{"t":"COHU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3449,0.3903,0.3449,0.3449,26400.0],["1980-03-18",0.3449,0.363,0.3358,0.363,25600.0],["1980-03-19",0.363,0.363,0.3449,0.363,26400.0],["1980-03-20",0.363,0.363,0.3358,0.3358,31200.0],["1980-03-21",0.3358,0.3449,0.3358,0.3358,4000.0],["1980-03-24",0.3358,0.3449,0.3358,0.3449,3200.0],["1980-03-25",0.3449,0.3721,0.3358,0.3721,28000.0],["1980-03-26",0.3721,0.3812,0.363,0.3721,31200.0],["1980-03-27",0.363,0.363,0.2814,0.2904,63200.0],["1980-03-28",0.3449,0.354,0.3449,0.3449,40800.0],["1980-03-31",0.3449,0.354,0.3358,0.3449,16000.0],["1980-04-01",0.354,0.354,0.354,0.354,3200.0],["1980-04-02",0.354,0.363,0.354,0.363,4800.0],["1980-04-03",0.363,0.363,0.354,0.354,18400.0],["1980-04-07",0.354,0.354,0.354,0.354,0.0],["1980-04-08",0.354,0.354,0.3449,0.354,6400.0],["1980-04-09",0.354,0.354,0.3449,0.3449,8000.0],["1980-04-10",0.354,0.3721,0.354,0.363,21600.0],["1980-04-11",0.363,0.3812,0.363,0.3812,21600.0],["1980-04-14",0.4084,0.4538,0.4084,0.4266,74400.0],["1980-04-15",0.4266,0.4357,0.4175,0.4175,22400.0],["1980-04-16",0.4175,0.4447,0.4175,0.4175,28000.0],["1980-04-17",0.4175,0.4266,0.3993,0.3993,46400.0],["1980-04-18",0.3993,0.4084,0.3993,0.3993,23200.0],["1980-04-21",0.3993,0.3993,0.3903,0.3903,41600.0],["1980-04-22",0.3993,0.4357,0.3993,0.4266,47200.0],["1980-04-23",0.4357,0.4447,0.4357,0.4447,49600.0],["1980-04-24",0.4447,0.4629,0.4357,0.4357,72800.0],["1980-04-25",0.4357,0.4357,0.4175,0.4175,16800.0],["1980-04-28",0.4266,0.4447,0.4266,0.4357,25600.0],["1980-04-29",0.4357,0.4629,0.4266,0.4538,48800.0],["1980-04-30",0.4538,0.4538,0.4447,0.4447,6400.0],["1980-05-01",0.4447,0.4447,0.4266,0.4266,14400.0],["1980-05-02",0.4266,0.4357,0.4266,0.4357,6400.0],["1980-05-05",0.4357,0.4357,0.4357,0.4357,8000.0],["1980-05-06",0.4357,0.4357,0.4266,0.4266,8000.0],["1980-05-07",0.4266,0.4266,0.4266,0.4266,800.0],["1980-05-08",0.4266,0.4266,0.4175,0.4266,8800.0],["1980-05-09",0.4266,0.4266,0.4175,0.4175,12000.0],["1980-05-12",0.4084,0.4084,0.4084,0.4084,1600.0],["1980-05-13",0.4084,0.4084,0.4084,0.4084,14400.0],["1980-05-14",0.4084,0.4175,0.4084,0.4084,10400.0],["1980-05-15",0.4084,0.4175,0.4084,0.4084,6400.0],["1980-05-16",0.4084,0.4084,0.4084,0.4084,0.0],["1980-05-19",0.4084,0.4084,0.4084,0.4084,13600.0],["1980-05-20",0.4084,0.4175,0.4084,0.4084,28800.0],["1980-05-21",0.4084,0.4175,0.4084,0.4084,16800.0],["1980-05-22",0.4175,0.4447,0.4175,0.4447,49600.0],["1980-05-23",0.4447,0.4538,0.4357,0.4357,23200.0],["1980-05-27",0.4357,0.4447,0.4357,0.4357,15200.0],["1980-05-28",0.4357,0.4357,0.4357,0.4357,2400.0],["1980-05-29",0.4357,0.4357,0.4266,0.4266,3200.0],["1980-05-30",0.4175,0.4175,0.4084,0.4084,4800.0],["1980-06-02",0.3993,0.3993,0.3993,0.3993,4000.0],["1980-06-03",0.3993,0.3993,0.3993,0.3993,4800.0],["1980-06-04",0.3993,0.3993,0.3903,0.3993,11200.0],["1980-06-05",0.3993,0.4175,0.3903,0.4175,26400.0],["1980-06-06",0.4175,0.4266,0.4084,0.4084,4800.0],["1980-06-09",0.4084,0.4175,0.4084,0.4084,15200.0],["1980-06-10",0.4084,0.4175,0.4084,0.4175,6400.0],["1980-06-11",0.4175,0.4266,0.4084,0.4084,7200.0],["1980-06-12",0.4084,0.4084,0.3993,0.3993,4800.0],["1980-06-13",0.3993,0.3993,0.3903,0.3993,17600.0],["1980-06-16",0.3993,0.3993,0.3993,0.3993,4800.0],["1980-06-17",0.3993,0.3993,0.3993,0.3993,800.0],["1980-06-18",0.3903,0.3903,0.3903,0.3903,1600.0],["1980-06-19",0.3903,0.3903,0.3903,0.3903,8000.0],["1980-06-20",0.3812,0.3812,0.3812,0.3812,14400.0],["1980-06-23",0.3993,0.4357,0.3993,0.4357,29600.0],["1980-06-24",0.4357,0.4447,0.4175,0.4175,20800.0],["1980-06-25",0.4357,0.4447,0.4357,0.4357,42400.0],["1980-06-26",0.4266,0.4266,0.4084,0.4084,5600.0],["1980-06-27",0.4084,0.4084,0.4084,0.4084,3200.0],["1980-06-30",0.4084,0.4084,0.3993,0.4084,5600.0],["1980-07-01",0.4357,0.4538,0.4357,0.4538,92000.0],["1980-07-02",0.4447,0.4447,0.4175,0.4357,23200.0],["1980-07-03",0.4447,0.4538,0.4447,0.4538,11200.0],["1980-07-07",0.4538,0.4538,0.4357,0.4357,11200.0],["1980-07-08",0.4447,0.4538,0.4447,0.4447,12000.0],["1980-07-09",0.4447,0.4629,0.4447,0.4447,40000.0],["1980-07-10",0.4357,0.4357,0.4175,0.4175,24000.0],["1980-07-11",0.4175,0.4266,0.4175,0.4266,10400.0],["1980-07-14",0.4266,0.4357,0.4175,0.4175,15200.0],["1980-07-15",0.4175,0.4175,0.4084,0.4175,18400.0],["1980-07-16",0.4175,0.4266,0.4084,0.4266,8000.0],["1980-07-17",0.4266,0.4447,0.4175,0.4357,44800.0],["1980-07-18",0.4357,0.4357,0.4266,0.4357,24000.0],["1980-07-21",0.4357,0.4447,0.4266,0.4266,17600.0],["1980-07-22",0.4357,0.4538,0.4357,0.4357,28800.0],["1980-07-23",0.4357,0.472,0.4357,0.4447,28000.0],["1980-07-24",0.4447,0.4629,0.4357,0.4357,18400.0],["1980-07-25",0.4357,0.4447,0.4357,0.4447,16000.0],["1980-07-28",0.4447,0.4538,0.4447,0.4447,18400.0],["1980-07-29",0.4447,0.4538,0.4447,0.4447,16000.0],["1980-07-30",0.4447,0.4447,0.4266,0.4357,47200.0],["1980-07-31",0.4357,0.4357,0.4266,0.4357,14400.0],["1980-08-01",0.4357,0.4447,0.4266,0.4357,16800.0],["1980-08-04",0.4357,0.4447,0.4357,0.4447,8000.0],["1980-08-05",0.4447,0.4538,0.4447,0.4447,30400.0],["1980-08