11.6322,12.0747,301300.0],["2010-01-27",12.0455,12.7151,11.999,12.6277,298400.0],["2010-01-28",12.6277,12.8082,12.3192,12.389,228200.0],["2010-01-29",12.4298,12.5986,12.0746,12.1736,362000.0],["2010-02-01",12.1911,12.3017,11.9699,12.2086,175100.0],["2010-02-02",12.2493,12.389,12.1503,12.2668,206200.0],["2010-02-03",12.1911,12.2493,11.7661,11.9291,216200.0],["2010-02-04",11.8651,11.9466,11.4808,11.7603,363000.0],["2010-02-05",11.7486,12.2493,11.6671,12.0979,287100.0],["2010-02-08",12.0921,12.1096,11.6904,11.7079,155000.0],["2010-02-09",11.8767,11.8767,11.5914,11.6729,179600.0],["2010-02-10",11.5972,11.8883,11.5507,11.8418,148300.0],["2010-02-11",11.7661,11.8651,11.6438,11.7137,137400.0],["2010-02-12",11.6205,11.9873,11.5856,11.9349,201100.0],["2010-02-16",12.063,12.162,11.8884,12.1503,87500.0],["2010-02-17",12.2144,12.2609,12.1038,12.2144,175500.0],["2010-02-18",12.2377,12.5171,12.1736,12.5113,136700.0],["2010-02-19",12.5055,12.587,12.4007,12.4705,123000.0],["2010-02-22",12.5462,12.8082,12.488,12.7616,139000.0],["2010-02-23",12.7325,12.8548,12.587,12.814,171800.0],["2010-02-24",12.8431,13.0993,12.7325,12.9945,168200.0],["2010-02-25",12.8373,13.012,12.7733,12.977,134400.0],["2010-02-26",12.9479,13.1342,12.6859,13.0469,282800.0],["2010-03-01",13.1168,13.1983,12.9712,13.0702,221000.0],["2010-03-02",13.0527,13.3205,13.0527,13.1866,215600.0],["2010-03-03",13.1808,13.2449,12.8606,12.913,211900.0],["2010-03-04",12.9014,13.0178,12.8315,12.9829,93600.0],["2010-03-05",13.1342,13.2332,12.9538,13.2274,223700.0],["2010-03-08",13.2449,13.3264,13.0993,13.2565,106000.0],["2010-03-09",13.2507,13.4544,13.1459,13.2856,158400.0],["2010-03-10",13.3264,13.4894,13.2041,13.3613,225300.0],["2010-03-11",13.3378,13.5847,13.2614,13.567,132400.0],["2010-03-12",13.5788,13.6728,13.4318,13.5376,162400.0],["2010-03-15",13.473,13.5612,13.2437,13.4436,142200.0],["2010-03-16",13.4495,13.6493,13.3437,13.5905,128900.0],["2010-03-17",13.6552,13.8668,13.5905,13.7434,165100.0],["2010-03-18",13.7257,13.9021,13.6493,13.6905,126100.0],["2010-03-19",13.7375,13.8022,13.3731,13.7375,213600.0],["2010-03-22",13.6376,13.8845,13.5024,13.8551,133600.0],["2010-03-23",13.8551,13.9432,13.6199,13.8668,121800.0],["2010-03-24",13.8433,13.908,13.7493,13.8727,269400.0],["2010-03-25",13.9315,14.2548,13.8433,13.8492,197800.0],["2010-03-26",13.8668,13.9903,13.5612,13.5905,110500.0],["2010-03-29",13.667,13.6846,13.4612,13.5553,122400.0],["2010-03-30",13.6082,13.7434,13.4436,13.5905,98600.0],["2010-03-31",13.4906,13.7316,13.3848,13.3907,167700.0],["2010-04-01",13.4318,13.6082,13.4083,13.6082,104200.0],["2010-04-05",13.6258,13.7316,13.5141,13.7316,73000.0],["2010-04-06",13.6964,14.2548,13.6141,14.1607,109900.0],["2010-04-07",14.1431,14.2783,13.8668,14.0255,159400.0],["2010-04-08",13.9491,14.1431,13.8609,14.002,105700.0],["2010-04-09",13.9609,14.2372,13.9139,14.0784,118000.0],["2010-04-12",14.1255,14.2548,13.9785,14.1843,94200.0],["2010-04-13",14.1666,14.1666,13.9021,13.9491,88300.0],["2010-04-14",14.0197,14.4311,13.9903,14.39,136300.0],["2010-04-15",14.4664,14.584,14.3606,14.4782,128600.0],["2010-04-16",14.4782,14.4958,13.9138,14.0255,199700.0],["2010-04-19",13.9315,14.2548,13.7787,14.2195,143900.0],["2010-04-20",14.3312,14.3312,14.1431,14.243,140000.0],["2010-04-21",14.2607,14.7074,14.243,14.7015,153000.0],["2010-04-22",14.584,15.1894,14.5487,15.1483,204800.0],["2010-04-23",15.1777,15.3893,14.9484,15.2188,243100.0],["2010-04-26",15.2423,15.3423,14.6839,14.725,178100.0],["2010-04-27",14.6957,15.1659,14.4488,14.4899,195000.0],["2010-04-28",14.7015,15.1953,14.5605,15.0542,241900.0],["2010-04-29",15.1248,15.5715,14.9778,15.5715,245600.0],["2010-04-30",15.5186,15.5421,14.484,14.5017,306500.0],["2010-05-03",14.7074,14.7662,14.4605,14.5957,200100.0],["2010-05-04",14.5311,14.5311,13.7257,13.7963,327000.0],["2010-05-05",13.7316,14.1607,13.4553,14.0902,331500.0],["2010-05-06",14.0432,14.3547,12.9204,13.52,396900.0],["2010-05-07",13.4377,13.6611,13.0497,13.132,319500.0],["2010-05-10",13.8962,14.2489,13.7316,14.1901,196500.0],["2010-05-11",13.9903,14.8955,13.9374,14.484,221900.0],["2010-05-12",14.5663,14.9837,14.4017,14.9543,152400.0],["2010-05-13",14.8485,15.2306,14.7603,14.8955,150200.0],["2010-05-14",14.7662,14.778,14.3077,14.584,218100.0],["2010-05-17",14.6369,14.8132,14.3077,14.7192,155300.0],["2010-05-18",14.8544,14.8661,14.1784,14.2901,168800.0],["2010-05-19",14.2019,14.6075,13.8609,13.9844,191900.0],["2010-05-20",13.6728,13.7787,12.9792,13.0027,300300.0],["2010-05-21",12.8205,13.5141,12.8146,13.3319,297600.0],["2010-05-24",13.326,13.3319,12.8852,12.991,162700.0],["2010-05-25",12.6677,13.3437,12.6148,13.3143,270000.0],["2010-05-26",13.4318,13.4671,12.9145,12.9792,248300.0],["2010-05-27",13.232,13.7257,13.1085,13.6905,190300.0],["2010-05-28",13.6082,13.714,13.3437,13.4318,291000.0],["2010-06-01",13.3495,13.4965,12.9322,12.9675,220100.0],["2010-06-02",13.038,13.5612,12.9322,13.5376,295100.0],["2010-06-03",13.5083,13.7316,13.3495,13.567,134500.0],["2010-06-04",13.279,13.279,12.697,12.7441,244600.0],["2010-06-07",12.9145,13.4083,12.9145,12.9733,256800.0],["2010-06-08",13.0203,13.1379,12.5795,12.8969,192600.0],["2010-06-09",12.9851,13.0497,12.5383,12.6206,200500.0],["2010-06-10",12.7911,13.0615,12.6853,13.0556,206400.0],["2010-06-11",13.0081,13.4835,12.8774,13.4478,207800.0],["2010-06-14",13.5488,13.7093,13.228,13.5013,203900.0],["2010-06-15",13.5488,13.6855,13.3825,13.6499,139200.0],["2010-06-16",13.4835,13.8638,13.4241,13.7687,112400.0],["2010-06-17",13.7628,13.8995,13.7152,13.8816,151700.0],["2010-06-18",13.9886,14.0599,13.7271,13.9113,277800.0],["2010-06-21",14.0599,14.1015,13.8638,13.9589,227800.0],["2010-06-22",13.9767,14.3273,13.7212,13.7568,245300.0],["2010-06-23",13.7152,13.8163,13.4062,13.4241,162100.0],["2010-06-24",13.3706,13.5488,13.1745,13.222,127700.0],["2010-06-25",13.2814,13.9054,13.222,13.7806,288000.0],["2010-06-28",13.7806,13.7984,13.5073,13.6142,106200.0],["2010-06-29",13.4122,13.4122,13.1388,13.2458,188900.0],["2010-06-30",13.2161,13.4835,13.0675,13.0913,249100.0],["2010-07-01",13.0794,13.3646,12.7882,13.2755,392300.0],["2010-07-02",13.3409,13.4954,13.1745,13.2517,235900.0],["2010-07-06",13.3468,13.4954,13.1032,13.1923,375700.0],["2010-07-07",13.2755,13.8103,13.2398,13.7865,208500.0],["2010-07-08",13.9351,14.0183,13.7271,14.0183,198900.0],["2010-07-09",13.9827,14.357,13.8935,14.3392,147400.0],["2010-07-12",14.3392,14.464,14.0658,14.2679,124800.0],["2010-07-13",14.4462,14.9513,14.4105,14.8918,199100.0],["2010-07-14",14.7968,14.7968,14.5294,14.7433,154900.0],["2010-07-15",14.7373,14.7373,14.3154,14.6244,117000.0],["2010-07-16",14.4699,14.4699,14.0243,14.1253,250600.0],["2010-07-19",14.1431,14.1847,13.7331,13.9767,145800.0],["2010-07-20",13.8341,14.0658,13.638,14.054,157100.0],["2010-07-21",14.1728,14.1847,13.4122,13.5429,197600.0],["2010-07-22",13.6677,14.1134,13.6023,14.0658,221800.0],["2010-07-23",13.8281,14.7552,13.7568,14.7076,199600.0],["2010-07-26",14.8324,15.1949,14.571,15.1236,297500.0],["2010-07-27",15.2484,15.4088,15.0404,15.1711,237000.0],["2010-07-28",15.1058,15.2425,14.8621,14.9869,153300.0],["2010-07-29",15.1414,15.1711,14.6779,14.981,140500.0],["2010-07-30",14.7908,15.1414,14.6125,14.7076,195300.0],["2010-08-02",14.9988,15.0879,14.7908,15.0107,136600.0],["2010-08-03",14.8919,15.2543,14.7314,14.9513,128100.0],["2010-08-04",14.9988,15.1949,14.8265,15.0582,107700.0],["2010-08-05",14.975,15.0226,14.8562,14.9334,142400.0],["2010-08-06",14.7433,14.9097,14.3927,14.7195,94800.0],["2010-08-09",14.7908,15.0345,14.6601,15.0226,94000.0],["2010-08-10",14.7968,15.0166,14.6482,14.7968,180700.0],["2010-08-11",14.5472,14.5472,14.1253,14.1431,290100.0],["2010-08-12",14.1312,14.1312,13.7925,13.947,176500.0],["2010-08-13",13.8697,13.8995,13.6439,13.6618,153000.0],["2010-08-16",13.6261,13.9173,13.5191,13.8163,100100.0],["2010-08-17",13.9411,14.0658,13.7747,14.0302,135000.0],["2010-08-18",13.9708,14.2263,13.8044,14.048,83800.0],["2010-08-19",14.0124,14.0599,13.6618,13.7687,208200.0],["2010-08-20",13.6618,13.8103,13.2161,13.7687,205600.0],["2010-08-23",13.8341,13.9589,13.4478,13.4538,162500.0],["2010-08-24",13.2755,13.5607,13.0437,13.4775,213100.0],["2010-08-25",13.4062,13.6261,13.2517,13.5786,114700.0],["2010-08-26",13.6142,13.7925,13.4122,13.4419,142500.0],["2010-08-27",13.537,13.7212,13.2993,13.7034,162300.0],["2010-08-30",13.638,13.638,13.1566,13.1745,148900.0],["2010-08-31",13.1566,13.4954,13.115,13.4181,204100.0],["2010-09-01",13.6023,13.6261,13.4122,13.6142,299100.0],["2010-09-02",13.6915,13.6974,13.4538,13.5548,175200.0],["2010-09-03",13.7093,13.7152,13.537,13.6677,244900.0],["2010-09-07",13.5904,13.632,13.4181,13.4835,198900.0],["2010-09-08",13.537,13.8579,13.537,13.6558,117100.0],["2010-09-09",13.8281,13.8995,13.3112,13.4597,233800.0],["2010-09-10",13.4954,13.6202,13.2696,13.3527,160000.0],["2010-09-13",13.4969,13.593,13.3648,13.545,273200.0],["2010-09-14",13.5209,13.5329,13.3227,13.4188,138900.0],["2010-09-15",13.3948,13.5269,13.2747,13.4969,135100.0],["2010-09-16",13.4308,13.4789,13.1365,13.2266,126000.0],["2010-09-17",13.3167,13.5329,13.0704,13.4128,236400.0],["2010-09-20",13.4909,13.9834,13.3828,13.9594,237300.0],["2010-09-21",13.9594,14.0675,13.7552,13.7672,164700.0],["2010-09-22",13.7552,13.8453,13.3708,13.5269,137500.0],["2010-09-23",13.4308,13.7612,13.3167,13.4609,171400.0],["2010-09-24",13.617,13.8633,13.5389,13.8273,161100.0],["2010-09-27",13.8633,13.9354,13.6831,13.7192,120200.0],["2010-09-28",13.7492,13.9534,13.4549,13.9294,241200.0],["2010-09-29",13.8393,14.0675,13.8032,13.9114,99100.0],["2010-09-30",14.0075,14.2177,13.8032,13.8213,187800.0],["2010-10-01",13.8994,14.0015,13.5029,13.6651,185200.0],["2010-10-04",13.6651,13.7011,13.2867,13.3047,179000.0],["2010-10-05",13.4068,13.9534,13.2867,13.8813,211800.0],["2010-10-06",13.8933,14.0435,13.7612,13.9054,138400.0],["2010-10-07",13.9654,14.0796,13.7732,13.9174,126500.0],["2010-10-08",13.8813,14.1096,13.7732,14.0555,132900.0],["2010-10-11",14.0856,14.1516,13.9294,14.0255,107800.0],["2010-10-12",14.0375,14.2357,13.8933,14.1336,132000.0],["2010-10-13",14.2357,14.7883,14.0555,14.5601,275800.0],["2010-10-14",14.5601,14.5841,14.0495,14.2117,224800.0],["2010-10-15",14.2658,14.5,13.8873,13.9714,219800.0],["2010-10-18",14.0255,14.3559,13.9114,14.3318,94100.0],["2010-10-19",14.0916,14.4279,14.0015,14.1877,307900.0],["2010-10-20",14.2417,14.2958,14.0135,14.1636,105100.0],["2010-10-21",14.2477,14.4279,13.8753,14.0375,146100.0],["2010-10-22",14.1096,14.1817,13.9414,14.0495,98700.0],["2010-10-25",14.1156,14.1156,13.8453,13.9534,260500.0],["2010-10-26",13.9174,14.0255,13.8573,13.9054,251000.0],["2010-10-27",13.8573,14.2477,13.8513,14.0555,119400.0],["2010-10-28",14.1757,14.2658,13.7492,13.9234,168100.0],["2010-10-29",13.9054,14.1216,13.8753,14.0375,183500.0],["2010-11-01",14.1216,14.2237,13.7492,13.9414,263500.0],["2010-11-02",14.0495,14.2838,13.9774,14.1096,143200.0],["2010-11-03",14.1456,14.3679,14.0255,14.3679,148100.0],["2010-11-04",14.524,15.0166,14.4339,15.0106,258300.0],["2010-11-05",15.0346,15.1607,14.8184,14.9445,205200.0],["2010-11-08",14.9205,15.0887,14.6802,14.9625,171800.0],["2010-11-09",14.9986,15.0166,14.7463,14.8124,104200.0],["2010-11-10",14.8544,15.1367,14.8003,15.1367,142500.0],["2010-11-11",14.9926,15.1608,14.8965,15.1127,74300.0],["2010-11-12",15.0346,15.0526,14.7643,14.7943,83200.0],["2010-11-15",14.9025,15.1607,14.7583,14.9625,69200.0],["2010-11-16",14.9025,14.9025,14.464,14.6382,114500.0],["2010-11-17",14.6382,14.7102,14.3138,14.3919,76100.0],["2010-11-18",14.5781,14.6622,14.464,14.5421,103900.0],["2010-11-19",14.5361,14.6021,14.3499,14.5541,96600.0],["2010-11-22",14.482,14.5481,14.2177,14.3919,111800.0],["2010-11-23",14.2778,14.5421,14.2117,14.494,159800.0],["2010-11-24",14.6442,14.8964,14.5601,14.8844,143600.0],["2010-11-26",14.8124,14.8724,14.6081,14.6562,77900.0],["2010-11-29",14.5721,14.7162,14.47,14.6261,96100.0],["2010-11-30",14.518,14.6141,14.3859,14.464,173900.0],["2010-12-01",14.7343,14.8964,14.6742,14.8063,248300.0],["2010-12-02",14.8544,15.0706,14.7463,14.9565,157700.0],["2010-12-03",14.8965,15.0286,14.6742,15.0106,150300.0],["2010-12-06",14.9745,15.3289,14.8484,15.2629,156100.0],["2010-12-07",15.395,15.5151,15.3169,15.3289,193900.0],["2010-12-08",15.395,15.6533,15.2629,15.5512,194000.0],["2010-12-09",15.6953,15.7974,15.5031,15.7554,154300.0],["2010-12-10",15.8095,16.1038,15.7074,16.1038,213200.0],["2010-12-13",16.2795,16.3462,15.9886,15.9947,182600.0],["2010-12-14",16.0371,16.3583,16.0189,16.128,152500.0],["2010-12-15",16.1159,16.3644,15.9523,16.0008,135600.0],["2010-12-16",16.0492,16.3644,16.0068,16.1462,134000.0],["2010-12-17",16.2129,16.4008,16.1098,16.2977,444600.0],["2010-12-20",16.328,16.4432,16.2977,16.3099,162700.0],["2010-12-21",16.3826,16.9705,16.2977,16.8372,217700.0],["2010-12-22",16.8917,17.5463,16.8675,17.322,282200.0],["2010-12-23",17.3645,17.3645,16.7765,16.8978,176100.0],["2010-12-27",16.8493,17.0856,16.6674,17.0553,65600.0],["2010-12-28",17.1099,17.2008,16.9341,17.0917,90200.0],["2010-12-29",17.1705,17.1705,16.9281,16.9281,97400.0],["2010-12-30",16.922,17.019,16.8614,16.9159,62800.0],["2010-12-31",16.8493,17.1584,16.819,16.8311,234900.0],["2011-01-03",17.0493,17.1826,16.8493,17.122,251600.0],["2011-01-04",17.0917,17.2432,16.3402,16.625,253900.0],["2011-01-05",16.6311,16.8372,16.3947,16.825,130900.0],["2011-01-06",16.8553,16.922,16.5644,16.5887,222600.0],["2011-01-07",16.6674,16.7887,16.1886,16.2129,252100.0],["2011-01-10",16.2008,16.4674,15.9159,16.3947,256700.0],["2011-01-11",16.4735,16.5644,16.0735,16.3886,223100.0],["2011-01-12",16.5523,16.625,16.3765,16.425,91200.0],["2011-01-13",16.4674,16.619,16.2977,16.3644,125500.0],["2011-01-14",16.3523,17.2372,16.328,17.1766,221100.0],["2011-01-18",17.1281,17.1705,16.7402,17.1341,174600.0],["2011-01-19",17.0735,17.0978,16.5765,16.5826,142500.0],["2011-01-20",16.5038,16.6735,16.3644,16.4553,120700.0],["2011-01-21",16.4856,16.6068,16.322,16.4977,170800.0],["2011-01-24",16.522,16.5826,16.225,16.2856,158700.0],["2011-01-25",16.2068,16.2311,15.9462,16.2008,208500.0],["2011-01-26",16.2129,16.2129,15.8492,16.0129,193800.0],["2011-01-27",16.0068,16.128,15.9401,16.025,153400.0],["2011-01-28",16.025,16.0614,15.4795,15.528,249900.0],["2011-01-31",15.5886,15.6674,15.3037,15.3219,274800.0],["2011-02-01",15.4371,15.7159,15.3644,15.6856,282200.0],["2011-02-02",15.5947,15.7583,15.4977,15.5401,101500.0],["2011-02-03",15.4856,15.5583,15.2856,15.3583,166400.0],["2011-02-04",15.3341,15.4371,15.2371,15.3825,137800.0],["2011-02-07",15.3644,15.7583,15.3522,15.6007,152200.0],["2011-02-08",15.625,15.625,15.4674,15.5947,98700.0],["2011-02-09",15.5341,15.6068,15.3098,15.3765,123500.0],["2011-02-10",15.2856,15.4128,15.2734,15.3037,67200.0],["2011-02-11",15.2613,15.7401,15.2189,15.7341,117000.0],["2011-02-14",15.7341,15.8068,15.425,15.4492,185900.0],["2011-02-15",15.4371,15.631,15.2795,15.2916,187000.0],["2011-02-16",15.3462,15.4674,15.1583,15.3644,104100.0],["2011-02-17",15.3341,15.3886,15.2371,15.2795,111500.0],["2011-02-18",15.328,15.4431,15.2734,15.4189,162500.0],["2011-02-22",15.2916,15.4068,15.1098,15.1947,159200.0],["2011-02-23",15.231,15.2916,15.0068,15.0431,184300.0],["2011-02-24",15.0613,15.0977,14.8189,14.9462,262500.0],["2011-02-25",15.031,15.2431,14.9704,15.2371,118400.0],["2011-02-28",15.3159,15.4007,15.1522,15.2492,126700.0],["2011-03-01",15.2734,15.328,15.0249,15.0674,172300.0],["2011-03-02",15.0189,15.1219,14.8371,15.0068,108100.0],["2011-03-03",15.1765,15.431,15.1643,15.3886,130000.0],["2011-03-04",15.3825,15.3825,15.0189,15.1704,119600.0],["2011-03-07",15.1947,15.3219,14.9037,14.9946,204400.0],["2011-03-08",15.0553,15.4735,15.0553,15.3704,104200.0],["2011-03-09",15.3704,15.3704,15.1037,15.1401,129500.0],["2011-03-10",15.0068,15.0068,14.637,14.6613,200900.0],["2011-03-11",14.5572,14.6184,14.4226,14.5817,207400.0],["2011-03-14",14.4654,14.6246,14.447,14.5878,187000.0],["2011-03-15",14.196,14.6797,14.092,14.5878,222300.0],["2011-03-16",14.5633,14.6858,14.3613,14.4348,272200.0],["2011-03-17",14.6246,14.6246,14.4715,14.5144,191900.0],["2011-03-18",14.6307,14.8143,14.5144,14.7592,225400.0],["2011-03-21",14.8878,14.9919,14.7592,14.8633,95700.0],["2011-03-22",14.9245,14.9796,14.7103,14.7409,108200.0],["2011-03-23",14.7286,14.7286,14.447,14.6123,196200.0],["2011-03-24",14.6552,14.6858,14.4838,14.5878,104700.0],["2011-03-25",14.6246,14.9368,14.5756,14.6062,135600.0],["2011-03-28",14.6613,14.6613,14.5572,14.5572,134800.0],["2011-03-29",14.545,14.6797,14.496,14.5389,128000.0],["2011-03-30",14.594,14.8205,14.5266,14.7898,103500.0],["2011-03-31",14.7348,14.9735,14.6919,14.8572,88300.0],["2011-04-01",14.9613,14.998,14.8511,14.9613,106500.0],["2011-04-04",14.9796,15.0225,14.9,15.0041,68500.0],["2011-04-05",14.949,15.0102,14.8572,14.9306,89900.0],["2011-04-06",14.998,15.249,14.949,15.1939,102500.0],["2011-04-07",15.2184,15.2735,15.1143,15.1571,194000.0],["2011-04-08",15.2306,15.2306,14.9613,15.0776,553600.0],["2011-04-11",15.0959,15.2367,15.0347,15.1143,322400.0],["2011-04-12",14.9919,15.1143,14.8572,14.9306,132900.0],["2011-04-13",15.0041,15.0225,14.649,14.6735,135000.0],["2011-04-14",14.5572,14.8082,14.5205,14.7898,125600.0],["2011-04-15",14.7531,14.9245,14.6735,14.8633,97700.0],["2011-04-18",14.698,14.8327,14.6001,14.6674,91700.0],["2011-04-19",14.747,14.7837,14.4532,14.4776,65000.0],["2011-04-20",14.649,14.6674,14.4838,14.6368,113800.0],["2011-04-21",14.7103,14.7103,14.5021,14.6552,74400.0],["2011-04-25",14.5878,14.7654,14.5327,14.5817,87800.0],["2011-04-26",14.6001,15.0531,14.5878,14.9796,215100.0],["2011-04-27",14.9735,15.151,14.9184,15.0408,155100.0],["2011-04-28",14.998,15.3408,14.998,15.3408,165700.0],["2011-04-29",15.353,15.3653,15.1204,15.3163,341000.0],["2011-05-02",15.3408,15.3714,14.9368,14.9613,164000.0],["2011-05-03",14.8939,15.047,14.8205,14.9613,147000.0],["2011-05-04",14.949,14.9613,14.7286,14.8143,137000.0],["2011-05-05",14.7409,15.0408,14.7164,14.796,159800.0],["2011-05-06",14.9,14.9857,14.6184,14.6246,145000.0],["2011-05-09",14.5817,14.7898,14.5021,14.7531,138000.0],["2011-05-10",14.8082,15.0837,14.8082,15.0714,115300.0],["2011-05-11",15.0225,15.0531,14.8511,14.8939,123300.0],["2011-05-12",14.8205,15.1878,14.7654,15.1265,166000.0],["2011-05-13",15.1082,15.2,14.7654,14.8082,126100.0],["2011-05-16",14.7348,14.8756,14.698,14.8205,142200.0],["2011-05-17",14.7409,14.998,14.7409,14.949,134100.0],["2011-05-18",14.9674,15.0163,14.8266,15.0102,107000.0],["2011-05-19",15.0959,15.1265,14.9674,15.0714,162000.0],["2011-05-20",14.9735,15.1082,14.8939,14.9062,166400.0],["2011-05-23",14.6919,14.8633,14.6919,14.747,146600.0],["2011-05-24",14.7776,14.8205,14.6491,14.7286,214700.0],["2011-05-25",14.6613,14.796,14.5756,14.7776,148400.0],["2011-05-26",14.7103,14.998,14.6735,14.9796,187200.0],["2011-05-27",15.0102,15.2735,14.9857,15.0898,168100.0],["2011-05-31",15.2184,15.3775,15.0776,15.353,302100.0],["2011-06-01",15.3102,15.3102,14.6246,14.649,278300.0],["2011-06-02",14.6674,14.7837,14.5695,14.6919,221100.0],["2011-06-03",14.5817,14.6858,14.3124,14.3368,239700.0],["2011-06-06",14.294,14.4776,14.1348,14.3736,165900.0],["2011-06-07",14.4838,14.5695,14.3613,14.3613,97300.0],["2011-06-08",14.294,14.545,14.294,14.4409,206700.0],["2011-06-09",14.4593,14.496,14.343,14.3675,189900.0],["2011-06-10",14.294,14.3307,13.9451,14.1777,269100.0],["2011-06-13",14.2395,14.5674,14.1468,14.4746,323200.0],["2011-06-14",14.555,14.9818,14.5365,14.7777,335500.0],["2011-06-15",14.7097,14.7839,14.5488,14.6478,252200.0],["2011-06-16",14.6354,14.9942,14.6231,14.8952,184000.0],["2011-06-17",14.9942,15.1983,14.9076,15.0437,508100.0],["2011-06-20",15.0066,15.3715,14.9756,15.2045,167000.0],["2011-06-21",15.3097,15.3097,15.0932,15.254,156100.0],["2011-06-22",15.1921,15.3097,15.087,15.1117,104400.0],["2011-06-23",14.9509,14.9695,14.6787,14.8705,155300.0],["2011-06-24",14.9014,15.1241,14.8767,15.0066,315200.0],["2011-06-27",14.988,15.3777,14.988,15.1674,162900.0],["2011-06-28",15.1983,15.2788,15.0437,15.2788,171900.0],["2011-06-29",15.3777,15.3777,15.1612,15.2973,169100.0],["2011-06-30",15.353,15.3963,15.2293,15.3344,139100.0],["2011-07-01",15.353,15.6004,15.3097,15.5509,162200.0],["2011-07-05",15.5509,15.6375,15.3777,15.5571,200500.0],["2011-07-06",15.5447,15.6004,15.4705,15.5942,154400.0],["2011-07-07",15.6932,15.8726,15.6066,15.7427,168100.0],["2011-07-08",15.5138,15.5757,15.3653,15.4458,140100.0],["2011-07-11",15.2849,15.4829,15.2169,15.3282,191100.0],["2011-07-12",15.2973,15.5695,15.2973,15.4086,142500.0],["2011-07-13",15.52,15.6994,15.4458,15.5757,123900.0],["2011-07-14",15.6561,15.6561,15.2973,15.3097,178500.0],["2011-07-15",15.3715,15.421,15.2231,15.2788,185800.0],["2011-07-18",15.2107,15.2911,14.92,15.0313,142600.0],["2011-07-19",15.1488,15.4025,15.0128,15.4025,110200.0],["2011-07-20",15.421,15.5324,15.2664,15.3963,112600.0],["2011-07-21",15.5014,15.6437,15.4086,15.6004,157000.0],["2011-07-22",15.5942,15.5942,15.2911,15.4148,117400.0],["2011-07-25",15.2478,15.4148,15.155,15.322,129900.0],["2011-07-26",15.3035,15.3839,15.1798,15.186,85000.0],["2011-07-27",15.1612,15.5695,14.8767,15.3159,294000.0],["2011-07-28",15.322,15.3839,15.087,15.1921,257600.0],["2011-07-29",15.0623,15.6685,15.0066,15.5633,249400.0],["2011-08-01",15.7117,15.8355,15.5447,15.7303,265100.0],["2011-08-02",15.6499,15.786,15.3715,15.3901,238400.0],["2011-08-03",15.4148,15.9839,15.322,15.9344,346600.0],["2011-08-04",15.7612,15.8478,15.3035,15.3097,381000.0],["2011-08-05",15.4396,15.7117,15.0313,15.0994,291000.0],["2011-08-08",14.7777,15.322,13.7632,13.7942,409400.0],["2011-08-09",14.1529,15.0684,13.6519,15.0313,502500.0],["2011-08-10",14.7963,14.7963,13.955,13.9921,471300.0],["2011-08-11",14.122,14.8581,13.9612,14.654,248100.0],["2011-08-12",14.8519,14.9447,14.0416,14.1344,254200.0],["2011-08-15",14.3323,14.6292,14.3323,14.5426,175600.0],["2011-08-16",14.388,14.4437,14.0973,14.2643,225700.0],["2011-08-17",14.3076,14.5426,14.2148,14.3138,141600.0],["2011-08-18",13.9117,14.0292,13.5591,13.6519,551100.0],["2011-08-19",13.5096,13.9983,13.454,13.4911,400100.0],["2011-08-22",13.8622,14.0045,13.621,13.7632,364000.0],["2011-08-23",13.887,14.4622,13.7571,14.456,217300.0],["2011-08-24",14.4066,14.8519,14.3818,14.7777,140200.0],["2011-08-25",15.0746,15.4643,14.2828,14.6416,351900.0],["2011-08-26",14.487,14.8767,14.2395,14.8334,209800.0],["2011-08-29",15.0499,15.5138,14.9695,15.4891,244000.0],["2011-08-30",15.3653,15.3963,15.0251,15.1674,240000.0],["2011-08-31",15.2478,15.6313,15.0251,15.4829,389800.0],["2011-09-01",15.4581,15.4581,14.889,14.9633,369100.0],["2011-09-02",14.6107,14.9447,14.4932,14.5241,339500.0],["2011-09-06",14.1096,14.5736,14.0787,14.5179,260700.0],["2011-09-07",14.8024,15.353,14.7097,15.1921,439600.0],["2011-09-08",15.0622,15.1798,14.487,14.5055,255100.0],["2011-09-09",14.3756,14.5241,13.887,14.0354,436700.0],["2011-09-12",13.8808,14.1591,13.6457,13.9426,595400.0],["2011-09-13",14.0302,14.5371,14.0052,14.3118,314700.0],["2011-09-14",14.4433,14.7937,14.1554,14.6122,260700.0],["2011-09-15",14.7374,14.9814,14.5309,14.9501,241600.0],["2011-09-16",15.0565,15.0816,14.5997,15.0127,1040900.0],["2011-09-19",14.7436,14.8813,14.5622,14.6873,226900.0],["2011-09-20",14.7124,15.0002,14.5997,14.5997,329000.0],["2011-09-21",14.5559,14.6748,13.7674,13.805,413700.0],["2011-09-22",14.0803,14.268,13.5609,14.0115,562900.0],["2011-09-23",14.0177,14.243,13.8863,14.049,239300.0],["2011-09-26",14.2368,14.631,14.0678,14.5872,239400.0],["2011-09-27",14.8125,14.9814,14.4683,14.6435,350600.0],["2011-09-28",14.6685,14.7249,14.0803,14.0928,220700.0],["2011-09-29",14.462,14.631,14.0866,14.5434,213200.0],["2011-09-30",14.3244,14.6686,14.1742,14.1992,213200.0],["2011-10-03",14.1116,14.4745,13.7862,13.7924,397800.0],["2011-10-04",13.6798,14.8813,13.6798,14.8563,326300.0],["2011-10-05",14.85,14.9502,14.4808,14.8313,195800.0],["2011-10-06",14.7687,15.1129,14.4933,15.0565,319800.0],["2011-10-07",15.1254,15.1316,14.3995,14.437,269200.0],["2011-10-10",14.7812,15.1316,14.656,15.0941,273100.0],["2011-10-11",14.9376,15.3507,14.7562,15.2693,199300.0],["2011-10-12",15.3381,15.7324,15.2818,15.5634,251800.0],["2011-10-13",15.4132,15.4132,14.9752,15.263,171400.0],["2011-10-14",15.4132,15.5259,15.0565,15.3694,145100.0],["2011-10-17",15.3006,15.3006,14.6873,14.7061,301200.0],["2011-10-18",14.9251,15.5008,14.6936,15.3694,333800.0],["2011-10-19",15.3444,15.626,15.2067,15.4946,399600.0],["2011-10-20",15.5634,15.9264,15.2756,15.9076,253700.0],["2011-10-21",16.183,16.1892,15.601,16.0077,622000.0],["2011-10-24",16.0265,16.427,15.9577,16.3707,221400.0],["2011-10-25",16.2706,16.2706,15.795,15.8638,297900.0],["2011-10-26",16.5271,16.5271,15.6886,15.8325,315000.0],["2011-10-27",16.427,16.7274,16.0891,16.6398,446300.0],["2011-10-28",16.5772,16.6711,16.2518,16.3206,337000.0],["2011-10-31",16.0578,16.3519,15.9139,15.9952,235500.0],["2011-11-01",15.3507,15.9326,15.1942,15.432,338600.0],["2011-11-02",15.7825,16.0641,15.6135,16.0015,264000.0],["2011-11-03",16.233,16.4145,15.7512,16.3582,202700.0],["2011-11-04",16.1392,16.3206,15.9577,16.2768,213600.0],["2011-11-07",16.2017,16.5146,16.0578,16.4458,173700.0],["2011-11-08",16.5522,16.646,16.1704,16.6085,154000.0],["2011-11-09",16.1642,16.2768,15.6197,15.6448,290300.0],["2011-11-10",15.9577,16.0703,15.7574,15.9452,169700.0],["2011-11-11",16.1329,16.3331,16.0265,16.1579,165000.0],["2011-11-14",16.0703,16.1204,15.7261,15.845,137200.0],["2011-11-15",15.7512,16.1704,15.7136,16.0953,144400.0],["2011-11-16",15.9014,16.3081,15.82,15.845,141300.0],["2011-11-17",15.8575,16.1329,15.5634,15.6636,186400.0],["2011-11-18",15.6823,16.0828,15.6072,16.0766,216800.0],["2011-11-21",15.8012,15.8513,15.5509,15.601,142800.0],["2011-11-22",15.5822,15.8325,15.4258,15.5384,112000.0],["2011-11-23",15.3882,15.5071,15.044,15.0565,194000.0],["2011-11-25",15.0378,15.3569,14.9439,14.9439,72900.0],["2011-11-28",15.4258,15.5384,15.2192,15.4258,180800.0],["2011-11-29",15.4508,15.4946,15.213,15.2818,88600.0],["2011-11-30",15.8388,16.5459,15.8325,16.5334,351400.0],["2011-12-01",16.4708,16.5334,16.1517,16.2643,171700.0],["2011-12-02",16.4896,16.84,16.4333,16.5897,223900.0],["2011-12-05",16.815,17.0215,16.7337,16.9715,217400.0],["2011-12-06",16.9276,17.0215,16.7337,16.7462,231200.0],["2011-12-07",16.5897,17.009,16.3707,16.9402,197800.0],["2011-12-08",16.7274,16.815,16.2142,16.2643,269600.0],["2011-12-09",16.377,16.9902,16.377,16.8901,156100.0],["2011-12-12",16.6523,16.7649,16.4833,16.7399,145500.0],["2011-12-13",16.9042,17.138,16.4303,16.525,187800.0],["2011-12-14",16.4113,16.7715,16.3481,16.4176,185500.0],["2011-12-15",16.6388,16.7336,16.4619,16.6325,354100.0],["2011-12-16",16.7336,17.1696,16.6451,16.8789,416900.0],["2011-12-19",16.9737,17.1064,16.4871,16.5946,243600.0],["2011-12-20",16.8789,17.157,16.8789,16.9864,280900.0],["2011-12-21",16.9295,17.2518,16.8094,17.1949,218200.0],["2011-12-22",17.3213,17.6941,17.2581,17.435,267200.0],["2011-12-23",17.4414,17.5046,17.1949,17.315,138900.0],["2011-12-27",17.2771,17.5235,17.2265,17.4287,127500.0],["2011-12-28",17.3782,17.3908,17.1507,17.2771,210000.0],["2011-12-29",17.3466,17.8584,17.2897,17.8332,215700.0],["2011-12-30",17.732,17.7447,17.5614,17.5677,193100.0],["2012-01-03",17.9406,18.1807,17.6436,17.8711,300200.0],["2012-01-04",17.732,18.0101,17.5867,17.8837,228700.0],["2012-01-05",17.7826,18.2692,17.6625,18.1554,240800.0],["2012-01-06",18.1681,18.1681,17.8142,17.9532,229000.0],["2012-01-09",17.9532,18.067,17.7889,17.9659,246800.0],["2012-01-10",18.187,18.2313,17.9469,17.9659,348000.0],["2012-01-11",17.9595,17.9722,17.7005,17.8332,254900.0],["2012-01-12",17.8521,18.0291,17.6815,17.9343,176200.0],["2012-01-13",17.7131,17.8964,17.6752,17.8458,99500.0],["2012-01-17",17.9469,18.1997,17.8584,17.9532,182700.0],["2012-01-18",17.9343,18.1175,17.7889,18.1175,130300.0],["2012-01-19",18.2439,18.2439,17.9153,18.1365,133600.0],["2012-01-20",18.1681,18.1681,17.9027,17.9153,259300.0],["2012-01-23",17.8079,18.0417,17.5993,17.9216,397000.0],["2012-01-24",17.6815,17.9722,17.3529,17.7889,1559700.0],["2012-01-25",17.7573,17.7889,17.3971,17.5109,503100.0],["2012-01-26",17.5993,17.6815,17.0243,17.2075,480400.0],["2012-01-27",17.1759,17.4098,17.1001,17.3529,270800.0],["2012-01-30",17.4034,17.4098,17.1886,17.2644,258300.0],["2012-01-31",17.4098,17.454,17.176,17.2897,267900.0],["2012-02-01",17.4603,17.9153,17.4161,17.8964,459500.0],["2012-02-02",18.0038,18.0796,17.8837,17.9659,214800.0],["2012-02-03",18.2376,18.2945,18.0607,18.1997,229200.0],["2012-02-06",18.1681,18.2502,17.9469,18.0164,247700.0],["2012-02-07",17.9911,18.1744,17.9279,17.9595,132700.0],["2012-02-08",18.0101,18.1554,17.751,17.9532,148500.0],["2012-02-09",18.0291,18.0733,17.7889,17.8837,131800.0],["2012-02-10",17.6815,17.7194,17.4982,17.5298,129300.0],["2012-02-13",17.6941,17.8142,17.6373,17.7889,104700.0],["2012-02-14",17.7447,17.7447,17.3782,17.6752,153400.0],["2012-02-15",17.7257,17.77,17.4414,17.5488,182300.0],["2012-02-16",