-06",0.4447,0.472,0.4447,0.472,56800.0],["1980-08-07",0.472,0.4992,0.4357,0.4447,1371200.0],["1980-08-08",0.4447,0.4538,0.4447,0.4447,90400.0],["1980-08-11",0.4447,0.4629,0.4357,0.4629,112800.0],["1980-08-12",0.4629,0.472,0.4538,0.4538,71200.0],["1980-08-13",0.4629,0.4629,0.4629,0.4629,22400.0],["1980-08-14",0.4629,0.472,0.4629,0.472,78400.0],["1980-08-15",0.472,0.472,0.4629,0.472,22400.0],["1980-08-18",0.4629,0.4629,0.4538,0.4629,32000.0],["1980-08-19",0.4538,0.4538,0.4447,0.4447,20000.0],["1980-08-20",0.4538,0.4629,0.4538,0.4629,16800.0],["1980-08-21",0.472,0.5264,0.472,0.5264,298400.0],["1980-08-22",0.5264,0.5264,0.5083,0.5173,68000.0],["1980-08-25",0.5173,0.5173,0.5083,0.5083,18400.0],["1980-08-26",0.5083,0.5173,0.4992,0.4992,34400.0],["1980-08-27",0.4992,0.4992,0.4901,0.4992,27200.0],["1980-08-28",0.4992,0.4992,0.4901,0.4901,12000.0],["1980-08-29",0.481,0.481,0.4447,0.4629,31200.0],["1980-09-02",0.472,0.481,0.472,0.481,44000.0],["1980-09-03",0.481,0.4992,0.472,0.472,79200.0],["1980-09-04",0.481,0.481,0.481,0.481,23200.0],["1980-09-05",0.4901,0.5083,0.4901,0.4992,240800.0],["1980-09-08",0.4901,0.4901,0.472,0.4901,18400.0],["1980-09-09",0.4901,0.4901,0.481,0.4901,40800.0],["1980-09-10",0.4901,0.4901,0.481,0.481,14400.0],["1980-09-11",0.481,0.4901,0.472,0.481,20000.0],["1980-09-12",0.481,0.4901,0.481,0.481,19200.0],["1980-09-15",0.481,0.481,0.4629,0.4629,53600.0],["1980-09-16",0.4629,0.481,0.4629,0.472,40000.0],["1980-09-17",0.472,0.481,0.472,0.481,16000.0],["1980-09-18",0.481,0.4901,0.472,0.472,49600.0],["1980-09-19",0.472,0.4901,0.472,0.4901,40800.0],["1980-09-22",0.4901,0.5355,0.4901,0.5355,320000.0],["1980-09-23",0.5355,0.5446,0.5083,0.5083,120800.0],["1980-09-24",0.5083,0.5173,0.5083,0.5083,35200.0],["1980-09-25",0.5083,0.6081,0.5083,0.5809,627200.0],["1980-09-26",0.5809,0.6353,0.5627,0.6353,534400.0],["1980-09-29",0.6353,0.6626,0.6172,0.6444,513600.0],["1980-09-30",0.6444,0.6444,0.6081,0.6172,128800.0],["1980-10-01",0.6172,0.6172,0.5899,0.5899,84000.0],["1980-10-02",0.5899,0.599,0.5809,0.5809,95200.0],["1980-10-03",0.5809,0.5899,0.5809,0.5809,34400.0],["1980-10-06",0.5809,0.6353,0.5809,0.6353,132000.0],["1980-10-07",0.6353,0.6444,0.6172,0.6172,56800.0],["1980-10-08",0.6172,0.6263,0.5809,0.599,153600.0],["1980-10-09",0.599,0.6081,0.599,0.6081,42400.0],["1980-10-10",0.6081,0.6081,0.5809,0.5809,21600.0],["1980-10-13",0.5899,0.6081,0.5899,0.6081,21600.0],["1980-10-14",0.6081,0.6263,0.6081,0.6081,88800.0],["1980-10-15",0.6081,0.6081,0.5809,0.5899,33600.0],["1980-10-16",0.5899,0.599,0.5809,0.5809,74400.0],["1980-10-17",0.5809,0.5899,0.5536,0.5536,79200.0],["1980-10-20",0.5536,0.5627,0.5536,0.5536,29600.0],["1980-10-21",0.5536,0.5718,0.5446,0.5446,40000.0],["1980-10-22",0.5446,0.5627,0.5446,0.5446,24800.0],["1980-10-23",0.5446,0.599,0.5355,0.5627,92800.0],["1980-10-24",0.5627,0.5627,0.5627,0.5627,4800.0],["1980-10-27",0.5536,0.5536,0.5446,0.5446,21600.0],["1980-10-28",0.5446,0.5446,0.5355,0.5446,35200.0],["1980-10-29",0.5446,0.5536,0.5355,0.5355,25600.0],["1980-10-30",0.5446,0.5536,0.5446,0.5536,7200.0],["1980-10-31",0.5536,0.5718,0.5536,0.5718,35200.0],["1980-11-03",0.5718,0.5718,0.5536,0.5536,15200.0],["1980-11-05",0.5536,0.5809,0.5446,0.5446,57600.0],["1980-11-06",0.5446,0.5446,0.5264,0.5264,25600.0],["1980-11-07",0.5173,0.5173,0.5083,0.5173,13600.0],["1980-11-10",0.5173,0.5355,0.5173,0.5264,32000.0],["1980-11-11",0.5355,0.5627,0.5355,0.5627,20800.0],["1980-11-12",0.5718,0.599,0.5718,0.5899,152800.0],["1980-11-13",0.5899,0.6081,0.5809,0.599,100800.0],["1980-11-14",0.599,0.6172,0.5627,0.5899,106400.0],["1980-11-17",0.5899,0.5899,0.5809,0.5899,16000.0],["1980-11-18",0.5899,0.6172,0.5809,0.599,83200.0],["1980-11-19",0.599,0.6898,0.599,0.6444,283200.0],["1980-11-20",0.6444,0.6807,0.6444,0.6444,180000.0],["1980-11-21",0.6444,0.6444,0.599,0.6081,81600.0],["1980-11-24",0.6898,0.7624,0.6898,0.7352,771200.0],["1980-11-25",0.7352,0.8168,0.7352,0.7624,491200.0],["1980-11-26",0.7624,0.7715,0.7352,0.7533,241600.0],["1980-11-28",0.7533,0.7533,0.7261,0.7261,122400.0],["1980-12-01",0.7261,0.7352,0.717,0.717,151200.0],["1980-12-02",0.717,0.717,0.6898,0.6989,101600.0],["1980-12-03",0.6989,0.717,0.6989,0.7079,53600.0],["1980-12-04",0.7079,0.7533,0.7079,0.7352,72800.0],["1980-12-05",0.7352,0.7352,0.6989,0.6989,55200.0],["1980-12-08",0.6989,0.7261,0.6807,0.7261,89600.0],["1980-12-09",0.717,0.717,0.6898,0.717,112000.0],["1980-12-10",0.7079,0.7079,0.6263,0.6444,180000.0],["1980-12-11",0.6444,0.6444,0.5627,0.599,129600.0],["1980-12-12",0.6172,0.6444,0.6172,0.6263,66400.0],["1980-12-15",0.6263,0.6716,0.6263,0.6626,98400.0],["1980-12-16",0.6626,0.6807,0.6626,0.6807,40000.0],["1980-12-17",0.6898,0.717,0.6898,0.7079,205600.0],["1980-12-18",0.7079,0.7352,0.7079,0.7079,297600.0],["1980-12-19",0.7079,0.717,0.7079,0.717,37600.0],["1980-12-22",0.717,0.717,0.6989,0.7079,46400.0],["1980-12-23",0.7079,0.717,0.6989,0.717,32000.0],["1980-12-24",0.717,0.717,0.6989,0.6989,33600.0],["1980-12-26",0.6989,0.7079,0.6989,0.7079,3200.0],["1980-12-29",0.7079,0.717,0.6989,0.7079,14400.0],["1980-12-30",0.7079,0.7079,0.6989,0.7079,10400.0],["1980-12-31",0.7079,0.717,0.6989,0.7079,36000.0],["1981-01-02",0.717,0.8259,0.717,0.8168,335200.0],["1981-01-05",0.8168,0.8622,0.7987,0.7987,252800.0],["1981-01-06",0.7987,0.8441,0.7896,0.7987,205600.0],["1981-01-07",0.717,0.717,0.6716,0.7079,263200.0],["1981-01-08",0.7079,0.7079,0.6626,0.6626,140800.0],["1981-01-09",0.6626,0.6989,0.6626,0.6989,74400.0],["1981-01-12",0.6989,0.717,0.6898,0.6898,80800.0],["1981-01-13",0.6989,0.6989,0.6989,0.6989,33600.0],["1981-01-14",0.6989,0.7352,0.6989,0.7261,78400.0],["1981-01-15",0.7261,0.7261,0.6989,0.6989,40000.0],["1981-01-16",0.6989,0.7261,0.6989,0.7261,22400.0],["1981-01-19",0.7261,0.7261,0.7079,0.7261,51200.0],["1981-01-20",0.7261,0.7261,0.6807,0.6807,60800.0],["1981-01-21",0.6807,0.6989,0.6716,0.6716,20000.0],["1981-01-22",0.6716,0.6807,0.6626,0.6626,28800.0],["1981-01-23",0.6626,0.6716,0.6626,0.6626,19200.0],["1981-01-26",0.6626,0.6716,0.6535,0.6626,25600.0],["1981-01-27",0.6626,0.6807,0.6626,0.6807,17600.0],["1981-01-28",0.6807,0.6989,0.6716,0.6716,33600.0],["1981-01-29",0.6716,0.6807,0.6716,0.6716,31200.0],["1981-01-30",0.6626,0.6626,0.6626,0.6626,28800.0],["1981-02-02",0.6535,0.6535,0.6263,0.6263,37600.0],["1981-02-03",0.6263,0.6353,0.6263,0.6353,8000.0],["1981-02-04",0.6353,0.6353,0.6263,0.6263,32800.0],["1981-02-05",0.6263,0.6626,0.6263,0.6626,88800.0],["1981-02-06",0.6626,0.6989,0.6535,0.6807,95200.0],["1981-02-09",0.6807,0.6807,0.6353,0.6444,44800.0],["1981-02-10",0.6444,0.6444,0.6353,0.6353,26400.0],["1981-02-11",0.6353,0.6444,0.6353,0.6444,17600.0],["1981-02-12",0.6353,0.6353,0.6172,0.6263,18400.0],["1981-02-13",0.6263,0.6353,0.6081,0.6263,37600.0],["1981-02-17",0.6263,0.6535,0.6263,0.6444,22400.0],["1981-02-18",0.6353,0.6353,0.6263,0.6353,22400.0],["1981-02-19",0.6263,0.6263,0.599,0.599,57600.0],["1981-02-20",0.599,0.6081,0.599,0.599,72800.0],["1981-02-23",0.599,0.6081,0.5899,0.5899,41600.0],["1981-02-24",0.5899,0.6081,0.5899,0.5899,38400.0],["1981-02-25",0.5899,0.599,0.5899,0.5899,16800.0],["1981-02-26",0.5899,0.6263,0.5899,0.6263,50400.0],["1981-02-27",0.6263,0.6444,0.6263,0.6444,48000.0],["1981-03-02",0.6444,0.6444,0.6353,0.6353,8000.0],["1981-03-03",0.6172,0.6172,0.599,0.599,18400.0],["1981-03-04",0.599,0.6081,0.5809,0.5809,28000.0],["1981-03-05",0.5809,0.5809,0.5809,0.5809,10400.0],["1981-03-06",0.5809,0.599,0.5809,0.599,59200.0],["1981-03-09",0.599,0.6716,0.599,0.6535,85600.0],["1981-03-10",0.6535,0.6989,0.6353,0.6444,135200.0],["1981-03-11",0.6444,0.6444,0.6353,0.6353,15200.0],["1981-03-12",0.6444,0.6535,0.6444,0.6444,8000.0],["1981-03-13",0.6444,0.6535,0.6353,0.6353,10400.0],["1981-03-16",0.6353,0.6626,0.6263,0.6626,44000.0],["1981-03-17",0.6626,0.6626,0.6263,0.6263,36800.0],["1981-03-18",0.6263,0.6444,0.6263,0.6353,19200.0],["1981-03-19",0.6353,0.6444,0.6263,0.6263,25600.0],["1981-03-20",0.6263,0.6353,0.6263,0.6263,29600.0],["1981-03-23",0.6353,0.6535,0.6353,0.6444,25600.0],["1981-03-24",0.6444,0.6716,0.6444,0.6626,76800.0],["1981-03-25",0.6626,0.7533,0.6535,0.7261,151200.0],["1981-03-26",0.7261,0.7352,0.6898,0.6898,81600.0],["1981-03-27",0.6898,0.6989,0.6807,0.6807,32800.0],["1981-03-30",0.6716,0.6716,0.6626,0.6716,28800.0],["1981-03-31",0.6716,0.7079,0.6535,0.6898,48000.0],["1981-04-01",0.6898,0.6898,0.6807,0.6807,11200.0],["1981-04-02",0.6898,0.6989,0.6898,0.6898,44800.0],["1981-04-03",0.6898,0.717,0.6898,0.6898,54400.0],["1981-04-06",0.6898,0.6989,0.6807,0.6898,24000.0],["1981-04-07",0.6898,0.6898,0.6807,0.6898,21600.0],["1981-04-08",0.6898,0.6898,0.6716,0.6716,31200.0],["1981-04-09",0.6716,0.6716,0.6535,0.6626,20800.0],["1981-04-10",0.6626,0.6626,0.6535,0.6535,16800.0],["1981-04-13",0.6535,0.6626,0.6353,0.6353,50400.0],["1981-04-14",0.6353,0.6444,0.6353,0.6353,10400.0],["1981-04-15",0.6353,0.6626,0.6353,0.6535,23200.0],["1981-04-16",0.6535,0.6626,0.6535,0.6535,32000.0],["1981-04-20",0.6535,0.6626,0.6444,0.6535,54400.0],["1981-04-21",0.6535,0.6535,0.6353,0.6353,27200.0],["1981-04-22",0.6353,0.6626,0.6353,0.6626,68000.0],["1981-04-23",0.6626,0.6807,0.6626,0.6807,25600.0],["1981-04-24",0.6716,0.6716,0.6535,0.6716,20800.0],["1981-04-27",0.6716,0.6716,0.6626,0.6626,35200.0],["1981-04-28",0.6626,0.6716,0.6626,0.6716,27200.0],["1981-04-29",0.6626,0.6626,0.6626,0.6626,12000.0],["1981-04-30",0.6535,0.6535,0.6263,0.6263,35200.0],["1981-05-01",0.6263,0.6353,0.6263,0.6263,13600.0],["1981-05-04",0.6263,0.6263,0.6172,0.6263,38400.0],["1981-05-05",0.6172,0.6172,0.6081,0.6081,34400.0],["1981-05-06",0.6081,0.6172,0.6081,0.6081,12800.0],["1981-05-07",0.6081,0.6081,0.6081,0.6081,36800.0],["1981-05-08",0.6081,0.6081,0.6081,0.6081,15200.0],["1981-05-11",0.6081,0.6081,0.599,0.599,39200.0],["1981-05-12",0.599,0.6444,0.599,0.6353,71200.0],["1981-05-13",0.6444,0.6716,0.6444,0.6626,68800.0],["1981-05-14",0.6626,0.6626,0.6444,0.6535,25600.0],["1981-05-15",0.6535,0.6535,0.6353,0.6353,8800.0],["1981-05-18",0.6444,0.6535,0.6444,0.6444,12800.0],["1981-05-19",0.6444,0.6444,0.6353,0.6353,4800.0],["1981-05-20",0.6353,0.6626,0.6172,0