17.5109,18.0101,17.454,17.9848,154900.0],["2012-02-17",18.0101,18.0227,17.7826,17.8395,153900.0],["2012-02-21",17.8774,17.9343,17.612,17.8964,269400.0],["2012-02-22",17.8584,17.8584,17.3908,17.4098,158500.0],["2012-02-23",17.4603,17.7952,17.3845,17.7763,130500.0],["2012-02-24",17.8521,17.8521,17.4793,17.5109,114500.0],["2012-02-27",17.3908,17.6057,17.2455,17.5298,263800.0],["2012-02-28",17.5551,17.6436,17.4034,17.454,157300.0],["2012-02-29",17.473,17.7005,17.2455,17.2644,344000.0],["2012-03-01",17.3086,17.6246,17.2581,17.3402,182000.0],["2012-03-02",17.3403,17.4098,16.6767,16.7778,352600.0],["2012-03-05",16.7336,16.9927,16.683,16.8916,204400.0],["2012-03-06",16.7146,16.8347,16.5693,16.6578,197100.0],["2012-03-07",16.7526,16.9485,16.6325,16.8789,159100.0],["2012-03-08",16.9927,17.0875,16.8347,17.0496,126300.0],["2012-03-09",17.0685,17.3402,17.0306,17.2328,174400.0],["2012-03-12",17.2518,17.2771,16.9801,17.1949,204400.0],["2012-03-13",17.2587,17.7372,17.2587,17.7181,207000.0],["2012-03-14",17.7436,17.9159,17.5331,17.6798,184200.0],["2012-03-15",17.7308,18.12,17.6543,18.0881,232000.0],["2012-03-16",18.1137,18.3178,17.9669,18.0818,411700.0],["2012-03-19",18.0626,18.4965,17.7947,18.4327,368600.0],["2012-03-20",18.3434,18.4773,18.2796,18.3625,280800.0],["2012-03-21",18.4199,18.4454,18.3115,18.3625,281000.0],["2012-03-22",18.1838,18.4008,18.0754,18.2859,476600.0],["2012-03-23",18.2285,18.254,17.9669,18.1902,252000.0],["2012-03-26",18.3625,18.5986,18.2987,18.5156,266300.0],["2012-03-27",18.5348,18.6369,18.4391,18.522,254900.0],["2012-03-28",18.5029,18.6879,18.4072,18.5858,183700.0],["2012-03-29",18.4135,18.5475,18.1583,18.4901,172000.0],["2012-03-30",18.6432,18.6432,18.254,18.3625,210100.0],["2012-04-02",18.3625,18.7836,18.2349,18.7453,271900.0],["2012-04-03",18.7326,18.8027,18.4199,18.6177,212300.0],["2012-04-04",18.3625,18.5092,18.1838,18.3242,163200.0],["2012-04-05",18.1839,18.3115,18.1328,18.2094,133200.0],["2012-04-09",17.8712,18.018,17.8329,17.9031,201200.0],["2012-04-10",17.9414,17.9861,17.6288,17.6479,281800.0],["2012-04-11",17.8648,17.8967,17.699,17.8776,262600.0],["2012-04-12",17.8967,18.2285,17.8776,18.0945,338200.0],["2012-04-13",18.0243,18.0371,17.6351,17.667,216200.0],["2012-04-16",17.7819,17.9988,17.6224,17.8648,111600.0],["2012-04-17",17.9861,18.388,17.9861,18.2221,183800.0],["2012-04-18",18.1839,18.1839,17.9478,18.0371,140200.0],["2012-04-19",18.1137,18.254,17.8585,18.0435,201300.0],["2012-04-20",18.254,18.4008,18.1264,18.2349,166900.0],["2012-04-23",18.0243,18.0626,17.8457,18.0052,160500.0],["2012-04-24",18.0116,18.3497,18.0116,18.2732,182500.0],["2012-04-25",18.3434,18.4646,17.7564,17.9286,326000.0],["2012-04-26",17.8585,18.12,17.7564,18.0499,268200.0],["2012-04-27",18.1264,18.3625,17.9286,18.2987,204100.0],["2012-04-30",18.2604,18.2604,17.9159,17.9414,178000.0],["2012-05-01",17.9095,18.1902,17.8202,17.8393,325100.0],["2012-05-02",17.7564,17.9542,17.565,17.8648,202000.0],["2012-05-03",17.9031,17.9286,17.6288,17.7564,150800.0],["2012-05-04",17.6607,17.6862,17.4246,17.5586,181000.0],["2012-05-07",17.4756,17.8967,17.4756,17.7436,197000.0],["2012-05-08",17.616,18.0945,17.5905,18.069,446300.0],["2012-05-09",17.8457,17.8967,17.5522,17.6288,275000.0],["2012-05-10",17.7883,17.9031,17.6989,17.8329,247400.0],["2012-05-11",17.6543,17.7947,17.3927,17.4693,325200.0],["2012-05-14",17.297,17.4055,17.1758,17.2204,173000.0],["2012-05-15",17.2651,17.4374,17.1311,17.2077,186000.0],["2012-05-16",17.2842,17.3927,16.9907,17.0354,200400.0],["2012-05-17",17.0482,17.0864,16.7929,16.8312,298600.0],["2012-05-18",16.8249,17.0928,16.7993,16.844,232900.0],["2012-05-21",16.9269,17.1247,16.7802,16.978,147600.0],["2012-05-22",16.9716,17.2268,16.9205,17.0226,176000.0],["2012-05-23",16.895,17.1375,16.7738,17.0928,107000.0],["2012-05-24",17.1502,17.297,16.978,17.2906,120300.0],["2012-05-25",17.2523,17.2715,17.0163,17.0801,120300.0],["2012-05-29",17.2396,17.2396,16.978,17.1885,77400.0],["2012-05-30",17.0482,17.1247,16.8823,16.9014,114900.0],["2012-05-31",16.9397,17.0992,16.7355,16.978,135400.0],["2012-06-01",16.659,16.7738,16.3208,16.3782,156100.0],["2012-06-04",16.4931,16.525,16.1932,16.3591,169100.0],["2012-06-05",16.2698,16.5633,16.2442,16.3017,177100.0],["2012-06-06",16.4293,16.6909,16.3399,16.6909,196200.0],["2012-06-07",16.9014,16.9907,16.7291,16.761,124200.0],["2012-06-08",16.71,17.0673,16.6143,16.9652,105000.0],["2012-06-11",17.1247,17.1821,16.5314,16.5824,154600.0],["2012-06-12",16.6526,16.7802,16.4931,16.7802,154500.0],["2012-06-13",16.7802,16.9864,16.632,16.7351,134600.0],["2012-06-14",16.7737,16.9348,16.7351,16.8704,96900.0],["2012-06-15",16.8382,17.0057,16.7995,16.8897,333600.0],["2012-06-18",16.806,17.0122,16.806,16.8253,120300.0],["2012-06-19",16.8962,17.2248,16.8446,17.1604,124800.0],["2012-06-20",17.1346,17.2119,16.9864,17.0573,81500.0],["2012-06-21",17.0766,17.199,16.6642,16.69,151900.0],["2012-06-22",16.8189,16.9542,16.6964,16.8575,261800.0],["2012-06-25",16.6642,16.7866,16.6255,16.6964,160100.0],["2012-06-26",16.7673,16.9026,16.7222,16.7866,102600.0],["2012-06-27",16.8511,17.1926,16.7415,17.1604,98300.0],["2012-06-28",16.9671,17.1282,16.7222,17.1282,215300.0],["2012-06-29",17.4053,17.4761,17.2893,17.4761,212200.0],["2012-07-02",17.489,17.721,17.3022,17.6437,143500.0],["2012-07-03",17.6179,17.6244,17.4955,17.6179,107300.0],["2012-07-05",17.5406,17.6372,17.5084,17.5728,101800.0],["2012-07-06",17.3795,17.6372,17.2828,17.5406,119100.0],["2012-07-09",17.5148,17.5148,17.3344,17.3988,168100.0],["2012-07-10",17.5341,17.5986,17.3988,17.5599,166300.0],["2012-07-11",17.5857,17.5857,17.3215,17.4697,120800.0],["2012-07-12",17.373,17.4955,17.2119,17.431,123900.0],["2012-07-13",17.4439,17.8628,17.4375,17.8435,115700.0],["2012-07-16",17.7661,17.8306,17.6244,17.6823,77800.0],["2012-07-17",17.7339,17.953,17.5406,17.8306,96900.0],["2012-07-18",17.779,17.9723,17.7146,17.7726,108900.0],["2012-07-19",17.8306,17.8499,17.4117,17.5212,163000.0],["2012-07-20",17.373,17.431,17.199,17.3279,124300.0],["2012-07-23",17.0766,17.2957,17.0766,17.1668,140300.0],["2012-07-24",17.2248,17.2699,16.9542,17.1024,120400.0],["2012-07-25",17.3086,17.4633,17.1346,17.3086,99300.0],["2012-07-26",17.5148,17.5599,17.2828,17.4181,115800.0],["2012-07-27",17.5277,17.9337,17.3666,17.8112,194900.0],["2012-07-30",17.8563,17.9337,17.6695,17.7339,112000.0],["2012-07-31",17.6566,17.837,17.4761,17.7275,147400.0],["2012-08-01",17.7597,17.8177,17.3537,17.373,116100.0],["2012-08-02",17.2441,17.3473,17.1346,17.2764,132400.0],["2012-08-03",17.4697,17.9337,17.4697,17.9014,154200.0],["2012-08-06",17.9465,18.0497,17.8757,17.8821,96600.0],["2012-08-07",17.9337,18.1141,17.895,17.9337,115700.0],["2012-08-08",17.721,17.9659,17.721,17.8821,130300.0],["2012-08-09",17.8177,17.8821,17.721,17.7726,80500.0],["2012-08-10",17.7339,17.837,17.6566,17.7597,75800.0],["2012-08-13",17.6823,17.8048,17.5857,17.7403,100400.0],["2012-08-14",17.8306,17.953,17.6566,17.7468,105900.0],["2012-08-15",17.6952,17.9272,17.6823,17.9272,104200.0],["2012-08-16",17.8821,18.1012,17.8306,18.0497,105900.0],["2012-08-17",18.0174,18.2236,17.9466,18.2172,102100.0],["2012-08-20",18.1592,18.301,18.0625,18.2559,121600.0],["2012-08-21",18.2623,18.6747,18.1979,18.2752,100500.0],["2012-08-22",18.2365,18.2752,18.0303,18.1141,141900.0],["2012-08-23",18.0561,18.0561,17.8499,17.8563,134800.0],["2012-08-24",17.8112,18.0303,17.7532,17.895,187500.0],["2012-08-27",17.9466,18.1399,17.9079,18.0303,147400.0],["2012-08-28",17.9723,18.2494,17.9337,18.2172,137200.0],["2012-08-29",18.1979,18.5007,18.1399,18.3654,87200.0],["2012-08-30",18.243,18.243,18.0754,18.1528,83400.0],["2012-08-31",18.2945,18.3074,18.0303,18.069,112900.0],["2012-09-04",18.0368,18.3332,17.9272,18.3139,116600.0],["2012-09-05",18.3912,18.3912,18.1528,18.2559,109900.0],["2012-09-06",18.301,18.6812,18.301,18.5587,143400.0],["2012-09-07",18.6683,18.7907,18.5523,18.6812,94000.0],["2012-09-10",18.6618,18.6812,18.4621,18.475,112000.0],["2012-09-11",18.4105,18.6232,18.359,18.5136,181600.0],["2012-09-12",18.5787,18.6893,18.4291,18.6307,142800.0],["2012-09-13",18.5787,19.0405,18.4746,18.8324,284500.0],["2012-09-14",18.9234,19.1902,18.9234,19.0601,328000.0],["2012-09-17",18.9495,19.0926,18.7023,18.7478,152700.0],["2012-09-18",18.7478,18.8649,18.6502,18.7868,161500.0],["2012-09-19",18.7868,18.8389,18.6697,18.7413,165400.0],["2012-09-20",18.5982,18.7998,18.5852,18.7088,144700.0],["2012-09-21",18.8974,19.0015,18.7153,18.7218,549500.0],["2012-09-24",18.7348,19.0405,18.7088,18.8779,140700.0],["2012-09-25",18.969,19.0601,18.6112,18.6698,219400.0],["2012-09-26",18.7023,18.8844,18.4811,18.5657,177000.0],["2012-09-27",18.5787,18.6828,18.4681,18.6177,174200.0],["2012-09-28",18.5462,18.6177,18.3315,18.338,177900.0],["2012-10-01",18.4356,18.6177,18.2339,18.338,133200.0],["2012-10-02",18.364,18.4356,18.2079,18.2664,129300.0],["2012-10-03",18.2794,18.3705,18.2274,18.2794,169100.0],["2012-10-04",18.3445,18.5071,18.2534,18.4811,199800.0],["2012-10-05",18.5592,18.7543,18.4291,18.4811,86000.0],["2012-10-08",18.403,18.4681,18.351,18.377,95600.0],["2012-10-09",18.4095,18.4551,18.312,18.351,165600.0],["2012-10-10",18.4095,18.5201,18.377,18.4616,159500.0],["2012-10-11",18.6177,18.6307,18.4746,18.5006,104100.0],["2012-10-12",18.4486,18.4486,17.8696,17.8891,198500.0],["2012-10-15",17.9217,18.1038,17.9087,17.9932,148800.0],["2012-10-16",18.1298,18.1298,17.668,17.7395,150100.0],["2012-10-17",17.8176,17.9997,17.6549,17.9542,100900.0],["2012-10-18",17.9412,17.9932,17.7395,17.7395,123200.0],["2012-10-19",17.681,17.772,17.5964,17.707,127200.0],["2012-10-22",17.7135,17.9412,17.668,17.8761,146500.0],["2012-10-23",17.7785,17.8891,17.6354,17.8501,159200.0],["2012-10-24",17.9477,18.0322,17.8761,17.9347,89300.0],["2012-10-25",18.0908,18.1689,17.6875,17.8761,114900.0],["2012-10-26",17.8761,17.9347,17.7851,17.8371,114100.0],["2012-10-31",17.7851,17.9542,17.6549,17.9477,108600.0],["2012-11-01",18.0257,18.2079,17.8436,18.0453,129300.0],["2012-11-02",18.1754,18.1949,17.6224,17.6224,124700.0],["2012-11-05",17.6419,17.681,17.4273,17.6159,89200.0],["2012-11-06",17.707,17.9412,17.707,17.8891,59300.0],["2012-11-07",17.7395,17.7395,17.1931,17.2256,129500.0],["2012-11-08",17.2451,17.3557,17.0955,17.102,150100.0],["2012-11-09",17.0955,17.3882,16.9849,17.115,75100.0],["2012-11-12",17.1801,17.2646,17.0239,17.128,44200.0],["2012-11-13",17.0565,17.2061,16.9199,16.9264,52700.0],["2012-11-14",16.9979,17.0305,16.6141,16.6922,124900.0],["2012-11-15",16.6467,16.9004,16.5881,16.7963,151500.0],["2012-11-16",16.7377,16.9069,16.6401,16.8743,187000.0],["2012-11-19",17.063,17.154,16.9069,17.1345,120400.0],["2012-11-20",17.05,17.2907,16.9914,17.1671,83600.0],["2012-11-21",17.2386,17.2907,17.0565,17.1801,47800.0],["2012-11-23",17.2646,17.4988,17.2126,17.4988,57200.0],["2012-11-26",17.3817,17.6159,17.3817,17.6094,105200.0],["2012-11-27",17.5769,17.6354,17.3427,17.3882,110200.0],["2012-11-28",17.3687,17.4533,17.0174,17.4403,98900.0],["2012-11-29",17.5769,17.7135,17.4208,17.6029,118900.0],["2012-11-30",17.655,17.655,17.2907,17.4858,243100.0],["2012-12-03",17.6159,17.7916,17.4403,17.6549,137000.0],["2012-12-04",17.6289,17.7265,17.4988,17.5444,194400.0],["2012-12-05",17.4533,17.759,17.4533,17.7005,140600.0],["2012-12-06",17.733,17.8761,17.5053,17.8176,174700.0],["2012-12-07",17.8566,17.8696,17.5899,17.681,71200.0],["2012-12-10",17.6875,17.8046,17.6224,17.759,83600.0],["2012-12-11",17.7981,17.9607,17.785,17.8761,89400.0],["2012-12-12",18.0206,18.0206,17.633,17.6659,111300.0],["2012-12-13",17.6659,17.6659,17.2586,17.344,187000.0],["2012-12-14",17.3571,17.3834,17.2192,17.2454,150100.0],["2012-12-17",17.3046,17.7119,17.2192,17.7119,159300.0],["2012-12-18",17.7053,18.0272,17.6987,18.0272,123200.0],["2012-12-19",18.0798,18.1849,17.9221,17.9878,106700.0],["2012-12-20",17.9944,18.2177,17.9484,18.1455,105200.0],["2012-12-21",17.9812,18.1652,17.8827,17.9878,539700.0],["2012-12-24",17.909,17.9878,17.8367,17.9221,36200.0],["2012-12-26",17.9221,17.9681,17.7447,17.7841,100100.0],["2012-12-27",17.7447,17.8236,17.4951,17.7907,132800.0],["2012-12-28",17.6659,17.9024,17.5673,17.679,95400.0],["2012-12-31",17.7119,17.9747,17.6068,17.9747,156800.0],["2013-01-02",18.336,18.6382,18.2112,18.6251,255700.0],["2013-01-03",18.6448,18.8024,18.4148,18.7696,222200.0],["2013-01-04",18.8616,18.901,18.7236,18.7499,160600.0],["2013-01-07",18.6908,18.717,18.4608,18.5462,144200.0],["2013-01-08",18.5528,18.5528,18.3688,18.5068,115900.0],["2013-01-09",18.5528,18.5988,18.3886,18.4937,111300.0],["2013-01-10",18.6251,18.6251,18.4345,18.4543,136800.0],["2013-01-11",18.474,18.474,17.9287,18.1323,348500.0],["2013-01-14",18.1455,18.3229,18.0272,18.3229,164200.0],["2013-01-15",18.2637,18.4937,18.2637,18.4674,100400.0],["2013-01-16",18.3886,18.3951,18.244,18.3294,155800.0],["2013-01-17",18.4214,18.6316,18.3754,18.5856,98500.0],["2013-01-18",18.6316,18.7827,18.3754,18.717,204000.0],["2013-01-22",18.7302,19.039,18.6185,18.9076,209600.0],["2013-01-23",18.9864,19.039,18.4017,18.5528,186700.0],["2013-01-24",18.6185,19.0258,18.4674,18.671,274500.0],["2013-01-25",18.8616,18.9207,18.5791,18.7565,311300.0],["2013-01-28",18.7959,18.9535,18.7039,18.8878,236800.0],["2013-01-29",18.8484,18.9536,18.8222,18.9536,207300.0],["2013-01-30",18.9207,18.9207,18.6579,18.763,211200.0],["2013-01-31",18.7762,18.8747,18.6513,18.6579,319600.0],["2013-02-01",18.7696,18.993,18.6579,18.9404,370400.0],["2013-02-04",18.8616,18.8813,18.6842,18.7236,217900.0],["2013-02-05",18.8879,18.9667,18.8222,18.8747,145500.0],["2013-02-06",18.763,18.9864,18.7236,18.9798,159200.0],["2013-02-07",19.0258,19.0258,18.7959,18.947,134100.0],["2013-02-08",19.0258,19.1112,18.9141,18.9995,98100.0],["2013-02-11",19.0455,19.0455,18.8616,19.0258,110400.0],["2013-02-12",19.0718,19.2098,19.0455,19.1835,95300.0],["2013-02-13",19.2558,19.2558,18.9076,19.0521,228200.0],["2013-02-14",18.9798,19.1046,18.809,18.9141,129400.0],["2013-02-15",18.9995,19.1441,18.763,19.0587,269200.0],["2013-02-19",19.0849,19.2426,19.0127,19.2426,285600.0],["2013-02-20",19.2229,19.2558,18.9141,18.9207,207700.0],["2013-02-21",18.9141,19.1375,18.7302,18.8222,159400.0],["2013-02-22",18.9601,19.0521,18.8747,19.0455,100600.0],["2013-02-25",19.1375,19.1441,18.5659,18.6054,141800.0],["2013-02-26",18.7433,18.9076,18.5265,18.8025,162800.0],["2013-02-27",18.7565,18.9995,18.6842,18.8878,99800.0],["2013-02-28",18.8747,18.993,18.7959,18.9667,143000.0],["2013-03-01",18.8221,18.9864,18.6382,18.947,114600.0],["2013-03-04",18.9273,18.993,18.7893,18.9338,184800.0],["2013-03-05",19.0521,19.1441,18.9667,19.0061,192500.0],["2013-03-06",19.1047,19.1506,19.0061,19.1506,77100.0],["2013-03-07",19.2426,19.2492,19.0784,19.2426,94100.0],["2013-03-08",19.3937,19.3937,19.0849,19.2098,193300.0],["2013-03-11",19.1703,19.2032,19.0718,19.1112,150100.0],["2013-03-12",19.0652,19.1506,18.9798,19.1178,187700.0],["2013-03-13",19.2372,19.4228,19.0979,19.3366,254800.0],["2013-03-14",19.3366,19.582,19.2968,19.5687,163500.0],["2013-03-15",19.5952,19.7212,19.5753,19.6947,450400.0],["2013-03-18",19.5024,19.708,19.4427,19.5886,240600.0],["2013-03-19",19.6019,19.7743,19.5621,19.7544,151300.0],["2013-03-20",19.834,19.8605,19.7146,19.8406,106500.0],["2013-03-21",19.761,19.8605,19.5488,19.6218,207300.0],["2013-03-22",19.6151,19.7279,19.582,19.6549,115500.0],["2013-03-25",19.7146,19.8008,19.5554,19.708,97100.0],["2013-03-26",19.8074,19.8141,19.6218,19.8141,144800.0],["2013-03-27",19.6616,19.7942,19.5952,19.6483,131500.0],["2013-03-28",19.7345,19.761,19.5289,19.6483,156600.0],["2013-04-01",19.6682,19.6682,19.1509,19.3631,191000.0],["2013-04-02",19.5157,19.5356,19.2106,19.2239,114400.0],["2013-04-03",19.2968,19.3035,18.9454,18.9586,123400.0],["2013-04-04",19.025,19.257,18.9387,19.2438,122100.0],["2013-04-05",18.9586,19.257,18.9454,19.2372,110200.0],["2013-04-08",19.2504,19.4162,19.1642,19.4096,135800.0],["2013-04-09",19.4494,19.4494,19.2902,19.3234,142200.0],["2013-04-10",19.4162,19.6682,19.383,19.635,139600.0],["2013-04-11",19.6814,19.6881,19.3234,19.3499,143100.0],["2013-04-12",19.2637,19.2769,19.0979,19.2305,118700.0],["2013-04-15",19.1178,19.1775,18.6138,18.6271,177100.0],["2013-04-16",18.8592,18.9189,18.6602,18.8791,131700.0],["2013-04-17",18.7597,18.7929,18.3884,18.6536,157900.0],["2013-04-18",18.7266,18.7531,18.5276,18.6801,107700.0],["2013-04-19",18.6868,18.8724,18.5873,18.8592,83500.0],["2013-04-22",18.8592,18.8791,18.5409,18.8326,105000.0],["2013-04-23",18.9321,19.2239,18.8525,19.2173,165400.0],["2013-04-24",18.8327,19.1112,18.574,19.078,223900.0],["2013-04-25",19.1907,19.3632,18.9984,19.0647,118500.0],["2013-04-26",19.0183,19.1974,18.7597,18.9454,122000.0],["2013-04-29",18.9918,19.1045,18.9653,19.0714,124100.0],["2013-04-30",19.0316,19.0846,18.9056,18.9918,154100.0],["2013-05-01",18.8658,19.0647,18.322,18.3287,285600.0],["2013-05-02",18.4083,18.7531,18.269,18.6072,118100.0],["2013-05-03",18.8459,19.0979,18.8061,18.9122,104800.0],["2013-05-06",18.9653,19.1907,18.9653,19.0581,90900.0],["2013-05-07",19.1311,19.5289,19.0382,19.5157,130000.0],["2013-05-08",19.4958,19.6549,19.3433,19.4029,117100.0],["2013-05-09",19.4228,19.4295,19.1708,19.204,231000.0],["2013-05-10",19.2504,19.3433,19.0448,19.3167,83200.0],["2013-05-13",19.2637,19.4427,19.1642,19.3234,79000.0],["2013-05-14",19.3035,19.509,19.3035,19.4626,188100.0],["2013-05-15",19.3764,19.5555,19.33,19.4626,186000.0],["2013-05-16",19.383,19.5621,19.33,19.4692,180800.0],["2013-05-17",19.6151,19.6549,19.4825,19.6483,191700.0],["2013-05-20",19.6549,19.7875,19.582,19.7146,100000.0],["2013-05-21",19.7544,19.7544,19.5422,19.6682,167800.0],["2013-05-22",19.6748,19.9533,19.2372,19.33,114900.0],["2013-05-23",19.1907,19.4029,19.0449,19.3101,138400.0],["2013-05-24",19.2703,19.5356,19.1775,19.5223,110000.0],["2013-05-28",19.8273,20.0064,19.6616,19.7942,186500.0],["2013-05-29",19.7279,19.8605,19.4626,19.4891,105100.0],["2013-05-30",19.5157,19.7212,19.509,19.708,87000.0],["2013-05-31",19.5952,19.6947,19.4494,19.4692,120700.0],["2013-06-03",19.5687,19.7544,19.3366,19.7212,232200.0],["2013-06-04",19.7212,19.8605,19.4361,19.582,132700.0],["2013-06-05",19.582,19.6085,19.3366,19.3433,141400.0],["2013-06-06",19.4096,19.5024,19.1775,19.4692,153800.0],["2013-06-07",19.5753,19.7279,19.4427,19.6284,100500.0],["2013-06-10",19.7279,19.834,19.5753,19.8141,118700.0],["2013-06-11",19.5952,19.6881,19.4162,19.4759,109100.0],["2013-06-12",19.6967,19.6967,19.2416,19.2751,143400.0],["2013-06-13",19.2885,19.6499,19.2082,19.6432,113100.0],["2013-06-14",19.6499,19.6901,19.1814,19.2149,78400.0],["2013-06-17",19.4223,19.4692,19.1881,19.3353,72900.0],["2013-06-18",19.3621,19.7235,19.3286,19.6298,94800.0],["2013-06-19",19.6566,19.6967,19.3688,19.5093,63700.0],["2013-06-20",19.2684,19.757,19.2283,19.516,168400.0],["2013-06-21",19.5763,19.8708,19.4759,19.8306,321400.0],["2013-06-24",19.67,19.8908,19.6298,19.757,135300.0],["2013-06-25",19.8908,20.2656,19.69,20.1518,186900.0],["2013-06-26",20.3727,20.5266,20.1184,20.2255,187600.0],["2013-06-27",20.3861,20.5066,20.2388,20.4798,159200.0],["2013-06-28",20.4932,20.6873,20.4196,20.6471,248100.0],["2013-07-01",20.7943,21.0821,20.6605,20.8278,180600.0],["2013-07-02",20.7877,21.2294,20.7475,21.0754,134400.0],["2013-07-03",21.0152,21.2361,20.8077,21.1691,64600.0],["2013-07-05",21.4369,21.8585,21.2896,21.8585,210300.0],["2013-07-08",21.8853,21.8853,21.6443,21.6912,140600.0],["2013-07-09",21.7849,21.7983,21.4837,21.7648,176300.0],["2013-07-10",21.805,21.805,21.4904,21.6443,138900.0],["2013-07-11",21.8853,21.9187,21.2762,21.2829,123400.0],["2013-07-12",21.2829,21.5774,21.2695,21.5306,100200.0],["2013-07-15",21.6109,21.8518,21.5439,21.8116,86800.0],["2013-07-16",21.8317,21.8451,21.3298,21.6912,122100.0],["2013-07-17",21.6912,21.9522,21.6443,21.825,75000.0],["2013-07-18",21.9053,22.1597,21.8384,22.0057,177100.0],["2013-07-19",21.999,22.1463,21.9053,22.1195,81600.0],["2013-07-22",22.086,22.414,21.9455,22.2467,77900.0],["2013-07-23",22.2601,22.5077,22.0325,22.3738,142500.0],["2013-07-24",22.3738,22.5612,22.0927,22.2668,138200.0],["2013-07-25",21.912,22.4876,21.8384,22.4006,225800.0],["2013-07-26",22.2333,22.5612,22.086,22.2065,100000.0],["2013-07-29",22.2199,22.3002,21.979,22.1396,146400.0],["2013-07-30",22.2534,22.5077,22.1463,22.3203,152000.0],["2013-07-31",22.414,22.7352,22.327,22.4475,150000.0],["2013-08-01",22.7018,22.916,22.6215,22.849,170900.0],["2013-08-02",22.7419,22.916,22.5545,22.849,112100.0],["2013-08-05",22.8624,23.177,22.7888,23.177,126500.0],["2013-08-06",23.1301,23.2238,22.8423,22.916,241700.0],["2013-08-07",22.8892,22.8892,22.5947,22.7286,118800.0],["2013-08-08",22.8022,22.9561,22.6482,22.8624,121500.0],["2013-08-09",22.9293,22.9293,22.6951,22.8089,180300.0],["2013-08-12",22.675,22.8892,22.675,22.8557,90500.0],["2013-08-13",22.9226,22.9695,22.588,22.8691,54500.0],["2013-08-14",22.936,23.09,22.849,22.9093,87400.0],["2013-08-15",22.6482,22.8356,22.6282,22.7018,105800.0],["2013-08-16",22.5813,23.0431,22.5813,22.7152,150000.0],["2013-08-19",22.7285,22.849,22.5947,22.5947,90500.0],["2013-08-20",22.5679,23.0766,22.5679,23.0297,129800.0],["2013-08-21",22.9829,23.0833,22.6616,22.7888,99900.0],["2013-08-22",22.9026,23.2238,22.9026,23.197,83500.0],["2013-08-23",23.2104,23.2439,22.9159,23.2305,77900.0],["2013-08-26",23.2372,23.3242,22.9695,22.9963,57000.0],["2013-08-27",22.8289,22.8423,22.4341,22.5545,216700.0],["2013-08-28",22.3872,22.8557,22.3671,22.6148,152500.0],["2013-08-29",22.6415,22.8222,22.5545,22.6549,85000.0],["2013-08-30",22.6014,22.675,22.1731,22.2467,152100.0],["2013-09-03",22.5077,22.7553,22.1797,22.3136,119200.0],["2013-09-04",22.3805,22.4943,22.1731,22.3337,182900.0],["2013-09-05",22.3337,22.5947,22.2801,22.5278,91800.0],["2013-09-06",22.6014,22.6014,21.9924,22.327,112000.0],["2013-09-09",22.4408,22.501,22.1664,22.4943,99600.0],["2013-09-10",22.5813,22.7486,22.5077,22.7419,83500.0],["2013-09-11",22.6616,22.8089,22.501,22.6951,102700.0],["2013-09-12",22.7018,22.7761,22.5061,22.5129,72100.0],["2013-09-13",22.5939,22.6681,22.4386,22.5939,49200.0],["2013-09-16",22.857,22.857,22.5331,22.6276,89000.0],["2013-09-17",22.5804,22.8436,22.5736,22.8436,98900.0],["2013-09-18",22.8233,23.073,22.6478,22.7491,126900.0],["2013-09-19",22.8638,22.8638,22.1687,22.3779,117000.0],["2013-09-20",22.5129,22.7626,22.4859,22.7356,347600.0],["2013-09-23",22.6951,22.7693,22.4319,22.7018,129100.0],["2013-09-24",22.7963,23.046,22.6479,22.8368,93700.0],["2013-09-25",22.8975,23.0798,22.5804,22.7828,98800.0],["2013-09-26",22.8975,23.046,22.6074,22.8503,84400.0],["2013-09-27",22.7086,23.0393,22.7086,22.8436,64500.0],["2013-09-30",22.6951,23.0393,22.6209,23.0258,163600.0],["2013-10-01",23.0932,23.3497,22.884,23.3497,109700.0],["2013-10-02",23.2215,23.2215,22.9448,22.9988,115500.0],["2013-10-03",22.9583,22.9583,22.6546,22.8233,94400.0],["2013-10-04",22.7761,22.992,22.6478,22.9178,41500.0],["2013-10-07",22.7221,22.8503,22.5466,22.5601,104700.0],["2013-10-08",22.6141,22.6141,22.4049,22.4251,111000.0],["2013-10-09",22.4791,22.7626,22.3914,22.6141,104200.0],["2013-10-10",22.911,23.3092,22.8773,23.262,116000.0],["2013-10-11",23.2012,23.9233,23.1,23.8356,122600.0],["2013-10-14",23.7748,24.0178,23.7343,23.9975,102600.0],["2013-10-15",24.011,24.038,23.7141,23.7681,84000.0],["2013-10-16",23.9773,24.3215,23.9098,23.9435,174000.0],["2013-10-17",23.9233,24.0583,23.8221,24.0583,206100.0],["2013-10-18",24.2945,24.3755,23.9638,24.3147,130200.0],["2013-10-21",24.3147,24.4632,24.173,24.254,122900.0],["2013-10-22",24.4294,24.4294,24.1055,24.3822,103900.0],["2013-10-23",24.308,24.4632,24.1325,24.389,103900.0],["2013-10-24",24.5307,24.7196,24.308,24.6454,153900.0],["2013-10-25",24.7466,24.9356,24.5374,24.8208,148200.0],["2013-10-28",24.8883,25.0503,24.8344,25.0368,137700.0],["2013-10-29",25.111,25.111,24.5982,24.9086,121500.0],["2013-10-30",24.9963,25.0166,24.7399,24.8141,129500.0],["2013-10-31",24.8883,25.057,24.5037,24.5037,96100.0],["2013-11-01",24.4227,24.5982,24.0448,24.3552,177000.0],["2013-11-04",24.4834,24.4834,24.092,24.4227,153800.0],["2013-11-05",24.3485,24.5307,24.1663,24.3282,124200.0],["2013-11-06",24.4362,24.4699,24.2877,24.3822,96700.0],["2013-11-07",24.4497,24.4767,24.146,24.1933,167700.0],["2013-11-08",24.1663,25.165,24.1663,25.1313,115900.0],["2013-11-11",25.0368,25.1853,24.6994,24.7736,83900.0],["2013-11-12",24.7669,24.7871,24.4429,24.5847,62400.0],["2013-11-13",24.4497,24.7871,24.3889,24.7871,59100.0],["2013-11-14",24.7871,24.8883,24.6251,24.7939,39600.0],["2013-11-15",24.7331,24.7331,24.5104,24.6521,121000.0],["2013-11-18",24.6656,24.9491,24.4564,24.8006,96100.0],["2013-11-19",24.8613,24.8951,24.5307,24.6724,78000.0],["2013-11-20",24.6926,24.7601,24.4092,24.6791,69500.0],["2013-11-21",24.7601,25.3405,24.6859,25.3135,147700.0],["2013-11-22",25.246,25.6374,25.1313,25.5699,218200.0],["2013-11-25",25.6442,25.9816,25.3472,25.8264,127400.0],["2013-11-26",25.8264,25.9883,25.7791,25.9276,269500.0],["2013-11-27",26.0086,26.0828,25.7656,26.0693,192600.0],["2013-11-29",26.2448,26.3865,25.9951,26.2245,69600.0],["2013-12-02",26.184,26.3123,25.7994,25.8399,89600.0],["2013-12-03",25.7184,25.8601,25.381,25.4012,186700.0],["2013-12-04",25.3405,25.7184,25.2595,25.5159,105900.0],["2013-12-05",25.489,25.7184,25.3202,25.6172,79400.0],["2013-12-06",25.9006,26.3055,25.6239,26.184,108500.0],["2013-12-09",26.1503,26.1503,25.7049,25.8601,133400.0],["2013-12-10",25.7589,25.8736,25.4822,25.5497,113400.0],["2013-12-11",25.6509,25.6712,25.246,25.2865,96700.0],["2013-12-12",25.3477,25.6741,25.2525,25.4973,86000.0],["2013-12-13",25.5925,25.7692,25.3817,25.6197,104900.0],["2013-12-16",25.7081,26.1772,25.3817,26.1772,108900.0],["2013-12-17",26.1976,26.1976,25.8372,26.048,93100.0],["2013-12-18",26.1432,26.456,25.8508,26.4492,144000.0],["2013-12-19",26.4424,26.4424,26.082,26.1908,97900.0],["2013-12-20",26.2452,26.7007,26.2452,26.5308,313200.0],["2013-12-23",26.7075,27.2039,26.6464,27.1971,171100.0],["2013-12-24",27.1427,27.2991,27.0203,27.1563,59500.0],["2013-12-26",27.1835,27.4691,26.8367,27.3807,151600.0],["2013-12-27",27.5099,27.5099,27.1495,27.2719,92700.0],["2013-12-30",27.2175,27.2515,26.9863,26.9863,121000.0],["2013-12-31",27.0883,27.2243,26.9183,26.9795,120700.0],["2014-01-02",26.9523,26.9523,26.3132,26.558,224100.0],["2014-01-03",26.592,26.8163,26.4492,26.49,120800.0],["2014-01-06",26.5716,26.6735,26.1024,26.1908,181500.0],["2014-01-07",26.286,26.7007,26.2452,26.5104,115000.0],["2014-01-08",26.5308,26.6192,26.4084,26.5512,100000.0],["2014-01-09",26.6939,26.8367,26.4764,26.7143,136400.0],["2014-01-10",26.7211,26.7211,26.3676,26.5988,77700.0],["2014-01-13",26.4968,26.5376,26.1092,26.3064,124800.0],["2014-01-14",26.3608,26.6056,26.0208,26.32,115800.0],["2014-01-15",26.3812,26.6056,26.2452,26.3676,134000.0],["2014-01-16",26.3064,26.3744,25.9392,26.1432,188700.0],["2014-01-17",26.2316,26.4084,26.1296,26.3132,130200.0],["2014-01-21",26.3948,26.8911,26.3948,26.6124,142600.0],["2014-01-22",26.6124,26.8231,26.0752,26.3608,207900.0],["2014-01-23",26.2248,26.286,25.742,25.8236,210000.0],["2014-01-24",25.5517,25.7352,25.3001,25.4497,227600.0],["2014-01-27",25.5041,25.6333,25.1777,25.1913,192000.0],["2014-01-28",25.2661,25.3273,24.8921,25.1097,251900.0],["2014-01-29",24.8581,25.0893,24.491,24.5658,163000.0],["2014-01-30",24.8037,24.9737,24.3822,24.7765,145100.0],["2014-01-31",24.355,24.7085,24.015,24.2054,196000.0],["2014-02-03",24.1374,24.3686,23.1923,23.2739,214700.0],["2014-02-04",23.3283,23.7227,22.9883,23.4779,106800.0],["2014-02-05",23.3623,23.5595,23.1515,23.2807,168000.0],["2014-02-06",23.3759,23.4779,23.1923,23.3827,98500.0],["2014-02-07",23.4371,23.5935,23.0767,23.3623,125700.0],["2014-02-10",23.3691,23.4983,23.0291,23.4643,160600.0],["2014-02-11",23.5051,23.777,23.2195,23.5595,101700.0],["2014-02-12",23.6003,23.9538,23.3419,23.3963,105200.0],["2014-02-13",23.2331,23.4847,23.1039,23.4507,105000.0],["2014-02-14",23.4779,23.5391,23.2399,23.4439,85600.0],["2014-02-18",23.5187,23.7023,23.3759,23.6615,101400.0],["2014-02-19",23.5867,23.7431,22.9408,22.9408,218900.0],["2014-02-20",22.9407,23.3623,22.7844,23.3555,233500.0],["2014-02-21",23.4711,23.7159,23.3487,23.4711,182800.0],["2014-02-24",23.5051,24.015,23.5051,23.8179,114800.0],["2014-02-25",23.8178,23.8994,23.5323,23.6071,75700.0],["2014-02-26",23.981,24.4094,23.9334,24.3346,234900.0],["2014-02-27",24.3278,24.457,23.9946,24.4434,132800.0],["2014-02-28",24.4774,25.0145,24.2734,24.7697,201000.0],["2014-03-03",24.5862,24.695,24.355,24.6338,102800.0],["2014-03-04",24.8921,25.6197,24.8921,25.4293,507800.0],["2014-03-05",25.4293,25.4293,25.1845,25.3069,112900.0],["2014-03-06",25.4633,25.6129,25.4225,25.5517,81500.0],["2014-03-07",25.776,26.0276,25.6197,25.7488,95700.0],["2014-03-10",25.7488,25.8848,25.4769,25.8848,125200.0],["2014-03-11",25.844,25.8848,25.4293,25.6469,90000.0],["2014-03-12",25.5099,25.688,25.2427,25.64,102900.0],["2014-03-13",25.7222,25.777,25.3866,25.5236,88400.0],["2014-03-14",25.455,25.8729,25.4413,25.7017,84200.0],["2014-03-17",25