.6353,61600.0],["1981-05-21",0.6353,0.6353,0.6263,0.6263,12000.0],["1981-05-22",0.6263,0.6444,0.6263,0.6263,21600.0],["1981-05-26",0.6172,0.6172,0.6081,0.6172,14400.0],["1981-05-27",0.6263,0.6535,0.6263,0.6535,32000.0],["1981-05-28",0.6535,0.6535,0.6444,0.6535,49600.0],["1981-05-29",0.6535,0.6716,0.6353,0.6716,47200.0],["1981-06-01",0.6716,0.6989,0.6626,0.6626,71200.0],["1981-06-02",0.6626,0.6626,0.6444,0.6444,15200.0],["1981-06-03",0.6444,0.6444,0.6263,0.6444,44800.0],["1981-06-04",0.6353,0.6353,0.6172,0.6172,20000.0],["1981-06-05",0.6263,0.6263,0.6263,0.6263,40000.0],["1981-06-08",0.6263,0.6263,0.6172,0.6172,18400.0],["1981-06-09",0.6172,0.6263,0.6172,0.6172,23200.0],["1981-06-10",0.6172,0.6263,0.6172,0.6263,45600.0],["1981-06-11",0.6263,0.6263,0.6263,0.6263,15200.0],["1981-06-12",0.6263,0.6263,0.6263,0.6263,8800.0],["1981-06-15",0.6263,0.6716,0.6263,0.6716,38400.0],["1981-06-16",0.6716,0.6716,0.6444,0.6444,56000.0],["1981-06-17",0.6444,0.6444,0.6353,0.6444,5600.0],["1981-06-18",0.6353,0.6353,0.6263,0.6263,8000.0],["1981-06-19",0.6353,0.6444,0.6353,0.6444,6400.0],["1981-06-22",0.6444,0.6535,0.6263,0.6353,41600.0],["1981-06-23",0.6263,0.6263,0.6263,0.6263,24800.0],["1981-06-24",0.6263,0.6353,0.6263,0.6263,18400.0],["1981-06-25",0.6353,0.6444,0.6353,0.6444,18400.0],["1981-06-26",0.6353,0.6353,0.6263,0.6263,13600.0],["1981-06-29",0.6263,0.6353,0.6263,0.6263,3200.0],["1981-06-30",0.6263,0.6353,0.6263,0.6353,8000.0],["1981-07-01",0.6263,0.6263,0.6172,0.6172,18400.0],["1981-07-02",0.6172,0.6172,0.6172,0.6172,6400.0],["1981-07-06",0.6172,0.6172,0.5899,0.5899,78400.0],["1981-07-07",0.5899,0.599,0.5718,0.599,87200.0],["1981-07-08",0.599,0.6172,0.5899,0.5899,53600.0],["1981-07-09",0.599,0.6081,0.599,0.6081,11200.0],["1981-07-10",0.599,0.599,0.5899,0.5899,78400.0],["1981-07-13",0.599,0.6081,0.599,0.599,15200.0],["1981-07-14",0.599,0.6081,0.599,0.6081,16000.0],["1981-07-15",0.6081,0.6172,0.6081,0.6172,19200.0],["1981-07-16",0.6081,0.6081,0.599,0.599,4800.0],["1981-07-17",0.599,0.6081,0.599,0.599,12000.0],["1981-07-20",0.599,0.599,0.599,0.599,4800.0],["1981-07-21",0.599,0.599,0.599,0.599,16000.0],["1981-07-22",0.599,0.6081,0.599,0.599,38400.0],["1981-07-23",0.599,0.599,0.599,0.599,20000.0],["1981-07-24",0.599,0.599,0.599,0.599,31200.0],["1981-07-27",0.6081,0.6172,0.6081,0.6081,8000.0],["1981-07-28",0.6172,0.6172,0.6172,0.6172,6400.0],["1981-07-29",0.6172,0.6172,0.599,0.599,128000.0],["1981-07-30",0.599,0.599,0.599,0.599,11200.0],["1981-07-31",0.599,0.6081,0.5809,0.5899,74400.0],["1981-08-03",0.5718,0.5718,0.5536,0.5536,32800.0],["1981-08-04",0.5446,0.5446,0.5083,0.5083,74400.0],["1981-08-05",0.5083,0.5173,0.5083,0.5173,10400.0],["1981-08-06",0.5173,0.5264,0.5083,0.5083,24000.0],["1981-08-07",0.5083,0.5173,0.5083,0.5083,26400.0],["1981-08-10",0.5083,0.5173,0.5083,0.5173,10400.0],["1981-08-11",0.5173,0.5264,0.5083,0.5083,19200.0],["1981-08-12",0.5083,0.5173,0.5083,0.5083,21600.0],["1981-08-13",0.5083,0.5173,0.5083,0.5173,44000.0],["1981-08-14",0.5173,0.599,0.5083,0.5809,95200.0],["1981-08-17",0.5718,0.5718,0.5264,0.5264,20800.0],["1981-08-18",0.5264,0.5446,0.5173,0.5355,29600.0],["1981-08-19",0.5355,0.5446,0.5264,0.5264,22400.0],["1981-08-20",0.5264,0.5264,0.5264,0.5264,4800.0],["1981-08-21",0.5264,0.5355,0.5264,0.5264,4000.0],["1981-08-24",0.5264,0.5264,0.5083,0.5083,29600.0],["1981-08-25",0.5083,0.5173,0.4992,0.5083,47200.0],["1981-08-26",0.5083,0.5083,0.5083,0.5083,8800.0],["1981-08-27",0.5083,0.5083,0.4992,0.5083,22400.0],["1981-08-28",0.5083,0.5083,0.4992,0.4992,4800.0],["1981-08-31",0.4992,0.5083,0.4901,0.4992,12800.0],["1981-09-01",0.4901,0.4901,0.4538,0.4538,39200.0],["1981-09-02",0.4538,0.4629,0.4447,0.4447,28800.0],["1981-09-03",0.4447,0.481,0.4357,0.4357,38400.0],["1981-09-04",0.4357,0.4538,0.4266,0.4266,36000.0],["1981-09-08",0.4266,0.4447,0.4175,0.4266,64800.0],["1981-09-09",0.4266,0.4447,0.4175,0.4357,56800.0],["1981-09-10",0.4538,0.4629,0.4538,0.4629,16800.0],["1981-09-11",0.4629,0.5173,0.4629,0.5173,42400.0],["1981-09-14",0.5083,0.5083,0.4992,0.4992,8800.0],["1981-09-15",0.4992,0.4992,0.4901,0.4901,10400.0],["1981-09-16",0.4901,0.4901,0.481,0.4901,7200.0],["1981-09-17",0.4901,0.4992,0.472,0.472,8800.0],["1981-09-18",0.4629,0.4629,0.4538,0.4538,9600.0],["1981-09-21",0.4447,0.4447,0.4447,0.4447,8800.0],["1981-09-22",0.4447,0.4538,0.4447,0.4538,37600.0],["1981-09-23",0.4447,0.4447,0.4357,0.4357,14400.0],["1981-09-24",0.4357,0.4357,0.4266,0.4266,15200.0],["1981-09-25",0.4266,0.4357,0.3993,0.3993,60800.0],["1981-09-28",0.3993,0.4266,0.3812,0.3993,41600.0],["1981-09-29",0.4084,0.4538,0.4084,0.4538,30400.0],["1981-09-30",0.4538,0.4901,0.4266,0.4901,50400.0],["1981-10-01",0.4901,0.4901,0.4629,0.481,9600.0],["1981-10-02",0.481,0.4992,0.481,0.4901,16800.0],["1981-10-05",0.4901,0.4992,0.4901,0.4901,10400.0],["1981-10-06",0.481,0.481,0.4629,0.472,19200.0],["1981-10-07",0.472,0.472,0.4538,0.4629,11200.0],["1981-10-08",0.4629,0.4629,0.4447,0.4629,28000.0],["1981-10-09",0.472,0.481,0.472,0.481,19200.0],["1981-10-12",0.4901,0.4992,0.4901,0.4901,6400.0],["1981-10-13",0.4901,0.4901,0.472,0.481,6400.0],["1981-10-14",0.481,0.481,0.4629,0.4629,8800.0],["1981-10-15",0.4629,0.472,0.4447,0.4629,15200.0],["1981-10-16",0.4538,0.4538,0.4447,0.4447,5600.0],["1981-10-19",0.4447,0.4447,0.4357,0.4357,6400.0],["1981-10-20",0.4357,0.4447,0.4357,0.4447,5600.0],["1981-10-21",0.4357,0.4357,0.4266,0.4357,11200.0],["1981-10-22",0.4175,0.4175,0.4084,0.4084,17600.0],["1981-10-23",0.3993,0.3993,0.3903,0.3903,46400.0],["1981-10-26",0.3903,0.3993,0.3903,0.3993,16800.0],["1981-10-27",0.3993,0.3993,0.3903,0.3903,27200.0],["1981-10-28",0.3903,0.3993,0.3903,0.3993,48800.0],["1981-10-29",0.3993,0.3993,0.3812,0.3903,36800.0],["1981-10-30",0.3903,0.3993,0.3721,0.3721,52800.0],["1981-11-02",0.3812,0.3993,0.3812,0.3993,43200.0],["1981-11-03",0.3993,0.4175,0.3812,0.4175,193600.0],["1981-11-04",0.4175,0.4357,0.4175,0.4175,24000.0],["1981-11-05",0.4175,0.4266,0.4175,0.4266,39200.0],["1981-11-06",0.4175,0.4175,0.3993,0.3993,16800.0],["1981-11-09",0.4084,0.4175,0.4084,0.4175,11200.0],["1981-11-10",0.4175,0.4175,0.4084,0.4084,6400.0],["1981-11-11",0.4084,0.4175,0.3993,0.4175,18400.0],["1981-11-12",0.4266,0.4266,0.4266,0.4266,24000.0],["1981-11-13",0.4175,0.4175,0.4084,0.4084,5600.0],["1981-11-16",0.4084,0.4175,0.3993,0.4084,19200.0],["1981-11-17",0.4084,0.4084,0.3993,0.3993,16800.0],["1981-11-18",0.3993,0.3993,0.3993,0.3993,4000.0],["1981-11-19",0.3993,0.4084,0.3993,0.4084,11200.0],["1981-11-20",0.3993,0.3993,0.3903,0.3903,4800.0],["1981-11-23",0.3903,0.3993,0.3903,0.3993,19200.0],["1981-11-24",0.3993,0.3993,0.3903,0.3993,9600.0],["1981-11-25",0.3993,0.3993,0.3903,0.3903,8800.0],["1981-11-27",0.3903,0.4175,0.3903,0.4084,24000.0],["1981-11-30",0.4084,0.4175,0.3903,0.4175,36800.0],["1981-12-01",0.4266,0.4538,0.4266,0.4538,28000.0],["1981-12-02",0.4538,0.4538,0.4447,0.4447,17600.0],["1981-12-03",0.4357,0.4357,0.4357,0.4357,12800.0],["1981-12-04",0.4357,0.4447,0.4357,0.4447,8800.0],["1981-12-07",0.4447,0.4538,0.4266,0.4266,15200.0],["1981-12-08",0.4266,0.4357,0.4084,0.4084,20000.0],["1981-12-09",0.4175,0.4175,0.4175,0.4175,2400.0],["1981-12-10",0.4175,0.4266,0.4175,0.4266,24800.0],["1981-12-11",0.4266,0.4357,0.4266,0.4357,12000.0],["1981-12-14",0.4266,0.4266,0.4084,0.4084,12000.0],["1981-12-15",0.4084,0.4084,0.3993,0.4084,16000.0],["1981-12-16",0.4084,0.4266,0.3993,0.4175,16800.0],["1981-12-17",0.4084,0.4084,0.3993,0.3993,24000.0],["1981-12-18",0.3993,0.4084,0.3903,0.3903,52800.0],["1981-12-21",0.3903,0.3993,0.3903,0.3993,17600.0],["1981-12-22",0.3993,0.3993,0.3903,0.3903,16000.0],["1981-12-23",0.3903,0.3993,0.3903,0.3903,8800.0],["1981-12-24",0.3903,0.3993,0.3903,0.3903,24000.0],["1981-12-28",0.3903,0.3993,0.3812,0.3812,36800.0],["1981-12-29",0.3812,0.3903,0.3721,0.3721,80000.0],["1981-12-30",0.3721,0.3812,0.3721,0.3721,76800.0],["1981-12-31",0.3721,0.3993,0.3721,0.3903,74400.0],["1982-01-04",0.3812,0.3812,0.3721,0.3812,8000.0],["1982-01-05",0.3812,0.3812,0.3721,0.3812,34400.0],["1982-01-06",0.3812,0.3812,0.363,0.363,33600.0],["1982-01-07",0.363,0.3721,0.363,0.3721,20800.0],["1982-01-08",0.3721,0.4084,0.363,0.4084,79200.0],["1982-01-11",0.3993,0.3993,0.3903,0.3993,8000.0],["1982-01-12",0.3903,0.3903,0.3721,0.3721,16000.0],["1982-01-13",0.363,0.363,0.354,0.354,9600.0],["1982-01-14",0.363,0.3721,0.363,0.3721,15200.0],["1982-01-15",0.3721,0.3812,0.3721,0.3812,6400.0],["1982-01-18",0.3812,0.3903,0.3721,0.3812,9600.0],["1982-01-19",0.3812,0.4266,0.3721,0.4175,60800.0],["1982-01-20",0.4175,0.4175,0.3993,0.4175,13600.0],["1982-01-21",0.4175,0.4175,0.4175,0.4175,4000.0],["1982-01-22",0.4175,0.4175,0.4084,0.4175,16000.0],["1982-01-25",0.3993,0.3993,0.3993,0.3993,800.0],["1982-01-26",0.3993,0.3993,0.3903,0.3993,12800.0],["1982-01-27",0.3903,0.3903,0.3812,0.3812,10400.0],["1982-01-28",0.3812,0.3993,0.3812,0.3993,14400.0],["1982-01-29",0.4084,0.4084,0.4084,0.4084,27200.0],["1982-02-01",0.4084,0.4084,0.3993,0.3993,4800.0],["1982-02-02",0.3993,0.3993,0.3903,0.3903,1600.0],["1982-02-03",0.3903,0.3993,0.3721,0.3903,24000.0],["1982-02-04",0.3812,0.3812,0.3812,0.3812,1600.0],["1982-02-05",0.3812,0.3993,0.3812,0.3903,14400.0],["1982-02-08",0.3903,0.3903,0.3812,0.3812,4000.0],["1982-02-09",0.3812,0.3812,0.3721,0.3812,11200.0],["1982-02-10",0.3812,0.3812,0.3812,0.3812,6400.0],["1982-02-11",0.3721,0.3721,0.363,0.363,8800.0],["1982-02-12",0.363,0.3812,0.363,0.363,26400.0],["1982-02-16",0.363,0.363,0.354,0.363,32800.0],["1982-02-17",0.363,0.3812,0.354,0.3721,33600.0],["1982-02-18",0.3721,0.3812,0.363,0.363,16000.0],["1982-02-19",0.363,0.3721,0.354,0.363,17600.0],["1982-02-22",0.363,0.3721,0.363,0.363,12800.0],["1982-02-23",0.363,0.363,0.354,0.354,5600.0],["1982-02-24",0.354,0.354,0.354,0.354,12800.0],["1982-02-25",0.354,0.3721,0.354,0.3721,20800.0],["1982-02-26",0.3721,0.3721,0.363,0.363,4000.0],["1982-03-01",0.363,0.363,0.363,0.363,7200.0],["1982-03-02",0.363,0.363,0.354,0.354,10400.0],["1982-03-03",0.354,0.354,0.3449,0.3449,20000.0],["1982-03-04",0.3449,0.363,0.3358,0.3449,71200.0],["1982-03-05",0.3449,0.3449,0.3177,0.3177,26400.0],["