.8592,26.1675,25.8592,26.1469,132300.0],["2014-03-18",26.1127,26.1127,25.8181,26.1058,253400.0],["2014-03-19",25.962,26.373,25.8455,26.0853,175300.0],["2014-03-20",26.1058,26.9415,26.1058,26.8525,205100.0],["2014-03-21",26.8799,27.8389,26.7223,27.01,787000.0],["2014-03-24",27.01,27.3251,26.7634,26.9826,142100.0],["2014-03-25",27.0648,27.1539,26.8114,26.8662,158500.0],["2014-03-26",27.0306,27.0306,26.4894,26.5031,113100.0],["2014-03-27",26.5716,26.6744,26.0031,26.0853,163500.0],["2014-03-28",26.051,26.51,25.8455,26.1743,88600.0],["2014-03-31",26.4141,26.7771,26.1949,26.7292,144300.0],["2014-04-01",26.7292,27.3662,26.373,27.3388,202600.0],["2014-04-02",27.3868,27.3868,27.058,27.2498,127900.0],["2014-04-03",27.2292,27.3662,27.0374,27.284,99300.0],["2014-04-04",27.3594,27.4005,26.4963,26.5648,167500.0],["2014-04-07",26.5168,26.5511,25.9825,26.4894,126300.0],["2014-04-08",26.4757,26.8388,26.4141,26.599,135100.0],["2014-04-09",26.7497,26.7497,26.3661,26.5168,120400.0],["2014-04-10",26.5716,26.5716,25.6948,25.825,162500.0],["2014-04-11",25.688,25.9962,25.3455,25.5989,107400.0],["2014-04-14",25.8592,26.1812,25.5236,25.8524,108000.0],["2014-04-15",25.8592,26.0099,25.4619,25.9688,124000.0],["2014-04-16",26.2223,26.2497,25.9003,26.0305,56900.0],["2014-04-17",25.9072,26.4415,25.8318,26.3935,103100.0],["2014-04-21",26.3319,26.4757,26.0373,26.2565,70400.0],["2014-04-22",26.3319,26.6675,26.188,26.4552,95100.0],["2014-04-23",26.4689,26.7086,26.2702,26.51,155900.0],["2014-04-24",26.7155,26.7155,26.1469,26.2223,146500.0],["2014-04-25",26.1949,26.1949,25.7291,25.8318,126200.0],["2014-04-28",25.8661,26.1264,25.4345,25.5647,127300.0],["2014-04-29",25.7428,25.8592,25.3523,25.3797,116800.0],["2014-04-30",25.3797,25.5852,25.0509,25.4756,123400.0],["2014-05-01",25.366,25.6469,25.0578,25.3249,151900.0],["2014-05-02",25.3386,25.9346,25.277,25.3866,105600.0],["2014-05-05",25.2427,25.2427,24.9139,25.1331,116600.0],["2014-05-06",25.1057,25.2153,24.6125,24.6262,135300.0],["2014-05-07",24.7289,24.9207,24.3111,24.9207,78000.0],["2014-05-08",24.9207,25.1674,24.5919,24.6741,96100.0],["2014-05-09",24.5508,25.1947,24.4412,25.1536,106600.0],["2014-05-12",25.3249,25.7565,25.1674,25.7154,109700.0],["2014-05-13",25.6537,25.6948,25.1742,25.1879,153800.0],["2014-05-14",25.1125,25.1125,24.3864,24.4481,147500.0],["2014-05-15",24.2631,24.4549,23.8316,24.3248,156500.0],["2014-05-16",24.2563,24.3933,23.9001,24.2152,116300.0],["2014-05-19",24.085,24.6467,24.085,24.6399,76400.0],["2014-05-20",24.5851,24.5851,24.0713,24.3248,156000.0],["2014-05-21",24.4892,24.6399,24.222,24.4207,84300.0],["2014-05-22",24.5029,24.6399,24.4549,24.5029,62000.0],["2014-05-23",24.5714,24.8043,24.5166,24.681,93500.0],["2014-05-27",24.8591,25.1879,24.6056,25.1194,86300.0],["2014-05-28",24.9824,24.9824,24.3248,24.5097,228600.0],["2014-05-29",24.633,24.6604,24.3179,24.3864,138200.0],["2014-05-30",24.4618,24.7152,24.2426,24.3248,150400.0],["2014-06-02",24.4549,24.5166,24.0165,24.3385,160100.0],["2014-06-03",24.222,24.4344,23.8521,24.1604,588900.0],["2014-06-04",24.1535,24.3933,24.0371,24.3522,141200.0],["2014-06-05",24.3111,25.0714,24.222,24.9824,154900.0],["2014-06-06",25.14,25.3866,25.1057,25.2085,107200.0],["2014-06-09",25.1879,25.688,25.1879,25.6606,83100.0],["2014-06-10",25.6606,25.6606,25.2564,25.4893,90200.0],["2014-06-11",25.2633,25.4414,25.0509,25.229,135200.0],["2014-06-12",25.16,25.2842,24.8425,25.1255,112300.0],["2014-06-13",25.229,25.4775,24.9322,25.0288,128700.0],["2014-06-16",25.0495,25.0495,24.5249,24.6078,174200.0],["2014-06-17",24.5387,25.16,24.4766,25.0771,202200.0],["2014-06-18",25.1324,25.1945,24.9184,25.1807,161600.0],["2014-06-19",25.1945,25.2635,24.9115,25.084,117600.0],["2014-06-20",25.2014,25.3187,24.9943,25.091,377800.0],["2014-06-23",25.16,25.16,24.8494,24.8977,101900.0],["2014-06-24",24.7941,25.2152,24.7182,24.7941,150000.0],["2014-06-25",24.6285,25.0219,24.311,24.9736,94100.0],["2014-06-26",25.0702,25.0702,24.6078,24.9667,63000.0],["2014-06-27",24.7665,25.0426,24.7596,24.9598,174900.0],["2014-06-30",24.9805,25.0288,24.7251,24.9874,122400.0],["2014-07-01",25.1807,26.0573,25.0909,25.6431,225300.0],["2014-07-02",25.6293,25.864,25.298,25.3532,102900.0],["2014-07-03",25.5534,25.9055,25.5465,25.7398,76700.0],["2014-07-07",25.7191,25.7191,25.3601,25.4154,109500.0],["2014-07-08",25.3602,25.4223,25.0357,25.1048,181400.0],["2014-07-09",25.2704,25.3394,24.9874,25.0219,81900.0],["2014-07-10",24.6354,24.9943,24.5249,24.7458,123200.0],["2014-07-11",24.6423,24.8563,24.5318,24.7044,79200.0],["2014-07-14",24.946,24.9667,24.7527,24.8356,110100.0],["2014-07-15",24.8494,25.015,24.6423,24.9253,88800.0],["2014-07-16",24.9322,24.9322,24.3662,24.4352,155700.0],["2014-07-17",24.2212,24.2764,23.8278,23.9037,135900.0],["2014-07-18",23.9037,24.3386,23.6897,24.2488,155200.0],["2014-07-21",24.0141,24.5318,24.0072,24.4076,192700.0],["2014-07-22",24.3662,24.8632,24.3662,24.6354,231400.0],["2014-07-23",24.6699,24.9184,24.4352,24.5663,113000.0],["2014-07-24",24.6492,24.9253,24.38,24.8701,167600.0],["2014-07-25",24.6216,24.8977,24.5318,24.7941,151100.0],["2014-07-28",24.8079,24.8079,24.3041,24.3731,229200.0],["2014-07-29",24.3731,24.5664,24.2833,24.4007,165800.0],["2014-07-30",24.5663,24.8493,24.449,24.7458,153200.0],["2014-07-31",24.5111,24.6906,24.311,24.3179,153900.0],["2014-08-01",24.3593,24.4628,23.814,24.0694,218900.0],["2014-08-04",24.2005,24.3731,23.8209,24.021,346600.0],["2014-08-05",23.8968,24.2005,23.8209,24.0279,84600.0],["2014-08-06",23.8899,24.2833,23.8899,24.0625,144900.0],["2014-08-07",24.0418,24.1039,23.5586,23.7656,161400.0],["2014-08-08",23.7656,24.2764,23.7656,24.2419,159100.0],["2014-08-11",24.3386,24.38,24.1453,24.2005,240800.0],["2014-08-12",24.1108,24.3662,24.0694,24.2005,151200.0],["2014-08-13",24.2557,24.5871,24.2557,24.4283,128600.0],["2014-08-14",24.4766,24.6492,24.2971,24.3386,158500.0],["2014-08-15",24.5594,24.594,23.8899,24.0763,164000.0],["2014-08-18",24.3248,24.5595,24.3041,24.4628,122400.0],["2014-08-19",24.5042,24.663,24.4007,24.4904,75200.0],["2014-08-20",24.4352,24.4352,24.1177,24.2695,72400.0],["2014-08-21",24.2557,24.6492,23.9244,24.5318,80500.0],["2014-08-22",24.5525,24.7665,24.4766,24.6285,82000.0],["2014-08-25",24.6906,24.8217,24.4904,24.594,60800.0],["2014-08-26",24.5802,24.8425,24.518,24.7734,106100.0],["2014-08-27",24.8494,24.8494,24.5664,24.6147,64300.0],["2014-08-28",24.5871,24.5871,24.2212,24.2764,73900.0],["2014-08-29",24.2902,24.449,24.2005,24.3938,75300.0],["2014-09-02",24.5318,24.7182,24.3179,24.6561,73600.0],["2014-09-03",24.8286,24.8286,24.4628,24.5042,78400.0],["2014-09-04",24.4973,24.7872,24.3731,24.4283,66100.0],["2014-09-05",24.304,24.5318,24.166,24.4559,63400.0],["2014-09-08",24.4835,24.6354,24.3386,24.6078,73500.0],["2014-09-09",24.5249,24.6216,24.235,24.449,123000.0],["2014-09-10",24.449,24.8079,24.449,24.7251,70700.0],["2014-09-11",24.6694,24.92,24.5998,24.8991,68400.0],["2014-09-12",24.9061,25.0592,24.6416,24.8991,93000.0],["2014-09-15",24.8365,24.92,24.5093,24.565,99100.0],["2014-09-16",24.4884,24.5789,24.2378,24.3423,93500.0],["2014-09-17",24.391,24.572,24.1056,24.3283,74600.0],["2014-09-18",24.3562,24.9061,24.3562,24.6555,93800.0],["2014-09-19",24.6973,24.9827,24.3701,24.3701,231200.0],["2014-09-22",24.3005,24.4119,24.0778,24.1265,99700.0],["2014-09-23",24.1126,24.217,23.7367,23.7436,132800.0],["2014-09-24",23.7436,24.0499,23.6879,23.9037,108900.0],["2014-09-25",23.9037,23.9037,23.5,23.6253,148300.0],["2014-09-26",23.6392,23.8272,23.5278,23.7297,94500.0],["2014-09-29",23.5348,23.6879,23.4582,23.5766,81900.0],["2014-09-30",23.5974,23.6531,23.3747,23.3817,183700.0],["2014-10-01",23.3538,23.4791,23.0406,23.1659,379900.0],["2014-10-02",23.1519,23.4652,23.1171,23.3329,124700.0],["2014-10-03",23.6114,23.6671,23.3469,23.3677,103800.0],["2014-10-06",23.3956,23.4304,23.1241,23.1937,79400.0],["2014-10-07",23.0684,23.1868,22.8596,22.8596,126300.0],["2014-10-08",22.8735,23.7158,22.8596,23.7088,273400.0],["2014-10-09",23.6183,23.6183,23.2494,23.2633,226000.0],["2014-10-10",23.145,23.681,23.1171,23.3956,199200.0],["2014-10-13",23.4582,23.9316,23.4443,23.6462,146600.0],["2014-10-14",23.8271,24.3144,23.7227,24.1404,190900.0],["2014-10-15",23.7645,24.0151,22.9919,23.6531,288700.0],["2014-10-16",23.326,24.3353,23.326,24.2239,133400.0],["2014-10-17",24.4397,24.5511,23.6671,23.7297,196000.0],["2014-10-20",23.674,24.0012,23.5139,23.7923,143800.0],["2014-10-21",23.8759,24.4954,23.7506,24.4536,136900.0],["2014-10-22",24.5302,24.753,24.2657,24.3005,138400.0],["2014-10-23",24.6207,24.8922,24.4676,24.5163,174700.0],["2014-10-24",24.4954,24.6833,24.4536,24.5998,142800.0],["2014-10-27",24.4954,24.8922,24.391,24.8713,138200.0],["2014-10-28",24.8713,25.7136,24.8713,25.6996,144900.0],["2014-10-29",25.6718,25.992,25.289,25.8876,124300.0],["2014-10-30",25.7275,26.1591,25.6091,26.0407,136700.0],["2014-10-31",26.4584,26.7229,26.1591,26.5558,216000.0],["2014-11-03",26.6324,26.9178,26.2913,26.3748,142300.0],["2014-11-04",26.2844,26.4793,26.0198,26.3192,125400.0],["2014-11-05",26.4514,26.6394,26.2774,26.5001,92600.0],["2014-11-06",26.5837,26.8064,26.4653,26.702,78600.0],["2014-11-07",26.6324,26.7368,26.3052,26.6254,110500.0],["2014-11-10",26.6672,26.7438,26.4027,26.7159,95800.0],["2014-11-11",26.7577,26.7995,26.2356,26.7438,82300.0],["2014-11-12",26.702,27.1475,26.702,27.1405,85200.0],["2014-11-13",27.1545,27.1545,26.6742,26.6811,101800.0],["2014-11-14",26.7368,26.7716,26.4236,26.6046,110900.0],["2014-11-17",26.5628,26.5628,26.0477,26.0895,163200.0],["2014-11-18",26.173,26.2913,26.0894,26.1173,74000.0],["2014-11-19",26.0338,26.0338,25.4908,25.6927,83500.0],["2014-11-20",25.5187,25.9781,25.4421,25.9572,49000.0],["2014-11-21",26.3192,26.3192,25.6509,25.7414,102200.0],["2014-11-24",25.818,26.1591,25.7762,26.1312,138000.0],["2014-11-25",26.2356,26.2356,25.8389,26.2078,85300.0],["2014-11-26",26.2774,26.2913,26.0825,26.2774,87100.0],["2014-11-28",26.347,26.354,25.6648,25.7484,87600.0],["2014-12-01",25.7623,25.8737,25.4073,25.5743,224100.0],["2014-12-02",25.6439,26.1869,25.637,25.8945,136400.0],["2014-12-03",25.8597,26.3122,25.7136,26.2217,119000.0],["2014-12-04",26.1312,26.2078,25.8876,26.0198,132800.0],["2014-12-05",26.1591,26.9387,26.0477,26.4723,136000.0],["2014-12-08",26.3748,26.8412,26.2356,26.4305,137900.0],["2014-12-09",26.0825,26.883,26.0477,26.8691,158800.0],["2014-12-10",26.7995,26.7995,26.1312,26.159,227300.0],["2014-12-11",26.3485,26.4608,26.124,26.3485,124200.0],["2014-12-12",25.9977,26.3275,25.8082,25.8643,207000.0],["2014-12-15",26.0187,26.0748,25.6749,25.724,256600.0],["2014-12-16",25.6609,26.1099,25.6188,25.6398,282600.0],["2014-12-17",25.6468,26.2222,25.4503,26.1801,219000.0],["2014-12-18",26.5169,26.6292,26.2643,26.538,120100.0],["2014-12-19",26.4888,26.7344,26.2152,26.5239,678000.0],["2014-12-22",26.5239,26.7274,26.3415,26.6503,127700.0],["2014-12-23",26.7906,26.945,26.552,26.8116,123600.0],["2014-12-24",26.8046,26.8748,26.4888,26.7274,76800.0],["2014-12-26",26.8186,26.98,26.7134,26.8257,51600.0],["2014-12-29",26.7976,27.366,26.7976,27.2256,250800.0],["2014-12-30",27.2046,27.366,27.0923,27.1625,122600.0],["2014-12-31",27.3239,27.3309,26.7064,26.7555,124900.0],["2015-01-02",26.8467,26.9449,26.145,26.4608,116200.0],["2015-01-05",26.2503,26.4538,25.7661,25.7942,138700.0],["2015-01-06",25.8152,25.8784,25.2539,25.296,139900.0],["2015-01-07",25.5275,25.6468,25.2679,25.4293,96700.0],["2015-01-08",25.6889,25.9977,25.5275,25.7942,105800.0],["2015-01-09",25.8363,25.8573,25.1276,25.1416,133500.0],["2015-01-12",25.1767,25.1767,24.7557,24.8188,105200.0],["2015-01-13",24.9943,25.4082,24.489,24.7487,145600.0],["2015-01-14",24.496,24.5522,23.9417,24.2926,140800.0],["2015-01-15",24.2154,24.3908,23.9698,24.0961,211600.0],["2015-01-16",23.9557,24.7487,23.9557,24.7066,152500.0],["2015-01-20",24.7557,24.7767,24.3276,24.4539,152600.0],["2015-01-21",24.3557,24.6223,24.1382,24.2364,169000.0],["2015-01-22",24.5592,25.1556,23.9136,25.0574,398700.0],["2015-01-23",24.9872,24.9872,24.3417,24.3417,171700.0],["2015-01-26",24.2364,24.6153,24.0049,24.5592,166800.0],["2015-01-27",24.1733,24.496,24.1662,24.2575,167900.0],["2015-01-28",24.3978,24.4118,23.5347,23.5768,283800.0],["2015-01-29",23.5909,24.1101,23.5347,24.075,201500.0],["2015-01-30",23.8224,24.0189,23.5838,23.5979,272900.0],["2015-02-02",23.647,24.475,23.647,24.4259,300200.0],["2015-02-03",24.496,25.1206,24.496,24.7557,148100.0],["2015-02-04",24.7276,24.882,24.482,24.5241,111600.0],["2015-02-05",24.6153,25.0995,24.6153,25.0504,111900.0],["2015-02-06",25.1697,25.5837,25.0504,25.1837,169000.0],["2015-02-09",25.0223,25.0925,24.4961,24.5732,133200.0],["2015-02-10",24.7066,24.7487,24.3627,24.7206,114600.0],["2015-02-11",24.6013,24.7276,24.4189,24.5732,62300.0],["2015-02-12",24.6645,25.0714,24.5873,25.0293,111000.0],["2015-02-13",24.9592,25.1767,24.7837,25.1065,105400.0],["2015-02-17",25.1206,25.31,24.903,25.289,93100.0],["2015-02-18",25.1697,25.2468,24.7908,24.903,94900.0],["2015-02-19",24.7767,24.9732,24.6504,24.7627,112200.0],["2015-02-20",24.6715,24.896,24.2294,24.8609,138300.0],["2015-02-23",24.8399,24.9311,24.6083,24.875,76200.0],["2015-02-24",24.8539,25.2398,24.8539,24.9592,84500.0],["2015-02-25",24.882,25.0013,24.475,24.7276,294700.0],["2015-02-26",24.7346,25.0714,24.6013,24.9171,247900.0],["2015-02-27",24.9171,25.0925,24.7416,24.9241,185600.0],["2015-03-02",24.9872,25.324,24.8679,25.1697,153300.0],["2015-03-03",25.0644,25.1627,24.6855,24.8329,148700.0],["2015-03-04",24.6925,24.8539,24.5241,24.6153,123500.0],["2015-03-05",24.6013,24.6504,24.2505,24.6224,86900.0],["2015-03-06",24.3768,25.1346,24.3768,24.6434,120000.0],["2015-03-09",24.6294,24.9521,24.6294,24.7908,104500.0],["2015-03-10",24.6153,24.6434,24.2785,24.3206,103700.0],["2015-03-11",24.3276,24.5171,24.2013,24.3768,171300.0],["2015-03-12",24.6245,25.4102,24.6245,25.3889,225200.0],["2015-03-13",25.4314,25.4314,24.8015,25.2261,167600.0],["2015-03-16",25.4102,25.4739,25.0775,25.2615,145000.0],["2015-03-17",25.0704,25.4597,24.9501,25.4455,146900.0],["2015-03-18",25.3181,25.5659,24.8014,25.0279,162100.0],["2015-03-19",24.9501,25.1412,24.7094,25.127,113200.0],["2015-03-20",25.2686,25.3677,25.0209,25.1907,780900.0],["2015-03-23",25.1907,25.4172,25.0775,25.1907,185400.0],["2015-03-24",25.1837,25.3181,24.9359,25.0775,234200.0],["2015-03-25",25.0916,25.1058,24.5891,24.674,157600.0],["2015-03-26",24.5608,24.7802,24.3343,24.7236,151800.0],["2015-03-27",24.7165,24.9642,24.4192,24.7873,226600.0],["2015-03-30",24.9218,25.3181,24.7944,25.0775,95400.0],["2015-03-31",24.9076,25.1412,24.8156,25.0492,109300.0],["2015-04-01",24.9784,25.1907,24.6882,24.9784,123600.0],["2015-04-02",24.9147,25.0846,24.7519,24.9926,128800.0],["2015-04-06",24.7731,25.0067,24.5112,24.7094,152200.0],["2015-04-07",24.7236,24.9855,24.5325,24.8439,132300.0],["2015-04-08",24.8722,25.035,24.7944,24.8227,145400.0],["2015-04-09",24.7802,24.9288,24.5608,24.759,78600.0],["2015-04-10",24.9147,24.9572,24.6386,24.8014,104800.0],["2015-04-13",24.8368,25.1553,24.6599,25.0987,61800.0],["2015-04-14",25.0562,25.0775,24.7307,24.9571,176400.0],["2015-04-15",24.9925,25.2615,24.8864,25.12,108300.0],["2015-04-16",25.0704,25.2828,24.8156,25.2261,93400.0],["2015-04-17",24.9713,25.035,24.7023,24.7519,160600.0],["2015-04-20",24.7024,25.2757,24.6033,25.2261,203500.0],["2015-04-21",25.2969,25.4809,25.0138,25.127,139500.0],["2015-04-22",25.1554,25.5163,25.0279,25.304,147200.0],["2015-04-23",25.2544,25.4668,25.1483,25.4102,198000.0],["2015-04-24",25.3181,25.3181,24.8722,24.9218,99300.0],["2015-04-27",24.8722,25.1978,24.6457,24.8652,108300.0],["2015-04-28",24.9501,25.3323,24.8014,25.3323,107800.0],["2015-04-29",25.2544,25.3394,24.9713,25.0846,142000.0],["2015-04-30",24.9359,25.1412,24.6245,24.7377,188300.0],["2015-05-01",24.8793,25.0421,24.3909,24.4759,129700.0],["2015-05-04",24.4758,24.6811,24.4334,24.6245,114400.0],["2015-05-05",24.5325,24.7661,24.4829,24.674,121300.0],["2015-05-06",24.7377,24.8864,24.5254,24.8722,94300.0],["2015-05-07",24.7731,24.9076,24.6245,24.7307,60300.0],["2015-05-08",24.8652,24.9501,24.674,24.8652,89400.0],["2015-05-11",24.8298,25.2332,24.7873,25.0987,98500.0],["2015-05-12",24.9996,25.1837,24.6103,25.0633,97300.0],["2015-05-13",25.4791,25.5867,25.1565,25.4935,89400.0],["2015-05-14",25.5437,25.558,25.3071,25.5078,93700.0],["2015-05-15",25.5293,25.5293,24.8984,25.0992,99700.0],["2015-05-18",25.0275,25.7014,24.9199,25.601,126300.0],["2015-05-19",25.6727,25.8663,25.5652,25.7444,128800.0],["2015-05-20",25.8089,25.8089,25.4433,25.5938,123500.0],["2015-05-21",25.4505,25.6799,25.135,25.472,120200.0],["2015-05-22",25.472,25.5867,25.2354,25.2784,76100.0],["2015-05-26",25.1422,25.2139,24.9271,25.1565,134200.0],["2015-05-27",25.2999,25.515,25.0633,25.4433,84800.0],["2015-05-28",25.3429,25.5867,25.2354,25.5795,85200.0],["2015-05-29",25.4935,25.5437,25.0992,25.3143,76300.0],["2015-06-01",25.4648,25.4648,25.0275,25.2211,72600.0],["2015-06-02",25.2139,25.7659,25.1207,25.5508,106000.0],["2015-06-03",25.7014,25.9523,25.4791,25.8806,115800.0],["2015-06-04",25.8519,25.9021,25.4576,25.6655,74300.0],["2015-06-05",25.8233,26.4183,25.6584,26.3896,172200.0],["2015-06-08",26.3108,26.4541,26.0885,26.1961,115900.0],["2015-06-09",26.2606,26.7409,26.1674,26.4685,89400.0],["2015-06-10",26.4613,27.085,26.4326,26.7911,143700.0],["2015-06-11",26.6971,26.9935,26.5526,26.9718,127600.0],["2015-06-12",26.979,26.9935,26.6827,26.9501,115900.0],["2015-06-15",26.6899,27.0007,26.3719,26.7983,134300.0],["2015-06-16",26.6827,27.0874,26.5164,27.0079,127000.0],["2015-06-17",27.1019,27.1019,26.3719,26.4731,92000.0],["2015-06-18",26.5381,26.82,26.2563,26.7044,144500.0],["2015-06-19",26.7477,27.0151,26.5309,26.9934,382100.0],["2015-06-22",27.1019,27.3476,26.9284,27.1525,121500.0],["2015-06-23",27.2247,27.4632,27.0585,27.456,157800.0],["2015-06-24",27.3982,27.5716,27.1958,27.3837,116000.0],["2015-06-25",27.5066,27.6583,27.1308,27.521,153800.0],["2015-06-26",27.6728,27.9258,27.5138,27.839,294300.0],["2015-06-29",27.4921,27.8752,27.1814,27.2247,163600.0],["2015-06-30",27.4994,27.7017,27.2175,27.297,116400.0],["2015-07-01",27.6439,27.9691,27.4199,27.8535,159000.0],["2015-07-02",27.8969,27.8969,27.203,27.3837,126000.0],["2015-07-06",27.0585,27.5572,26.7766,27.4994,195000.0],["2015-07-07",27.4054,27.6656,26.9934,27.5138,342600.0],["2015-07-08",27.203,27.4994,27.1958,27.3331,267800.0],["2015-07-09",27.7306,27.7957,27.3115,27.5789,180600.0],["2015-07-10",27.9402,28.1064,27.6078,28.0269,210800.0],["2015-07-13",28.1787,28.4244,27.9402,28.1787,147000.0],["2015-07-14",28.0848,28.251,27.8246,28.2221,139000.0],["2015-07-15",28.2004,28.4533,27.8969,28.2293,115400.0],["2015-07-16",28.3883,28.6485,28.0848,28.4822,219200.0],["2015-07-17",28.4895,28.4895,27.8101,28.1353,127300.0],["2015-07-20",27.8968,28.6774,27.8318,28.6485,163100.0],["2015-07-21",28.7135,29.27,28.3522,28.5039,243000.0],["2015-07-22",28.4317,28.9086,28.4317,28.7641,169700.0],["2015-07-23",28.7352,28.8364,28.0414,28.0992,191200.0],["2015-07-24",28.0269,28.092,27.6222,27.7378,188400.0],["2015-07-27",27.6511,27.7595,27.3114,27.6222,116100.0],["2015-07-28",27.8607,27.8607,27.3693,27.6439,131200.0],["2015-07-29",27.6511,27.7957,27.3548,27.5644,128500.0],["2015-07-30",27.5066,27.6728,27.2825,27.6294,212600.0],["2015-07-31",27.7523,27.7523,27.3187,27.6294,168400.0],["2015-08-03",27.6945,27.7957,27.2898,27.615,131500.0],["2015-08-04",27.6656,28.0703,27.4921,27.7017,83800.0],["2015-08-05",27.8824,28.2148,27.6367,27.8607,97200.0],["2015-08-06",27.9402,28.0197,27.4994,27.6294,79000.0],["2015-08-07",27.456,27.7451,27.0296,27.3259,94800.0],["2015-08-10",27.5066,27.6367,27.2609,27.4343,112500.0],["2015-08-11",27.1741,27.5644,26.979,27.2247,124300.0],["2015-08-12",27.1091,27.1091,26.4731,26.7044,84800.0],["2015-08-13",26.7983,26.9356,26.5887,26.6827,76900.0],["2015-08-14",26.6682,26.979,26.6682,26.9645,65200.0],["2015-08-17",26.8345,27.1525,26.7044,27.0007,77200.0],["2015-08-18",26.9935,27.1525,26.6899,26.8561,60000.0],["2015-08-19",26.7766,26.8345,26.5454,26.5815,89100.0],["2015-08-20",26.3286,26.4948,26.1262,26.2057,203800.0],["2015-08-21",25.7142,26.3358,25.3384,26.0756,270700.0],["2015-08-24",24.8109,25.1939,24.7241,24.9482,238900.0],["2015-08-25",25.642,25.9238,24.6808,24.7241,168600.0],["2015-08-26",25.2878,25.6637,24.8687,25.6131,127600.0],["2015-08-27",25.8805,25.9094,25.3457,25.4902,168700.0],["2015-08-28",25.4396,25.7287,25.3095,25.5842,131500.0],["2015-08-31",25.4252,25.801,25.2517,25.7721,98100.0],["2015-09-01",25.3457,25.4468,24.8108,24.9337,163000.0],["2015-09-02",25.1578,25.324,25.0349,25.324,96200.0],["2015-09-03",25.2589,25.5842,25.2589,25.3818,96800.0],["2015-09-04",25.2445,25.4252,24.9554,25.3023,85000.0],["2015-09-08",25.6131,25.8443,25.2951,25.801,69400.0],["2015-09-09",25.8732,25.9961,25.5769,25.6131,93500.0],["2015-09-10",25.5842,26.0033,25.4107,25.7793,78900.0],["2015-09-11",25.6991,25.9251,25.5387,25.8595,73400.0],["2015-09-14",25.8303,26.0272,25.6554,25.7283,161400.0],["2015-09-15",25.7501,26.2896,25.7501,26.1584,89000.0],["2015-09-16",26.1365,26.3407,25.7866,26.224,118200.0],["2015-09-17",26.1657,26.6614,25.6772,25.8959,248100.0],["2015-09-18",25.546,25.8595,25.4366,25.7574,651500.0],["2015-09-21",25.9616,26.3334,25.9616,26.173,89900.0],["2015-09-22",25.8595,26.1876,25.8449,26.0199,71100.0],["2015-09-23",26.0928,26.4136,25.9761,26.3261,118000.0],["2015-09-24",26.0855,26.6177,26.0855,26.5521,108500.0],["2015-09-25",26.8291,27.2082,26.5812,26.9312,187000.0],["2015-09-28",26.851,27.1572,26.6687,27.0405,234300.0],["2015-09-29",27.0406,27.1864,26.7489,26.9093,157900.0],["2015-09-30",27.0989,27.1791,26.7271,27.0989,200000.0],["2015-10-01",27.1207,27.1791,26.5958,26.9458,137900.0],["2015-10-02",26.625,26.7562,26.3261,26.7562,312800.0],["2015-10-05",26.9822,27.4051,26.9822,27.3686,92000.0],["2015-10-06",27.3832,27.5582,27.1718,27.3686,109700.0],["2015-10-07",27.5144,27.9081,27.4051,27.9008,125000.0],["2015-10-08",27.7842,28.2726,27.7186,28.2581,130900.0],["2015-10-09",28.3674,28.4112,27.9737,28.0539,138800.0],["2015-10-12",28.0539,28.3456,27.704,28.3018,84000.0],["2015-10-13",28.1924,28.6226,28.0175,28.0248,134600.0],["2015-10-14",27.9956,28.0685,27.3686,27.4269,178300.0],["2015-10-15",27.5873,28.2945,27.4415,28.2872,178700.0],["2015-10-16",28.3893,28.4914,27.9883,28.2581,113300.0],["2015-10-19",28.1268,28.4695,28.1268,28.2872,81800.0],["2015-10-20",28.2581,28.6517,28.2581,28.6007,81200.0],["2015-10-21",28.6445,28.7903,28.1341,28.1779,157200.0],["2015-10-22",28.4403,29.5266,28.0831,28.9434,243100.0],["2015-10-23",29.3079,29.8547,29.1913,29.8255,171900.0],["2015-10-26",29.6068,29.6141,29.0309,29.3954,159100.0],["2015-10-27",29.1621,29.4027,28.9361,29.0746,139100.0],["2015-10-28",29.0892,30.3359,29.0163,30.3067,153800.0],["2015-10-29",30.1099,30.2994,29.811,30.2848,207400.0],["2015-10-30",30.2338,30.2338,29.5047,29.7162,204700.0],["2015-11-02",29.7453,30.0151,29.5339,29.738,153600.0],["2015-11-03",29.7599,30.2119,29.4537,30.2119,199000.0],["2015-11-04",30.2119,30.2703,29.8401,30.1244,163600.0],["2015-11-05",30.1463,30.7223,30.1463,30.54,159100.0],["2015-11-06",30.9264,31.7356,30.6202,31.2472,172400.0],["2015-11-09",31.2472,31.4076,30.715,30.941,132700.0],["2015-11-10",30.7952,31.2618,30.7004,30.9847,116500.0],["2015-11-11",31.1524,31.5096,30.6421,30.766,83400.0],["2015-11-12",30.5692,30.6639,30.1755,30.2338,66100.0],["2015-11-13",30.0151,30.4598,29.6797,29.8037,98800.0],["2015-11-16",29.7453,30.088,29.5266,30.0734,248500.0],["2015-11-17",30.2192,30.5619,29.8474,30.263,168500.0],["2015-11-18",30.3213,30.9118,30.1901,30.7879,200000.0],["2015-11-19",30.6712,30.8972,30.4817,30.5837,97400.0],["2015-11-20",30.7952,31.0066,30.5036,30.7952,150000.0],["2015-11-23",30.7879,30.9993,30.5546,30.8608,165400.0],["2015-11-24",30.6202,30.9993,30.4306,30.992,126900.0],["2015-11-25",30.9556,31.1743,30.7004,30.9847,95800.0],["2015-11-27",30.9774,31.3128,30.817,31.2618,58300.0],["2015-11-30",31.3055,31.6117,31.1378,31.444,131500.0],["2015-12-01",31.444,32.1585,31.3128,31.342,210400.0],["2015-12-02",31.3638,31.5024,31.0504,31.116,197900.0],["2015-12-03",31.342,31.5753,30.7077,30.7296,293600.0],["2015-12-04",30.7806,31.3711,30.489,31.342,401100.0],["2015-12-07",31.2545,31.5023,30.365,30.6202,306100.0],["2015-12-08",30.4671,30.6931,29.9786,30.1244,217700.0],["2015-12-09",30.0734,30.6202,29.6797,29.7891,240200.0],["2015-12-10",29.6943,29.8255,29.1402,29.6943,447900.0],["2015-12-11",28.9743,29.5621,28.3132,28.6438,443000.0],["2015-12-14",28.5042,29.7016,28.203,29.0331,509400.0],["2015-12-15",29.3711,30.304,29.136,30.091,506400.0],["2015-12-16",30.3922,30.3922,29.4078,30.069,299200.0],["2015-12-17",30.0543,30.2306,29.4078,29.6429,285600.0],["2015-12-18",29.4004,29.5106,28.9156,29.3123,2225100.0],["2015-12-21",29.3857,29.9073,29.1727,29.5033,343700.0],["2015-12-22",29.6061,29.6061,28.9817,29.5474,185700.0],["2015-12-23",29.7163,29.8339,29.4445,29.5694,130700.0],["2015-12-24",29.4886,29.8412,29.4372,29.709,99800.0],["2015-12-28",29.5768,29.7825,29.2388,29.731,96400.0],["2015-12-29",29.8633,30.1424,29.7384,30.1057,87600.0],["2015-12-30",30.1277,30.1277,29.7678,29.8045,87200.0],["2015-12-31",29.6282,29.8339,29.3417,29.3417,151600.0],["2016-01-04",29.3417,29.3417,28.1956,28.3866,266400.0],["2016-01-05",28.4895,28.8421,28.394,28.7025,206300.0],["2016-01-06",28.2764,28.7246,28.1295,28.6217,167900.0],["2016-01-07",28.0414,28.394,27.7548,27.7695,225000.0],["2016-01-08",27.9458,28.2103,27.4536,27.4757,252300.0],["2016-01-11",27.6373,28.0267,27.5418,27.6887,195700.0],["2016-01-12",27.9752,27.9752,27.3434,27.7842,197500.0],["2016-01-13",27.7842,28.0267,26.5427,26.5794,262400.0],["2016-01-14",26.7778,27.1965,26.3664,26.932,221000.0],["2016-01-15",26.1533,26.6382,25.977,26.6161,263100.0],["2016-01-19",26.9027,27.101,26.4178,26.5427,209800.0],["2016-01-20",26.1607,26.7925,25.8154,26.5574,330500.0],["2016-01-21",26.337,26.5427,25.7346,25.7493,324600.0],["2016-01-22",26.1827,26.1827,25.7125,26.0652,296500.0],["2016-01-25",25.955,25.955,25.1762,25.3232,255400.0],["2016-01-26",25.5289,26.0578,25.4848,25.9403,245500.0],["2016-01-27",25.9329,26.6161,25.7125,26.168,236100.0],["2016-01-28",26.5206,27.0349,26.4031,26.6749,258200.0],["2016-01-29",26.9761,27.652,26.7043,27.652,430800.0],["2016-02-01",27.4904,27.4904,26.9982,27.1965,199800.0],["2016-02-02",26.9027,26.9467,26.5647,26.7337,257700.0],["2016-02-03",26.9394,27.0937,26.2341,26.9247,199500.0],["2016-02-04",26.8659,27.3655,26.6969,26.9394,150000.0],["2016-02-05",26.91,27.1671,26.3737,26.3811,278600.0],["2016-02-08",26.1019,26.4619,25.7786,26.359,215700.0],["2016-02-09",25.999,26.4472,25.9256,26.2856,197100.0],["2016-02-10",26.4178,26.741,26.1827,26.2121,170200.0],["2016-02-11",25.7125,26.0137,25.4921,25.8301,187500.0],["2016-02-12",26.1974,26.741,26.1901,26.7116,201500.0],["2016-02-16",27.0937,27.3067,26.7263,27.1451,174400.0],["2016-02-17",27.5124,27.5197,27.0349,27.101,183400.0],["2016-02-18",27.1084,27.1745,26.7116,26.9247,157700.0],["2016-02-19",26.8292,27.3361,26.719,27.1084,171300.0],["2016-02-22",27.3581,27.5124,27.1892,27.3287,132400.0],["2016-02-23",27.2112,27.2406,26.8439,26.932,123700.0],["2016-02-24",26.6015,26.9908,26.2488,26.9835,118500.0],["2016-02-25",26.9982,27.1451,26.7117,27.0937,172900.0],["2016-02-26",27.27,27.7255,27.1671,27.63,124000.0],["2016-02-29",27.63,27.652,27.1745,27.2039,186600.0],["2016-03-01",27.4096,27.9826,27.4096,27.9826,145400.0],["2016-03-02",28.0046,28.1369,27.7034,28.1075,137500.0],["2016-03-03",28.1369,28.5409,28.0267,28.5189,199400.0],["2016-03-04",28.607,28.7319,28.2471,28.5409,172500.0],["2016-03-07",28.3499,28.8495,28.3499,28.8201,147200.0],["2016-03-08",28.5629,28.7466,28.2985,28.3426,190500.0],["2016-03-09",28.5336,28.6438,27.9679,28.034,134800.0],["2016-03-10",28.1809,28.372,27.7108,28.1442,137400.0],["2016-03-11",28.359,28.833,28.2849,28.7886,138200.0],["2016-03-14",28.6701,28.8034,28.3294,28.6256,128400.0],["2016-03-15",28.396,28.7145,28.2553,28.3294,132200.0],["2016-03-16",28.1812,28.6256,27.959,28.159,136100.0],["2016-03-17",28.0998,28.8774,27.8702,28.7515,262400.0],["2016-03-18",28.9367,29.0107,28.6997,28.9959,752500.0],["2016-03-21",28.8108,29.107,28.4479,28.6552,253100.0],["2016-03-22",28.4405,28.596,28.1812,28.4479,164900.0],["2016-03-23",28.3516,28.4775,28.0183,28.0924,179600.0],["2016-03-24",27.885,28.0849,27.6628,28.0405,105400.0],["2016-03-28",28.0775,28.4182,27.8924,28.1812,130700.0],["2016-03-29",28.0405,28.4553,27.7813,28.4331,193400.0],["2016-03-30",28.596,28.8108,28.4775,28.6108,141500.0],["2016-03-31",28.5367,28.6849,28.196,28.2997,142200.0],["2016-04-01",28.1368,28.5219,27.8776,28.4775,110400.0],["2016-04-04",28.4479,28.5071,28.0924,28.396,151000.0],["2016-04-05",28.0998,28.2553,27.7368,27.7591,146100.0],["2016-04-06",27.7665,27.9739,27.5739,27.9072,84000.0],["2016-04-07",27.6702,27.6702,27.1147,27.2406,104900.0],["2016-04-08",27.5295,27.7887,27.3073,27.4628,96500.0],["2016-04-11",27.7072,28.1368,27