1982-03-08",0.3177,0.3267,0.2995,0.3086,42400.0],["1982-03-09",0.3086,0.3086,0.2904,0.3086,28800.0],["1982-03-10",0.3086,0.3177,0.2995,0.3086,31200.0],["1982-03-11",0.3086,0.3086,0.2995,0.3086,17600.0],["1982-03-12",0.2995,0.2995,0.2904,0.2904,32800.0],["1982-03-15",0.2904,0.2995,0.2904,0.2995,31200.0],["1982-03-16",0.2995,0.3086,0.2995,0.3086,19200.0],["1982-03-17",0.3086,0.3086,0.2904,0.3086,18400.0],["1982-03-18",0.3086,0.3086,0.2995,0.3086,12800.0],["1982-03-19",0.3086,0.3177,0.3086,0.3177,32800.0],["1982-03-22",0.3177,0.3449,0.3177,0.3449,8000.0],["1982-03-23",0.3449,0.3449,0.3358,0.3358,16800.0],["1982-03-24",0.3449,0.3449,0.3449,0.3449,5600.0],["1982-03-25",0.3449,0.3449,0.3449,0.3449,800.0],["1982-03-26",0.3449,0.354,0.3358,0.354,9600.0],["1982-03-29",0.3358,0.3358,0.3358,0.3358,13600.0],["1982-03-30",0.3358,0.3358,0.3358,0.3358,800.0],["1982-03-31",0.3358,0.3358,0.3267,0.3267,12000.0],["1982-04-01",0.3267,0.3449,0.3267,0.3449,4800.0],["1982-04-02",0.3449,0.3449,0.3358,0.3449,6400.0],["1982-04-05",0.3449,0.3449,0.3267,0.3267,24000.0],["1982-04-06",0.3267,0.3358,0.3267,0.3358,4000.0],["1982-04-07",0.3358,0.3358,0.3267,0.3358,5600.0],["1982-04-08",0.3358,0.3358,0.3267,0.3267,12000.0],["1982-04-12",0.3267,0.3358,0.3267,0.3267,8000.0],["1982-04-13",0.3358,0.3449,0.3358,0.3358,10400.0],["1982-04-14",0.3358,0.3358,0.3358,0.3358,4800.0],["1982-04-15",0.3358,0.3358,0.3177,0.3267,26400.0],["1982-04-16",0.3267,0.3358,0.3267,0.3358,12000.0],["1982-04-19",0.3449,0.3449,0.3449,0.3449,12800.0],["1982-04-20",0.3449,0.354,0.3449,0.3449,9600.0],["1982-04-21",0.3449,0.363,0.3449,0.354,26400.0],["1982-04-22",0.354,0.354,0.3449,0.354,6400.0],["1982-04-23",0.354,0.363,0.354,0.363,10400.0],["1982-04-26",0.363,0.363,0.354,0.354,4000.0],["1982-04-27",0.354,0.354,0.3358,0.3449,23200.0],["1982-04-28",0.3449,0.3449,0.3449,0.3449,0.0],["1982-04-29",0.3449,0.3449,0.3449,0.3449,0.0],["1982-04-30",0.3358,0.3358,0.3267,0.3267,8800.0],["1982-05-03",0.3267,0.3358,0.3177,0.3177,8000.0],["1982-05-04",0.3177,0.3177,0.3177,0.3177,1600.0],["1982-05-05",0.3177,0.3267,0.3177,0.3267,12000.0],["1982-05-06",0.3267,0.3267,0.3267,0.3267,38400.0],["1982-05-07",0.3267,0.3358,0.3267,0.3358,5600.0],["1982-05-10",0.3358,0.3449,0.3358,0.3358,4000.0],["1982-05-11",0.3358,0.3449,0.3267,0.3449,11200.0],["1982-05-12",0.3449,0.3449,0.3358,0.3358,12000.0],["1982-05-13",0.3358,0.3358,0.3267,0.3267,8800.0],["1982-05-14",0.3267,0.3358,0.3267,0.3267,4000.0],["1982-05-17",0.3267,0.3358,0.3267,0.3267,20000.0],["1982-05-18",0.3267,0.3267,0.3177,0.3267,10400.0],["1982-05-19",0.3177,0.3177,0.3177,0.3177,2400.0],["1982-05-20",0.3177,0.3267,0.3177,0.3177,14400.0],["1982-05-21",0.3177,0.3177,0.3177,0.3177,8000.0],["1982-05-24",0.3177,0.3267,0.3177,0.3177,12000.0],["1982-05-25",0.3177,0.3177,0.3177,0.3177,8000.0],["1982-05-26",0.3177,0.3267,0.3177,0.3177,32000.0],["1982-05-27",0.3267,0.3267,0.3267,0.3267,800.0],["1982-05-28",0.3086,0.3086,0.3086,0.3086,1600.0],["1982-06-01",0.3086,0.3177,0.3086,0.3086,10400.0],["1982-06-02",0.3086,0.3086,0.3086,0.3086,0.0],["1982-06-03",0.3086,0.3086,0.3086,0.3086,0.0],["1982-06-04",0.3086,0.3086,0.3086,0.3086,800.0],["1982-06-07",0.3086,0.3086,0.2995,0.2995,9600.0],["1982-06-08",0.2995,0.2995,0.2995,0.2995,14400.0],["1982-06-09",0.2995,0.2995,0.2995,0.2995,43200.0],["1982-06-10",0.2995,0.2995,0.2904,0.2904,49600.0],["1982-06-11",0.2904,0.2995,0.2904,0.2995,9600.0],["1982-06-14",0.2995,0.3086,0.2995,0.2995,16800.0],["1982-06-15",0.2995,0.2995,0.2904,0.2904,31200.0],["1982-06-16",0.2904,0.2904,0.2904,0.2904,9600.0],["1982-06-17",0.2904,0.2995,0.2904,0.2904,15200.0],["1982-06-18",0.2904,0.2904,0.2904,0.2904,8800.0],["1982-06-21",0.2904,0.2904,0.2904,0.2904,0.0],["1982-06-22",0.2995,0.2995,0.2995,0.2995,7200.0],["1982-06-23",0.2995,0.3086,0.2995,0.3086,12800.0],["1982-06-24",0.3086,0.3086,0.3086,0.3086,6400.0],["1982-06-25",0.3086,0.3086,0.2995,0.3086,13600.0],["1982-06-28",0.3086,0.3086,0.2904,0.2904,8000.0],["1982-06-29",0.2904,0.2995,0.2904,0.2904,16800.0],["1982-06-30",0.2904,0.2904,0.2904,0.2904,17600.0],["1982-07-01",0.2904,0.2904,0.2904,0.2904,800.0],["1982-07-02",0.2904,0.2904,0.2904,0.2904,1600.0],["1982-07-06",0.2904,0.2995,0.2904,0.2995,3200.0],["1982-07-07",0.2904,0.2904,0.2904,0.2904,10400.0],["1982-07-08",0.2904,0.2904,0.2814,0.2814,8800.0],["1982-07-09",0.2904,0.2995,0.2904,0.2904,14400.0],["1982-07-12",0.2904,0.2995,0.2904,0.2904,10400.0],["1982-07-13",0.2904,0.2904,0.2904,0.2904,2400.0],["1982-07-14",0.2904,0.2904,0.2904,0.2904,800.0],["1982-07-15",0.2904,0.2995,0.2904,0.2995,3200.0],["1982-07-16",0.2904,0.2904,0.2904,0.2904,2400.0],["1982-07-19",0.2814,0.2814,0.2814,0.2814,40000.0],["1982-07-20",0.2814,0.2904,0.2814,0.2904,2400.0],["1982-07-21",0.2904,0.2904,0.2904,0.2904,3200.0],["1982-07-22",0.2814,0.2814,0.2814,0.2814,1600.0],["1982-07-23",0.2814,0.2904,0.2814,0.2904,100800.0],["1982-07-26",0.2904,0.2904,0.2814,0.2814,27200.0],["1982-07-27",0.2904,0.2904,0.2904,0.2904,24000.0],["1982-07-28",0.2904,0.2995,0.2904,0.2995,14400.0],["1982-07-29",0