.6184,27.7369,133300.0],["2016-04-12",27.8035,28.1516,27.685,28.0924,118000.0],["2016-04-13",28.2479,28.9811,28.2479,28.9811,194600.0],["2016-04-14",28.8996,29.3218,28.8256,29.033,150700.0],["2016-04-15",29.033,29.1515,28.7441,28.87,142300.0],["2016-04-18",28.7293,29.0922,28.7293,29.0552,102600.0],["2016-04-19",29.0626,29.2774,28.8922,29.2477,95700.0],["2016-04-20",29.2848,29.6033,28.9589,29.5292,140700.0],["2016-04-21",29.4403,29.544,29.0256,29.1515,108800.0],["2016-04-22",29.2255,29.5736,29.0774,29.507,154900.0],["2016-04-25",29.4403,29.4403,28.5812,29.033,154400.0],["2016-04-26",29.1959,29.5884,29.0478,29.5884,149400.0],["2016-04-27",29.5884,29.6255,29.2774,29.5959,136000.0],["2016-04-28",29.3292,29.6773,29.2404,29.307,90800.0],["2016-04-29",29.2033,29.5292,29.0848,29.307,129000.0],["2016-05-02",29.3366,29.6403,29.2329,29.5514,113600.0],["2016-05-03",29.2181,29.3292,28.7663,28.9737,72800.0],["2016-05-04",28.7071,29.1811,28.4849,28.7886,97200.0],["2016-05-05",28.9293,29.0478,28.6256,28.6701,76300.0],["2016-05-06",28.4923,28.8256,28.3738,28.8256,141800.0],["2016-05-09",28.6626,29.0181,28.596,28.8108,79800.0],["2016-05-10",29.0107,29.2552,28.9293,29.1737,85500.0],["2016-05-11",29.0404,29.2552,28.8848,28.8997,99800.0],["2016-05-12",29.07,29.2329,28.8404,29.0478,109200.0],["2016-05-13",28.9145,29.4107,28.5367,28.6552,117100.0],["2016-05-16",28.7441,29.2329,28.6775,29.0182,101500.0],["2016-05-17",29.0033,29.2255,28.2331,28.396,134400.0],["2016-05-18",28.2479,29.4181,28.2479,29.2626,236800.0],["2016-05-19",29.0552,29.5959,28.8256,29.1811,144400.0],["2016-05-20",29.3588,29.6033,29.2181,29.4551,116300.0],["2016-05-23",29.3663,29.5292,29.2107,29.307,113100.0],["2016-05-24",29.5366,30.0699,29.4403,30.0328,154900.0],["2016-05-25",30.1217,30.5439,30.0699,30.3957,95500.0],["2016-05-26",30.3661,30.3661,29.9884,30.0995,51200.0],["2016-05-27",30.1661,30.492,30.0328,30.4772,87100.0],["2016-05-31",30.5291,30.6179,29.8995,30.5439,159600.0],["2016-06-01",30.3439,30.7661,30.2402,30.6253,102500.0],["2016-06-02",30.455,30.7068,30.3291,30.6698,80900.0],["2016-06-03",30.2995,30.4031,29.7292,30.3587,152300.0],["2016-06-06",30.4624,30.966,30.4328,30.7216,95000.0],["2016-06-07",30.8031,30.8179,30.5365,30.5957,74300.0],["2016-06-08",30.6105,30.8253,30.3069,30.7364,71700.0],["2016-06-09",30.5291,30.692,30.1365,30.6031,92600.0],["2016-06-10",30.2402,30.6401,30.1809,30.5513,101600.0],["2016-06-13",30.5065,30.7751,30.2901,30.3572,136500.0],["2016-06-14",30.2155,30.5886,30.0513,30.305,198600.0],["2016-06-15",30.4543,30.708,30.111,30.2378,90500.0],["2016-06-16",30.0065,30.2677,29.8573,30.111,83800.0],["2016-06-17",30.1782,30.3125,29.5737,29.8274,400500.0],["2016-06-20",30.2677,30.6781,30.1931,30.2005,125400.0],["2016-06-21",30.2453,30.4169,29.9543,30.3647,97700.0],["2016-06-22",30.3647,30.6707,30.208,30.2378,65200.0],["2016-06-23",30.6781,31.4841,30.6781,31.4766,239100.0],["2016-06-24",29.8871,30.4095,29.6483,29.6632,311300.0],["2016-06-27",29.2379,29.3647,28.5066,28.6931,165300.0],["2016-06-28",29.1782,29.417,28.8424,29.2752,137400.0],["2016-06-29",29.6409,29.8573,29.2528,29.8423,134500.0],["2016-06-30",29.9617,30.6707,29.5364,30.6632,174300.0],["2016-07-01",30.3572,30.5289,29.9095,30.2453,98700.0],["2016-07-05",29.9394,29.9394,29.5588,29.82,103400.0],["2016-07-06",29.5513,30.1334,29.5513,30.014,111800.0],["2016-07-07",30.0961,30.514,29.9991,30.2826,93300.0],["2016-07-08",30.7229,30.7752,30.4841,30.6483,205300.0],["2016-07-11",30.8945,31.2975,30.7751,31.2229,122300.0],["2016-07-12",31.3572,31.8348,31.3274,31.7378,140300.0],["2016-07-13",31.8348,31.887,31.5512,31.7378,146100.0],["2016-07-14",31.7378,32.2751,31.7378,31.9691,109800.0],["2016-07-15",32.1706,32.4169,31.9467,32.2079,162600.0],["2016-07-18",32.2452,32.3423,31.8274,31.8572,117400.0],["2016-07-19",31.6856,32.0885,31.6856,31.8647,101700.0],["2016-07-20",31.999,32.1259,31.6035,31.8497,97300.0],["2016-07-21",32.0512,32.5661,31.4617,32.4915,271700.0],["2016-07-22",32.0214,32.8721,31.4244,32.8124,175000.0],["2016-07-25",32.7825,32.7825,32.3945,32.4766,133500.0],["2016-07-26",32.387,32.9094,32.387,32.8721,207700.0],["2016-07-27",32.8646,33.193,32.6706,33.0885,221800.0],["2016-07-28",32.9318,33.1407,32.6482,33.0661,119700.0],["2016-07-29",33.0288,33.1034,32.7751,32.9318,232700.0],["2016-08-01",32.9915,33.1631,32.8124,32.8945,161100.0],["2016-08-02",32.9467,33.0437,32.5214,32.7154,160300.0],["2016-08-03",32.7154,33.0139,32.7079,32.984,152000.0],["2016-08-04",32.9243,33.1034,32.6557,32.9691,108200.0],["2016-08-05",33.1855,33.8422,33.1631,33.7527,146700.0],["2016-08-08",33.8422,33.9168,33.2527,33.4318,124300.0],["2016-08-09",33.4542,33.6855,33.3497,33.6855,85900.0],["2016-08-10",34.1534,34.1534,33.5874,33.7685,88300.0],["2016-08-11",33.844,34.2137,33.7987,34.1156,134900.0],["2016-08-12",33.8364,33.8968,33.527,33.7308,115200.0],["2016-08-15",33.9194,34.0251,33.761,33.9949,66400.0],["2016-08-16",33.844,34.0779,33.6855,33.9496,71400.0],["2016-08-17",33.8666,34.1986,33.8666,34.0477,69800.0],["2016-08-18",34.0326,34.3496,33.9647,34.3496,75700.0],["2016-08-19",34.3571,34.6061,33.9949,34.4627,185900.0],["2016-08-22",34.3722,34.5156,34.176,34.508,131800.0],["2016-08-23",34.6665,34.8325,34.5684,34.7344,109300.0],["2016-08-24",34.6967,34.9004,34.5533,34.9004,75200.0],["2016-08-25",34.7495,35.2325,34.7495,35.2174,85200.0],["2016-08-26",35.2324,35.4664,35.0815,35.2928,115700.0],["2016-08-29",35.24,35.6022,35.0664,35.3909,89100.0],["2016-08-30",35.406,35.6927,35.2324,35.6324,137500.0],["2016-08-31",35.655,35.8361,35.3079,35.8059,176400.0],["2016-09-01",35.821,35.9342,35.3305,35.7682,89400.0],["2016-09-02",35.904,36.1229,35.7154,36.1229,123000.0],["2016-09-06",36.0927,36.0927,35.5041,35.7229,140400.0],["2016-09-07",35.5871,36.0172,35.5192,35.9719,335000.0],["2016-09-08",36.055,36.1229,35.8135,36.0851,115400.0],["2016-09-09",36.0323,36.3643,35.7908,35.8059,152600.0],["2016-09-12",35.6173,35.987,35.2324,35.9569,125200.0],["2016-09-13",35.5694,35.7061,35.2123,35.5694,104100.0],["2016-09-14",35.5086,35.6682,35.1364,35.1592,114300.0],["2016-09-15",35.2123,35.5238,35.1212,35.5162,65400.0],["2016-09-16",35.5086,35.5086,34.9844,35.2427,341600.0],["2016-09-19",35.3795,35.7365,35.1971,35.3795,130900.0],["2016-09-20",35.5922,35.7365,35.4858,35.5314,78700.0],["2016-09-21",35.7062,35.8657,35.4403,35.8277,125800.0],["2016-09-22",36.0784,36.4127,35.9341,36.3671,151600.0],["2016-09-23",36.1392,36.4962,36.1088,36.3443,116300.0],["2016-09-26",36.086,36.1924,35.5922,35.6074,100800.0],["2016-09-27",35.4327,36.0252,35.4327,36.0176,110900.0],["2016-09-28",36.162,36.4583,36.01,36.4431,104000.0],["2016-09-29",36.3443,36.5342,35.9265,35.9872,87300.0],["2016-09-30",36.2152,36.7546,36.086,36.5494,157200.0],["2016-10-03",36.4203,36.5266,35.7745,35.9872,147600.0],["2016-10-04",36.0936,36.2227,35.8277,36.0176,93000.0],["2016-10-05",36.2228,36.6482,36.0176,36.4507,93600.0],["2016-10-06",36.4507,36.6254,36.2607,36.5722,83700.0],["2016-10-07",36.5722,36.5722,36.086,36.3975,98400.0],["2016-10-10",36.6254,37.1116,36.4811,36.9749,168000.0],["2016-10-11",36.8913,37.066,36.4811,36.7242,100300.0],["2016-10-12",36.7242,36.9521,36.4127,36.4507,158600.0],["2016-10-13",36.1164,36.1164,35.5998,35.7745,131600.0],["2016-10-14",36.0176,36.4355,35.9493,36.0708,78900.0],["2016-10-17",36.01,36.3139,35.539,35.5922,120900.0],["2016-10-18",35.9492,35.9568,35.2883,35.8353,83500.0],["2016-10-19",35.9948,36.4583,35.9948,36.2759,91000.0],["2016-10-20",36.1772,36.4659,35.9569,36.086,92400.0],["2016-10-21",35.691,36.1544,35.691,36.086,72400.0],["2016-10-24",33.2523,36.4051,32.4166,35.4707,554700.0],["2016-10-25",35.7442,36.086,35.5466,35.691,286700.0],["2016-10-26",35.5618,36.1392,35.4858,35.6226,182700.0],["2016-10-27",35.9189,35.9189,35.3035,35.5086,296000.0],["2016-10-28",35.4858,35.7213,35.0604,35.1896,187900.0],["2016-10-31",35.1972,35.8353,35.1896,35.7897,250500.0],["2016-11-01",35.9948,36.0632,35.3187,35.5162,148400.0],["2016-11-02",35.3263,35.4554,34.8629,34.9996,75700.0],["2016-11-03",35.1592,35.2959,34.9388,35.0148,89500.0],["2016-11-04",35.068,35.5466,34.7869,35.1288,100500.0],["2016-11-07",35.7745,35.8961,35.6454,35.8201,200100.0],["2016-11-08",35.7365,35.9948,35.4175,35.4782,127600.0],["2016-11-09",35.7593,37.1116,35.7593,37.0204,337700.0],["2016-11-10",37.2104,38.669,37.2104,38.5019,269500.0],["2016-11-11",38.4259,40.5227,38.4259,40.4771,370400.0],["2016-11-14",40.9405,41.8142,40.5379,41.1912,234700.0],["2016-11-15",40.6974,41.1532,40.1201,41.0621,213500.0],["2016-11-16",40.6366,40.9937,40.5151,40.8494,187700.0],["2016-11-17",40.8494,41.7306,40.8494,41.7002,162000.0],["2016-11-18",41.7458,42.4599,41.5255,42.4219,229400.0],["2016-11-21",42.384,42.6423,41.647,42.308,156500.0],["2016-11-22",42.5283,42.6119,42.2548,42.5435,189700.0],["2016-11-23",42.5891,43.1133,42.232,42.9538,153400.0],["2016-11-25",42.9538,43.0601,42.6195,43.0449,42500.0],["2016-11-28",42.8854,43.1513,42.6195,42.7942,183100.0],["2016-11-29",42.9689,43.25,42.7942,43.0069,186800.0],["2016-11-30",43.4248,43.759,43.0525,43.0753,131200.0],["2016-12-01",43.3716,43.8882,43.0221,43.873,133100.0],["2016-12-02",43.5539,43.6071,42.931,43.2044,148300.0],["2016-12-05",43.5539,44.0933,43.3792,44.0629,174100.0],["2016-12-06",44.4048,45.2025,43.9945,44.7011,245100.0],["2016-12-07",44.8986,45.2101,44.3668,45.1189,216500.0],["2016-12-08",45.4987,46.4636,44.9594,46.3648,213900.0],["2016-12-09",46.494,47.0258,46.0002,47.003,177800.0],["2016-12-12",46.7143,47.041,46.0078,46.1825,164800.0],["2016-12-13",46.2894,46.4116,45.5562,46.2589,135000.0],["2016-12-14",45.6479,46.0756,45.4722,45.8159,148700.0],["2016-12-15",45.9228,46.8699,45.5486,46.7935,310900.0],["2016-12-16",47.0302,47.0302,45.8235,46.0908,608300.0],["2016-12-19",46.236,46.4116,45.4111,46.2436,224500.0],["2016-12-20",46.4727,47.1906,46.4727,47.0226,200200.0],["2016-12-21",47.076,47.1448,46.7324,46.9233,162000.0],["2016-12-22",46.8698,47.3357,46.5567,46.9309,224500.0],["2016-12-23",47.0302,47.1372,46.7706,46.8546,99400.0],["2016-12-27",47.0608,47.6107,46.908,47.5343,183300.0],["2016-12-28",47.4732,47.6488,46.9462,47.1448,88700.0],["2016-12-29",47.2899,47.519,46.6713,47.1142,116300.0],["2016-12-30",47.0837,47.3434,46.8317,47.1906,226100.0],["2017-01-03",47.5572,47.9162,46.7095,47.2441,256400.0],["2017-01-04",47.4197,48.1453,47.3357,47.5954,384600.0],["2017-01-05",47.5801,47.5801,45.8083,45.9763,326800.0],["2017-01-06",46.3658,46.3658,45.457,45.7854,387600.0],["2017-01-09",45.3882,45.709,44.8383,44.8994,324700.0],["2017-01-10",45.0904,46.0145,44.8383,45.8159,282400.0],["2017-01-11",45.8235,46.213,45.3195,46.1978,208200.0],["2017-01-12",45.6555,45.8694,43.9982,44.6703,389300.0],["2017-01-13",44.9147,45.709,44.8078,45.1667,253300.0],["2017-01-17",44.4488,44.8612,43.8379,43.8379,286100.0],["2017-01-18",43.9066,44.2197,43.3873,43.8149,359500.0],["2017-01-19",43.983,44.1357,43.288,43.7157,212600.0],["2017-01-20",43.6698,44.5634,43.6698,44.2273,266500.0],["2017-01-23",43.7309,45.0522,43.4407,44.7161,445200.0],["2017-01-24",44.8918,46.0145,44.6932,45.8083,327600.0],["2017-01-25",46.3582,47.7023,46.3429,47.5496,576300.0],["2017-01-26",47.7558,47.8016,46.7095,47.1372,428600.0],["2017-01-27",46.9691,47.1448,46.0832,46.1901,333700.0],["2017-01-30",45.7395,45.7395,44.487,44.7696,487600.0],["2017-01-31",44.5252,45.0598,44.2273,44.571,2142900.0],["2017-02-01",45.2202,45.6708,44.4641,44.6092,300400.0],["2017-02-02",44.3114,44.4565,43.9601,44.0364,265000.0],["2017-02-03",44.7314,45.4417,44.4794,45.3271,266000.0],["2017-02-06",45.1438,45.3882,44.8612,44.8994,191400.0],["2017-02-07",44.9147,45.1285,44.5176,44.8689,272000.0],["2017-02-08",44.5405,44.5405,43.8073,44.4107,211800.0],["2017-02-09",44.403,45.3882,44.403,44.8918,268300.0],["2017-02-10",45.098,45.4875,44.6169,44.9071,194500.0],["2017-02-13",45.2966,45.8999,45.1209,45.3806,181900.0],["2017-02-14",45.4035,46.0221,45.0598,45.9534,189600.0],["2017-02-15",45.9534,46.3352,45.7395,46.1061,158500.0],["2017-02-16",45.961,46.1901,45.5486,46.1061,195200.0],["2017-02-17",45.8617,45.8923,45.4417,45.8617,207700.0],["2017-02-21",46.0298,46.3658,45.9076,46.3505,316500.0],["2017-02-22",46.1672,46.7706,46.0221,46.5796,227200.0],["2017-02-23",46.4498,46.656,45.8312,46.5644,194800.0],["2017-02-24",45.9457,46.2436,45.8083,45.9839,254800.0],["2017-02-27",45.8999,46.129,45.6937,46.0679,180400.0],["2017-02-28",45.7624,45.8312,45.182,45.3729,207800.0],["2017-03-01",46.3658,46.7782,46.0603,46.4651,330500.0],["2017-03-02",46.4651,46.4651,44.8613,44.8918,177600.0],["2017-03-03",44.9071,45.2737,44.762,44.9223,196900.0],["2017-03-06",44.5252,45.0445,44.235,44.7391,207600.0],["2017-03-07",44.5481,44.7696,44.151,44.1892,234000.0],["2017-03-08",44.4641,44.8307,43.6087,43.624,207800.0],["2017-03-09",43.8302,44.3572,43.5705,43.876,183700.0],["2017-03-10",44.1739,44.2961,43.3949,43.8226,191700.0],["2017-03-13",43.8226,44.3909,43.6229,43.7995,177000.0],["2017-03-14",43.3848,43.9915,43.1007,43.9071,138000.0],["2017-03-15",44.0914,44.4984,43.8072,43.8687,211200.0],["2017-03-16",44.1682,44.4216,43.8687,44.0146,202100.0],["2017-03-17",44.1759,44.6751,43.8149,44.5983,1104300.0],["2017-03-20",44.3141,44.3141,43.7995,43.8917,168900.0],["2017-03-21",44.245,44.245,41.1038,41.1422,505800.0],["2017-03-22",40.6968,41.2267,39.9518,40.451,435600.0],["2017-03-23",40.8581,41.5109,40.4894,40.8504,335600.0],["2017-03-24",40.9502,41.4725,40.62,40.981,369500.0],["2017-03-27",39.9057,40.7429,39.6292,40.6584,207600.0],["2017-03-28",40.3589,41.6568,40.3281,41.4418,281000.0],["2017-03-29",41.3496,41.5262,40.9426,41.1806,146500.0],["2017-03-30",41.3342,42.8319,41.3342,42.6629,352600.0],["2017-03-31",42.4248,42.8242,42.0946,42.2251,303700.0],["2017-04-03",42.2866,42.4018,41.2344,41.6645,237700.0],["2017-04-04",41.5493,41.8104,41.0961,41.3957,192700.0],["2017-04-05",41.8104,42.0408,40.451,40.4971,224000.0],["2017-04-06",40.5202,41.1192,40.0133,41.0424,177200.0],["2017-04-07",40.5048,41.1269,40.5048,40.8657,227500.0],["2017-04-10",40.8965,41.2498,40.2053,40.62,175000.0],["2017-04-11",40.4126,41.1806,40.259,41.1653,190600.0],["2017-04-12",40.981,41.2574,40.4971,40.7352,147200.0],["2017-04-13",40.4741,40.812,39.6446,39.6753,231600.0],["2017-04-17",39.7828,40.3665,39.4603,40.3435,178000.0],["2017-04-18",39.9595,40.7736,39.8443,40.6737,256000.0],["2017-04-19",40.835,41.4264,40.6891,41.0193,232400.0],["2017-04-20",41.4494,41.8795,41.0731,41.8027,222600.0],["2017-04-21",41.3265,42.2174,41.3265,41.8104,274900.0],["2017-04-24",42.8703,43.2389,42.5938,42.8779,503800.0],["2017-04-25",43.6229,44.7672,43.6229,44.2373,681600.0],["2017-04-26",44.0376,44.5752,43.5538,44.1221,419700.0],["2017-04-27",44.1989,44.2834,43.5231,43.7611,339500.0],["2017-04-28",43.8533,44.2296,42.924,42.9701,2303300.0],["2017-05-01",43.3464,44.053,42.5707,43.7151,363800.0],["2017-05-02",43.6766,43.6997,42.9854,43.4309,322200.0],["2017-05-03",43.0546,43.8994,43.0546,43.7304,256200.0],["2017-05-04",44.1144,44.437,43.6767,44.1298,183600.0],["2017-05-05",44.2527,44.268,43.4923,44.053,216400.0],["2017-05-08",44.053,44.2219,43.5691,43.9378,159100.0],["2017-05-09",44.1912,44.3064,43.4002,43.5999,147400.0],["2017-05-10",43.4463,43.7995,43.2543,43.5538,279700.0],["2017-05-11",43.2389,43.3618,42.4786,42.9855,381100.0],["2017-05-12",42.6552,43.0392,42.2328,43.0008,998800.0],["2017-05-15",43.2389,43.6843,42.6706,42.9701,590900.0],["2017-05-16",43.2543,43.7535,42.7474,43.7381,346600.0],["2017-05-17",43.7381,43.7381,41.3573,41.6107,365900.0],["2017-05-18",41.5262,41.987,41.3266,41.7182,203200.0],["2017-05-19",41.8565,41.9717,41.3496,41.3803,256700.0],["2017-05-22",41.4187,42.0024,41.1729,41.9026,215500.0],["2017-05-23",41.8949,42.563,41.3957,42.3634,203700.0],["2017-05-24",42.348,42.5861,41.8718,42.1867,169100.0],["2017-05-25",42.0408,42.4171,41.3496,42.1176,153100.0],["2017-05-26",41.9026,42.1483,41.6261,41.8642,150700.0],["2017-05-30",41.6568,41.8565,40.9118,41.2958,179600.0],["2017-05-31",41.3266,41.3342,40.3742,41.2882,183800.0],["2017-06-01",41.5493,42.2405,41.0424,42.2328,257700.0],["2017-06-02",41.7336,42.709,41.58,42.2328,233800.0],["2017-06-05",42.2405,42.5246,41.8949,41.9026,164900.0],["2017-06-06",41.411,41.9025,40.9195,41.4725,237000.0],["2017-06-07",41.6491,42.0869,41.4571,41.5723,318700.0],["2017-06-08",41.5109,43.2543,41.5109,42.8395,330600.0],["2017-06-09",42.7397,44.6213,42.7397,44.3372,306500.0],["2017-06-12",44.3525,45.1589,44.0376,44.5676,419700.0],["2017-06-13",44.8996,45.2317,44.2973,44.7838,217100.0],["2017-06-14",44.1119,44.5289,43.4941,44.4285,288200.0],["2017-06-15",43.9652,44.8996,43.7798,44.5984,184600.0],["2017-06-16",44.3822,44.7761,43.8416,44.0579,1226800.0],["2017-06-19",44.5135,44.7761,43.7567,43.8725,185500.0],["2017-06-20",43.6408,43.7644,43.2161,43.247,187600.0],["2017-06-21",43.3165,43.3783,42.5365,42.606,191200.0],["2017-06-22",42.5056,42.8145,42.0809,42.5365,252500.0],["2017-06-23",42.7604,42.8763,42.2353,42.5288,543100.0],["2017-06-26",42.5905,42.8531,41.9573,42.2199,134000.0],["2017-06-27",42.3743,42.8685,42.104,42.3511,151700.0],["2017-06-28",42.8299,43.4478,42.7913,42.969,261100.0],["2017-06-29",44.7915,44.7915,42.969,43.6563,142300.0],["2017-06-30",43.803,43.803,42.9612,43.0694,212800.0],["2017-07-03",43.3088,44.4672,43.2393,44.2509,88200.0],["2017-07-05",44.3127,44.3127,43.4014,43.803,120600.0],["2017-07-06",43.6717,43.9497,43.2006,43.2856,170200.0],["2017-07-07",43.5173,43.8802,42.8763,43.664,131200.0],["2017-07-10",43.5868,43.664,42.969,42.9999,187100.0],["2017-07-11",43.0462,43.0462,42.2507,42.6369,271500.0],["2017-07-12",42.467,43.162,42.3357,42.7682,198400.0],["2017-07-13",42.9226,42.9226,42.4515,42.6446,146800.0],["2017-07-14",42.1272,42.6523,41.9264,42.3975,176700.0],["2017-07-17",42.3666,42.6755,42.0731,42.2971,151000.0],["2017-07-18",41.9959,42.3434,41.7179,42.0808,174200.0],["2017-07-19",42.1195,42.5056,42.0036,42.2662,163000.0],["2017-07-20",42.2894,42.4129,41.7565,42.1504,136400.0],["2017-07-21",42.5751,42.8454,41.7179,41.9264,167800.0],["2017-07-24",41.9341,42.243,41.8492,42.1117,90500.0],["2017-07-25",43.0076,43.2084,42.5597,42.9999,161700.0],["2017-07-26",42.9921,43.0076,41.8646,41.9959,108000.0],["2017-07-27",42.1581,42.4979,41.7797,42.0191,165700.0],["2017-07-28",41.9496,41.9805,41.4013,41.8337,126900.0],["2017-07-31",42.1813,42.8763,41.9573,42.3975,378600.0],["2017-08-01",43.0307,43.1002,42.2507,42.8222,207100.0],["2017-08-02",42.8068,43.1543,42.4284,43.0307,194400.0],["2017-08-03",42.7218,43.2161,42.2276,42.3666,116700.0],["2017-08-04",42.9921,43.1234,42.6987,42.9381,87100.0],["2017-08-07",42.9304,43.108,42.3512,42.4052,137300.0],["2017-08-08",42.3743,43.386,42.1349,42.4593,97400.0],["2017-08-09",42.0886,42.2276,41.6252,41.8028,216700.0],["2017-08-10",41.4707,41.5094,40.7216,40.7371,166700.0],["2017-08-11",40.5131,41.1232,40.1656,40.3587,143000.0],["2017-08-14",40.9842,41.5634,40.7526,41.4939,120000.0],["2017-08-15",41.826,41.826,41.046,41.1232,121700.0],["2017-08-16",41.2777,41.5248,40.8298,41.0151,120500.0],["2017-08-17",40.7912,41.0151,39.6173,39.7795,171600.0],["2017-08-18",39.4706,40.0498,39.2003,39.8799,162300.0],["2017-08-21",39.7718,39.8336,39.2852,39.5942,165700.0],["2017-08-22",39.9185,40.0112,39.7023,39.9417,113300.0],["2017-08-23",39.5555,40.351,39.4088,39.9185,100600.0],["2017-08-24",40.0961,40.1116,39.7486,40.0884,73500.0],["2017-08-25",40.2815,40.5363,40.0729,40.3664,83800.0],["2017-08-28",40.4668,40.5054,39.9262,40.127,121200.0],["2017-08-29",39.6173,40.0498,39.4629,39.9031,152300.0],["2017-08-30",39.8953,40.1888,39.7409,39.9108,82100.0],["2017-08-31",40.0421,40.2042,39.6791,39.7409,135600.0],["2017-09-01",39.9108,40.3046,39.625,39.9031,130400.0],["2017-09-05",39.5864,39.7254,38.8528,38.9223,193300.0],["2017-09-06",39.1848,39.3238,38.7755,38.8605,169900.0],["2017-09-07",38.845,38.845,37.7561,37.926,125900.0],["2017-09-08",37.7948,38.7292,37.7948,38.4126,87100.0],["2017-09-11",38.9454,39.6173,38.9454,39.154,168000.0],["2017-09-12",39.2312,40.1347,39.2312,40.0343,176800.0],["2017-09-13",39.9417,40.4514,39.8027,40.3433,189600.0],["2017-09-14",40.5298,40.5298,40.0168,40.0945,189300.0],["2017-09-15",40.1411,40.5609,39.9468,40.4132,727500.0],["2017-09-18",40.5298,41.0195,40.421,40.7319,239200.0],["2017-09-19",40.7164,41.1905,40.6308,40.7008,276400.0],["2017-09-20",40.6153,41.4859,40.3122,41.2605,184300.0],["2017-09-21",41.2683,41.5015,41.0739,41.1672,136100.0],["2017-09-22",40.9651,41.4937,40.9651,41.2683,148300.0],["2017-09-25",41.1517,41.5947,40.6775,41.3149,186400.0],["2017-09-26",41.4082,41.758,41.2527,41.5015,171900.0],["2017-09-27",42.1777,42.8307,41.4704,42.3876,327700.0],["2017-09-28",42.442,42.6752,42.03,42.613,160600.0],["2017-09-29",42.6208,43.1572,42.4654,42.9473,244400.0],["2017-10-02",42.8773,43.4603,42.4187,43.4214,289300.0],["2017-10-03",43.5303,43.5303,42.7685,43.4214,175300.0],["2017-10-04",43.2971,43.3515,42.7296,42.8618,146800.0],["2017-10-05",43.0406,43.5147,42.8773,43.3904,148900.0],["2017-10-06",43.5225,43.849,42.9784,43.4292,154300.0],["2017-10-09",43.5925,43.5925,43.095,43.2816,100600.0],["2017-10-10",43.5614,43.7635,43.1261,43.6935,168100.0],["2017-10-11",43.6236,43.8179,43.2194,43.3671,160900.0],["2017-10-12",43.4137,43.5225,42.9628,43.0561,164200.0],["2017-10-13",42.9162,43.3126,42.5742,42.9784,164800.0],["2017-10-16",43.0561,43.608,43.0017,43.3282,135900.0],["2017-10-17",43.4603,43.4603,42.4498,42.5819,134100.0],["2017-10-18",42.8151,43.3204,42.5819,43.2427,190300.0],["2017-10-19",42.9473,43.5303,42.8696,43.2971,170200.0],["2017-10-20",43.9345,43.9345,43.1494,43.3282,191100.0],["2017-10-23",43.5225,43.5303,41.688,41.7813,392800.0],["2017-10-24",41.9445,42.3099,41.0428,41.7735,378500.0],["2017-10-25",41.7269,42.3565,41.3538,42.17,284800.0],["2017-10-26",42.1855,43.025,42.0689,42.3332,269300.0],["2017-10-27",42.341,42.7918,41.9989,42.4032,188500.0],["2017-10-30",42.2866,42.442,41.7191,42.1466,347100.0],["2017-10-31",42.2244,43.437,41.859,42.9784,1860900.0],["2017-11-01",43.2504,43.3904,41.859,42.3176,353500.0],["2017-11-02",42.2166,42.8851,41.9756,42.7296,232400.0],["2017-11-03",42.753,42.753,42.0767,42.2943,174900.0],["2017-11-06",42.2555,42.2555,41.7968,41.9756,171500.0],["2017-11-07",41.9523,42.2011,40.6464,40.7241,223800.0],["2017-11-08",40.522,40.7319,40.0479,40.4987,164400.0],["2017-11-09",40.1256,40.4365,39.4027,39.9468,196800.0],["2017-11-10",40.0867,40.2111,39.8846,39.939,139900.0],["2017-11-13",39.5892,40.5687,39.496,40.5376,226300.0],["2017-11-14",40.3122,40.7708,40.3122,40.5842,118300.0],["2017-11-15",39.9079,41.1594,39.9079,40.7086,244600.0],["2017-11-16",40.8563,41.2527,40.6386,40.8641,158300.0],["2017-11-17",40.4987,41.3538,40.3977,41.1439,176700.0],["2017-11-20",41.2061,41.3771,40.6697,41.3382,149400.0],["2017-11-21",41.4781,41.7968,41.2294,41.758,201900.0],["2017-11-22",41.7735,41.9989,41.4704,41.517,114600.0],["2017-11-24",41.6414,41.7658,41.2061,41.3771,70500.0],["2017-11-27",41.4004,41.6802,41.175,41.1828,105600.0],["2017-11-28",41.3071,42.7374,41.2372,42.6985,181500.0],["2017-11-29",43.4448,44.4087,43.0717,44.1522,292500.0],["2017-11-30",44.533,44.6652,42.7841,43.0483,282400.0],["2017-12-01",43.3126,43.3126,41.3771,42.7452,207400.0],["2017-12-04",43.7713,44.3543,43.4992,43.7402,339900.0],["2017-12-05",43.849,43.849,42.8929,42.9784,301200.0],["2017-12-06",42.7996,43.3049,42.6286,42.6441,208500.0],["2017-12-07",42.4809,43.196,42.4265,42.6441,154000.0],["2017-12-08",42.9395,42.9395,41.859,41.9523,255800.0],["2017-12-11",42.271,42.7219,41.6414,41.7813,159100.0],["2017-12-12",41.9756,42.3177,41.7269,42.0378,137800.0],["2017-12-13",42.0534,42.5742,41.6181,41.6803,126800.0],["2017-12-14",41.8211,42.0636,40.8354,40.8823,254900.0],["2017-12-15",41.1483,43.0962,41.0466,42.6346,1194300.0],["2017-12-18",42.9788,43.8002,42.6268,42.9945,347100.0],["2017-12-19",43.1275,43.2057,42.4625,42.6268,180200.0],["2017-12-20",42.9632,43.3935,42.0088,42.3765,160500.0],["2017-12-21",43.4404,43.7924,42.9475,43.1431,220600.0],["2017-12-22",43.1431,43.1431,42.6112,42.8302,126600.0],["2017-12-26",42.8615,43.2996,42.3295,42.6112,197200.0],["2017-12-27",42.7442,42.8302,42.3061,42.4469,147600.0],["2017-12-28",42.5251,42.6033,42.134,42.5408,170500.0],["2017-12-29",42.6425,42.8302,42.0088,42.0479,203600.0],["2018-01-02",42.3452,42.4234,41.6803,42.1418,244500.0],["2018-01-03",42.001,42.3139,41.4612,41.8054,200800.0],["2018-01-04",42.001,42.3687,41.6177,41.735,360000.0],["2018-01-05",41.9619,42.2904,41.7194,42.1496,340100.0],["2018-01-08",42.1418,42.5408,41.6333,42.3217,203200.0],["2018-01-09",42.4234,42.9397,42.2279,42.4938,245500.0],["2018-01-10",42.9163,43.4326,42.5329,42.8302,180200.0],["2018-01-11",43.0101,43.4326,42.7911,43.4326,187000.0],["2018-01-12",43.6829,43.8081,43.237,43.5186,129800.0],["2018-01-16",43.8003,43.8081,42.7363,42.9084,197500.0],["2018-01-17",43.1275,43.4873,42.5877,43.3543,169400.0],["2018-01-18",43.2918,43.4795,42.619,42.6737,153300.0],["2018-01-19",42.6737,43.3387,42.6737,43.3309,262500.0],["2018-01-22",43.2996,43.5343,42.7442,43.503,205100.0],["2018-01-23",42.7598,43.9254,42.5799,43.6203,431600.0],["2018-01-24",43.7611,43.9567,43.2213,43.237,321600.0],["2018-01-25",43.4404,43.4404,41.6098,42.0323,329400.0],["2018-01-26",42.1731,42.2826,41.6568,42.0557,177600.0],["2018-01-29",41.9541,42.4625,41.8445,41.9306,258500.0],["2018-01-30",41.5629,42.3843,41.516,41.8054,259800.0],["2018-01-31",41.868,42.1262,41.5473,41.6959,1831600.0],["2018-02-01",41.5942,42.4704,41.3673,42.4469,220700.0],["2018-02-02",42.3061,42.9945,42.2044,42.486,227400.0],["2018-02-05",41.9227,42.6659,40.7102,40.7337,277000.0],["2018-02-06",40.5929,41.2578,39.6776,40.8119,279900.0],["2018-02-07",40.6789,41.469,40.147,41.2109,160200.0],["2018-02-08",41.2656,41.7272,40.0687,40.0687,180000.0],["2018-02-09",40.5459,41.2734,39.8575,40.9605,204100.0],["2018-02-12",41.1327,41.5394,40.4286,41.2265,202800.0],["2018-02-13",40.9918,41.5238,40.9371,41.383,161600.0],["2018-02-14",41.2265,42.4234,41.1718,42.4,169600.0],["2018-02-15",42.6659,42.8928,42.3687,42.6503,229600.0],["2018-02-16",42.353,43.0258,42.3452,42.7911,197500.0],["2018-02-20",42.6268,43.0258,42.3687,42.4782,257400.0],["2018-02-21",42.4391,43.2839,42.4391,42.7755,112500.0],["2018-02-22",42.8224,43.1822,42.5329,42.6346,439100.0],["2018-02-23",42.5721,43.2292,42.5329,43.2135,198100.0],["2018-02-26",43.3152,43.4247,42.8224,43.4247,176300.0],["2018-02-27",43.3778,43.8081,42.5564,42.5642,156200.0],["2018-02-28",42.7207,42.9241,41.7037,41.7037,173000.0],["2018-03-01",41.6333,42.2435,41.3908,41.7663,158400.0],["2018-03-02",41.4064,42.5877,41.3439,42.4938,127600.0],["2018-03-05",42.1966,43.4639,41.8993,43.1744,163300.0],["2018-03-06",43.1744,43.8081,42.6268,43.7611,170400.0],["2018-03-07",43.3778,44.1445,43.3778,43.9254,190600.0],["2018-03-08",44.0115,44.1445,43.1979,43.456,98200.0],["2018-03-09",43.8941,44.3244,43.6594,44.2149,148500.0],["2018-03-12",44.2774,44.5747,44.0115,44.3635,135900.0],["2018-03-13",44.6608,44.7938,44.2618,44.5904,287800.0],["2018-03-14",44.6612,44.669,43.9214,43.9765,142700.0],["2018-03-15",44.126,44.5746,43.8585,44.3936,208500.0],["2018-03-16",44.4644,44.8343,44.2283,44.5038,708800.0],["2018-03-19",44.2913,44.4959,43.8427,44.3543,246500.0],["2018-03-20",44.3543,44.5431,43.9057,44.008,138400.0],["2018-03-21",44.0946,44.5353,43.5122,44.0316,161700.0],["2018-03-22",43.4965,43.8663,42.678,42.7646,180100.0],["2018-03-23",42.922,42.922,41.23,41.2693,232000.0],["2018-03-26",41.6785,42.4419,41.3559,42.3947,243000.0],["2018-03-27",42.6072,42.6072,41.2614,41.4897,160400.0],["2018-03-28",42.2766,42.615,41.6313,42.2451,229300.0],["2018-03-29",42.4025,42.5521,41.9854,42.1507,193800.0],["2018-04-02",42.1822,42.7803,41.1276,41.4031,263800.0],["2018-04-03",41.5526,41.9855,41.2378,41.8674,192500.0],["2018-04-04",41.3795,42.859,41.2299,42.7331,359800.0],["2018-04-05",42.741,42.922,42.2609,42.8354,156700.0],["2018-04-06",42.4812,42.7646,41.167,41.7415,157600.0],["2018-04-09",41.9067,42.5993,41.5841,41.6392,101900.0],["2018-04-10",42.2924,42.8747,41.8831,42.7095,226500.0],["2018-04-11",42.4104,42.6623,42.1114,42.4891,109100.0],["2018-04-12",42.741,43.2525,42.5049,42.9456,103600.0],["2018-04-13",43.2053,43.2131,42.2451,42.3868,146700.0],["2018-04-16",42.678,42.8669,42.2451,42.7252,101500.0],["2018-04-17",42.9141,42.9928,42.1035,42.3632,127300.0],["2018-04-18",42.3947,42.6544,41.9776,41.9776,207600.0],["2018-04-19",41.8989,42.7646,41.8989,42.5757,151100.0],["2018-04-20",42.5363,43.0085,42.4576,42.741,136600.0],["2018-04-23",42.8196,43.2131,42.7567,42.977,177900.0],["2018-04-24",43.1187,43.7404,43.0006,43.6145,235500.0],["2018-04-25",43.9765,45.3616,43.6539,45.1727,476000.0],["2018-04-26",45.3616,45.5583,44.7163,44.9209,329500.0],["2018-04-27",44.8501,45.4245,44.7871,45.1019,169800.0],["2018-04-30",45.1885,45.3695,44.2441,44.2677,324300.0],["2018-05-01",44.4172,45.3459,43.8506,45.1885,359800.0],["2018-05-02",45.0153,45.7394,44.6297,45.2357,205600.0],["2018-05-03",45.1098,45.3616,44.5274,45.0232,177800.0],["2018-05-04",44.7005,46.0778,44.7005,45.7393,177000.0],["2018-05-07",45.5898,46.2588,45.456,45.9833,132400.0],["2018-05-08",46.0384,46.7782,45.9754,46.5657,211700.0],["2018-05-09",46.7467,47.3605,46.5657,47.1402,499900.0],["2018-05-10",47.1244,47.6124,46.6129,47.3527,283400.0],["2018-05-11",47.2661,47.4864,47.1166,47.2503,156300.0],["2018-05-14",47.4471,47.4471,46.8805,46.9513,127000.0],["2018-05-15",46.8726,47.8721,46.8726,47.3841,246300.0],["2018-05-16",47.4392,47.754,47.211,47.573,201300.0],["2018-05-17",47.4786,47.8878,47.3133,47.817,203600.0],["2018-05-18",48.0295,48.2892,47.2818,47.3212,225800.0],["2018-05-21",47.4077,47.9114,47.2267,47.5415,454200.0],["2018-05-22",47.6281,48.0688,47.5337,47.6517,219600.0],["2018-05-23",47.4786,47.6911,47.2346,47.5415,171900.0],["2018-05-24",47.4786,47.5415,46.6286,47.4471,127800.0],["2018-05-25",47.2031,47.7383,47.1638,47.455,132800.0],["2018-05-29",46.9592,47.3841,46.4476,46.8805,211100.0],["2018-05-30",47.2503,47.7934,47.1402,47.5337,202200.0],["2018-05-31",47.3999,47.6438,47.0143,47.1244,146400.0],["2018-06-01",47.6753,47.9272,47.4392,47.573,219600.0],["2018-06-04",47.7225,48.1869,47.4707,48.0216,216300.0],["2018-06-05",47.8721,48.0846,47.5101,47.9822,150400.0],["2018-06-06",48.1711,48.722,48.116,48.7141,279000.0],["2018-06-07",49.0998,49.0998,48.4308,48.7771,170300.0],["2018-06-08",48.7771,49.0368,48.6354,48.6669,150200.0],["2018-06-11",48.5803,48.6197,47.7619,47.9665,188800.0],["2018-06-12",48.0846,48.0846,47.3684,47.6124,167200.0],["2018-06-13",47.6517,48.0688,47.1874,47.5258,133800.0],["2018-06-14",47.8345,47.8345,47.1538,47.6287,189000.0],["2018-06-15",47.3913,48.0481,47.043,47.6287,570200.0],["2018-06-18",47.1538,48.2143,47.0668,47.8899,203200.0],["2018-06-19",47.51,48.6971,47.51,48.5388,164100.0],["2018-06-20",48.8317,48.982,48.3885,48.9425,167500.0],["2018-06-21",48.8475,49.2274,48.4597,48.8871,139400.0],["2018-06-22",49.0533,49.2828,48.5309,48.7842,384700.0],["2018-06-25",48.6813,48.8475,48.0402,48.4597,205100.0],["2018-06-26",48.4597,48.5547,48.1431,48.3568,182800.0],["2018-06-27",48.1985,48.4043,47.1776,47.2013,206400.0],["2018-06-28",47.0193,47.51,47.0193,47.1301,137500.0],["2018-06-29",47.6049,47.7791,46.7185,46.7502,155400.0],["2018-07-02",46.4732,47.5416,46.4178,47.5179,169800.0],["2018-07-03",47.51,48.0007,47.415,47.5179,55800.0],["2018-07-05",47.9532,48.2381,47.6603,48.2223,238800.0],["2018-07-06",48.1115,48.8,47.874,48.7367,216800.0],["2018-07-09",48.9029,49.4411,48.8871,49.3303,144800.0],["2018-07-10",49.3778,49.5281,48.3014,48.5468,333000.0],["2018-07-11",48.2144,48.8871,48.2144,48.4597,214400.0],["2018-07-12",48.6971,48.7842,47.7632,48.2935,199600.0],["2018-07-13",48.2064,48.6734,48.0402,48.064,332800.0],["2018-07-16",48.2539,48.6576,48.2381,48.5784,192900.0],["2018-07-17",48.5942,48.9108,48.4439,48.5547,308900.0],["2018-07-18",48.5072,49.1957,48.5072,49.1562,257200.0],["2018-07-19",48.9583,49.3857,48.8317,49.0849,265600.0],["2018-07-20",49.172,49.9239,48.9187,49.6943,259500.0],["2018-07-23",49.9159,51.4434,49.5756,51.388,397300.0],["2018-07-24",50.8736,51.7283,50.6282,51.1506,327100.0],["2018-07-25",51.2218,51.3168,50.4304,50.8894,288700.0],["2018-07-26",51.1902,51.8471,50.8657,51.3801,266200.0],["2018-07-27",51.4513,51.7046,50.6361,50.8182,179400.0],["2018-07-30",50.8182,51.111,50.3829,50.4224,137700.0],["2018-07-31",50.5807,50.5807,49.8922,50.0584,656800.0],["2018-08-01",50.2879,50.6915,50.098,50.6282,121700.0],["2018-08-02",50.4066,51.1822,50.3196,51.0319,122700.0],["2018-08-03",51.0556,51.3089,50.1613,50.2721,100500.0],["2018-08-06",50.3354,50.5491,50.0188,50.1296,143300.0],["2018-08-07",50.2483,50.5966,50.0663,50.1771,108800.0],["2018-08-08",50.1692,50.7628,49.9239,50.6045,125500.0],["2018-08-09",50.5886,50.7628,50.0742,50.4224,74100.0],["2018-08-10",50.003,50.652,49.9318,50.3908,81000.0],["2018-08-13",50.3037,50.5649,50.1217,50.2563,119800.0],["2018-08-14",50.3829,51.4671,50.3829,51.3563,141600.0],["2018-08-15",51.1268,51.5146,50.652,50.9052,148100.0],["2018-08-16",51.1585,51.9024,51.1268,51.7046,143000.0],["2018-08-17",51.6017,52.1161,51.4355,52.0686,181200.0],["2018-08-20",51.9737,52.3219,51.4988,51.942,132800.0],["2018-08-21",52.1161,53.0817,52.0924,52.6227,214600.0],["2018-08-22",52.6306,52.686,52.2665,52.6464,125900.0],["2018-08-23",52.6306,52.6306,52.0211,52.3694,90500.0],["2018-08-24",52.124,52.5673,52.124,52.3931,81200.0],["2018-08-27",52.5831,52.8442,52.0924,52.1874,127900.0],["2018-08-28",52.401,52.401,51.665,51.9737,95000.0],["2018-08-29",52.0766,52.0845,51.6175,51.9183,127600.0],["2018-08-30",51.8629,52.0449,51.5542,51.7521,170000.0],["2018-08-31",51.6017,52.409,51.5146,52.3377,128500.0],["2018-09-04",52.3377,52.7809,52.0845,52.5039,130200.0],["2018-09-05",52.5118,52.8284,52.314,52.4406,87500.0],["2018-09-06",52.4802,52.5514,51.9578,52.0686,145600.0],["2018-09-07",52.1478,52.2507,51.7758,52.1874,112800.0],["2018-09-10",52.4723,52.5673,51.942,52.1636,122400.0],["2018-09-11",52.0766,52.6068,52.0449,52.2665,142300.0],["2018-09-12",52.1399,52.1557,51.2297,51.4117,193900.0],["2018-09-13",51.6108,51.6824,50.6077,50.6794,107500.0],["2018-09-14",50.7749,51.4436,50.6077,51.2605,170200.0],["2018-09-17",51.2446,51.2446,50.4644,50.6077,146900.0],["2018-09-18",50.759,50.8465,49.9469,50.0345,195700.0],["2018-09-19",49.9708,50.6316,49.9708,50.1221,263100.0],["2018-09-20",50.3529,50.8704,50.3529,50.552,177900.0],["2018-09-21",50.6157,50.8545,50.2574,50.3211,457900.0],["2018-09-24",50.2813,50.2813,49.4136,49.7161,140000.0],["2018-09-25",49.8753,49.8753,49.4534,49.4693,95700.0],["2018-09-26",49.6842,49.6842,48.6015,48.6971,197300.0],["2018-09-27",48.7846,48.8961,48.2274,48.2672,175700.0],["2018-09-28",48.0682,48.7687,48.0682,48.6175,161800.0],["2018-10-01",48.92,48.9518,47.7338,47.8452,154800.0],["2018-10-02",47.7497,48.1239,47.4472,47.7816,185800.0],["2018-10-03",48.0761,49.2384,47.9647,48.9359,129200.0],["2018-10-04",48.8245,49.6604,48.6334,48.8961,143600.0],["2018-10-05",49.6524,49.6683,48.2672,48.6175,146400.0],["2018-10-08",48.5936,49.326,48.3786,49.1588,158800.0],["2018-10-09",48.9916,49.6205,48.912,49.2225,208400.0],["2018-10-10",49.2384,50.0663,48.7926,48.8244,240600.0],["2018-10-11",48.6254,48.8642,47.1765,47.2163,194200.0],["2018-10-12",47.7656,47.7656,44.645,46.0302,221700.0],["2018-10-15",45.9983,46.9059,45.863,46.5715,245500.0],["2018-10-16",46.7626,46.8979,45.9346,46.8183,170100.0],["2018-10-17",46.7864,47.5427,46.3645,47.1686,116500.0],["2018-10-18",47.0094,47.5189,46.4362,46.7705,177800.0],["2018-10-19",46.4202,47.2084,46.1655,46.2531,187900.0],["2018-10-22",48.3309,48.3309,45.5525,45.648,258200.0],["2018-10-23",45.2898,45.7436,44.4061,45.3853,250400.0],["2018-10-24",45.1783,45.3774,43.4508,43.5782,316000.0],["2018-10-25",43.4986,45.1385,43.419,44.7882,368000.0],["2018-10-26",44.4539,45.3694,44.0479,44.8997,232200.0],["2018-10-29",45.4809,46.3645,45.0271,45.7754,174700.0],["2018-10-30",45.9187,46.7387,45.7754,46.6193,239000.0],["2018-10-31",46.9218,47.5029,46.4282,46.4839,459500.0],["2018-11-01",47.1606,47.2402,46.1018,47.1765,217000.0],["2018-11-02",47.4393,48.2035,47.1288,48.1876,286300.0],["2018-11-05",48.1876,48.6652,48.0124,48.6015,305500.0],["2018-11-06",48.6015,49.2225,48.2592,49.1668,159300.0],["2018-11-07",49.1986,49.7399,48.6891,49.533,227900.0],["2018-11-08",49.4454,50.4007,49.4454,50.3768,217200.0],["2018-11-09",50.2733,50.6316,49.7001,50.3131,296400.0],["2018-11-12",50.2733,50.751,49.8912,49.931,187500.0],["2018-11-13",50.0584,50.9182,49.9788,50.4087,202200.0],["2018-11-14",50.8624,51.0774,49.326,49.8434,280400.0],["2018-11-15",49.4136,50.743,49.111,50.5599,330900.0],["2018-11-16",49.8992,51.4675,49.8992,51.4118,285400.0],["2018-11-19",51.3321,51.7063,50.4326,50.8067,163500.0],["2018-11-20",50.5997,50.9659,50.0743,50.3529,141400.0],["2018-11-21",50.4883,51.3401,50.1141,50.1539,118500.0],["2018-11-23",50.2893,51.1252,49.732,50.6395,74600.0],["2018-11-26",51.2127,51.7063,50.7351,50.8067,153400.0],["2018-11-27",50.5599,51.0853,50.4007,50.552,126400.0],["2018-11-28",50.6873,51.7461,50.3052,51.6984,207300.0],["2018-11-29",51.4356,51.8337,50.8943,51.3481,234600.0],["2018-11-30",51.1809,52.4387,51.1809,52.2715,268100.0],["2018-12-03",52.6218,52.8447,51.1172,52.0009,208800.0],["2018-12-04",51.8098,51.9611,48.6891,48.9359,259100.0],["2018-12-06",48.3309,49.5011,47.686,49.4852,275100.0],["2018-12-07",49.5728,50.1539,48.8642,49.2703,256300.0],["2018-12-10",49.3419,49.3897,47.6383,48.4981,121400.0],["2018-12-11",49.0872,49.3499,48.1239,48.5697,155100.0],["2018-12-12",49.3339,49.9708,48.6732,49.533,268300.0],["2018-12-13",49.525,49.8213,48.3155,48.4036,239100.0],["2018-12-14",48.0191,48.8201,48.0191,48.1793,184600.0],["2018-12-17",47.9791,48.9563,47.6106,47.7548,314500.0],["2018-12-18",47.8829,48.74,46.2249,46.313,366800.0],["2018-12-19",46.281,46.7135,43.7418,43.8299,554400.0],["2018-12-20",43.9902,44.8793,43.6217,44.5749,460300.0],["2018-12-21",44.7911,45.7363,44.4948,44.8312,1654000.0],["2018-12-24",44.4227,44.9754,43.9101,43.9421,114600.0],["2018-12-26",44.0863,45.8805,43.7418,45.8324,225500.0],["2018-12-27",45.1516,45.8244,44.4147,45.8244,268600.0],["2018-12-28",45.7844,46.8817,45.6162,46.4412,243000.0],["2018-12-31",46.5613,46.8657,45.7363,46.6975,327400.0],["2019-01-02",46.1368,47.6346,46.0247,47.3943,303100.0],["2019-01-03",47.2422,47.9711,46.7536,46.9057,221700.0],["2019-01-04",47.7948,48.3235,47.154,48.1713,220400.0],["2019-01-07",48.0111,48.6359,47.7548,48.3315,162100.0],["2019-01-08",48.2033,49.0123,47.6987,48.9963,213900.0],["2019-01-09",48.7881,49.4128,48.4917,49.3808,168900.0],["2019-01-10",49.3327,49.589,48.9242,49.4128,203500.0],["2019-01-11",49.1325,49.581,49.0203,49.557,180900.0],["2019-01-14",49.3247,50.0376,49.2606,49.5009,271400.0],["2019-01-15",49.3327,49.7813,48.724,49.6291,137400.0],["2019-01-16",50.0536,50.6784,49.6851,50.6383,152400.0],["2019-01-17",50.3099,51.1029,50.3019,51.0068,227200.0],["2019-01-18",51.215,51.6476,51.0148,51.2231,200900.0],["2019-01-22",51.0228,51.5515,50.39,50.6944,248200.0],["2019-01-23",49.1325,50.342,48.5558,48.9883,284900.0],["2019-01-24",48.6519,49.0123,47.5946,48.1633,204700.0],["2019-01-25",48.1393,48.5478,47.6587,48.1793,245100.0],["2019-01-28",48.0992,48.7961,47.7868,48.7881,211200.0],["2019-01-29",48.9162,48.9883,48.3956,48.4196,130600.0],["2019-01-30",48.2274,48.6919,47.8509,48.2354,234900.0],["2019-01-31",47.6266,48.2994,47.146,48.0191,875300.0],["2019-02-01",48.1393,48.6599,48.0351,48.4036,164100.0],["2019-02-04",48.4997,49.1805,48.2033,49.1645,123900.0],["2019-02-05",49.0684,49.549,48.9643,49.1725,218000.0],["2019-02-06",48.9483,49.557,48.7961,49.5009,150600.0],["2019-02-07",49.8213,50.366,49.4048,49.8293,185400.0],["2019-02-08",49.6211,49.8934,49.1645,49.2686,126400.0],["2019-02-11",49.3968,49.8934,49.0444,49.8774,129500.0],["2019-02-12",50.1738,50.4381,49.7412,49.8133,154100.0],["2019-02-13",50.0216,50.4862,49.7172,50.3099,171900.0],["2019-02-14",49.8053,50.2619,49.525,49.7172,170200.0],["2019-02-15",50.0376,50.7585,49.9335,50.6303,164900.0],["2019-02-19",50.4621,51.3192,50.1738,51.0949,165900.0],["2019-02-20",51.207,51.8478,50.9587,51.8318,211200.0],["2019-02-21",51.8078,51.8078,50.8626,51.3592,132900.0],["2019-02-22",51.1109,51.7677,51.0869,51.7597,121300.0],["2019-02-25",52.0,52.1522,51.3432,51.3833,173400.0],["2019-02-26",50.9027,51.6476,50.7264,50.8386,161800.0],["2019-02-27",51.0549,51.6556,50.8706,51.6316,99900.0],["2019-02-28",51.968,52.024,51.5595,51.8959,123100.0],["2019-03-01",52.0801,52.2243,51.6476,52.0,158600.0],["2019-03-04",51.5514,52.1682,51.2471,51.3993,139300.0],["2019-03-05",51.4233,51.5915,50.7505,51.4313,109600.0],["2019-03-06",51.2471,51.4313,49.6371,49.6611,237500.0],["2019-03-07",49.4048,49.557,48.0512,48.2834,240900.0],["2019-03-08",48.1393,48.772,48.0592,48.6919,173100.0],["2019-03-11",48.8281,49.6371,48.716,49.3247,155400.0],["2019-03-12",49.3327,49.8454,48.9643,49.2046,132000.0],["2019-03-13",49.533,49.9575,49.1805,49.6611,187100.0],["2019-03-14",49.4999,50.0318,49.371,49.7901,167100.0],["2019-03-15",49.8546,50.3703,49.8223,50.1205,548200.0],["2019-03-18",50.3381,50.6444,50.0157,50.5396,185200.0],["2019-03-19",50.6363,50.6363,49.4032,49.4274,156400.0],["2019-03-20",49.2501,49.4435,47.8639,47.88,192300.0],["2019-03-21",47.5254,48.6376,47.3159,48.0332,215700.0],["2019-03-22",47.5657,47.6463,45.6234,45.8894,232200.0],["2019-03-25",45.833,46.8807,45.5993,46.6389,213600.0],["2019-03-26",46.9613,47.8478,46.9613,47.8075,149400.0],["2019-03-27",47.5577,48.1621,46.9774,47.7914,230800.0],["2019-03-28",47.8881,48.4522,47.5174,48.4361,104500.0],["2019-03-29",48.9519,48.9842,47.8075,48.1702,179700.0],["2019-04-01",48.5973,49.5241,48.557,49.4355,177500.0],["2019-04-02",49.3307,49.4919,48.7988,49.242,137400.0],["2019-04-03",49.8787,49.9029,49.1212,49.4113,115100.0],["2019-04-04",49.3549,50.1286,49.0809,49.919,130100.0],["2019-04-05",49.9674,50.048,49.6773,49.8062,273500.0],["2019-04-08",49.7417,50.1689,49.3952,50.0721,203100.0],["2019-04-09",49.7901,50.1366,49.1615,49.2823,174300.0],["2019-04-10",49.2098,50.5315,49.0486,50.4187,252700.0],["2019-04-11",50.6927,50.8781,50.1689,50.4187,192600.0],["2019-04-12",50.9748,51.5389,50.4671,51.4019,167800.0],["2019-04-15",51.3858,51.3939,50.1205,50.2575,129600.0],["2019-04-16",50.4348,51.3697,50.2172,51.3536,130800.0],["2019-04-17",51.3858,51.4986,50.733,51.2488,145900.0],["2019-04-18",50.9506,51.3697,50.1044,50.2736,179000.0],["2019-04-22",50.8217,51.9822,50.2736,51.813,298300.0],["2019-04-23",51.7968,52.3771,51.2166,52.2643,328200.0],["2019-04-24",51.9177,52.9493,51.7807,52.7801,255100.0],["2019-04-25",52.3852,52.3932,51.5792,51.7001,310200.0],["2019-04-26",51.7646,52.8042,51.7163,52.8042,193300.0],["2019-04-29",52.9251,53.3926,52.7075,53.038,226700.0],["2019-04-30",53.175,53.7633,52.9654,53.5618,932100.0],["2019-05-01",53.3603,53.7875,52.4174,52.5625,481400.0],["2019-05-02",52.5463,53.3523,52.3771,53.0863,149100.0],["2019-05-03",53.2556,54.3516,53.2394,54.2066,196000.0],["2019-05-06",53.4651,54.6337,53.4651,54.3758,204400.0],["2019-05-07",53.9567,54.0695,52.9251,53.4409,144600.0],["2019-05-08",53.4812,53.6102,52.7881,52.8526,159200.0],["2019-05-09",52.3852,52.9977,52.1756,52.9332,160000.0],["2019-05-10",52.9332,53.3442,52.1756,53.3039,131200.0],["2019-05-13",52.4899,52.4899,51.1682,51.4019,172000.0],["2019-05-14",51.5228,52.7156,51.4342,52.4496,112000.0],["2019-05-15",51.8049,52.0386,51.2407,51.7243,132300.0],["2019-05-16",52.1111,52.6592,52.0305,52.3287,94600.0],["2019-05-17",52.0225,52.772,51.821,52.0628,167800.0],["2019-05-20",51.8935,52.6511,51.6276,52.224,79900.0],["2019-05-21",52.4738,52.643,52.1031,52.5544,106100.0],["2019-05-22",52.361,52.4496,51.8774,52.087,104200.0],["2019-05-23",51.6195,51.7646,50.2575,50.7733,210500.0],["2019-05-24",51.0393,51.6679,50.596,51.5792,116800.0],["2019-05-28",51.5067,51.7082,50.9587,50.999,119100.0],["2019-05-29",50.5718,51.3133,50.3139,51.2085,167900.0],["2019-05-30",51.2649,51.3455,49.774,50.4026,86200.0],["2019-05-31",49.7014,50.056,49.3388,49.8143,176000.0],["2019-06-03",49.5967,50.6444,49.5967,50.2817,197700.0],["2019-06-04",50.8136,51.7324,50.6444,51.7001,137000.0],["2019-06-05",51.5067,51.8371,50.7733,51.5309,122400.0],["2019-06-06",51.273,51.7485,50.7088,51.41,119400.0],["2019-06-07",51.2972,51.6195,51.136,51.3858,96500.0],["2019-06-10",51.7888,52.361,51.6679,51.8532,111000.0],["2019-06-11",52.1273,52.2482,51.2811,51.813,128100.0],["2019-06-12",51.7162,51.9903,51.2649,51.5389,148600.0],["2019-06-13",51.7578,52.2848,51.693,52.0821,116000.0],["2019-06-14",52.1146,52.3254,51.7011,52.1551,91400.0],["2019-06-17",52.0902,52.374,51.3849,51.3849,170000.0],["2019-06-18",51.547,52.6172,51.1579,52.2362,113900.0],["2019-06-19",52.2605,52.6416,51.8146,51.8146,170400.0],["2019-06-20",52.0173,52.6902,51.3768,52.3983,216300.0],["2019-06-21",52.1794,53.128,52.074,52.3497,372400.0],["2019-06-24",52.1551,52.5929,51.7335,51.7741,138600.0],["2019-06-25",51.693,52.0092,51.1336,51.8146,182600.0],["2019-06-26",52.0416,52.4956,51.6281,51.6606,209000.0],["2019-06-27",51.5552,52.7794,51.5552,52.7713,160700.0],["2019-06-28",53.0307,53.6955,52.8524,53.3793,403300.0],["2019-07-01",53.7766,53.8333,53.0145,53.2091,161200.0],["2019-07-02",53.1685,53.3307,51.9686,52.447,139500.0],["2019-07-03",52.5605,53.055,52.5524,53.0469,83100.0],["2019-07-05",53.3307,53.8009,53.1766,53.6063,100900.0],["2019-07-08",53.2983,53.4847,52.7388,53.0145,151500.0],["2019-07-09",52.9496,53.2577,52.6821,53.1523,158200.0],["2019-07-10",53.2983,53.3712,52.5037,52.5524,155800.0],["2019-07-11",52.5929,52.9091,52.301,52.8442,124300.0],["2019-07-12",52.7875,53.4928,52.6983,53.1929,150000.0],["2019-07-15",53.355,53.3712,51.9605,52.22,140900.0],["2019-07-16",52.1794,52.7875,52.0902,52.3172,151400.0],["2019-07-17",52.0173,52.601,51.8308,52.1227,134700.0],["2019-07-18",52.0335,52.8605,51.8876,52.3983,86700.0],["2019-07-19",52.1875,52.7875,52.1875,52.2281,182500.0],["2019-07-22",52.7794,52.7794,51.7335,52.2605,150000.0],["2019-07-23",52.1389,52.7064,51.8551,52.528,136800.0],["2019-07-24",52.4145,53.4036,51.9929,53.0956,193900.0],["2019-07-25",53.0875,53.509,52.3091,52.4875,161300.0],["2019-07-26",52.6172,53.428,52.6172,53.2415,177300.0],["2019-07-29",53.1766,53.3226,52.6172,52.7388,128700.0],["2019-07-30",52.4064,53.3388,52.2362,53.3064,194000.0],["2019-07-31",53.3307,53.9387,52.9577,53.5009,332400.0],["2019-08-01",53.3145,53.6388,51.5795,51.6849,223100.0],["2019-08-02",51.3363,51.5552,50.5174,51.012,218100.0],["2019-08-05",50.1283,50.4931,48.9121,49.7472,232900.0],["2019-08-06",50.1039,50.2336,49.0905,49.6823,204400.0],["2019-08-07",48.6527,49.3499,48.1419,49.3337,239300.0],["2019-08-08",49.7067,50.9633,49.7067,50.3634,252000.0],["2019-08-09",50.339,50.3553,49.8202,50.185,132000.0],["2019-08-12",49.7472,50.0066,49.4877,49.7148,112600.0],["2019-08-13",50.339,51.0606,49.6985,50.339,155200.0],["2019-08-14",49.4148,49.9499,48.7986,49.2689,166300.0],["2019-08-15",49.4148,49.6337,48.75,48.9202,132200.0],["2019-08-16",49.1634,50.2012,48.75,50.0634,226000.0],["2019-08-19",50.8012,50.9228,50.4039,50.7282,170900.0],["2019-08-20",50.5742,50.6066,49.5932,49.6742,150900.0],["2019-08-21",50.1201,50.1201,49.7553,49.8688,110800.0],["2019-08-22",50.3309,50.5012,49.6823,50.0472,123500.0],["2019-08-23",49.7553,50.0229,48.377,48.6203,210800.0],["2019-08-26",48.977,49.2607,48.5635,49.1472,176600.0],["2019-08-27",49.3661,49.7067,48.1257,48.2473,155300.0],["2019-08-28",48.15,49.2689,48.15,49.0256,87000.0],["2019-08-29",49.4634,49.958,49.3662,49.5202,127700.0],["2019-08-30",49.8121,49.9012,48.6446,49.4472,284100.0],["2019-09-03",49.05,49.0824,48.3041,48.7986,182400.0],["2019-09-04",49.2283,49.2526,48.7257,48.977,182400.0],["2019-09-05",49.9337,50.8903,49.5931,49.731,172400.0],["2019-09-06",49.7877,50.1445,49.4553,49.6661,187800.0],["2019-09-09",49.958,51.2471,49.6418,50.8174,183600.0],["2019-09-10",51.1092,51.6038,50.5336,51.4011,197300.0],["2019-09-11",51.693,52.7713,50.8579,52.6253,292000.0],["2019-09-12",52.1794,53.7604,52.0173,53.509,334100.0],["2019-09-13",54.1128,54.3167,53.3541,53.5254,223900.0],["2019-09-16",52.8646,53.5906,52.3669,53.0196,209600.0],["2019-09-17",52.7748,52.8075,51.7632,52.5219,214100.0],["2019-09-18",52.4077,52.7422,51.8856,52.5301,257600.0],["2019-09-19",52.4893,52.8401,51.9835,52.008,232800.0],["2019-09-20",52.0161,52.3751,51.184,51.6082,501100.0],["2019-09-23",51.1595,51.9345,51.1595,51.3308,301200.0],["2019-09-24",51.3308,51.6164,50.2703,50.6292,263000.0],["2019-09-25",50.9066,51.3716,50.67,51.2574,301100.0],["2019-09-26",51.1024,51.2411,50.3437,50.4905,166500.0],["2019-09-27",50.9392,51.3879,50.254,50.4824,188800.0],["2019-09-30",50.7108,50.9637,50.2132,50.3274,263600.0],["2019-10-01",50.7516,51.0045,49.4055,49.7645,256900.0],["2019-10-02",49.3566,49.7971,49.1771,49.6176,278000.0],["2019-10-03",49.4218,49.5524,48.9079,49.3892,239000.0],["2019-10-04",49.5116,49.9032,48.9568,49.9032,193900.0],["2019-10-07",49.7237,50.1642,49.4789,49.7889,188500.0],["2019-10-08",49.2587,49.4708,48.8263,49.0221,235500.0],["2019-10-09",49.4545,49.7645,49.0302,49.4789,209900.0],["2019-10-10",50.0419,50.5069,49.7563,49.944,244100.0],["2019-10-11",51.0208,51.9427,50.98,51.1187,343500.0],["2019-10-14",50.8006,51.029,50.5803,50.9066,151400.0],["2019-10-15",51.0698,51.4124,50.8577,50.9556,211300.0],["2019-10-16",50.9229,51.4858,50.8577,51.1595,151200.0],["2019-10-17",51.3063,51.5348,50.9066,51.494,217700.0],["2019-10-18",51.1269,52.2038,51.1269,52.0977,208500.0],["2019-10-21",52.473,54.1617,52.0977,53.403,238200.0],["2019-10-22",53.6967,54.4227,53.1664,54.3412,326300.0],["2019-10-23",54.0638,54.6349,54.0393,54.6022,218400.0],["2019-10-24",54.6512,55.0672,54.1127,54.9938,259100.0],["2019-10-25",54.8715,55.4262,54.8715,55.0836,309900.0],["2019-10-28",55.4099,56.3154,55.2059,55.9402,240100.0],["2019-10-29",55.6383,56.4215,55.6383,56.1523,246200.0],["2019-10-30",55.9402,56.0544,55.2059,55.8259,135400.0],["2019-10-31",55.4099,55.6628,54.7491,55.2957,340100.0],["2019-11-01",55.7933,55.7933,55.3609,55.6138,217800.0],["2019-11-04",56.2665,56.3644,55.2794,55.622,218200.0],["2019-11-05",55.9075,56.242,55.5159,55.777,134400.0],["2019-11-06",55.516,56.136,55.1244,55.9891,274800.0],["2019-11-07",56.4786,56.6989,55.8667,56.087,196700.0],["2019-11-08",56.0299,56.4623,55.9646,56.2991,142800.0],["2019-11-11",56.0707,56.2746,55.6954,55.9646,144000.0],["2019-11-12",56.1033,56.3481,55.8912,56.1441,173000.0],["2019-11-13",55.5567,55.7525,55.1978,55.5975,147200.0],["2019-11-14",55.3283,55.6873,55.157,55.5975,170500.0],["2019-11-15",55.7444,56.0299,55.0917,55.1733,190000.0],["2019-11-18",54.9775,54.9775,54.3901,54.7735,170400.0],["2019-11-19",55.0183,55.3609,54.643,55.1325,141600.0],["2019-11-20",54.7899,55.2304,54.4146,54.7246,199700.0],["2019-11-21",55.0264,55.0264,54.5125,54.6104,98500.0],["2019-11-22",54.8062,54.9204,54.4717,54.5941,92600.0],["2019-11-25",54.6756,56.0625,54.5859,55.7117,292200.0],["2019-11-26",55.5078,55.7036,55.1325,55.1407,150900.0],["2019-11-27",55.4425,55.7117,55.1978,55.4752,134900.0],["2019-11-29",55.3691,55.777,55.1651,55.3528,73200.0],["2019-12-02",55.4752,55.6465,55.0101,55.0591,220200.0],["2019-12-03",54.3738,54.5696,54.0312,54.5451,167800.0],["2019-12-04",54.7328,55.3854,54.7328,55.0346,203600.0],["2019-12-05",55.2141,55.4588,54.8551,55.0183,157600.0],["2019-12-06",55.6546,55.9973,55.4507,55.4752,213400.0],["2019-12-09",55.2141,55.6709,55.2141,55.3772,171300.0],["2019-12-10",55.2386,55.6546,55.2386,55.5159,194900.0],["2019-12-11",55.6057,55.8096,55.1162,55.4262,129500.0],["2019-12-12",55.5821,57.3139,55.5083,57.0513,263200.0],["2019-12-13",56.6902,57.3632,56.1649,56.7641,167700.0],["2019-12-16",57.3057,57.9542,57.1908,57.7079,317100.0],["2019-12-17",57.8228,58.0854,57.6751,57.8638,338000.0],["2019-12-18",58.1183,58.1922,57.7161,57.8803,194100.0],["2019-12-19",57.8392,58.0691,57.7325,58.0444,228300.0],["2019-12-20",58.3481,58.7749,58.1676,58.2496,993200.0],["2019-12-23",58.2496,58.3974,57.9049,57.9952,293900.0],["2019-12-24",58.0609,58.0609,57.5684,57.5684,86500.0],["2019-12-26",57.6997,58.1429,57.6587,58.1265,134400.0],["2019-12-27",58.1511,58.2168,57.7325,57.9459,206200.0],["2019-12-30",58.2743,58.422,57.9542,58.3317,180600.0],["2019-12-31",58.3153,58.6436,58.1922,58.225,272500.0],["2020-01-02",58.225,58.3153,57.7818,58.2496,242500.0],["2020-01-03",57.4617,58.0444,57.1662,57.9213,200700.0],["2020-01-06",57.3222,57.6751,56.9774,57.6012,155400.0],["2020-01-07",57.3058,57.6505,56.9364,57.1662,124200.0],["2020-01-08",57.2811,58.2578,57.2811,58.0362,304600.0],["2020-01-09",58.2414,58.7831,57.9788,58.4466,339100.0],["2020-01-10",58.3645,58.3645,57.749,57.9706,193000.0],["2020-01-13",58.1347,58.5205,57.9213,58.4876,192700.0],["2020-01-14",58.3974,58.6108,58.1347,58.5697,247400.0],["2020-01-15",58.2004,58.3728,57.7079,58.0362,232700.0],["2020-01-16",58.4138,58.857,58.3809,58.701,190700.0],["2020-01-17",59.0704,59.6121,58.3809,58.5369,233200.0],["2020-01-21",58.2004,58.4138,57.5109,57.5602,246500.0],["2020-01-22",58.0198,58.0198,57.0103,57.5766,208000.0],["2020-01-23",57.2155,57.7654,56.8379,57.4945,329600.0],["2020-01-24",57.4453,57.6669,56.4275,57.0595,255600.0],["2020-01-27",56.1238,56.7558,55.8858,55.9843,252900.0],["2020-01-28",56.3372,56.4768,55.5493,55.7053,277000.0],["2020-01-29",55.8284,55.9679,54.983,54.9994,241700.0],["2020-01-30",54.7203,55.4344,54.6711,55.4016,215300.0],["2020-01-31",54.8927,55.1143,53.9899,54.392,812800.0],["2020-02-03",54.786,55.418,54.7121,55.2949,274600.0],["2020-02-04",56.091,56.329,55.6642,55.6642,210200.0],["2020-02-05",56.3537,56.8872,56.1403,56.8379,187100.0],["2020-02-06",57.0923,57.2975,56.2305,56.3044,121900.0],["2020-02-07",55.9925,56.2223,55.6806,55.7873,113800.0],["2020-02-10",55.4754,55.9187,55.3195,55.8366,143300.0],["2020-02-11",56.0746,56.6984,56.0746,56.4357,213400.0],["2020-02-12",56.8215,56.8789,56.3208,56.5917,167300.0],["2020-02-13",56.2716,57.1006,56.2716,57.0924,110400.0],["2020-02-14",56.9282,57.2893,56.7394,56.8871,175700.0],["2020-02-18",56.6491,56.8215,55.9186,56.0828,109100.0],["2020-02-19",56.3455,56.4522,56.0582,56.2059,121100.0],["2020-02-20",55.9515,56.8707,55.9515,56.6327,105100.0],["2020-02-21",56.4521,56.4521,55.8366,56.132,172700.0],["2020-02-24",54.63,55.459,54.5233,55.1307,160100.0],["2020-02-25",55.0733,55.221,53.5302,53.6205,223300.0],["2020-02-26",53.9899,54.6218,53.3907,53.6944,171800.0],["2020-02-27",52.6438,54.3428,52.3812,52.3976,280400.0],["2020-02-28",50.9366,51.585,48.9011,49.9107,368500.0],["2020-03-02",50.0584,53.6862,49.8614,53.6123,288800.0],["2020-03-03",53.3661,54.2607,52.0775,52.7095,312300.0],["2020-03-04",53.2183,54.1212,51.9051,54.1048,215800.0],["2020-03-05",52.7998,53.2922,51.5358,52.6192,272800.0],["2020-03-06",50.7232,51.9133,50.4442,51.6589,260800.0],["2020-03-09",48.302,49.1391,46.4635,46.7425,293300.0],["2020-03-10",48.5318,49.1802,45.3883,46.9641,410200.0],["2020-03-11",45.6755,46.2172,44.2392,44.8301,371000.0],["2020-03-12",41.5553,46.0777,39.3967,42.729,459000.0],["2020-03-13",45.277,47.4279,44.3835,47.4031,407200.0],["2020-03-16",42.1251,44.2015,41.1075,42.7207,415700.0],["2020-03-17",43.5894,48.5696,42.8034,48.5199,668300.0],["2020-03-18",45.8975,49.9677,45.2853,49.8849,579500.0],["2020-03-19",49.4217,52.433,47.4196,49.5127,506900.0],["2020-03-20",49.9263,49.9511,42.0258,42.3402,615700.0],["2020-03-23",42.0837,42.274,38.8904,40.0403,382200.0],["2020-03-24",42.092,45.1446,41.2812,45.0454,381000.0],["2020-03-25",45.3432,46.3028,43.3742,44.5242,480700.0],["2020-03-26",44.7724,48.4786,43.8954,48.2717,316700.0],["2020-03-27",46.9233,48.9915,46.0215,47.5686,333100.0],["2020-03-30",47.1467,48.6523,46.3856,48.5365,224900.0],["2020-03-31",47.8498,49.0908,47.1467,48.644,313300.0],["2020-04-01",46.4517,48.7019,46.278,48.6937,524900.0],["2020-04-02",47.8167,51.1176,47.7754,50.8611,375300.0],["2020-04-03",50.0835,51.4071,48.5117,49.2976,445200.0],["2020-04-06",51.1259,51.7381,49.2976,50.0421,360300.0],["2020-04-07",51.3327,51.9531,49.6037,50.009,333600.0],["2020-04-08",50.828,51.614,49.8188,50.828,237700.0],["2020-04-09",52.342,54.2447,51.0431,53.8559,324400.0],["2020-04-13",53.525,53.525,49.7526,50.4061,249500.0],["2020-04-14",51.8539,52.1682,49.6368,50.4971,311700.0],["2020-04-15",49.0163,49.9346,48.4207,49.1073,272400.0],["2020-04-16",48.8674,49.9594,47.9822,49.8849,550500.0],["2020-04-17",50.4227,51.5478,49.9263,51.068,343400.0],["2020-04-20",50.9356,52.3254,50.1331,50.5468,312000.0],["2020-04-21",48.6523,49.6616,48.2718,49.3638,277300.0],["2020-04-22",50.1662,50.7784,48.098,48.5117,230700.0],["2020-04-23",48.5861,49.645,48.553,49.1569,234700.0],["2020-04-24",49.3059,50.0835,49.1818,49.6285,268300.0],["2020-04-27",50.0504,52.0193,49.8601,51.3989,244300.0],["2020-04-28",52.8301,53.4091,52.069,52.5405,224400.0],["2020-04-29",53.9055,56.0564,52.9624,54.9975,324500.0],["2020-04-30",53.5498,53.5746,51.5147,51.6967,687800.0],["2020-05-01",50.6295,50.8942,48.9088,49.827,370700.0],["2020-05-04",49.2148,50.1579,48.7102,49.8105,232800.0],["2020-05-05",50.6212,51.2665,49.8022,50.0752,253600.0],["2020-05-06",50.555,50.555,48.0484,48.3297,276700.0],["2020-05-07",48.9253,49.008,47.4858,47.5686,307000.0],["2020-05-08",48.7681,49.0659,48.0236,48.7598,185500.0],["2020-05-11",47.9408,47.9491,46.5345,47.097,303800.0],["2020-05-12",47.1715,47.2625,44.7889,44.9295,287900.0],["2020-05-13",44.5076,44.7475,42.5222,43.3825,323200.0],["2020-05-14",42.3319,43.8789,41.0331,43.6969,497500.0],["2020-05-15",43.4322,43.821,42.8034,42.9606,578800.0],["2020-05-18",44.2181,46.7909,44.2181,46.3525,375800.0],["2020-05-19",45.7982,46.5593,44.3753,44.4497,238000.0],["2020-05-20",45.3763,46.7496,45.3763,46.6586,305400.0],["2020-05-21",46.4765,47.2956,46.3442,46.4435,156600.0],["2020-05-22",47.0556,47.0722,45.8395,46.2615,134100.0],["2020-05-26",48.3214,49.1238,47.734,48.8095,226100.0],["2020-05-27",50.9025,52.4