.2995,0.2995,0.2814,0.2814,36000.0],["1982-07-30",0.2814,0.2904,0.2814,0.2904,3200.0],["1982-08-02",0.2904,0.2995,0.2904,0.2904,11200.0],["1982-08-03",0.2904,0.2995,0.2904,0.2904,17600.0],["1982-08-04",0.2995,0.2995,0.2995,0.2995,24000.0],["1982-08-05",0.2995,0.2995,0.2995,0.2995,26400.0],["1982-08-06",0.2995,0.2995,0.2995,0.2995,16000.0],["1982-08-09",0.2995,0.3086,0.2995,0.2995,36800.0],["1982-08-10",0.2995,0.3086,0.2995,0.2995,18400.0],["1982-08-11",0.2995,0.2995,0.2995,0.2995,11200.0],["1982-08-12",0.2995,0.2995,0.2995,0.2995,6400.0],["1982-08-13",0.2995,0.2995,0.2995,0.2995,11200.0],["1982-08-16",0.2995,0.2995,0.2995,0.2995,6400.0],["1982-08-17",0.2995,0.3086,0.2904,0.3086,4000.0],["1982-08-18",0.3086,0.3177,0.3086,0.3086,29600.0],["1982-08-19",0.3086,0.3086,0.2995,0.2995,12800.0],["1982-08-20",0.2995,0.3177,0.2995,0.3177,13600.0],["1982-08-23",0.3177,0.3267,0.3177,0.3177,6400.0],["1982-08-24",0.3177,0.3267,0.3177,0.3267,18400.0],["1982-08-25",0.3267,0.3449,0.3267,0.3358,37600.0],["1982-08-26",0.3358,0.3358,0.3267,0.3358,8800.0],["1982-08-27",0.3449,0.354,0.3449,0.354,18400.0],["1982-08-30",0.3358,0.3358,0.3358,0.3358,4800.0],["1982-08-31",0.3449,0.354,0.3449,0.354,10400.0],["1982-09-01",0.363,0.3993,0.363,0.3812,47200.0],["1982-09-02",0.3812,0.4084,0.363,0.4084,79200.0],["1982-09-03",0.4084,0.4084,0.3903,0.3993,63200.0],["1982-09-07",0.3993,0.3993,0.363,0.363,34400.0],["1982-09-08",0.363,0.363,0.3449,0.354,25600.0],["1982-09-09",0.354,0.363,0.354,0.363,4000.0],["1982-09-10",0.354,0.354,0.3449,0.3449,13600.0],["1982-09-13",0.3449,0.354,0.3449,0.3449,8800.0],["1982-09-14",0.354,0.3721,0.354,0.3721,25600.0],["1982-09-15",0.3721,0.3721,0.363,0.3721,15200.0],["1982-09-16",0.3721,0.3721,0.354,0.354,18400.0],["1982-09-17",0.354,0.363,0.354,0.363,10400.0],["1982-09-20",0.363,0.3721,0.354,0.3721,31200.0],["1982-09-21",0.3721,0.3721,0.354,0.354,17600.0],["1982-09-22",0.354,0.363,0.354,0.354,40800.0],["1982-09-23",0.354,0.363,0.354,0.363,4800.0],["1982-09-24",0.363,0.363,0.354,0.354,8800.0],["1982-09-27",0.354,0.354,0.354,0.354,4000.0],["1982-09-28",0.354,0.363,0.354,0.354,13600.0],["1982-09-29",0.354,0.354,0.3449,0.3449,9600.0],["1982-09-30",0.3449,0.3449,0.3449,0.3449,24000.0],["1982-10-01",0.3449,0.3449,0.3449,0.3449,3200.0],["1982-10-04",0.3358,0.3358,0.3358,0.3358,6400.0],["1982-10-05",0.3358,0.3449,0.3358,0.3449,3200.0],["1982-10-06",0.3449,0.354,0.3449,0.3449,8800.0],["1982-10-07",0.3449,0.363,0.3449,0.363,23200.0],["1982-10-08",0.363,0.363,0.354,0.354,12800.0],["1982-10-11",0.354,0.363,0.354,0.354,41600.0],["1982-10-12",0.354,0.354,0.3449,0.354,30400.0],["1982-10-13",0.363,0.3721,0.363,0.363,35200.0],["1982-10-14",0.363,0.3721,0.363,0.3721,30400.0],["1982-10-15",0.3721,0.3721,0.363,0.363,19200.0],["1982-10-18",0.363,0.3903,0.363,0.3903,95200.0],["1982-10-19",0.3903,0.4084,0.3721,0.3721,46400.0],["1982-10-20",0.3812,0.4175,0.3812,0.4175,115200.0],["1982-10-21",0.4175,0.4357,0.4175,0.4357,124800.0],["1982-10-22",0.4357,0.481,0.4266,0.4629,92800.0],["1982-10-25",0.4629,0.4629,0.4266,0.4266,95200.0],["1982-10-26",0.4266,0.4266,0.4175,0.4266,36800.0],["1982-10-27",0.4266,0.4357,0.4175,0.4357,102400.0],["1982-10-28",0.4357,0.4357,0.4266,0.4266,40000.0],["1982-10-29",0.4266,0.4266,0.4175,0.4175,24000.0],["1982-11-01",0.4175,0.4266,0.4175,0.4175,28000.0],["1982-11-02",0.4175,0.4357,0.4175,0.4266,29600.0],["1982-11-03",0.4266,0.472,0.4266,0.472,133600.0],["1982-11-04",0.472,0.481,0.4266,0.4266,118400.0],["1982-11-05",0.4357,0.4629,0.4357,0.4538,40800.0],["1982-11-08",0.4538,0.4629,0.4447,0.4629,44800.0],["1982-11-09",0.4629,0.4629,0.4447,0.4447,56800.0],["1982-11-10",0.4629,0.481,0.4629,0.472,101600.0],["1982-11-11",0.481,0.5173,0.481,0.5173,106400.0],["1982-11-12",0.5173,0.5264,0.4992,0.4992,68000.0],["1982-11-15",0.4992,0.4992,0.4629,0.4629,32800.0],["1982-11-16",0.4538,0.4538,0.4357,0.4447,51200.0],["1982-11-17",0.4538,0.472,0.4538,0.472,25600.0],["1982-11-18",0.472,0.481,0.472,0.472,7200.0],["1982-11-19",0.472,0.481,0.4629,0.4629,8000.0],["1982-11-22",0.4538,0.4538,0.4538,0.4538,8800.0],["1982-11-23",0.4447,0.4447,0.4447,0.4447,5600.0],["1982-11-24",0.4447,0.4538,0.4447,0.4447,12000.0],["1982-11-26",0.4447,0.4538,0.4447,0.4447,11200.0],["1982-11-29",0.4447,0.4629,0.4357,0.4447,7200.0],["1982-11-30",0.4447,0.4629,0.4447,0.4629,19200.0],["1982-12-01",0.4629,0.4629,0.4538,0.4629,8000.0],["1982-12-02",0.4629,0.4629,0.4538,0.4538,16800.0],["1982-12-03",0.4538,0.4629,0.4538,0.4629,11200.0],["1982-12-06",0.4629,0.4629,0.4538,0.4538,40000.0],["1982-12-07",0.4538,0.4629,0.4538,0.4629,32000.0],["1982-12-08",0.4629,0.4629,0.4538,0.4538,12000.0],["1982-12-09",0.4538,0.4629,0.4538,0.4629,12800.0],["1982-12-10",0.4538,0.4538,0.4447,0.4538,10400.0],["1982-12-13",0.4538,0.4629,0.4357,0.4357,8800.0],["1982-12-14",0.4357,0.4538,0.4266,0.4357,42400.0],["1982-12-15",0.4357,0.4357,0.4175,0.4175,18400.0],["1982-12-16",0.4175,0.4175,0.4084,0.4084,15200.0],["1982-12-17",0.4084,0.4447,0.4084,0.4447,38400.0],["1982-12-20",0.4447,0.4538,0.4266,0.4266,9600.0],