081,49.7443,52.2592,343800.0],["2020-05-28",52.9459,52.9873,49.7609,50.0339,257700.0],["2020-05-29",49.0825,49.5954,48.3462,49.1569,295200.0],["2020-06-01",49.3472,49.9098,48.7102,48.7681,180100.0],["2020-06-02",49.3141,49.5127,48.1063,48.644,155200.0],["2020-06-03",49.8436,51.01,49.6947,50.2655,201400.0],["2020-06-04",49.9677,50.9273,49.3307,50.4475,232700.0],["2020-06-05",53.1941,54.1868,52.0938,53.616,302400.0],["2020-06-08",54.4267,54.799,53.0369,53.2189,298700.0],["2020-06-09",52.0028,53.4753,51.5643,52.1765,229000.0],["2020-06-10",51.9531,52.1765,50.2159,50.2241,303600.0],["2020-06-11",47.8995,48.0153,46.2036,46.6834,411000.0],["2020-06-12",48.6334,48.6334,45.5,47.0334,335100.0],["2020-06-15",45.5834,48.6667,45.55,47.825,308400.0],["2020-06-16",49.525,50.0584,48.15,48.5834,359400.0],["2020-06-17",48.7,49.1584,47.2334,47.275,218200.0],["2020-06-18",46.6167,47.85,46.6167,47.4084,193700.0],["2020-06-19",47.8417,47.8417,46.2417,46.9417,558600.0],["2020-06-22",46.525,47.3167,46.075,46.7834,230200.0],["2020-06-23",47.6084,47.9167,46.0417,46.05,187500.0],["2020-06-24",45.3334,45.6667,44.2667,44.4,277100.0],["2020-06-25",44.125,46.0,43.9,45.9417,289200.0],["2020-06-26",45.025,45.025,43.5584,43.7667,674800.0],["2020-06-29",44.625,46.475,44.35,46.4584,322900.0],["2020-06-30",45.9917,47.8167,45.9917,47.5167,278000.0],["2020-07-01",47.7,47.7084,45.8,45.825,207900.0],["2020-07-02",47.15,47.55,45.8167,46.0,188600.0],["2020-07-06",47.2167,47.5167,46.0584,46.325,173900.0],["2020-07-07",45.775,46.0584,44.8834,45.275,236300.0],["2020-07-08",44.9834,45.6084,43.75,44.4417,287000.0],["2020-07-09",44.1667,44.3084,42.8417,43.575,336500.0],["2020-07-10",43.5751,45.8501,43.5751,45.8001,521200.0],["2020-07-13",46.25,47.0667,45.3584,46.4084,354100.0],["2020-07-14",46.2417,46.5834,45.2001,45.8001,280400.0],["2020-07-15",47.1334,48.1584,46.75,47.6334,232000.0],["2020-07-16",47.3667,48.2584,46.9334,47.6917,180200.0],["2020-07-17",47.6334,47.8084,47.05,47.1334,228600.0],["2020-07-20",46.8417,47.275,46.6417,46.8334,230300.0],["2020-07-21",47.6084,49.35,47.6,49.325,190500.0],["2020-07-22",48.75,49.0667,47.8667,48.3417,164100.0],["2020-07-23",48.0417,49.375,48.0417,49.3084,254800.0],["2020-07-24",49.6167,50.1167,49.0334,49.3417,233800.0],["2020-07-27",50.8167,51.3667,47.8251,48.2917,380900.0],["2020-07-28",47.9084,48.2917,47.725,47.85,252800.0],["2020-07-29",47.6667,49.325,47.6667,49.25,176800.0],["2020-07-30",48.2167,48.875,47.65,48.6167,166600.0],["2020-07-31",48.25,48.45,46.675,46.8584,1308000.0],["2020-08-03",47.0417,47.5167,46.325,46.5667,212600.0],["2020-08-04",46.3084,46.6667,45.4834,46.2167,169400.0],["2020-08-05",46.5834,47.6667,46.3667,47.3417,296600.0],["2020-08-06",47.0334,47.5584,46.8167,47.3084,206900.0],["2020-08-07",47.25,49.5834,46.9917,49.5417,204700.0],["2020-08-10",49.6417,51.175,49.475,50.05,216000.0],["2020-08-11",51.1,52.125,50.6917,50.975,273600.0],["2020-08-12",51.9917,51.9917,50.0917,50.6334,183400.0],["2020-08-13",50.0917,50.5917,49.7334,49.7917,133900.0],["2020-08-14",49.1334,50.4167,49.1334,50.1167,224000.0],["2020-08-17",49.7584,50.1834,49.2584,49.5,187000.0],["2020-08-18",49.3667,49.575,48.75,48.925,188700.0],["2020-08-19",48.9584,49.7834,48.8584,49.3667,203900.0],["2020-08-20",48.8334,49.2417,48.65,48.8334,163100.0],["2020-08-21",48.2667,48.975,48.2,48.6834,180000.0],["2020-08-24",49.1667,50.1584,48.5834,50.0667,128900.0],["2020-08-25",50.8334,51.075,50.0584,50.675,168500.0],["2020-08-26",50.575,50.7834,49.8584,50.025,227900.0],["2020-08-27",50.1,51.125,49.7417,50.8334,167400.0],["2020-08-28",51.3584,51.3584,50.4667,50.8167,178000.0],["2020-08-31",50.625,51.0667,50.1334,50.1417,239600.0],["2020-09-01",49.7084,50.8834,49.55,50.8167,202900.0],["2020-09-02",50.55,51.45,50.25,50.6834,165500.0],["2020-09-03",51.1167,51.9834,50.6,50.9584,142200.0],["2020-09-04",52.0834,52.5917,51.0584,52.0167,187500.0],["2020-09-08",51.3917,51.4334,49.5584,49.875,215100.0],["2020-09-09",50.125,50.325,49.1917,49.2667,220000.0],["2020-09-10",49.4584,49.7667,48.8834,48.8917,229200.0],["2020-09-11",48.9084,48.9167,48.125,48.6084,239000.0],["2020-09-14",48.6,49.7415,48.5328,49.112,175900.0],["2020-09-15",49.1708,49.2127,48.1635,48.7175,133100.0],["2020-09-16",48.6168,49.3051,48.3062,48.7007,286700.0],["2020-09-17",48.1887,48.5328,47.6851,48.3314,265100.0],["2020-09-18",48.4405,49.0784,47.7858,48.516,689600.0],["2020-09-21",47.6179,47.9704,45.0494,45.6286,412500.0],["2020-09-22",45.7293,46.1994,44.9571,45.1082,268700.0],["2020-09-23",45.2005,45.8384,43.9834,44.0086,198100.0],["2020-09-24",44.3024,45.3768,43.9582,44.6549,164500.0],["2020-09-25",44.294,45.125,44.1765,44.7472,160000.0],["2020-09-28",45.2593,45.9643,44.9487,45.6873,220300.0],["2020-09-29",45.595,45.595,44.5458,45.2173,144600.0],["2020-09-30",45.125,46.2497,45.125,45.7125,271400.0],["2020-10-01",45.6118,46.0231,44.9907,45.6202,133900.0],["2020-10-02",45.0242,46.4092,45.0242,46.2497,153200.0],["2020-10-05",46.6946,47.6851,46.6694,47.3157,132100.0],["2020-10-06",48.0376,49.3638,47.492,47.8949,268100.0],["2020-10-07",48.3985,49.2715,47.7942,48.1467,221100.0],["2020-10-08",48.6923,49.5233,48.1131,49.2127,163400.0],["2020-10-09",49.6324,49.7247,48.7511,49.0029,154200.0],["2020-10-12",48.8098,49.6912,48.8098,49.5485,116600.0],["2020-10-13",49.1036,49.2631,47.8865,48.0124,179600.0],["2020-10-14",47.8781,48.3146,47.0975,47.1143,129600.0],["2020-10-15",46.7534,48.2558,46.7534,48.1971,147500.0],["2020-10-16",48.2139,48.5244,47.5843,48.0964,101700.0],["2020-10-19",48.5328,48.6252,47.0891,47.1814,126700.0],["2020-10-20",47.7186,48.6503,47.7186,47.9872,139000.0],["2020-10-21",48.1299,48.6755,47.6011,48.516,127100.0],["2020-10-22",48.6168,49.8339,48.2642,49.8255,243100.0],["2020-10-23",49.943,50.7908,48.8854,49.4561,220600.0],["2020-10-26",49.0029,50.7068,48.4573,50.4802,266200.0],["2020-10-27",50.2116,50.6481,48.7175,48.7846,215000.0],["2020-10-28",47.9369,48.6084,46.9296,47.1898,218200.0],["2020-10-29",46.8457,47.9453,46.1238,47.7942,195400.0],["2020-10-30",47.6515,49.07,47.6515,48.6755,757700.0],["2020-11-02",49.5737,49.7835,48.6419,49.7667,205000.0],["2020-11-03",50.6816,51.4623,50.2032,51.0929,225200.0],["2020-11-04",49.5904,50.1948,47.2989,47.3493,156200.0],["2020-11-05",47.2654,49.3806,47.2654,48.9273,150300.0],["2020-11-06",49.4729,49.624,47.9537,48.004,152300.0],["2020-11-09",52.0582,55.8102,51.6721,54.1399,393800.0],["2020-11-10",54.761,55.5416,53.9804,55.1303,346700.0],["2020-11-11",55.1219,55.1219,52.6794,53.3509,155500.0],["2020-11-12",52.3856,53.0235,51.9659,52.7885,251500.0],["2020-11-13",53.1494,53.8293,52.7129,53.418,187500.0],["2020-11-16",54.8953,55.7767,54.3077,55.6927,277400.0],["2020-11-17",54.7778,55.6759,54.3833,55.4577,206900.0],["2020-11-18",55.7599,55.9361,54.1063,54.1063,159300.0],["2020-11-19",53.737,54.6435,53.2501,54.5176,120000.0],["2020-11-20",53.9216,54.3245,53.6446,54.1567,200900.0],["2020-11-23",54.7778,54.7778,54.0643,54.0895,270900.0],["2020-11-24",55.1807,56.5237,54.6687,56.3307,249100.0],["2020-11-25",55.8858,56.2551,54.996,55.1891,212100.0],["2020-11-27",54.9709,54.9709,53.5775,54.4756,77600.0],["2020-11-30",53.695,54.4169,52.1254,52.2513,247700.0],["2020-12-01",53.3173,53.8041,52.4108,53.0655,205300.0],["2020-12-02",52.8976,54.014,52.6542,53.9048,126100.0],["2020-12-03",53.7202,53.9636,52.9228,53.0907,144900.0],["2020-12-04",53.8545,54.3833,53.3676,54.3833,254600.0],["2020-12-07",53.737,54.5512,52.9899,54.0727,184100.0],["2020-12-08",53.502,54.7358,53.502,54.5931,248400.0],["2020-12-09",55.08,55.2227,54.4085,54.5847,156800.0],["2020-12-10",54.0811,54.5763,53.9468,54.484,129500.0],["2020-12-11",53.7152,54.6614,53.7152,54.3404,145100.0],["2020-12-14",55.0416,55.9709,54.5009,54.5094,229400.0],["2020-12-15",54.8473,55.7766,54.0025,55.464,197200.0],["2020-12-16",55.7766,55.8949,55.0585,55.1852,161700.0],["2020-12-17",55.3289,55.3289,54.2306,54.577,174900.0],["2020-12-18",54.5601,54.8895,53.0647,53.1661,668500.0],["2020-12-21",53.0647,53.5547,52.0931,52.5578,266100.0],["2020-12-22",52.6592,52.6592,51.6791,51.7552,182200.0],["2020-12-23",51.9748,53.0055,51.9748,52.9211,207600.0],["2020-12-24",53.1999,53.1999,51.9579,52.9211,92400.0],["2020-12-28",53.5378,53.5547,52.8197,53.1661,284000.0],["2020-12-29",53.4449,53.5293,52.3297,52.6169,182800.0],["2020-12-30",52.5578,53.183,52.2621,52.4226,183200.0],["2020-12-31",52.2621,52.8366,51.8903,52.6423,169300.0],["2021-01-04",52.9211,53.6054,51.7383,52.4057,286100.0],["2021-01-05",52.3973,54.1207,52.3973,53.4195,253300.0],["2021-01-06",54.9149,58.2858,54.5178,57.2889,461700.0],["2021-01-07",57.8127,58.2267,57.1791,57.6353,252300.0],["2021-01-08",57.6268,57.6268,55.3035,56.3511,262300.0],["2021-01-11",55.802,56.951,55.802,56.8834,153300.0],["2021-01-12",57.2636,57.6944,56.7144,56.9763,165800.0],["2021-01-13",56.6553,57.0101,55.802,56.047,170000.0],["2021-01-14",56.5285,57.9141,56.2075,57.7029,282500.0],["2021-01-15",56.2835,57.9648,56.2751,57.7874,395700.0],["2021-01-19",58.1929,58.2943,57.0946,57.6606,277800.0],["2021-01-20",57.4748,58.4463,56.9256,58.0408,325300.0],["2021-01-21",58.1506,58.3027,56.9425,57.4494,259700.0],["2021-01-22",56.9848,59.646,56.5792,59.6291,366900.0],["2021-01-25",58.3957,59.6629,56.2835,57.3987,548900.0],["2021-01-26",57.6606,57.9986,56.444,56.9594,334500.0],["2021-01-27",55.9203,56.8073,54.6952,55.3627,373000.0],["2021-01-28",56.1906,56.6891,55.2782,55.5739,370700.0],["2021-01-29",55.4049,55.878,54.3489,54.7882,781300.0],["2021-02-01",55.1177,56.0047,54.2728,55.7428,210400.0],["2021-02-02",56.3004,56.9594,55.6161,56.537,303200.0],["2021-02-03",56.2497,56.5877,55.5316,56.3596,194800.0],["2021-02-04",56.4947,57.9563,56.4947,57.6015,228300.0],["2021-02-05",57.9648,57.9901,56.6553,57.6944,158800.0],["2021-02-08",57.9479,58.8096,57.2298,58.8012,220500.0],["2021-02-09",58.4801,59.984,58.4717,59.9671,211600.0],["2021-02-10",60.1529,60.3219,59.156,59.3503,259400.0],["2021-02-11",59.4517,60.2036,58.2689,59.2574,232100.0],["2021-02-12",59.2236,59.891,58.666,59.1814,137100.0],["2021-02-16",59.7896,59.8657,59.0715,59.4179,152300.0],["2021-02-17",59.1813,59.4517,58.7589,59.1053,206700.0],["2021-02-18",58.8688,59.2912,58.4886,58.8603,223800.0],["2021-02-19",59.2405,59.3165,58.7843,59.1391,257000.0],["2021-02-22",58.8772,60.719,58.6914,60.6514,270500.0],["2021-02-23",60.8795,61.6736,60.0684,61.0653,216400.0],["2021-02-24",61.5216,62.51,61.4962,62.2313,215300.0],["2021-02-25",62.8564,62.9916,61.1076,61.2681,174000.0],["2021-02-26",60.9555,61.3526,59.9671,60.1445,235200.0],["2021-03-01",61.3019,61.7159,60.7359,61.623,176500.0],["2021-03-02",61.3949,61.5216,60.3641,60.7528,161100.0],["2021-03-03",61.0653,63.3211,60.9386,61.8088,194900.0],["2021-03-04",61.7159,63.583,61.2005,61.8764,222900.0],["2021-03-05",63.1437,63.6675,62.2143,63.5914,252500.0],["2021-03-08",64.5123,65.9401,63.7097,65.6951,294000.0],["2021-03-09",65.1882,67.1229,63.3971,65.9401,320100.0],["2021-03-10",65.9401,67.596,65.9401,67.106,348400.0],["2021-03-11",66.692,67.9931,66.692,67.9508,210100.0],["2021-03-12",68.8341,70.091,68.6048,70.0316,343900.0],["2021-03-15",69.9806,69.9806,66.9402,67.6536,210100.0],["2021-03-16",67.0421,67.3224,66.0399,67.2884,160900.0],["2021-03-17",67.815,68.316,66.5071,66.9487,182200.0],["2021-03-18",67.8065,69.4541,67.1355,67.4752,185200.0],["2021-03-19",67.0761,67.8489,66.0739,67.6621,898200.0],["2021-03-22",67.0761,67.0761,64.8849,65.6238,202500.0],["2021-03-23",64.7491,65.386,63.7894,63.9932,235200.0],["2021-03-24",64.5622,66.1843,64.0781,64.1036,261400.0],["2021-03-25",64.0357,65.8701,63.7639,65.5049,161800.0],["2021-03-26",66.2693,67.6366,65.9041,67.4837,193200.0],["2021-03-29",66.609,67.8744,65.9296,66.0739,250000.0],["2021-03-30",66.6854,67.6961,66.1843,66.4221,247300.0],["2021-03-31",66.1843,66.6175,65.1397,65.1567,347500.0],["2021-04-01",64.9104,65.6748,64.4178,65.6493,285700.0],["2021-04-05",66.524,66.8638,65.1737,65.9211,154300.0],["2021-04-06",65.8191,66.0994,64.9784,65.1652,142500.0],["2021-04-07",65.454,65.955,64.8934,65.6408,289800.0],["2021-04-08",65.2841,66.1419,64.4603,65.8956,282500.0],["2021-04-09",66.4306,66.643,65.8446,66.5495,144400.0],["2021-04-12",66.8553,66.9572,66.1843,66.4306,164900.0],["2021-04-13",65.9041,66.3032,64.7406,64.9869,155200.0],["2021-04-14",64.817,66.3032,64.817,65.7767,103800.0],["2021-04-15",65.9126,65.955,64.4773,65.9126,123300.0],["2021-04-16",66.7873,66.8468,65.6493,66.1249,136600.0],["2021-04-19",66.1504,66.3797,65.0803,65.6408,168300.0],["2021-04-20",65.3181,65.6408,63.9847,64.1885,168200.0],["2021-04-21",64.1206,65.6833,64.0357,65.4794,192300.0],["2021-04-22",65.8446,65.8531,64.6811,64.7066,214200.0],["2021-04-23",64.8255,67.4073,64.0951,66.7279,275700.0],["2021-04-26",67.3903,67.73,65.8701,66.006,199400.0],["2021-04-27",66.5155,66.5155,65.4794,66.4051,280700.0],["2021-04-28",66.4476,66.8892,66.1589,66.1674,192800.0],["2021-04-29",66.7958,67.7725,66.5495,66.9742,296200.0],["2021-04-30",66.4561,67.3394,65.2332,65.9296,1310500.0],["2021-05-03",66.3627,67.1695,65.7937,66.8298,409600.0],["2021-05-04",66.4731,67.8744,66.4561,67.8744,188000.0],["2021-05-05",67.9423,68.3075,66.9996,68.2736,256100.0],["2021-05-06",68.282,68.919,67.5941,68.919,231200.0],["2021-05-07",68.0952,68.885,68.0018,68.7237,133800.0],["2021-05-10",69.1993,69.6409,68.0273,68.0697,181800.0],["2021-05-11",67.4158,68.1546,66.9062,67.127,202300.0],["2021-05-12",67.5007,67.5856,65.437,65.7427,222300.0],["2021-05-13",65.4964,68.384,65.4964,68.0188,273200.0],["2021-05-14",68.299,69.1823,68.2056,68.8935,160900.0],["2021-05-17",68.401,69.3182,68.2821,69.1653,104100.0],["2021-05-18",69.1313,69.1908,67.3733,67.3733,182300.0],["2021-05-19",66.7279,67.9254,66.1928,67.8659,228400.0],["2021-05-20",67.5092,68.4604,66.7703,68.0273,189800.0],["2021-05-21",68.5453,69.1653,68.1462,68.97,170600.0],["2021-05-24",69.505,69.505,68.3925,68.6303,153000.0],["2021-05-25",68.6642,69.3097,66.9657,66.9996,157500.0],["2021-05-26",67.3818,68.1886,66.9232,67.8574,139900.0],["2021-05-27",68.6048,69.0804,68.1547,68.6812,263700.0],["2021-05-28",68.6812,69.3606,67.8659,68.8935,101800.0],["2021-06-01",69.3776,69.7258,68.8596,69.2332,192000.0],["2021-06-02",69.4456,69.4456,68.2226,68.2226,134400.0],["2021-06-03",68.1377,68.8341,67.8149,68.4349,143200.0],["2021-06-04",68.4349,68.6218,67.7895,68.401,95800.0],["2021-06-07",68.3755,68.7322,68.0782,68.5963,108800.0],["2021-06-08",68.0613,69.4286,67.9848,69.0379,118400.0],["2021-06-09",68.5708,68.9955,67.781,67.9508,149400.0],["2021-06-10",68.4689,68.5963,67.0166,67.0506,101900.0],["2021-06-11",67.3054,67.6196,66.6429,66.9317,108200.0],["2021-06-14",66.9573,67.5209,66.5304,66.9317,201000.0],["2021-06-15",67.1964,68.7162,66.8378,68.1015,156600.0],["2021-06-16",67.8282,69.6127,67.1281,69.2285,205900.0],["2021-06-17",69.5615,69.5957,66.6158,66.7695,236100.0],["2021-06-18",66.0864,66.3852,64.3019,64.3617,454700.0],["2021-06-21",65.1557,67.1025,64.9081,66.4706,206900.0],["2021-06-22",66.2913,66.9061,65.3265,66.3169,103500.0],["2021-06-23",66.3426,66.6158,65.8132,65.8986,207500.0],["2021-06-24",66.206,66.9232,65.4802,66.8292,142700.0],["2021-06-25",67.0342,67.5721,66.778,66.9915,419900.0],["2021-06-28",66.4877,66.8719,64.6178,64.9508,200500.0],["2021-06-29",65.318,65.7534,64.4727,64.7374,108400.0],["2021-06-30",64.3958,65.0106,64.3104,64.5922,154200.0],["2021-07-01",64.9679,65.2668,64.6435,64.985,105000.0],["2021-07-02",65.0447,65.0447,63.8921,63.9689,124700.0],["2021-07-06",63.7298,63.7896,62.1246,62.6369,149100.0],["2021-07-07",62.082,63.6701,62.082,62.7053,230800.0],["2021-07-08",61.5184,62.2783,60.9207,61.3818,235700.0],["2021-07-09",62.4747,63.3371,62.2271,63.2346,146100.0],["2021-07-12",62.4235,63.431,62.1673,63.4054,223200.0],["2021-07-13",63.0382,63.6615,62.0734,62.2527,124700.0],["2021-07-14",62.3381,62.6028,61.4757,62.0563,139100.0],["2021-07-15",61.3818,62.9187,61.3818,62.9016,149200.0],["2021-07-16",63.3969,63.3969,61.3391,61.5611,148900.0],["2021-07-19",60.2377,60.9549,59.8108,60.3657,209200.0],["2021-07-20",60.4597,62.7052,60.4597,61.0232,281200.0],["2021-07-21",61.5099,62.5003,61.3818,61.4757,122600.0],["2021-07-22",61.5526,61.5526,60.1096,60.3914,134300.0],["2021-07-23",60.9805,61.4928,60.4767,61.2708,142400.0],["2021-07-26",62.0136,62.8248,61.4501,61.8258,144900.0],["2021-07-27",60.9976,62.0478,60.9634,61.4074,146400.0],["2021-07-28",61.4928,62.3125,60.7841,61.86,160400.0],["2021-07-29",62.3296,62.415,61.6978,61.8344,118700.0],["2021-07-30",61.8173,62.8419,60.8695,61.1684,385500.0],["2021-08-02",61.433,62.8845,60.7841,60.9378,214200.0],["2021-08-03",60.9122,62.0222,60.3572,61.9453,182100.0],["2021-08-04",60.9634,61.6636,60.9378,61.0061,94700.0],["2021-08-05",61.5013,61.8941,61.2537,61.8856,77400.0],["2021-08-06",62.8675,63.8152,62.765,63.6786,174000.0],["2021-08-09",63.3883,64.4044,62.9699,63.5164,128300.0],["2021-08-10",63.3456,64.4214,63.1748,64.4214,108200.0],["2021-08-11",64.3361,64.9081,63.9518,64.8911,108200.0],["2021-08-12",65.0021,65.207,64.319,64.4898,140100.0],["2021-08-13",64.4471,64.5324,63.7213,64.1397,94600.0],["2021-08-16",63.7128,64.1653,63.1578,64.0372,90500.0],["2021-08-17",63.4822,64.0458,62.7821,63.6359,112000.0],["2021-08-18",63.2346,63.8835,62.7479,62.8333,123400.0],["2021-08-19",62.2954,62.8504,61.9453,62.3893,154200.0],["2021-08-20",62.4747,63.4566,62.2698,63.32,146100.0],["2021-08-23",63.4908,63.9774,63.2944,63.6957,97500.0],["2021-08-24",63.8921,64.0628,63.1749,63.32,94200.0],["2021-08-25",63.1748,64.0201,63.0212,63.0382,170800.0],["2021-08-26",63.1578,63.2261,62.2442,62.2527,119400.0],["2021-08-27",62.321,64.3617,62.321,64.1738,233000.0],["2021-08-30",64.3446,64.3446,62.5516,62.6455,121700.0],["2021-08-31",62.859,63.5847,62.4662,63.1834,104000.0],["2021-09-01",63.4139,63.4139,62.3637,62.7309,100900.0],["2021-09-02",62.7565,63.0041,62.0649,62.1332,132100.0],["2021-09-03",61.8941,62.4491,61.305,61.4587,149100.0],["2021-09-07",61.4587,61.8514,60.5792,60.6304,146600.0],["2021-09-08",60.2035,60.5024,59.3497,59.7169,167700.0],["2021-09-09",59.5888,60.1694,59.0082,59.0508,216500.0],["2021-09-10",59.3326,59.4009,57.6847,57.8896,205700.0],["2021-09-13",58.2909,58.9057,57.7103,58.5642,272800.0],["2021-09-14",58.5813,58.5813,57.0348,57.5589,304100.0],["2021-09-15",57.8424,58.4868,57.3355,57.473,203400.0],["2021-09-16",57.894,57.894,56.3904,56.777,166700.0],["2021-09-17",57.0434,58.083,56.7512,57.6792,926500.0],["2021-09-20",56.5536,56.7255,55.8491,56.4763,296800.0],["2021-09-21",56.8457,56.9918,56.2872,56.3044,165700.0],["2021-09-22",56.9059,57.0605,56.3044,56.3903,167500.0],["2021-09-23",56.966,57.9627,56.966,57.1379,151700.0],["2021-09-24",56.7598,58.1346,56.7598,57.7823,193700.0],["2021-09-27",58.1775,59.7241,58.0057,58.9852,173100.0],["2021-09-28",59.2945,59.9046,58.3837,58.6587,193800.0],["2021-09-29",58.8563,59.9217,58.3665,59.5523,193500.0],["2021-09-30",59.9647,59.9647,58.7876,58.7876,188000.0],["2021-10-01",59.243,60.0248,58.59,59.4921,380800.0],["2021-10-04",59.6725,60.6435,59.3031,60.3857,221200.0],["2021-10-05",60.927,61.3051,59.896,60.8067,278500.0],["2021-10-06",60.2654,60.7466,59.2515,60.6435,201300.0],["2021-10-07",60.9958,61.6316,60.8411,61.5027,176900.0],["2021-10-08",61.4855,62.1041,61.348,61.7862,170900.0],["2021-10-11",62.1041,62.2416,60.8583,60.8669,156700.0],["2021-10-12",60.6693,61.202,60.4029,61.0645,112300.0],["2021-10-13",61.0387,61.2106,60.1194,60.3771,114400.0],["2021-10-14",60.97,61.434,60.5318,61.391,117900.0],["2021-10-15",62.2244,62.2502,60.7638,60.8497,190700.0],["2021-10-18",60.6778,61.3394,60.549,60.6607,115500.0],["2021-10-19",60.9872,61.0387,60.3342,61.0044,102000.0],["2021-10-20",60.8755,62.1041,60.8755,61.9924,153500.0],["2021-10-21",62.1557,62.4736,61.5371,62.4307,205700.0],["2021-10-22",62.5509,63.2383,62.3447,63.2125,177800.0],["2021-10-25",62.8431,63.35,61.7777,63.3328,301600.0],["2021-10-26",63.4617,63.4617,62.087,62.1557,259600.0],["2021-10-27",61.6917,61.6917,60.2397,60.2397,234400.0],["2021-10-28",60.4115,61.623,60.4115,61.5457,231700.0],["2021-10-29",61.8464,62.0869,61.0473,61.58,1002400.0],["2021-11-01",62.001,63.5992,61.9581,63.4703,202700.0],["2021-11-02",63.7367,63.8999,62.74,62.886,121000.0],["2021-11-03",62.6197,64.6045,62.4392,64.1147,173100.0],["2021-11-04",64.0546,64.0546,62.7915,63.2641,145900.0],["2021-11-05",63.9085,64.656,63.7366,64.2865,160900.0],["2021-11-08",64.7333,64.888,63.728,64.046,135300.0],["2021-11-09",63.7367,64.1147,63.307,63.7624,125100.0],["2021-11-10",63.9429,64.4412,63.8741,64.2436,106800.0],["2021-11-11",64.1491,64.8193,63.9257,64.4756,108600.0],["2021-11-12",64.7247,64.8021,63.5562,63.7366,103800.0],["2021-11-15",64.1233,64.3639,63.4445,63.6593,153400.0],["2021-11-16",63.6593,64.0202,63.2641,63.8569,123100.0],["2021-11-17",63.6593,64.0116,62.4736,63.2297,127800.0],["2021-11-18",63.2211,64.1405,62.8259,63.6937,155100.0],["2021-11-19",63.0493,64.4756,62.7142,64.3037,181800.0],["2021-11-22",65.077,66.7611,64.9224,65.4465,226300.0],["2021-11-23",65.7386,66.1167,64.9396,65.0512,191800.0],["2021-11-24",64.7763,64.9567,64.1491,64.2608,110700.0],["2021-11-26",62.2932,63.2727,60.9786,61.7175,147300.0],["2021-11-29",62.4135,62.4135,61.0129,61.0903,160100.0],["2021-11-30",60.4029,61.1676,60.1193,60.7122,199100.0],["2021-12-01",62.1815,62.9462,60.6693,60.6693,157600.0],["2021-12-02",61.3996,62.886,61.3738,62.2588,144000.0],["2021-12-03",62.5338,62.5338,61.2965,61.5543,179600.0],["2021-12-06",62.4392,64.278,62.0182,63.393,173000.0],["2021-12-07",63.7195,63.8741,62.1041,62.5767,151300.0],["2021-12-08",62.5252,63.1094,62.1385,63.0235,145500.0],["2021-12-09",62.4135,63.2469,62.2072,62.7571,182100.0],["2021-12-10",62.9548,63.7366,62.4908,63.6335,128900.0],["2021-12-13",63.118,63.7281,62.7314,63.0836,247200.0],["2021-12-14",63.2479,64.7085,63.2479,63.3689,205400.0],["2021-12-15",63.4726,63.8529,61.9515,62.0292,551800.0],["2021-12-16",62.7552,64.5529,62.3231,63.2997,335700.0],["2021-12-17",62.6947,63.6109,61.7008,62.5824,821300.0],["2021-12-20",61.8391,62.228,60.9921,62.1243,245500.0],["2021-12-21",62.7898,64.0171,62.7898,63.7491,179000.0],["2021-12-22",63.7059,63.8183,62.8935,63.801,150400.0],["2021-12-23",64.1986,64.7776,64.043,64.1035,115300.0],["2021-12-27",64.3455,64.7863,63.7924,64.7431,148600.0],["2021-12-28",64.4665,65.2357,64.4665,64.7085,113600.0],["2021-12-29",64.7431,65.1752,63.9047,64.7171,118700.0],["2021-12-30",64.8036,65.2271,64.2072,64.3714,140400.0],["2021-12-31",64.1813,64.5875,63.8096,64.3714,135200.0],["2022-01-03",64.7085,65.7629,64.2159,64.9246,196000.0],["2022-01-04",65.4863,66.5494,65.2357,65.7197,170700.0],["2022-01-05",66.1,66.5753,65.1233,65.2271,168700.0],["2022-01-06",65.953,66.9729,65.5987,66.8087,157900.0],["2022-01-07",67.0939,67.2235,66.2123,66.7396,297800.0],["2022-01-10",67.3272,67.4137,66.437,67.3186,209900.0],["2022-01-11",67.4137,67.4137,65.7802,66.1864,140500.0],["2022-01-12",66.3593,67.0334,65.5382,66.0827,250600.0],["2022-01-13",66.4025,67.2927,66.1605,66.437,139500.0],["2022-01-14",65.9185,67.2495,65.4691,67.1976,155500.0],["2022-01-18",67.3791,67.4137,65.8407,66.0135,175700.0],["2022-01-19",65.9358,66.4371,64.1294,64.2418,157500.0],["2022-01-20",63.8874,64.6048,61.9428,62.1157,298100.0],["2022-01-21",61.8823,63.5763,61.407,61.4761,400000.0],["2022-01-24",61.0699,63.9739,61.0699,63.5676,455000.0],["2022-01-25",63.559,64.8381,62.5305,64.0689,326800.0],["2022-01-26",64.4406,64.5443,61.3724,61.9514,308600.0],["2022-01-27",62.1848,63.2738,60.7415,61.3465,302500.0],["2022-01-28",61.2687,62.0724,60.05,61.744,278900.0],["2022-01-31",61.1736,61.8045,60.1278,61.7267,839700.0],["2022-02-01",61.5712,62.0811,60.534,61.9601,216300.0],["2022-02-02",61.6057,61.8045,60.9575,61.26,223400.0],["2022-02-03",61.4069,62.228,61.1995,61.6489,191300.0],["2022-02-04",61.5711,62.5564,61.3291,62.2107,155400.0],["2022-02-07",62.0206,62.1502,61.6835,61.9255,173600.0],["2022-02-08",62.5046,63.7578,62.228,63.5417,202100.0],["2022-02-09",63.7232,63.7232,61.986,62.349,165800.0],["2022-02-10",61.9255,62.5996,61.4502,62.0897,180100.0],["2022-02-11",61.9514,62.7984,61.4847,61.986,183100.0],["2022-02-14",62.3922,62.7898,61.7786,62.3144,238900.0],["2022-02-15",62.8157,63.6973,62.5824,63.3429,134800.0],["2022-02-16",63.1701,63.8096,62.833,63.4812,137800.0],["2022-02-17",63.0145,63.0145,61.9601,62.2453,146400.0],["2022-02-18",62.0724,63.5417,62.0724,63.3343,201000.0],["2022-02-22",63.3948,63.9738,63.0145,63.1614,161100.0],["2022-02-23",63.8615,63.9998,61.986,62.1675,134800.0],["2022-02-24",60.9057,61.3032,59.4796,61.1217,204600.0],["2022-02-25",61.7094,63.2133,61.6662,62.7379,170300.0],["2022-02-28",61.8132,63.2652,61.7527,63.0404,206900.0],["2022-03-01",62.5564,62.8935,60.56,61.3205,268700.0],["2022-03-02",61.9428,63.7405,61.9428,63.438,155700.0],["2022-03-03",63.438,63.9998,62.9194,63.801,156200.0],["2022-03-04",62.591,63.1009,62.1848,62.7034,170300.0],["2022-03-07",62.7207,62.9281,61.0613,61.2427,228800.0],["2022-03-08",61.7267,62.7466,61.1131,61.1304,224200.0],["2022-03-09",62.2453,62.8848,61.5971,61.6576,171200.0],["2022-03-10",60.8279,62.3749,60.8279,62.2885,114900.0],["2022-03-11",62.4527,63.3861,61.6662,61.7526,448700.0],["2022-03-14",62.4918,63.5091,62.0831,63.0482,199800.0],["2022-03-15",63.596,64.0047,61.7961,62.4135,179300.0],["2022-03-16",62.7874,63.2917,62.0396,63.1787,264800.0],["2022-03-17",62.2744,62.8917,61.657,62.4744,165900.0],["2022-03-18",62.9004,62.9004,60.7093,62.2918,436800.0],["2022-03-21",62.5961,63.1526,61.4396,62.1265,155000.0],["2022-03-22",62.683,63.083,62.1874,62.2831,170600.0],["2022-03-23",61.7179,62.1613,60.1876,60.4049,194300.0],["2022-03-24",60.7788,61.2049,60.1962,60.8484,123000.0],["2022-03-25",61.0484,61.9961,60.9179,61.7701,143700.0],["2022-03-28",61.5353,61.6396,60.6745,61.5614,144600.0],["2022-03-29",62.483,62.7874,61.5092,62.4396,242800.0],["2022-03-30",62.4744,62.6656,60.7527,61.2483,167100.0],["2022-03-31",61.031,61.7527,60.8571,60.9962,209600.0],["2022-04-01",61.5875,61.8483,60.9179,61.7266,406200.0],["2022-04-04",61.5005,61.5005,60.1875,60.8223,230300.0],["2022-04-05",60.744,61.2223,59.8484,60.0832,228700.0],["2022-04-06",59.8397,60.3006,59.518,59.6919,231800.0],["2022-04-07",59.7354,59.7354,58.9355,59.1528,261200.0],["2022-04-08",59.1963,59.6745,58.7181,58.8833,175700.0],["2022-04-11",58.8311,59.7963,58.8311,59.1267,236100.0],["2022-04-12",59.0485,59.7267,58.7529,59.0833,209100.0],["2022-04-13",59.1615,59.8397,58.7702,59.831,133200.0],["2022-04-14",59.805,60.1962,58.8398,59.0137,174400.0],["2022-04-18",58.5616,59.3007,58.4659,58.8311,129300.0],["2022-04-19",59.1267,60.4832,59.1267,60.2223,217000.0],["2022-04-20",60.831,61.257,60.6397,60.6484,132300.0],["2022-04-21",61.1701,61.4135,60.0397,60.2745,183100.0],["2022-04-22",60.3354,60.3441,58.9528,58.9876,219400.0],["2022-04-25",59.118,59.8658,58.1268,59.7789,318700.0],["2022-04-26",59.0572,60.0484,58.1616,58.292,280800.0],["2022-04-27",58.0833,58.5007,57.4747,57.7442,318700.0],["2022-04-28",58.2572,58.5616,57.2399,57.779,254500.0],["2022-04-29",57.5181,57.7877,55.8313,55.9965,873100.0],["2022-05-02",54.9096,56.1269,54.3096,54.8835,442600.0],["2022-05-03",54.6835,56.3791,54.3531,55.8835,297800.0],["2022-05-04",55.9182,58.3181,55.8748,58.2311,288800.0],["2022-05-05",57.5616,57.7616,56.2747,56.8486,188800.0],["2022-05-06",56.7704,56.7704,55.3183,56.2313,274600.0],["2022-05-09",55.5965,56.8399,55.5965,56.4226,251400.0],["2022-05-10",56.8138,57.1443,54.9444,55.8226,277500.0],["2022-05-11",56.2921,56.5704,55.014,55.1009,198300.0],["2022-05-12",55.1009,55.4226,53.9792,55.3704,205000.0],["2022-05-13",55.7791,55.9356,54.6488,55.2139,188400.0],["2022-05-16",54.6922,55.1879,54.1531,54.7183,227500.0],["2022-05-17",55.1183,55.9617,55.1183,55.8487,215500.0],["2022-05-18",55.1618,55.4835,54.8227,55.3531,295200.0],["2022-05-19",54.9009,55.6226,54.6748,54.7531,321700.0],["2022-05-20",55.0313,55.6487,54.2662,55.6139,284700.0],["2022-05-23",56.2834,57.0138,55.9704,56.1704,194300.0],["2022-05-24",55.9878,56.3617,55.0053,56.04,183900.0],["2022-05-25",55.9269,56.9269,55.9269,56.1878,150000.0],["2022-05-26",56.7008,57.3355,56.6138,57.1269,145700.0],["2022-05-27",57.4486,57.692,56.9008,57.6747,147100.0],["2022-05-31",57.066,57.6399,56.4052,57.3877,179700.0],["2022-06-01",57.2138,57.7703,56.3704,57.3008,169900.0],["2022-06-02",57.4051,58.6224,56.6399,58.605,197800.0],["2022-06-03",58.3703,58.8572,58.3355,58.405,175700.0],["2022-06-06",58.8833,59.1441,58.1964,58.4485,237600.0],["2022-06-07",57.9703,59.0746,57.7094,58.5703,135200.0],["2022-06-08",58.0311,58.179,57.2225,57.4921,121000.0],["2022-06-09",57.3877,57.6573,55.8748,55.8922,180100.0],["2022-06-10",55.4052,55.6052,54.6401,55.1183,160400.0],["2022-06-13",54.301,55.3183,54.2749,54.5009,200500.0],["2022-06-14",54.3784,55.0175,53.9756,54.4221,189500.0],["2022-06-15",55.0262,55.7179,54.676,54.8424,197600.0],["2022-06-16",54.2295,54.3959,53.4766,53.8005,246600.0],["2022-06-17",54.571,55.0525,54.0369,54.0894,338900.0],["2022-06-21",55.2626,55.2626,54.3346,54.6848,253500.0],["2022-06-22",54.2558,54.9212,54.1595,54.7724,165200.0],["2022-06-23",54.676,54.9299,53.8618,54.4309,170400.0],["2022-06-24",54.5447,55.858,54.5447,55.7967,373700.0],["2022-06-27",55.928,55.963,55.5165,55.6216,202900.0],["2022-06-28",55.9018,56.4008,55.5953,55.5953,144400.0],["2022-06-29",55.823,55.823,55.1226,55.3502,167100.0],["2022-06-30",54.7198,55.9193,54.3346,55.4027,206800.0],["2022-07-01",55.0087,56.3483,54.7198,56.252,201700.0],["2022-07-05",55.3765,56.3483,54.5972,56.3483,243200.0],["2022-07-06",56.1206,56.6284,55.6216,56.3921,159600.0],["2022-07-07",56.7248,56.9261,55.7967,55.8843,146200.0],["2022-07-08",56.2607,56.2607,55.429,55.9893,122700.0],["2022-07-11",55.7267,56.0506,55.4553,55.9105,165000.0],["2022-07-12",55.2977,56.2257,55.2714,55.5341,203400.0],["2022-07-13",55.3064,55.3064,54.4309,54.6323,93900.0],["2022-07-14",53.8093,54.2908,53.354,54.1595,121500.0],["2022-07-15",54.9212,55.5953,54.5535,55.2626,160500.0],["2022-07-18",55.5778,56.1119,55.0875,55.2889,124000.0],["2022-07-19",55.7617,57.0925,55.7617,56.8035,189200.0],["2022-07-20",56.4096,57.3464,56.4096,57.0575,160100.0],["2022-07-21",56.646,57.6003,56.5409,57.6003,145400.0],["2022-07-22",57.6353,57.6353,56.751,57.2851,199800.0],["2022-07-25",57.8892,57.9067,56.9962,57.8454,269800.0],["2022-07-26",57.7403,58.432,57.6353,57.8717,196200.0],["2022-07-27",57.8542,58.6859,57.5828,58.1694,189100.0],["2022-07-28",58.0993,58.6596,57.7053,58.4845,158000.0],["2022-07-29",58.4845,59.0799,58.4845,58.9486,431300.0],["2022-08-01",58.826,60.0692,58.467,59.5964,201700.0],["2022-08-02",59.5702,59.8679,59.2112,59.3776,160600.0],["2022-08-03",59.6752,60.6471,59.0886,60.1743,252200.0],["2022-08-04",60.1655,60.3231,59.1674,59.2725,122500.0],["2022-08-05",59.0974,59.8766,58.9573,59.6665,126300.0],["2022-08-08",59.8153,59.9729,59.22,59.5264,114600.0],["2022-08-09",59.8591,59.9467,59.4126,59.9379,144500.0],["2022-08-10",60.7084,60.971,60.4457,60.5858,162400.0],["2022-08-11",61.2774,61.5576,60.6558,61.5401,119400.0],["2022-08-12",61.6364,62.5995,61.4963,62.5645,120600.0],["2022-08-15",62.0829,63.0284,61.9165,63.0197,130600.0],["2022-08-16",62.5995,63.7902,62.5995,63.4925,162600.0],["2022-08-17",62.8709,63.545,62.7658,63.2123,148600.0],["2022-08-18",63.2211,63.2211,62.4857,62.7133,138800.0],["2022-08-19",62.5294,62.5294,61.3913,61.7415,214300.0],["2022-08-22",61.1461,61.1461,59.9642,60.113,168800.0],["2022-08-23",60.113,60.901,59.4739,59.4739,128300.0],["2022-08-24",59.185,59.3075,58.3445,59.0011,151100.0],["2022-08-25",59.0711,59.7628,58.8523,59.649,168300.0],["2022-08-26",59.9642,60.1305,59.0449,59.1499,220600.0],["2022-08-29",58.6334,58.6334,57.6878,57.7491,182000.0],["2022-08-30",57.9505,58.0906,57.3201,57.7316,140200.0],["2022-08-31",57.7141,57.7141,56.9787,57.2413,140200.0],["2022-09-01",57.3026,57.4164,56.8036,57.1363,148600.0],["2022-09-02",57.5127,57.8629,56.4358,56.7335,136100.0],["2022-09-06",56.8211,56.8211,55.0525,55.6128,199700.0],["2022-09-07",55.4815,56.1557,55.3152,56.1294,211400.0],["2022-09-08",55.8843,56.4971,55.5866,56.3745,196000.0],["2022-09-09",56.4621,57.2238,56.2432,56.8999,169300.0],["2022-09-12",57.075,57.3726,56.5672,57.3376,238600.0],["2022-09-13",56.646,56.6635,55.1663,55.4903,229800.0],["2022-09-14",55.3933,55.5079,54.7585,55.3316,228300.0],["2022-09-15",55.3139,56.3719,55.0406,55.8694,180500.0],["2022-09-16",55.5961,56.4248,54.9966,56.2926,573300.0],["2022-09-19",56.0193,57.8178,56.0193,57.5269,191900.0],["2022-09-20",57.0331,58.1969,57.0331,57.95,235500.0],["2022-09-21",58.4702,58.4702,56.9802,56.9802,247100.0],["2022-09-22",56.8921,56.8921,55.9399,56.4424,146500.0],["2022-09-23",56.0986,56.416,55.6225,56.3543,201900.0],["2022-09-26",56.0457,57.0155,55.8694,56.6011,247400.0],["2022-09-27",57.0596,57.1654,54.5557,54.6792,305400.0],["2022-09-28",54.9084,55.2522,54.2295,54.6263,389700.0],["2022-09-29",54.3265,54.353,53.3214,53.7534,263300.0],["2022-09-30",53.921,54.353,52.9071,52.9688,344900.0],["2022-10-03",53.2774,54.2031,52.8983,53.7975,236100.0],["2022-10-04",54.3089,55.6754,54.3089,55.3845,208600.0],["2022-10-05",54.591,55.5608,54.591,54.9877,186400.0],["2022-10-06",54.8908,55.0759,54.4499,54.7761,138300.0],["2022-10-07",54.3618,54.3618,53.3303,53.4272,200700.0],["2022-10-10",53.8328,54.0003,53.4184,53.6036,139200.0],["2022-10-11",53.63,54.688,53.5066,54.2648,258200.0],["2022-10-12",54.1943,54.6439,53.4625,53.7358,190100.0],["2022-10-13",53.0481,55.887,52.9247,55.5696,181500.0],["2022-10-14",56.1603,56.5306,55.1288,55.4462,179400.0],["2022-10-17",56.1603,56.3102,55.5079,56.1515,197700.0],["2022-10-18",57.0331,57.0596,56.0633,56.3367,218000.0],["2022-10-19",55.8782,56.5306,55.0671,55.6666,307000.0],["2022-10-20",55.6137,55.6137,52.7219,52.9423,355800.0],["2022-10-21",53.0834,53.8857,52.2018,53.727,294100.0],["2022-10-24",54.1678,54.4411,52.9335,53.1892,297600.0],["2022-10-25",52.5897,53.4537,52.3693,52.9864,316000.0],["2022-10-26",53.3391,53.8416,52.5721,52.96,199200.0],["2022-10-27",53.295,54.4235,53.295,53.5948,187700.0],["2022-10-28",53.965,54.688,53.7182,54.6439,239200.0],["2022-10-31",54.6439,55.2346,54.2119,55.0406,858400.0],["2022-11-01",55.4638,55.8429,54.8467,55.2875,227800.0],["2022-11-02",55.2258,56.7069,54.8908,55.4197,353000.0],["2022-11-03",55.0847,55.0847,54.0003,54.494,339600.0],["2022-11-04",54.9789,56.1691,54.7585,56.1515,181400.0],["2022-11-07",56.1691,56.6541,55.5696,55.6931,157200.0],["2022-11-08",55.693,56.0457,54.9701,55.1288,154600.0],["2022-11-09",55.12,55.2963,54.591,54.9437,137600.0],["2022-11-10",56.0369,57.615,55.9928,57.377,240300.0],["2022-11-11",57.6062,57.6591,56.7422,57.5797,260300.0],["2022-11-14",57.5445,57.8002,56.751,56.751,145300.0],["2022-11-15",57.2006,58.1264,57.086,57.6415,169200.0],["2022-11-16",57.7825,57.7825,56.5835,56.6981,135100.0],["2022-11-17",56.4424,56.6452,55.7636,56.1427,134000.0],["2022-11-18",57.1037,57.1654,56.2485,56.3895,163300.0],["2022-11-21",56.5923,56.8127,56.4424,56.7775,120800.0],["2022-11-22",57.1301,57.4299,56.6364,57.1125,151300.0],["2022-11-23",57.0067,57.5533,56.8656,57.042,116700.0],["2022-11-25",57.4299,57.7296,57.183,57.4828,57700.0],["2022-11-28",57.4211,57.4211,56.0193,56.2926,130800.0],["2022-11-29",56.0986,56.61,55.984,56.2485,94700.0],["2022-11-30",56.1162,57.5004,55.4815,57.4299,298300.0],["2022-12-01",57.6591,57.6591,56.5659,57.2271,152500.0],["2022-12-02",56.8039,57.5445,56.7334,57.4828,100700.0],["2022-12-05",56.8744,57.0596,54.7056,55.0759,199800.0],["2022-12-06",55.0935,55.2963,54.5205,54.9701,153300.0],["2022-12-07",54.7232,55.3757,54.5381,54.6792,100700.0],["2022-12-08",54.9525,55.12,54.4147,54.7761,107400.0],["2022-12-09",54.4411,54.785,54.3001,54.5028,132300.0],["2022-12-12",54.7321,55.0495,54.1855,54.6175,234400.0],["2022-12-13",55.1641,56.0986,54.159,54.3265,313100.0],["2022-12-14",54.2555,54.5307,53.0301,53.0745,218300.0],["2022-12-15",52.595,52.9857,51.8668,52.3374,212000.0],["2022-12-16",51.7514,53.2521,51.7514,53.2077,641700.0],["2022-12-19",53.0745,53.7405,53.0745,53.5895,232900.0],["2022-12-20",54.0157,54.6195,53.8204,54.1933,242800.0],["2022-12-21",54.513,55.2056,54.4242,54.8682,228600.0],["2022-12-22",54.6107,54.7527,53.6872,54.7261,151500.0],["2022-12-23",54.5929,55.4809,54.5929,55.3033,100000.0],["2022-12-27",55.1523,55.7206,55.099,55.4276,102700.0],["2022-12-28",55.6585,55.6585,54.7883,54.7971,113800.0],["2022-12-29",55.2678,56.2978,55.0635,56.0936,178400.0],["2022-12-30",55.8716,56.0669,55.3921,55.8982,147600.0],["2023-01-03",55.8538,56.3156,55.0547,55.2678,267000.0],["2023-01-04",55.7562,56.1025,54.8504,55.1168,233800.0],["2023-01-05",55.1612,55.1612,54.2732,54.8504,124000.0],["2023-01-06",55.2855,56.875,55.1523,56.6708,129100.0],["2023-01-09",56.6885,57.168,55.9426,56.2889,138000.0],["2023-01-10",56.2623,57.2124,56.0936,56.8839,203400.0],["2023-01-11",56.7951,57.3368,56.1824,56.9016,157400.0],["2023-01-12",56.9993,57.5943,56.5642,57.1769,127400.0],["2023-01-13",56.7685,57.5943,56.2712,57.0526,355200.0],["2023-01-17",56.9993,56.9993,55.7739,55.8361,148300.0],["2023-01-18",55.5342,55.5342,53.2432,53.7582,252500.0],["2023-01-19",53.2787,53.7138,52.8791,53.2876,227300.0],["2023-01-20",53.6339,54.22,53.1633,54.1134,392600.0],["2023-01-23",54.0512,54.6906,53.7227,54.0512,153900.0],["2023-01-24",54.1667,55.0369,53.2432,53.3231,155600.0],["2023-01-25",52.3375,53.3853,48.901,48.9276,327000.0],["2023-01-26",49.1851,49.5048,48.5103,48.9543,283700.0],["2023-01-27",48.9542,49.8866,48.901,49.6114,222500.0],["2023-01-30",49.4249,49.7889,49.2562,49.3627,190700.0],["2023-01-31",49.6291,51.2452,49.4249,51.2452,929100.0],["2023-02-01",50.9788,52.4351,50.8545,51.8491,326100.0],["2023-02-02",52.444,55.2323,52.444,55.2323,333000.0],["2023-02-03",54.9303,55.8627,54.8327,55.5253,298700.0],["2023-02-06",55.2944,55.845,54.3088,54.6462,177400.0],["2023-02-07",54.2644,55.3832,54.2377,55.3743,196200.0],["2023-02-08",54.8149,55.3211,54.4597,54.5752,168800.0],["2023-02-09",54.7439,54.9037,53.8914,53.9447,103800.0],["2023-02-10",53.8293,54.5041,53.4652,54.4331,153400.0],["2023-02-13",54.362,54.4064,53.9003,54.1312,153800.0],["2023-02-14",53.847,54.1667,53.11,53.2165,153600.0],["2023-02-15",52.8081,54.0068,52.8081,53.9802,131700.0],["2023-02-16",53.5273,54.0246,53.3675,53.5984,111600.0],["2023-02-17",53.6339,54.0335,53.2165,54.0068,118000.0],["2023-02-21",53.4741,53.7582,52.9857,53.2343,161900.0],["2023-02-22",53.3142,53.7316,52.8169,52.9945,196100.0],["2023-02-23",53.0389,53.847,52.737,53.4297,187700.0],["2023-02-24",52.9413,53.5096,52.6926,53.5007,220700.0],["2023-02-27",53.6872,54.5308,53.5096,53.8825,201300.0],["2023-02-28",53.9092,54.5751,53.9092,54.2111,381800.0],["2023-03-01",53.7671,54.1667,53.332,53.554,272600.0],["2023-03-02",53.1633,53.1633,52.1332,52.7548,114600.0],["2023-03-03",52.9235,53.0567,51.8579,52.9768,168000.0],["2023-03-06",52.9768,53.3941,51.6537,51.6715,318300.0],["2023-03-07",51.5294,51.6803,50.0909,50.2685,196600.0],["2023-03-08",50.3928,50.9522,49.9932,50.4727,165300.0],["2023-03-09",50.1974,50.1974,48.1284,48.2439,353300.0],["2023-03-10",47.6844,49.123,46.3969,48.1373,479300.0],["2023-03-13",45.8286,49.1318,43.5021,46.1305,798500.0],["2023-03-14",49.7486,51.1635,48.0649,48.4142,667700.0],["2023-03-15",45.817,49.3635,45.6737,48.3336,515900.0],["2023-03-16",47.6619,51.674,47.429,50.6441,425500.0],["2023-03-17",50.268,50.268,47.644,48.2171,1045900.0],["2023-03-20",49.05,49.9187,48.253,48.5485,380000.0],["2023-03-21",49.8829,51.0382,49.3187,49.9366,375200.0],["2023-03-22",49.9993,49.9993,47.5007,47.6082,318900.0],["2023-03-23",47.7335,48.2171,46.22,46.4081,283000.0],["2023-03-24",45.9693,48.0201,45.6379,47.6977,331200.0],["2023-03-27",48.5664,48.5664,47.4828,47.5186,284500.0],["2023-03-28",47.2678,47.9843,47.035,47.7514,235700.0],["2023-03-29",48.244,48.2977,46.8111,47.5455,212700.0],["2023-03-30",47.841,47.841,46.0499,46.3902,258100.0],["2023-03-31",46.6141,47.2589,46.4171,47.0081,348800.0],["2023-04-03",47.0529,47.2947,45.9066,46.3185,218700.0],["2023-04-04",46.426,46.426,44.3931,45.0827,263000.0],["2023-04-05",44.5632,44.9125,43.9005,44.2677,403000.0],["2023-04-06",44.1871,44.3752,43.596,44.017,290500.0],["2023-04-10",43.9095,45.0468,43.6498,44.4289,359300.0],["2023-04-11",44.7603,44.8946,43.999,44.0707,373700.0],["2023-04-12",44.3841,44.3841,43.1303,43.2557,213800.0],["2023-04-13",43.3542,44.0796,42.9781,43.802,209100.0],["2023-04-14",44.2946,44.7065,41.993,42.4676,353100.0],["2023-04-17",42.4318,44.3125,42.0019,44.2766,363500.0],["2023-04-18",44.402,44.5005,42.2975,42.5124,376500.0],["2023-04-19",42.79,43.9095,42.3602,43.4886,188400.0],["2023-04-20",43.1483,43.3901,42.7542,43.2199,395400.0],["2023-04-21",43.1841,43.1841,42.181,42.3602,487000.0],["2023-04-24",42.1631,42.9244,42.1631,42.2706,358900.0],["2023-04-25",42.0915,43.2109,40.9452,41.3303,572700.0],["2023-04-26",40.775,42.0198,40.775,41.6437,630600.0],["2023-04-27",41.7064,43.7931,41.6885,43.7393,667600.0],["2023-04-28",43.5602,45.217,43.3542,44.7423,2862600.0],["2023-05-01",44.4647,44.6707,43.4706,43.6766,360300.0],["2023-05-02",43.3094,43.3094,41.1153,42.5393,751800.0],["2023-05-03",42.5303,44.6707,42.5303,43.3811,805300.0],["2023-05-04",41.9751,43.2557,41.4646,42.387,697900.0],["2023-05-05",43.6139,43.6945,42.5303,43.4707,395900.0],["2023-05-08",43.8826,44.1513,42.2079,42.5482,215000.0],["2023-05-09",42.0915,42.6378,41.4556,41.8407,227700.0],["2023-05-10",42.6199,42.7273,41.0079,41.6258,203100.0],["2023-05-11",41.0168,41.1959,40.1481,40.175,406300.0],["2023-05-12",40.4168,40.5153,39.6376,40.4974,273000.0],["2023-05-15",40.5869,41.8139,40.2735,41.6795,200200.0],["2023-05-16",41.6527,41.8318,40.9183,40.9183,177600.0],["2023-05-17",41.8855,43.4438,41.2855,43.3453,366100.0],["2023-05-18",42.7094,43.802,42.4766,43.4886,260400.0],["2023-05-19",43.8289,44.1692,41.8765,42.799,290300.0],["2023-05-22",43.005,44.5274,42.7452,44.4737,306900.0],["2023-05-23",44.2498,45.5036,44.1155,44.5005,256000.0],["2023-05-24",44.5364,44.5364,43.6766,43.8916,153700.0],["2023-05-25",43.596,43.9722,42.6288,43.5692,241900.0],["2023-05-26",43.5065,44.5722,42.9602,44.3662,165500.0],["2023-05-30",44.5722,45.3513,43.9363,45.3424,194100.0],["2023-05-31",45.0737,45.3155,43.4259,44.2766,269900.0],["2023-06-01",44.6438,45.5663,43.9363,44.8677,215600.0],["2023-06-02",45.6648,47.7514,45.5752,47.5096,345500.0],["2023-06-05",46.8827,46.8827,45.2976,45.7812,240100.0],["2023-06-06",46.7305,49.2918,46.3006,47.841,364800.0],["2023-06-07",48.3156,49.8292,47.832,49.1575,350000.0],["2023-06-08",48.9694,48.9694,47.4111,48.647,210800.0],["2023-06-09",48.3783,48.7993,47.9485,48.7366,203400.0],["2023-06-12",48.6739,49.7038,45.0737,45.4409,567800.0],["2023-06-13",45.6916,46.9633,45.2528,46.5693,420600.0],["2023-06-14",46.5964,47.1112,45.2958,45.7925,382100.0],["2023-06-15",45.5758,46.9848,45.5758,46.497,340000.0],["2023-06-16",47.0028,47.0119,45.3771,46.8583,980800.0],["2023-06-20",46.8222,46.8222,45.4042,45.6119,432200.0],["2023-06-21",45.35,45.7564,44.3203,44.3474,275500.0],["2023-06-22",44.3203,44.3203,42.5229,42.7216,391000.0],["2023-06-23",42.1165,42.8029,41.7643,42.2881,678500.0],["2023-06-26",42.3513,43.2094,42.2159,42.541,408800.0],["2023-06-27",42.7487,43.6158,42.252,43.0829,299500.0],["2023-06-28",44.1668,44.1668,42.6765,43.4442,278300.0],["2023-06-29",43.8236,44.6635,43.2003,43.8687,338700.0],["2023-06-30",44.2571,44.2571,42.3242,42.3423,236700.0],["2023-07-03",42.2881,43.8055,42.2881,43.8055,169500.0],["2023-07-05",43.3268,43.8055,42.3513,42.6674,316500.0],["2023-07-06",41.8907,41.8907,40.2469,40.5269,393400.0],["2023-07-07",40.1204,40.3733,38.025,40.0391,1069300.0],["2023-07-10",40.012,40.9423,39.6507,40.1385,552100.0],["2023-07-11",40.3914,40.4636,39.5062,40.1204,382600.0],["2023-07-12",41.1862,41.5294,40.1294,40.283,409400.0],["2023-07-13",40.5901,41.2133,40.1836,41.0597,539100.0],["2023-07-14",41.2765,41.2765,39.714,40.5991,561300.0],["2023-07-17",40.6894,41.8546,40.4185,41.8275,504800.0],["2023-07-18",41.8726,44.1397,41.8726,43.8777,483800.0],["2023-07-19",44.0674,45.2687,43.8506,45.2235,544000.0],["2023-07-20",45.3951,45.6661,44.2481,45.5938,527600.0],["2023-07-21",45.8016,45.8829,44.8351,44.9255,470900.0],["2023-07-24",44.781,46.1267,44.7539,45.8558,442300.0],["2023-07-25",45.639,46.4609,44.8803,45.6842,506300.0],["2023-07-26",46.3525,47.906,46.3525,47.7073,478800.0],["2023-07-27",48.0506,48.0506,46.8222,47.4274,538800.0],["2023-07-28",47.9783,48.457,47.1744,47.4996,907600.0],["2023-07-31",48.5293,49.2247,47.1203,48.6196,5232800.0],["2023-08-01",49.3241,49.866,48.3757,49.8299,766500.0],["2023-08-02",49.2247,50.0828,48.7912,49.5137,472600.0],["2023-08-03",49.595,49.6492,48.8634,49.0712,309400.0],["2023-08-04",48.6738,49.2518,48.2944,48.6557,203500.0],["2023-08-07",48.8634,49.5409,48.5022,49.4144,281400.0],["2023-08-08",48.2583,48.6738,47.319,48.4841,346700.0],["2023-08-09",48.3125,48.3125,46.9125,47.2286,214900.0],["2023-08-10",47.5267,47.9964,46.6235,46.768,243300.0],["2023-08-11",46.4428,47.0119,46.2532,46.9215,390800.0],["2023-08-14",46.497,46.768,45.8919,46.3706,333400.0],["2023-08-15",45.7113,45.7113,44.7539,44.79,268600.0],["2023-08-16",45.07,45.2235,43.661,43.7152,291800.0],["2023-08-17",44.0945,44.2029,43.2365,43.7152,285900.0],["2023-08-18",43.2726,44.2842,43.2726,43.8777,257900.0],["2023-08-21",44.1036,44.1036,43.092,43.2455,298200.0],["2023-08-22",43.1462,43.39,41.8004,42.3242,243500.0],["2023-08-23",42.5139,43.11,42.4417,42.6946,207800.0],["2023-08-24",42.5862,43.3178,42.2159,42.4868,204600.0],["2023-08-25",42.7849,43.092,42.0533,42.541,296200.0],["2023-08-28",42.7849,43.3268,42.4055,42.5229,174200.0],["2023-08-29",42.5139,42.821,42.1978,42.5681,204600.0],["2023-08-30",42.3423,42.532,41.7913,42.0623,153700.0],["2023-08-31",42.0262,43.092,42.0262,42.9474,289200.0],["2023-09-01",43.399,43.8145,42.4868,42.8752,291500.0],["2023-09-05",42.252,42.6313,41.0868,41.2133,258800.0],["2023-09-06",41.2494,41.7913,40.4094,40.563,267400.0],["2023-09-07",40.4275,40.7617,39.9669,40.3191,411200.0],["2023-09-08",40.7888,41.2494,40.0933,41.0056,246500.0],["2023-09-11",41.1501,41.5113,40.1023,40.1656,347900.0],["2023-09-12",40.3823,40.6443,39.6417,39.8585,215200.0],["2023-09-13",39.994,39.994,39.0817,39.3166,273100.0],["2023-09-14",39.6816,40.4847,39.4991,40.3935,225600.0],["2023-09-15",40.001,40.357,39.5356,39.8276,1112000.0],["2023-09-18",40.001,40.001,38.696,38.7051,316500.0],["2023-09-19",38.7325,39.134,38.2031,38.7051,443200.0],["2023-09-20",39.0063,39.3348,38.2488,38.2488,233000.0],["2023-09-21",38.0389,38.2214,37.327,37.4456,484100.0],["2023-09-22",37.5187,37.7651,37.0076,37.108,436600.0],["2023-09-25",36.7703,38.267,36.7429,38.2305,393000.0],["2023-09-26",37.7833,38.769,37.7012,37.7286,517900.0],["2023-09-27",37.9385,38.3309,37.4548,37.975,356100.0],["2023-09-28",38.0845,38.8967,38.0845,38.696,297500.0],["2023-09-29",38.9789,39.3166,38.4313,38.5226,401300.0],["2023-10-02",38.4861,38.4861,37.8928,38.267,379400.0],["2023-10-03",37.8563,38.4313,37.5369,38.4039,281000.0],["2023-10-04",38.4769,38.6138,38.0297,38.3765,217800.0],["2023-10-05",38.3948,38.915,38.1484,38.6412,307600.0],["2023-10-06",38.0206,39.1432,37.6008,38.623,245000.0],["2023-10-09",38.3492,39.0336,38.0845,38.696,227100.0],["2023-10-10",38.8785,39.4261,38.769,38.8876,333300.0],["2023-10-11",38.9789,39.4261,38.5043,38.8967,135100.0],["2023-10-12",38.9059,38.9332,37.9293,38.194,182400.0],["2023-10-13",38.4952,38.4952,37.2449,37.4639,323700.0],["2023-10-16",37.9658,38.7051,37.7194,38.6686,248300.0],["2023-10-17",38.2305,39.8459,38.2305,38.769,231400.0],["2023-10-18",38.267,38.9698,38.048,38.5499,366200.0],["2023-10-19",38.5773,38.8785,37.9294,37.9567,392300.0],["2023-10-20",38.1393,38.1393,36.387,36.4509,327400.0],["2023-10-23",36.1953,37.2175,36.1862,36.2592,394900.0],["2023-10-24",33.4939,34.3244,32.2892,34.2879,785600.0],["2023-10-25",33.859,34.8172,33.2384,34.5161,377900.0],["2023-10-26",34.7899,35.9307,34.7899,35.6386,299900.0],["2023-10-27",35.5474,35.666,34.6712,35.2736,238900.0],["2023-10-30",35.5017,36.2136,35.164,35.8394,299400.0],["2023-10-31",35.6842,36.5695,35.6842,36.46,411800.0],["2023-11-01",36.2866,36.6334,35.6386,36.4144,266200.0],["2023-11-02",37.0076,38.4587,37.0076,38.3857,365000.0],["2023-11-03",39.4443,40.6308,39.4443,39.9737,393500.0],["2023-11-06",39.6999,40.0741,39.4443,39.9463,224000.0],["2023-11-07",39.7729,39.7729,38.9059,38.9697,214400.0],["2023-11-08",39.0154,39.0154,38.4404,38.6777,193200.0],["2023-11-09",38.6777,38.9059,37.3818,37.7377,236200.0],["2023-11-10",37.9658,38.0936,37.2996,37.6464,220400.0],["2023-11-13",37.3726,37.8837,37.181,37.7742,133000.0],["2023-11-14",39.4352,41.297,38.3309,40.9502,334500.0],["2023-11-15",40.7585,41.8446,40.7585,41.2787,415200.0],["2023-11-16",41.2057,41.2879,40.5669,40.9867,326700.0],["2023-11-17",41.2514,41.9632,41.2331,41.5343,318100.0],["2023-11-20",41.4156,41.6164,40.7859,41.443,159600.0],["2023-11-21",41.224,41.6255,40.7768,40.9137,157100.0],["2023-11-22",41.4613,41.516,40.7403,40.9776,180800.0],["2023-11-24",40.9958,41.0962,40.649,40.8224,66500.0],["2023-11-27",40.5669,40.7677,40.1653,40.6581,153800.0],["2023-11-28",40.576,40.5851,39.9371,40.576,236900.0],["2023-11-29",41.0597,41.6255,40.7585,40.8954,259800.0],["2023-11-30",41.1053,41.3061,39.9372,40.4847,391900.0],["2023-12-01",40.3296,43.1405,40.0102,42.8302,287400.0],["2023-12-04",42.3465,44.0258,42.3465,43.7155,328400.0],["2023-12-05",43.4508,43.5147,42.7481,43.2865,223800.0],["2023-12-06",43.7976,44.9658,43.1496,43.2683,590500.0],["2023-12-07",43.4965,44.1809,43.0858,44.1536,283700.0],["2023-12-08",44.1079,44.692,43.7885,44.5004,172700.0],["2023-12-11",44.1901,44.5825,44.1353,44.4547,169900.0],["2023-12-12",44.3908,44.9293,44.0349,44.1444,225300.0],["2023-12-13",44.1718,46.9736,44.0349,46.6451,462600.0],["2023-12-14",47.0686,48.9193,46.866,47.75,373900.0],["2023-12-15",47.75,48.4681,47.0134,47.6579,1606700.0],["2023-12-18",48.017,48.0446,47.1054,47.3264,274200.0],["2023-12-19",47.6671,48.6615,47.2896,48.2011,360100.0],["2023-12-20",48.0722,49.794,47.7039,47.8144,483200.0],["2023-12-21",48.1459,48.6799,47.7039,48.5326,230500.0],["2023-12-22",48.9193,49.4441,48.4866,48.8825,268600.0],["2023-12-26",49.1863,49.573,48.6523,49.4165,218600.0],["2023-12-27",49.3797,49.6835,48.7996,48.9745,254800.0],["2023-12-28",48.5234,49.0574,48.4497,48.6523,154700.0],["2023-12-29",48.6523,48.6523,47.8052,47.9801,260000.0],["2024-01-02",47.7039,49.2416,47.7039,48.4405,252800.0],["2024-01-03",48.2287,48.2287,46.0926,46.378,420800.0],["2024-01-04",46.6174,46.9397,46.0466,46.3688,361800.0],["2024-01-05",45.9177,47.0226,45.8993,46.8292,313400.0],["2024-01-08",46.6174,47.2343,46.3044,47.1883,323700.0],["2024-01-09",46.4241,46.5806,46.019,46.2215,234800.0],["2024-01-10",45.8993,46.3504,45.4389,46.2676,277500.0],["2024-01-11",45.8716,45.9177,44.9048,45.7059,637800.0],["2024-01-12",46.2307,46.3965,44.9325,45.2916,185900.0],["2024-01-16",44.555,45.0614,44.3432,44.5273,178200.0],["2024-01-17",43.6342,44.6563,43.6342,44.0301,189800.0],["2024-01-18",44.4261,44.6931,43.625,43.9749,158900.0],["2024-01-19",44.1314,45.4205,43.7079,45.4113,248700.0],["2024-01-22",45.8808,46.7371,45.577,46.6174,286200.0],["2024-01-23",46.1571,46.4609,45.1258,45.1535,361800.0],["2024-01-24",45.6875,46.2031,44.4629,44.4997,643200.0],["2024-01-25",45.0153,45.5033,43.892,44.1775,415200.0],["2024-01-26",44.6194,45.089,44.3248,44.8036,692800.0],["2024-01-29",44.8956,45.3928,44.6655,45.3744,444400.0],["2024-01-30",44.9969,45.2271,44.3708,44.3892,207900.0],["2024-01-31",43.5606,44.1222,41.9861,42.1426,403300.0],["2024-02-01",42.4833,42.8516,40.1262,41.7835,361600.0],["2024-02-02",40.7431,41.9492,40.4668,41.5165,335900.0],["2024-02-05",41.0009,41.2679,40.384,40.7707,211200.0],["2024-02-06",40.6878,41.3416,40.3195,40.5958,225500.0],["2024-02-07",40.5958,40.5958,39.5553,40.1998,270200.0],["2024-02-08",40.0893,40.7247,40.0709,40.5497,183600.0],["2024-02-09",40.5865,41.4244,40.1998,41.3231,226700.0],["2024-02-12",41.2495,42.5754,41.2495,41.8848,250100.0],["2024-02-13",40.3195,40.8812,38.9844,39.8223,350800.0],["2024-02-14",40.3103,41.1942,39.7303,41.0101,326600.0],["2024-02-15",41.406,42.6674,41.3139,42.4925,248600.0],["2024-02-16",42.0689,42.4557,41.5625,42.2163,306500.0],["2024-02-20",41.6454,42.4557,41.4981,41.6822,207800.0],["2024-02-21",41.6086,41.6086,41.1206,41.2587,212300.0],["2024-02-22",41.0377,41.2311,40.4669,40.8628,181000.0],["2024-02-23",40.6602,41.2771,40.3471,40.8444,137000.0],["2024-02-26",40.4945,41.0561,40.3379,40.5497,162600.0],["2024-02-27",40.8167,41.0377,40.5681,40.9364,186900.0],["2024-02-28",40.4761,41.2679,40.4761,40.7891,232100.0],["2024-02-29",41.5994,42.4373,41.3692,41.7099,299700.0],["2024-03-01",41.452,41.7743,40.605,41.6086,238600.0],["2024-03-04",41.673,42.382,41.1298,41.36,288000.0],["2024-03-05",41.1666,43.0726,41.1666,43.0449,223800.0],["2024-03-06",43.0449,43.9473,42.2163,43.2107,814300.0],["2024-03-07",43.7999,44.1498,43.3672,43.4869,514300.0],["2024-03-08",44.1959,44.2327,43.4593,43.4777,380700.0],["2024-03-11",43.3212,43.9196,43.3212,43.4961,279600.0],["2024-03-12",43.2659,43.2659,42.3636,42.4004,251500.0],["2024-03-13",42.3268,43.0173,41.9677,42.115,250000.0],["2024-03-14",41.8546,41.9569,39.8553,40.59,357400.0],["2024-03-15",40.4319,41.5477,40.4319,41.3711,824400.0],["2024-03-18",41.5384,41.5384,40.8224,41.1944,321600.0],["2024-03-19",41.0549,41.5105,40.8596,41.1665,251000.0],["2024-03-20",40.9712,43.1937,40.9526,42.7566,305500.0],["2024-03-21",42.9891,43.4912,42.831,43.017,271400.0],["2024-03-22",43.0356,43.0449,41.8825,42.2638,175700.0],["2024-03-25",42.1708,42.9426,41.9755,42.2917,166500.0],["2024-03-26",42.5985,42.924,42.0034,42.4497,206400.0],["2024-03-27",42.738,44.0957,42.738,44.0771,209700.0],["2024-03-28",44.0027,44.8303,43.9283,44.6629,391900.0],["2024-04-01",44.8117,44.8117,43.6307,43.919,204300.0],["2024-04-02",43.6307,44.198,42.6636,43.1286,282100.0],["2024-04-03",42.7473,43.3796,42.7473,42.831,222500.0],["2024-04-04",43.3796,43.8353,42.3754,42.4404,185900.0],["2024-04-05",42.2917,42.4962,41.929,41.9941,159700.0],["2024-04-08",42.2824,42.8496,42.208,42.8496,179600.0],["2024-04-09",43.0635,43.5191,42.9054,43.3331,148300.0],["2024-04-10",42.1801,42.9147,40.1436,40.4691,306600.0],["2024-04-11",40.8224,40.9991,40.1529,40.4412,194600.0],["2024-04-12",39.9948,40.2552,39.7159,39.9111,171400.0],["2024-04-15",39.9111,40.497,38.9998,39.5764,244400.0],["2024-04-16",39.1579,39.1858,38.6744,38.7674,244900.0],["2024-04-17",39.0649,39.3625,38.6186,38.6186,215300.0],["2024-04-18",38.6279,39.8553,38.5907,39.502,376000.0],["2024-04-19",39.4648,41.4641,39.4648,41.3804,428600.0],["2024-04-22",41.5106,42.0313,41.1479,41.3339,264200.0],["2024-04-23",41.2223,41.9476,41.0642,41.4455,286100.0],["2024-04-24",40.9991,42.1894,40.748,42.1708,246800.0],["2024-04-25",42.1336,42.1894,40.934,41.557,265600.0],["2024-04-26",41.3711,41.7151,41.1293,41.5106,211900.0],["2024-04-29",41.8174,41.8825,40.7201,40.7201,246500.0],["2024-04-30",40.3389,40.6457,40.0878,40.1901,276000.0],["2024-05-01",40.7759,41.929,40.2552,41.2037,312700.0],["2024-05-02",41.6965,42.0313,41.3432,41.9569,151900.0],["2024-05-03",42.9519,43.2216,42.4962,42.7752,288900.0],["2024-05-06",43.0821,43.9841,42.8961,43.7609,205100.0],["2024-05-07",43.8632,44.1515,43.4075,43.4261,228000.0],["2024-05-08",43.1844,43.6865,42.9426,43.6307,125100.0],["2024-05-09",43.6214,44.0678,43.4912,43.9562,239400.0],["2024-05-10",43.9934,44.2351,43.2866,43.919,135000.0],["2024-05-13",44.2445,44.5885,43.7423,43.8167,177700.0],["2024-05-14",44.4769,44.5141,43.6865,44.3002,150500.0],["2024-05-15",44.635,45.2022,43.9934,44.4769,165800.0],["2024-05-16",44.3653,44.9326,44.2909,44.9233,154400.0],["2024-05-17",44.9977,45.6207,44.9512,45.165,188300.0],["2024-05-20",45.0628,45.2673,44.5978,44.6908,183000.0],["2024-05-21",44.5978,45.351,44.5327,45.258,301900.0],["2024-05-22",45.1092,45.2022,43.826,44.1979,230900.0],["2024-05-23",44.198,44.198,43.1007,43.1565,419200.0],["2024-05-24",43.454,43.7144,42.7659,43.2123,163200.0],["2024-05-28",43.2774,43.3703,41.9755,42.0871,193000.0],["2024-05-29",41.2688,41.306,40.8131,41.12,303900.0],["2024-05-30",41.7895,42.0964,41.399,41.7709,240800.0],["2024-05-31",41.9848,42.8031,41.9662,42.2731,388800.0],["2024-06-03",42.831,42.831,41.6035,41.6221,338100.0],["2024-06-04",41.2316,41.7058,41.1665,41.5756,254600.0],["2024-06-05",41.9197,42.208,41.4548,41.8732,216000.0],["2024-06-06",41.7523,42.1894,41.5942,42.0964,210100.0],["2024-06-07",41.5478,41.9755,41.5199,41.836,336400.0],["2024-06-10",41.3153,41.4176,40.2831,40.3389,263400.0],["2024-06-11",40.0785,40.6179,39.9576,40.1901,355900.0],["2024-06-12",41.3339,42.115,40.9433,41.2037,227600.0],["2024-06-13",40.9712,40.9712,40.3389,40.8317,206400.0],["2024-06-14",40.5781,40.672,40.2304,40.5405,184700.0],["2024-06-17",40.2023,40.7941,39.6103,40.766,232800.0],["2024-06-18",40.625,41.5082,40.6062,41.3673,211400.0],["2024-06-20",41.2451,41.9216,41.2451,41.9122,266300.0],["2024-06-21",41.6961,41.8558,40.982,41.1512,1248900.0],["2024-06-24",41.4424,42.598,41.0948,42.2692,211700.0],["2024-06-25",42.1283,42.3725,41.8464,41.9873,281800.0],["2024-06-26",41.6961,42.5135,41.4988,42.4007,250200.0],["2024-06-27",42.5041,42.9644,42.0719,42.9363,260500.0],["2024-06-28",43.3591,44.4395,43.3591,44.3549,1120400.0],["2024-07-01",44.1764,44.6368,43.4718,44.0543,303700.0],["2024-07-02",43.8288,44.4865,43.8288,44.2234,200500.0],["2024-07-03",44.4583,44.4583,43.3121,43.4436,104400.0],["2024-07-05",43.359,43.4624,42.8799,43.0866,236000.0],["2024-07-08",43.4436,43.6973,43.0396,43.3027,123500.0],["2024-07-09",43.1711,44.1764,42.9551,44.1295,164300.0],["2024-07-10",44.1952,45.2851,43.9885,45.2569,394800.0],["2024-07-11",46.281,48.517,46.0367,48.1882,471800.0],["2024-07-12",48.7425,49.6727,48.4889,48.9304,402300.0],["2024-07-15",49.7196,51.5235,49.6445,51.0631,420900.0],["2024-07-16",51.5517,53.6468,51.3074,53.2053,464000.0],["2024-07-17",52.5382,55.2252,52.3597,54.577,441000.0],["2024-07-18",54.0227,55.9393,54.0227,54.8494,459600.0],["2024-07-19",54.7367,56.1648,54.6146,55.1031,407300.0],["2024-07-22",54.7273,56.0238,54.1166,55.789,300200.0],["2024-07-23",55.0655,58.7109,54.3609,57.715,455400.0],["2024-07-24",57.5083,58.2693,55.9863,56.4936,541500.0],["2024-07-25",56.9634,59.2182,56.8976,58.8048,382000.0],["2024-07-26",59.2464,60.0826,58.2505,59.0209,322500.0],["2024-07-29",59.0115,59.2464,57.0573,57.0949,231600.0],["2024-07-30",57.264,58.0814,57.264,57.9686,230200.0],["2024-07-31",57.7338,59.4625,57.0385,57.9499,953900.0],["2024-08-01",57.8465,57.8841,54.7743,56.3903,421500.0],["2024-08-02",54.6052,55.4038,53.8723,55.3944,399600.0],["2024-08-05",52.9704,54.8212,51.9651,53.8441,313400.0],["2024-08-06",53.675,54.7461,53.2616,53.9757,217500.0],["2024-08-07",54.8306,55.3662,53.1583,53.2898,199600.0],["2024-08-08",54.0133,54.483,53.5905,54.4642,248300.0],["2024-08-09",54.3985,54.3985,53.365,53.9287,176700.0],["2024-08-12",54.3703,54.9716,52.5476,52.7355,199200.0],["2024-08-13",53.4495,53.8629,52.2376,53.5811,254000.0],["2024-08-14",53.9193,53.9193,52.6134,53.4495,150400.0],["2024-08-15",54.7743,55.4038,54.2951,54.3139,204100.0],["2024-08-16",54.2293,55.9863,54.2293,55.6386,234200.0],["2024-08-19",55.5823,56.1084,55.4413,56.0144,165600.0],["2024-08-20",55.7608,55.7608,54.84,54.8776,141500.0],["2024-08-21",55.2064,55.4507,54.6615,55.4225,145400.0],["2024-08-22",55.2628,55.7608,54.934,55.3568,126200.0],["2024-08-23",55.8547,59.0961,55.5353,57.7714,288000.0],["2024-08-26",58.5324,59.0867,57.4143,57.4989,183400.0],["2024-08-27",57.0385,57.3861,56.5876,57.0667,198100.0],["2024-08-28",56.7097,58.4572,56.7097,57.6586,209300.0],["2024-08-29",58.2787,58.2787,57.0949,57.1419,241000.0],["2024-08-30",57.311,57.6398,56.6627,57.4613,230700.0],["2024-09-03",56.8506,57.5083,56.6063,57.0385,213900.0],["2024-09-04",56.8882,57.7526,56.146,56.4278,194500.0],["2024-09-05",56.9258,56.9258,55.244,55.291,460700.0],["2024-09-06",55.5729,56.6157,54.3891,54.4736,187100.0],["2024-09-09",54.3515,54.7273,53.6938,53.9663,250000.0],["2024-09-10",54.0696,54.0696,52.8482,53.7784,269600.0],["2024-09-11",53.0831,53.271,51.8618,52.914,257500.0],["2024-09-12",53.3932,53.3932,52.4161,53.1677,195700.0],["2024-09-13",53.9918,54.6548,53.8686,54.5506,206000.0],["2024-09-16",54.778,55.3463,53.7171,54.9106,180000.0],["2024-09-17",55.5642,56.5587,54.9485,55.1,197000.0],["2024-09-18",55.1758,57.2692,54.3517,55.0905,254700.0],["2024-09-19",56.6629,57.1081,55.5926,56.7387,256800.0],["2024-09-20",56.4356,56.7198,55.3652,55.6494,1220200.0],["2024-09-23",56.0283,56.2462,55.441,55.9904,233500.0],["2024-09-24",56.0946,56.2556,54.7685,54.7969,281000.0],["2024-09-25",54.7874,55.0621,54.2949,54.4654,219100.0],["2024-09-26",55.0906,55.1853,54.077,54.1149,164000.0],["2024-09-27",54.8443,55.1095,53.8781,54.1812,202800.0],["2024-09-30",53.9349,55.4126,53.8402,55.0053,169700.0],["2024-10-01",54.598,54.598,53.0161,53.4045,176700.0],["2024-10-02",53.3571,54.5222,53.3003,53.8781,197700.0],["2024-10-03",53.5466,54.4559,53.2056,54.3044,200300.0],["2024-10-04",55.5547,55.8389,54.939,55.1,190000.0],["2024-10-07",54.7401,54.7401,54.0202,54.2854,136000.0],["2024-10-08",54.6359,54.6359,53.8781,53.916,122300.0],["2024-10-09",53.6318,55.2232,53.6318,54.7874,188300.0],["2024-10-10",54.2665,54.7306,53.7929,54.7022,307500.0],["2024-10-11",55.1569,56.9661,54.9674,56.5682,222300.0],["2024-10-14",56.464,58.008,56.0283,57.6386,249500.0],["2024-10-15",57.9985,59.5709,57.4776,58.1311,188900.0],["2024-10-16",58.51,59.713,58.3301,59.2015,248200.0],["2024-10-17",59.2394,59.9972,58.7563,59.4099,180300.0],["2024-10-18",59.3625,59.3625,57.506,57.6481,305200.0],["2024-10-21",57.4681,57.5818,55.5926,55.7441,176600.0],["2024-10-22",55.5263,55.7347,52.9688,54.7685,262500.0],["2024-10-23",54.6169,55.5547,54.6169,55.0527,185000.0],["2024-10-24",55.3368,55.6684,54.0486,55.3274,228800.0],["2024-10-25",55.5926,55.5926,53.3761,53.5371,177200.0],["2024-10-28",55.5642,57.9891,54.7306,57.7807,283800.0],["2024-10-29",57.3639,57.6007,56.5019,57.4965,208100.0],["2024-10-30",57.1934,59.0594,57.1934,58.5479,308600.0],["2024-10-31",58.6995,58.7374,57.7523,57.9133,491500.0],["2024-11-01",58.2259,58.6332,57.6859,58.0175,286100.0],["2024-11-04",57.4586,58.529,56.3977,57.6007,331200.0],["2024-11-05",57.6765,59.1163,57.506,58.9173,261300.0],["2024-11-06",63.1798,67.717,63.0567,67.054,829600.0],["2024-11-07",65.7374,66.6656,63.7482,64.0134,505800.0],["2024-11-08",64.667,65.9173,63.8713,65.5195,313000.0],["2024-11-11",66.8645,68.4843,66.6846,67.2434,260700.0],["2024-11-12",67.1392,68.2001,65.9268,65.9741,252200.0],["2024-11-13",66.4857,66.9119,64.7428,64.9133,213900.0],["2024-11-14",65.6995,66.2394,64.5154,65.0175,204400.0],["2024-11-15",65.51,66.1825,64.2218,65.4248,228200.0],["2024-11-18",65.5479,66.0594,64.4018,64.4586,143100.0],["2024-11-19",63.3503,65.0269,63.3314,64.6102,138100.0],["2024-11-20",64.2691,64.506,63.464,64.2691,103400.0],["2024-11-21",64.5817,66.5899,64.5817,65.2732,171400.0],["2024-11-22",65.7184,67.6981,65.3206,67.1203,213900.0],["2024-11-25",68.0012,69.5168,67.6697,67.6791,297600.0],["2024-11-26",67.1866,67.2908,66.012,66.3625,221200.0],["2024-11-27",67.2908,67.6413,65.9268,65.9268,149600.0],["2024-11-29",66.6467,67.0445,65.1595,65.5763,134900.0],["2024-12-02",66.1731,66.211,64.9796,65.4532,209500.0],["2024-12-03",65.3679,65.6332,64.2881,64.4207,153400.0],["2024-12-04",64.5249,65.8416,64.1271,65.6711,183800.0],["2024-12-05",65.6711,66.2773,64.5912,64.6954,176600.0],["2024-12-06",65.2637,65.5005,64.1365,65.0553,133400.0],["2024-12-09",65.5479,65.5858,64.0607,64.1176,151700.0],["2024-12-10",64.0418,65.51,63.3219,64.3544,188500.0],["2024-12-11",65.2732,66.012,64.506,64.9322,209000.0],["2024-12-12",64.7333,64.8375,63.5398,63.7387,135500.0],["2024-12-13",63.7673,64.1583,62.804,63.5956,153100.0],["2024-12-16",63.5956,64.4445,63.1283,64.4159,189400.0],["2024-12-17",63.9676,64.2442,62.041,62.2318,219700.0],["2024-12-18",62.8326,62.8326,57.816,58.3977,318500.0],["2024-12-19",59.3133,59.9047,58.1688,58.2928,396400.0],["2024-12-20",58.0258,60.4387,58.0258,59.7425,1205900.0],["2024-12-23",59.1798,59.8856,58.9414,59.6853,169400.0],["2024-12-24",59.4087,60.0668,59.3324,60.0668,64400.0],["2024-12-26",59.6662,60.4864,59.2275,60.3434,145100.0],["2024-12-27",59.5518,60.7344,58.6552,59.4278,214500.0],["2024-12-30",58.8269,59.5041,58.2928,59.0558,96900.0],["2024-12-31",59.485,59.7044,58.7029,58.8269,92700.0],["2025-01-02",59.1321,59.8951,58.0449,58.2451,200800.0],["2025-01-03",58.3119,59.218,57.7873,59.1035,139100.0],["2025-01-06",59.0749,59.9714,58.4931,58.7125,165700.0],["2025-01-07",58.8937,58.9414,56.8622,57.5966,224800.0],["2025-01-08",57.1102,58.0162,56.7001,57.692,169000.0],["2025-01-10",56.2041,56.7382,55.0024,55.9657,298800.0],["2025-01-13",55.4507,56.8431,55.3553,56.8241,166800.0],["2025-01-14",57.1865,58.7602,56.9385,58.7506,143100.0],["2025-01-15",60.9156,60.9347,58.9414,59.5327,188700.0],["2025-01-16",59.1417,59.8284,58.7506,59.7044,291100.0],["2025-01-17",60.4101,60.4578,59.1893,60.3338,301600.0],["2025-01-21",61.0491,62.9089,60.8012,62.3081,298800.0],["2025-01-22",61.7168,62.5751,61.2113,61.8694,433400.0],["2025-01-23",61.2399,62.0601,61.2399,61.9838,289600.0],["2025-01-24",61.526,63.2332,61.383,62.6133,286100.0],["2025-01-27",63.0997,63.9008,62.7277,63.2332,267100.0],["2025-01-28",62.7563,63.5479,62.2413,62.3176,217800.0],["2025-01-29",61.9647,62.8136,61.278,62.0124,213600.0],["2025-01-30",62.785,63.3954,61.9838,62.5275,151600.0],["2025-01-31",62.5274,63.1378,62.0029,62.4988,323300.0],["2025-02-03",61.2208,62.3748,60.2194,61.4211,184100.0],["2025-02-04",61.3353,63.567,61.3353,63.5575,165400.0],["2025-02-05",63.9008,64.063,63.2618,63.9962,136700.0],["2025-02-06",64.4445,64.9595,63.7006,64.845,163500.0],["2025-02-07",64.5398,64.5398,63.4335,63.7959,247600.0],["2025-02-10",63.9294,63.9581,63.0139,63.1569,233100.0],["2025-02-11",62.661,64.3396,62.661,63.9104,168500.0],["2025-02-12",62.6896,63.3381,61.6405,61.7168,188900.0],["2025-02-13",62.2127,62.3749,61.6309,62.1841,123100.0],["2025-02-14",62.4512,63.2809,61.8503,62.041,83600.0],["2025-02-18",61.9552,62.9757,61.7931,62.4988,156800.0],["2025-02-19",61.6977,62.6324,61.6977,62.1269,155100.0],["2025-02-20",61.7168,62.0887,60.4197,60.9824,153900.0],["2025-02-21",62.2318,63.7196,60.0191,60.2289,259400.0],["2025-02-24",60.639,60.639,59.3324,59.3992,166200.0],["2025-02-25",59.8474,60.5055,59.609,59.9619,226100.0],["2025-02-26",59.7807,60.8775,59.3515,60.2099,193900.0],["2025-02-27",60.1622,61.011,59.9428,60.2003,122500.0],["2025-02-28",60.4578,61.1254,59.9428,60.3624,325300.0],["2025-03-03",60.5437,62.3272,60.4864,61.0778,270900.0],["2025-03-04",60.3625,60.3625,57.7492,57.8541,324700.0],["2025-03-05",57.9876,58.5313,56.5761,57.1674,360100.0],["2025-03-06",56.7764,57.3486,55.8799,56.7764,215900.0],["2025-03-07",56.7192,57.0148,55.7559,56.805,240000.0],["2025-03-10",55.9275,56.2995,53.8007,54.0105,245200.0],["2025-03-11",54.2585,54.9166,53.4097,53.6958,302300.0],["2025-03-12",54.0964,54.9643,53.4383,54.4397,259200.0],["2025-03-13",54.8021,54.9356,53.3906,53.486,192000.0],["2025-03-14",53.9283,55.14,53.8418,55.0342,191100.0],["2025-03-17",54.8034,55.4285,54.7361,54.9284,244000.0],["2025-03-18",54.8707,55.9093,54.8707,55.8708,302500.0],["2025-03-19",55.8708,56.4093,55.2073,55.7554,324900.0],["2025-03-20",54.8707,56.3997,54.8707,54.9669,206500.0],["2025-03-21",54.8803,55.5631,54.2264,55.3804,684700.0],["2025-03-24",56.3228,56.5824,55.4765,56.0631,192400.0],["2025-03-25",56.3708,56.3805,55.7169,56.0343,196200.0],["2025-03-26",56.1785,56.8324,55.6496,55.8804,122200.0],["2025-03-27",56.3516,56.3516,55.3611,55.6496,153600.0],["2025-03-28",55.3708,55.89,54.2841,54.5726,116000.0],["2025-03-31",53.8033,54.8322,53.8033,54.6784,214400.0],["2025-04-01",53.8802,54.8034,53.6783,54.6688,235500.0],["2025-04-02",53.8129,55.3515,53.8129,55.3131,250600.0],["2025-04-03",52.4089,52.6974,50.4472,51.2261,393200.0],["2025-04-04",48.8797,50.0433,48.1104,49.5817,410100.0],["2025-04-07",47.995,52.2647,47.5431,49.2452,372500.0],["2025-04-08",51.0723,51.6589,48.2162,48.9278,276400.0],["2025-04-09",48.3316,53.3417,47.5719,52.2262,403000.0],["2025-04-10",50.928,51.3031,48.1681,49.4952,304600.0],["2025-04-11",49.8991,49.8991,48.2547,49.4952,271200.0],["2025-04-14",50.0145,50.5434,49.0625,50.2453,301700.0],["2025-04-15",50.4183,51.5435,50.4183,51.0434,191900.0],["2025-04-16",50.8895,52.0243,50.6972,51.2261,323300.0],["2025-04-17",51.1011,51.8704,51.0723,51.3319,274500.0],["2025-04-21",50.6876,50.9665,50.1972,50.5241,220900.0],["2025-04-22",51.2934,52.457,50.6491,52.082,215200.0],["2025-04-23",53.6783,54.4957,52.7647,53.1109,193200.0],["2025-04-24",52.582,53.8802,52.4185,53.5821,274600.0],["2025-04-25",52.7455,53.3513,52.4955,53.1109,149900.0],["2025-04-28",53.2744,54.9861,52.5724,53.5148,203800.0],["2025-04-29",52.1685,53.1782,50.7549,52.4089,347200.0],["2025-04-30",51.3223,52.582,50.8511,52.4955,405000.0],["2025-05-01",52.332,53.4667,51.5819,52.9571,328300.0],["2025-05-02",53.8225,54.9284,52.9282,54.6688,298400.0],["2025-05-05",53.986,54.9476,53.986,54.1976,170200.0],["2025-05-06",53.409,54.2168,53.3032,53.6975,161500.0],["2025-05-07",54.2553,54.5245,53.3321,53.7264,159600.0],["2025-05-08",54.1495,55.1688,53.9187,54.6399,123800.0],["2025-05-09",54.6399,54.9765,54.0629,54.3322,112300.0],["2025-05-12",56.2362,57.2363,55.6689,55.9285,200900.0],["2025-05-13",56.2555,56.2747,55.3515,55.5631,192400.0],["2025-05-14",55.1784,55.7939,55.063,55.3227,190800.0],["2025-05-15",55.4285,56.0247,53.284,55.6977,164700.0],["2025-05-16",55.5438,55.8997,55.1496,55.842,215500.0],["2025-05-19",55.0342,55.7362,55.0342,55.5919,159800.0],["2025-05-20",55.5727,56.0631,55.3611,55.8131,129900.0],["2025-05-21",55.0053,55.3996,54.1591,54.2553,275300.0],["2025-05-22",53.5725,54.4957,53.5725,53.8802,152200.0],["2025-05-23",52.7647,53.7264,52.7647,53.5244,155100.0],["2025-05-27",54.2841,54.7072,53.5917,54.6591,145600.0],["2025-05-28",54.5341,54.8226,53.9475,53.9668,143900.0],["2025-05-29",54.1783,54.5341,53.7264,54.5053,146300.0],["2025-05-30",54.1879,54.3899,53.7937,54.0822,189700.0],["2025-06-02",53.9572,53.9572,53.0532,53.2744,159100.0],["2025-06-03",52.9667,54.3418,52.8032,54.2168,171700.0],["2025-06-04",53.9475,54.313,53.3706,53.736,155700.0],["2025-06-05",53.7071,53.7648,53.159,53.4763,160900.0],["2025-06-06",54.4764,54.7072,53.7167,54.4572,114200.0],["2025-06-09",54.6111,55.4188,54.6111,55.0726,181200.0],["2025-06-10",55.1303,55.9381,54.9669,55.7458,104200.0],["2025-06-11",55.8708,56.2362,54.7553,55.063,183900.0],["2025-06-12",54.8034,55.0149,53.7937,54.9188,104500.0],["2025-06-13",54.2499,54.5407,53.2901,53.4452,170800.0],["2025-06-16",54.2208,54.2208,53.0284,53.232,154300.0],["2025-06-17",52.6309,53.1835,52.2528,52.2916,118900.0],["2025-06-18",52.0395,53.0865,51.9135,52.5921,162400.0],["2025-06-20",52.786,52.9799,52.2916,52.4079,369100.0],["2025-06-23",52.0977,54.1432,52.0977,54.1045,205300.0],["2025-06-24",54.6473,55.4714,54.4632,54.4922,142200.0],["2025-06-25",54.3662,54.4825,53.9203,54.1335,127700.0],["2025-06-26",54.7346,55.5101,54.3759,55.4035,136800.0],["2025-06-27",55.6943,56.0433,55.1611,55.3647,551400.0],["2025-06-30",55.8398,55.9367,55.0351,55.1321,153900.0],["2025-07-01",54.7055,57.3036,54.7055,56.7413,200900.0],["2025-07-02",57.0516,57.5169,56.5959,57.3618,300400.0],["2025-07-03",57.6332,58.4282,57.3715,58.244,102900.0],["2025-07-07",57.9434,58.5348,57.1582,57.3036,197100.0],["2025-07-08",57.2648,58.2052,57.2648,57.6429,261400.0],["2025-07-09",57.7689,58.0016,57.197,57.8077,197800.0],["2025-07-10",57.6332,58.3312,57.449,57.6817,292300.0],["2025-07-11",57.197,57.3424,56.2954,56.3729,297700.0],["2025-07-14",56.402,57.1,56.2178,56.5862,386000.0],["2025-07-15",56.3051,56.6056,54.657,54.6764,265500.0],["2025-07-16",54.9285,55.5101,54.0754,55.2484,245800.0],["2025-07-17",55.5974,56.9158,55.4617,56.6153,278300.0],["2025-07-18",56.7413,57.1097,56.3439,56.6444,263800.0],["2025-07-21",56.6444,57.1679,56.0046,56.15,218900.0],["2025-07-22",55.7428,55.7428,53.581,54.0657,481300.0],["2025-07-23",54.3468,54.5601,52.7763,53.6973,290100.0],["2025-07-24",53.3192,53.6003,52.5437,52.7957,239500.0],["2025-07-25",52.8151,52.9896,51.9038,52.6309,301900.0],["2025-07-28",52.8636,52.8636,52.3207,52.5534,266700.0],["2025-07-29",53.009,53.009,52.1559,52.3498,216400.0],["2025-07-30",52.4273,53.0865,51.4191,51.6615,262100.0],["2025-07-31",51.1477,51.4967,50.9053,51.0895,321300.0],["2025-08-01",50.3915,50.6339,49.5578,49.8874,258300.0],["2025-08-04",50.3333,50.8277,49.6935,50.7987,277600.0],["2025-08-05",50.8859,51.3997,50.1491,51.2446,299000.0],["2025-08-06",51.2543,51.7196,51.0701,51.5257,287200.0],["2025-08-07",52.214,52.214,51.2058,51.9135,378600.0],["2025-08-08",52.3498,52.8442,52.0298,52.7182,309800.0],["2025-08-11",52.7569,54.8315,52.4661,54.8218,824000.0],["2025-08-12",55.5974,57.4975,55.5974,57.0419,941100.0],["2025-08-13",57.2164,57.449,56.625,57.0322,375600.0],["2025-08-14",56.499,57.0419,56.0724,56.5184,293600.0],["2025-08-15",56.5959,56.5959,54.6183,54.6958,271400.0],["2025-08-18",54.628,55.5974,54.4728,55.3938,319300.0],["2025-08-19",55.3163,56.1209,55.1515,55.355,169900.0],["2025-08-20",55.5489,55.927,55.0448,55.3938,136600.0],["2025-08-21",54.9285,55.7525,54.9285,55.452,197900.0],["2025-08-22",55.8882,58.8062,55.704,58.3894,301900.0],["2025-08-25",58.147,59.068,58.0598,58.8353,238900.0],["2025-08-26",58.622,59.4461,58.3118,59.1068,245300.0],["2025-08-27",58.9807,59.892,58.9807,59.2425,206700.0],["2025-08-28",59.417,59.6981,58.2343,58.6899,221300.0],["2025-08-29",58.8353,59.4364,57.9725,58.0598,192700.0],["2025-09-02",57.2842,57.6623,56.7607,57.5557,165500.0],["2025-09-03",57.1873,58.1664,57.1291,57.546,165900.0],["2025-09-04",57.9531,58.9613,57.5847,58.9613,175800.0],["2025-09-05",59.0486,59.6884,57.8853,58.0889,149400.0],["2025-09-08",58.1858,58.4669,57.2261,58.3894,225700.0],["2025-09-09",58.1179,58.6027,57.0128,57.323,176800.0],["2025-09-10",57.0709,57.8756,57.0709,57.3327,144800.0],["2025-09-11",57.3327,57.9241,57.0516,57.7786,192500.0],["2025-09-12",57.6614,58.1011,57.1728,57.5344,131900.0],["2025-09-15",57.6028,57.6516,56.4986,56.7038,207000.0],["2025-09-16",56.2445,56.8797,55.3455,56.8308,280000.0],["2025-09-17",57.1533,59.3909,57.0751,58.3845,667300.0],["2025-09-18",58.5701,60.671,58.5701,60.6319,562900.0],["2025-09-19",60.583,61.0228,59.1564,59.2248,1222300.0],["2025-09-22",58.9414,59.2053,58.1304,58.6385,233900.0],["2025-09-23",58.7851,59.6841,58.6776,58.873,250700.0],["2025-09-24",58.6678,59.3909,58.3942,58.5701,180000.0],["2025-09-25",58.4822,58.6288,57.8764,58.2086,138900.0],["2025-09-26",58.5213,58.8144,57.8568,58.3552,166600.0],["2025-09-29",58.3356,58.3649,57.3291,57.6516,173400.0],["2025-09-30",57.72,57.847,56.6549,57.2998,234400.0],["2025-10-01",56.8503,57.2021,56.5083,56.8992,170200.0],["2025-10-02",56.6842,57.0165,55.9221,56.5572,158500.0],["2025-10-03",56.5181,58.0522,56.5181,57.4171,209600.0],["2025-10-06",57.7786,58.5506,56.9481,57.6614,188300.0],["2025-10-07",57.6712,58.3356,56.8015,56.8894,175300.0],["2025-10-08",57.0555,57.2217,56.4399,56.5865,178000.0],["2025-10-09",56.5083,56.8308,55.3162,55.7071,249300.0],["2025-10-10",55.9514,56.7233,53.9971,54.1339,290900.0],["2025-10-13",54.8081,55.111,53.8505,54.9058,180600.0],["2025-10-14",54.6518,57.4953,54.6518,57.1435,190200.0],["2025-10-15",57.2803,57.3682,56.01,56.2738,180400.0],["2025-10-16",55.8146,55.9221,53.3522,53.7528,316700.0],["2025-10-17",54.173,54.5638,53.4108,54.3586,235200.0],["2025-10-20",54.6225,55.3553,54.6127,54.7593,232100.0],["2025-10-21",55.3065,55.3065,53.6062,54.8961,260900.0],["2025-10-22",55.2087,55.6778,54.6811,55.0524,180500.0],["2025-10-23",54.857,55.6582,54.3782,55.2967,156100.0],["2025-10-24",55.6094,56.3715,55.4628,56.0784,134000.0],["2025-10-27",56.1566,56.7233,55.453,56.0686,219100.0],["2025-10-28",55.9807,56.479,55.0524,56.0491,189800.0],["2025-10-29",55.5019,56.3227,54.2121,54.6909,293800.0],["2025-10-30",54.1534,55.4139,54.1534,54.7886,232300.0],["2025-10-31",54.3098,54.7202,53.7333,54.2121,287700.0],["2025-11-03",54.0948,54.7202,52.9809,54.6713,303600.0],["2025-11-04",54.3489,54.6225,53.958,54.4173,264300.0],["2025-11-05",54.2414,55.7169,54.2121,55.3944,159500.0],["2025-11-06",54.8863,55.8634,54.8765,54.9938,226500.0],["2025-11-07",55.0231,55.7071,54.7299,55.5507,157400.0],["2025-11-10",55.7462,56.5084,55.0231,55.1599,180200.0],["2025-11-11",55.4335,56.137,54.9547,56.0491,97900.0],["2025-11-12",56.0882,57.3878,55.7853,55.8146,201200.0],["2025-11-13",55.668,56.1663,54.6909,54.984,181100.0],["2025-11-14",54.8472,55.3944,54.0069,55.1892,136300.0],["2025-11-17",55.2381,55.4237,53.1665,53.4303,250200.0],["2025-11-18",53.147,54.7495,52.2382,52.4434,336000.0],["2025-11-19",52.59,53.3229,52.3262,53.0102,237000.0],["2025-11-20",53.7723,54.2511,53.0981,53.616,388500.0],["2025-11-21",53.9189,56.2347,53.9189,55.6778,213600.0],["2025-11-24",55.4823,55.8146,54.7397,55.3846,182000.0],["2025-11-25",55.9807,57.4953,55.4726,56.6647,249400.0],["2025-11-26",56.3715,56.9481,55.9807,56.01,352200.0],["2025-11-28",55.9318,55.9318,55.2381,55.4628,175300.0],["2025-12-01",55.1892,56.7233,54.984,56.6647,232000.0],["2025-12-02",56.4302,56.9578,56.2152,56.4009,157100.0],["2025-12-03",56.9969,57.3291,56.1957,57.2217,199600.0],["2025-12-04",56.8699,57.4073,56.5865,57.2119,179000.0],["2025-12-05",56.909,57.505,56.7331,57.3292,152500.0],["2025-12-08",57.4464,58.4822,56.8503,58.0425,274600.0],["2025-12-09",57.8373,59.1173,56.9774,57.2705,188100.0],["2025-12-10",57.1923,59.5277,56.7136,58.8046,322600.0],["2025-12-11",58.5994,59.8404,58.5994,59.3128,240600.0],["2025-12-12",59.4211,59.618,58.6234,59.1158,181800.0],["2025-12-15",59.7559,60.1794,58.6628,59.2635,229800.0],["2025-12-16",58.9385,59.3226,58.4757,58.8992,290500.0],["2025-12-17",59.3521,60.0415,58.7219,59.7657,200700.0],["2025-12-18",60.2089,60.2778,58.9189,59.7854,216000.0],["2025-12-19",59.5885,59.9529,58.6037,59.3915,778000.0],["2025-12-22",59.3718,60.0513,58.3181,58.4265,276400.0],["2025-12-23",58.131,58.6825,58.1212,58.3871,175000.0],["2025-12-24",58.2787,58.5052,57.7568,58.1803,76200.0],["2025-12-26",58.2787,58.6037,57.8455,58.1409,92700.0],["2025-12-29",58.3083,58.4954,57.5205,57.9538,127100.0],["2025-12-30",57.9045,57.9538,56.9985,57.0084,133900.0],["2025-12-31",57.1955,57.2447,56.3289,56.5652,209800.0],["2026-01-02",56.5751,57.5796,55.8759,57.2152,240600.0],["2026-01-05",56.8311,58.8007,56.8311,57.9144,171900.0],["2026-01-06",57.3728,59.2734,57.3728,59.2438,201100.0],["2026-01-07",58.7908,60.0513,58.6727,59.8248,210400.0],["2026-01-08",59.4014,61.174,59.0567,60.6028,239200.0],["2026-01-09",60.6225,60.8391,60.0513,60.3468,189500.0],["2026-01-12",59.8051,60.4649,59.6082,59.9726,310600.0],["2026-01-13",59.3521,59.9627,58.8893,59.2044,317900.0],["2026-01-14",59.0764,60.5043,59.0567,60.3566,137300.0],["2026-01-15",60.6717,62.1686,60.5142,61.7747,229300.0],["2026-01-16",61.5876,62.0406,60.8293,60.8391,242200.0],["2026-01-20",59.9135,60.8392,59.9135,60.0612,217000.0],["2026-01-21",60.5733,63.2715,59.8741,63.1041,232400.0],["2026-01-22",63.1829,64.3548,63.0844,63.3208,273200.0],["2026-01-23",62.7496,62.9761,60.4452,61.046,258200.0],["2026-01-26",61.1247,61.7747,60.1104,60.8293,333700.0],["2026-01-27",59.8445,60.7998,58.7022,60.524,214700.0],["2026-01-28",60.6127,61.2921,60.0513,60.1498,230600.0],["2026-01-29",60.2975,62.0406,60.1104,61.4891,239600.0],["2026-01-30",60.9573,61.8633,60.7407,61.5482,418800.0],["2026-02-02",61.7451,63.2715,61.2035,62.789,221100.0],["2026-02-03",62.789,64.276,62.7004,63.4193,263100.0],["2026-02-04",64.0101,64.9949,63.4882,64.2465,261100.0],["2026-02-05",64.4631,64.8373,63.9806,64.3942,248800.0],["2026-02-06",64.7782,65.7729,64.7782,65.3789,249800.0],["2026-02-09",65.0934,66.472,64.9456,65.7532,230600.0],["2026-02-10",65.5464,66.4524,64.8472,65.4183,330400.0],["2026-02-11",65.9501,66.2259,64.6108,65.2805,207000.0],["2026-02-12",65.8319,66.472,64.3449,65.0638,336200.0],["2026-02-13",64.8866,65.7728,64.2563,65.3297,195300.0],["2026-02-17",65.5759,65.9797,64.0101,64.6601,233900.0],["2026-02-18",64.5517,65.5267,62.6314,62.9466,212600.0],["2026-02-19",62.2178,63.9609,61.8929,63.7245,203800.0],["2026-02-20",63.8329,64.5517,63.1534,64.0003,276500.0],["2026-02-23",63.9018,63.9215,61.5383,61.8436,353900.0],["2026-02-24",61.8436,62.9269,61.6664,61.8732,226200.0],["2026-02-25",61.8535,63.1928,61.8535,62.6511,216300.0],["2026-02-26",63.114,63.8132,61.6467,62.0406,193000.0],["2026-02-27",60.9475,60.9967,59.2931,59.6279,295700.0],["2026-03-02",58.3674,60.652,58.2,60.0513,199000.0],["2026-03-03",58.781,60.4748,58.2886,60.1991,246900.0],["2026-03-04",60.4354,60.7801,60.0809,60.14,235800.0],["2026-03-05",59.3423,60.1498,58.5742,59.0764,179000.0],["2026-03-06",57.9439,58.2787,56.7425,58.0129,209600.0],["2026-03-09",57.0773,57.7174,55.5115,57.4121,229300.0],["2026-03-10",56.969,58.5249,56.4077,57.2644,236700.0],["2026-03-11",57.0084,57.5008,56.1615,56.7425,193100.0],["2026-03-12",55.7183,56.8508,55.4721,56.3781,283300.0],["2026-03-13",56.8213,56.9985,55.9744,56.5455,287300.0],["2026-03-16",57.3299,57.5782,56.8931,56.9427,237900.0],["2026-03-17",57.3994,57.6874,55.9399,56.2378,238400.0],["2026-03-18",56.0491,56.1683,55.0562,55.2151,374400.0],["2026-03-19",54.9668,56.2378,54.5101,55.8009,315900.0],["2026-03-20",56.2874,56.2874,55.1952,55.8902,755700.0],["2026-03-23",57.3895,58.4122,56.8037,56.8533,303700.0],["2026-03-24",56.1782,57.5782,56.1782,56.903,325500.0],["2026-03-25",57.7072,58.1243,56.2378,57.2009,211000.0],["2026-03-26",56.8533,57.7966,56.8335,57.4987,176300.0],["2026-03-27",57.2505,57.3101,56.2179,56.3966,274800.0],["2026-03-30",56.9129,57.3994,56.3271,57.2505,224400.0],["2026-03-31",58.0746,58.303,57.0321,58.2335,308000.0],["2026-04-01",58.4321,59.3753,58.4321,58.9682,268800.0],["2026-04-02",58.4122,59.5937,57.9555,59.0179,224800.0],["2026-04-06",58.7498,59.6633,58.4718,59.6235,135200.0],["2026-04-07",59.4448,60.1398,59.3952,59.9611,172800.0],["2026-04-08",61.7285,62.3242,60.8845,61.0037,326100.0],["2026-04-09",60.6859,62.493,60.6859,62.1256,241900.0],["2026-04-10",62.0065,62.493,61.0335,62.0065,244700.0],["2026-04-13",61.7384,62.6419,61.0632,62.5327,226400.0],["2026-04-14",62.2349,62.2349,61.4902,61.5498,135200.0],["2026-04-15",61.381,61.5994,60.2888,61.3015,230400.0],["2026-04-16",61.0732,61.937,60.7952,61.2221,158000.0],["2026-04-17",62.0561,63.6547,61.798,62.8604,197800.0],["2026-04-20",62.5029,63.4363,62.3441,62.92,150100.0],["2026-04-21",62.8604,62.9795,62.1058,62.2547,213600.0],["2026-04-22",62.4036,62.7313,61.9171,61.9966,182900.0],["2026-04-23",62.2249,62.8802,61.6987,62.6717,138000.0],["2026-04-24",62.4632,62.6817,61.7583,61.8774,155400.0],["2026-04-27",61.9568,63.1483,61.7583,62.7214,221700.0],["2026-04-28",62.92,63.9029,62.6717,62.7214,199000.0],["2026-04-29",62.9497,63.5554,61.5299,61.7881,237200.0],["2026-04-30",61.4703,63.2675,61.4703,62.91,295700.0],["2026-05-01",63.188,63.9923,62.2448,63.1682,201900.0],["2026-05-04",62.6419,63.0689,61.8774,62.4136,156000.0],["2026-05-05",62.8107,63.5455,62.5427,63.1483,175300.0],["2026-05-06",63.7838,63.9029,63.049,63.4363,152600.0],["2026-05-07",63.5951,63.8533,62.5625,63.4164,167500.0],["2026-05-08",63.8434,63.8434,63.0391,63.5058,111300.0],["2026-05-11",63.6845,63.754,61.7583,62.0164,193000.0],["2026-05-12",62.076,62.6122,60.5072,62.0065,284700.0],["2026-05-13",61.8377,62.1554,60.7952,60.8249,348700.0],["2026-05-14",61.3611,61.8973,61.0632,61.7781,531300.0],["2026-05-15",61.7881,62.1654,61.0632,61.2817,381000.0],["2026-05-18",61.5895,62.632,61.4604,62.0164,162800.0],["2026-05-19",61.8675,62.4235,61.4107,61.9668,164100.0],["2026-05-20",61.9966,63.8036,61.9767,63.2774,206200.0],["2026-05-21",62.8604,63.0093,62.215,62.7114,247300.0],["2026-05-22",62.6916,63.3866,62.4136,62.9597,231500.0],["2026-05-26",63.2377,64.3696,63.2377,64.31,211200.0],["2026-05-27",64.5185,64.9355,63.4065,63.5852,219500.0],["2026-05-28",63.2575,63.9625,62.5625,63.8434,213800.0],["2026-05-29",63.754,64.5384,63.1583,63.188,306100.0],["2026-06-01",62.7313,62.7313,61.7285,62.2547,244400.0],["2026-06-02",61.7881,63.1384,61.7881,62.7214,234000.0],["2026-06-03",62.4036,62.6618,61.0235,61.0831,237100.0],["2026-06-04",62.0959,63.1483,61.6689,62.9994,220200.0],["2026-06-05",63.327,63.9029,62.3044,63.1384,224500.0],["2026-06-08",63.6051,63.9327,62.9398,63.4462,200200.0],["2026-06-09",64.0419,65.6306,63.9625,64.31,247000.0],["2026-06-10",64.6377,65.1639,64.1114,64.4589,270100.0],["2026-06-11",65.0845,65.2632,64.2008,64.8859,194900.0],["2026-06-12",65.3823,66.5142,64.3795,65.71,304300.0],["2026-06-15",65.88,66.7,64.14,64.5,348100.0],["2026-06-16",65.22,65.28,62.99,63.1,707700.0],["2026-06-17",62.6,63.38,60.78,61.24,438000.0],["2026-06-18",61.67,62.41,61.37,62.34,746000.0],["2026-06-22",61.85,63.76,61.85,63.5,297600.0],["2026-06-23",63.87,64.6,63.47,64.58,355000.0],["2026-06-24",64.38,66.75,64.38,66.6,543400.0],["2026-06-25",66.42,67.95,66.4,67.73,465900.0],["2026-06-26",68.0,68.58,67.15,67.47,1476800.0],["2026-06-29",66.7,67.42,66.3,66.82,530900.0],["2026-06-30",66.68,67.31,66.38,67.12,251100.0],["2026-07-01",67.45,68.77,66.97,68.45,249800.0],["2026-07-02",68.87,69.23,67.02,67.61,224900.0],["2026-07-06",67.56,67.97,67.03,67.61,147747.667363],["2026-07-07",68.05,68.185,66.79,66.85,172545.52463],["2026-07-08",66.18,66.365,65.16,65.31,289697.25268],["2026-07-09",65.42,66.63,65.045,66.29,246814.65594],["2026-07-10",66.35,67.06,66.24,66.78,179511.28405],["2026-07-13",66.96,67.77,66.68,67.69,303727.36306],["2026-07-14",67.68,68.275,67.35,67.88,297719.7678],["2026-07-15",68.23,69.26,67.77,68.76,326962.705467],["2026-07-16",68.7,71.11,68.7,70.99,436168.89924],["2026-07-17",69.92,70.74,68.37,68.85,413719.42161],["2026-07-20",68.82,68.855,67.735,67.93,203705.110503],["2026-07-21",67.69,67.9125,66.93,67.82,255679.534209],["2026-07-22",67.45,67.66,66.84,67.21,208602.969877],["2026-07-23",66.46,66.97,65.955,66.74,263302.243395],["2026-07-24",66.98,67.91,66.74,67.24,261299.661487],["2026-07-27",67.54,68.14,66.57,66.59,270983.83553],["2026-07-28",64.56,65.6323,62.67,64.75,342752.595988],["2026-07-29",64.13,65.34,63.63,64.43,315448.346344],["2026-07-30",64.5,65.36,63.675,65.08,249413.071087],["2026-07-31",65.45,65.49,63.6301,64.81,317251.10666],["2026-08-03",64.62,66.72,63.985,66.54,418924.917517],["2026-08-04",66.99,67.62,66.01,66.75,270699.630607],["2026-08-05",66.72,67.115,65.96,66.1,147069.707807],["2026-08-06",66.75,67.19,65.24,65.32,212241.353855],["2026-08-07",65.02,65.53,64.7,64.85,161664.358521],["2026-08-10",64.45,64.91,64.22,64.27,25592.722814],["2026-08-11",64.48,65.19,64.07,64.88,186954.272916],["2026-08-12",65.31,65.895,64.73,65.12,174802.107689],["2026-08-13",65.66,65.88,65.255,65.67,158849.88374],["2026-08-14",65.5,66.2,65.5,65.84,143898.112705]]}