["1982-12-21",0.4266,0.4357,0.4266,0.4266,15200.0],["1982-12-22",0.4357,0.4538,0.4357,0.4357,18400.0],["1982-12-23",0.4357,0.4357,0.4266,0.4357,36800.0],["1982-12-27",0.4357,0.4447,0.4266,0.4357,15200.0],["1982-12-28",0.4266,0.4266,0.4266,0.4266,3200.0],["1982-12-29",0.4266,0.4266,0.4175,0.4266,8000.0],["1982-12-30",0.4266,0.4266,0.4175,0.4266,21600.0],["1982-12-31",0.4266,0.4266,0.4084,0.4084,17600.0],["1983-01-03",0.4084,0.4175,0.3903,0.3903,31200.0],["1983-01-04",0.3903,0.3903,0.3812,0.3903,17600.0],["1983-01-05",0.3993,0.4266,0.3993,0.4266,46400.0],["1983-01-06",0.4266,0.4357,0.4266,0.4266,36000.0],["1983-01-07",0.4266,0.4357,0.4266,0.4357,5600.0],["1983-01-10",0.4447,0.4629,0.4447,0.4538,34400.0],["1983-01-11",0.4629,0.4992,0.4629,0.4901,119200.0],["1983-01-12",0.4901,0.5083,0.4901,0.4992,60000.0],["1983-01-13",0.4992,0.5083,0.4901,0.4992,30400.0],["1983-01-14",0.4992,0.4992,0.481,0.4992,17600.0],["1983-01-17",0.4992,0.5173,0.4992,0.5173,140800.0],["1983-01-18",0.5264,0.5627,0.5264,0.5627,148000.0],["1983-01-19",0.5627,0.5899,0.5536,0.5718,164000.0],["1983-01-20",0.5718,0.6172,0.5536,0.5809,169600.0],["1983-01-21",0.5809,0.5809,0.5627,0.5809,54400.0],["1983-01-24",0.5627,0.5627,0.5264,0.5355,76000.0],["1983-01-25",0.5355,0.5536,0.5264,0.5536,30400.0],["1983-01-26",0.5536,0.5627,0.5446,0.5536,70400.0],["1983-01-27",0.5536,0.5718,0.5536,0.5718,37600.0],["1983-01-28",0.5718,0.5809,0.5536,0.5718,41600.0],["1983-01-31",0.5718,0.5809,0.5627,0.5809,58400.0],["1983-02-01",0.5809,0.599,0.5718,0.5809,66400.0],["1983-02-02",0.5718,0.5718,0.5627,0.5627,18400.0],["1983-02-03",0.5718,0.5718,0.5718,0.5718,28800.0],["1983-02-04",0.5718,0.5718,0.5627,0.5718,38400.0],["1983-02-07",0.5718,0.5809,0.5718,0.5809,100000.0],["1983-02-08",0.5899,0.6081,0.5899,0.5899,152000.0],["1983-02-09",0.5899,0.599,0.5809,0.5809,40000.0],["1983-02-10",0.5899,0.6172,0.5899,0.599,103200.0],["1983-02-11",0.599,0.599,0.5809,0.5809,23200.0],["1983-02-14",0.5899,0.6081,0.5899,0.5899,21600.0],["1983-02-15",0.5899,0.599,0.5809,0.5809,52800.0],["1983-02-16",0.5809,0.5809,0.5536,0.5627,28800.0],["1983-02-17",0.5718,0.5809,0.5718,0.5718,37600.0],["1983-02-18",0.5718,0.5899,0.5627,0.5718,40800.0],["1983-02-22",0.5718,0.5899,0.5718,0.5899,44000.0],["1983-02-23",0.5899,0.5899,0.5809,0.5809,5600.0],["1983-02-24",0.5809,0.5809,0.5627,0.5627,23200.0],["1983-02-25",0.5627,0.5718,0.5627,0.5718,17600.0],["1983-02-28",0.5718,0.5718,0.5536,0.5627,15200.0],["1983-03-01",0.5627,0.5718,0.5446,0.5536,48800.0],["1983-03-02",0.5627,0.5718,0.5627,0.5718,24800.0],["1983-03-03",0.5718,0.5899,0.5536,0.5536,155200.0],["1983-03-04",0.5536,0.5536,0.5083,0.5264,227200.0],["1983-03-07",0.5355,0.5446,0.5355,0.5446,56000.0],["1983-03-08",0.5355,0.5355,0.5173,0.5355,58400.0],["1983-03-09",0.5355,0.5355,0.5264,0.5264,14400.0],["1983-03-10",0.5264,0.5355,0.5264,0.5355,14400.0],["1983-03-11",0.5264,0.5264,0.5264,0.5264,7200.0],["1983-03-14",0.5173,0.5173,0.5173,0.5173,13600.0],["1983-03-15",0.5173,0.5173,0.5173,0.5173,10400.0],["1983-03-16",0.5173,0.5264,0.5173,0.5173,9600.0],["1983-03-17",0.5173,0.5264,0.5083,0.5083,16800.0],["1983-03-18",0.5083,0.5173,0.5083,0.5083,39200.0],["1983-03-21",0.5083,0.5173,0.5083,0.5173,27200.0],["1983-03-22",0.5173,0.5173,0.4992,0.5173,32000.0],["1983-03-23",0.5173,0.5264,0.4992,0.5173,46400.0],["1983-03-24",0.5173,0.5173,0.5083,0.5173,20800.0],["1983-03-25",0.5173,0.5173,0.5083,0.5173,54400.0],["1983-03-28",0.5173,0.5264,0.5083,0.5173,33600.0],["1983-03-29",0.5173,0.5173,0.5173,0.5173,6400.0],["1983-03-30",0.5173,0.5173,0.5083,0.5083,20800.0],["1983-03-31",0.5083,0.5173,0.4992,0.4992,8800.0],["1983-04-04",0.4992,0.5083,0.481,0.481,28800.0],["1983-04-05",0.481,0.4901,0.481,0.4901,13600.0],["1983-04-06",0.4901,0.5083,0.4901,0.4992,25600.0],["1983-04-07",0.4992,0.4992,0.4901,0.4992,16000.0],["1983-04-08",0.4992,0.4992,0.481,0.4901,14400.0],["1983-04-11",0.4901,0.5173,0.4901,0.5173,48000.0],["1983-04-12",0.5083,0.5083,0.4992,0.5083,15200.0],["1983-04-13",0.5083,0.5264,0.5083,0.5083,18400.0],["1983-04-14",0.5173,0.5173,0.5173,0.5173,4800.0],["1983-04-15",0.5173,0.5264,0.5173,0.5173,12000.0],["1983-04-18",0.5173,0.5264,0.5083,0.5264,18400.0],["1983-04-19",0.5264,0.5264,0.5083,0.5083,16000.0],["1983-04-20",0.5083,0.5355,0.5083,0.5173,73600.0],["1983-04-21",0.5173,0.5355,0.5173,0.5264,41600.0],["1983-04-22",0.5264,0.5264,0.5173,0.5264,32800.0],["1983-04-25",0.5173,0.5173,0.4901,0.4901,69600.0],["1983-04-26",0.4901,0.5083,0.4901,0.4901,41600.0],["1983-04-27",0.4901,0.5083,0.4901,0.4901,46400.0],["1983-04-28",0.4992,0.5083,0.4992,0.5083,36800.0],["1983-04-29",0.5083,0.5083,0.4992,0.5083,53600.0],["1983-05-02",0.5083,0.5173,0.5083,0.5083,54400.0],["1983-05-03",0.5083,0.5264,0.4992,0.5264,33600.0],["1983-05-04",0.5264,0.5899,0.5264,0.5718,264000.0],["1983-05-05",0.5718,0.5809,0.5718,0.5809,88800.0],["1983-05-06",0.5809,0.5809,0.5718,0.5809,105600.0],["1983-05-09",0.5809,0.5809,0.5718,0.5809,51200.0],["1983-05-10",0.5809,0.5899,0.5809,0.5899,35200.0],["1983-05-11",0.5809,0.5809,0.5809,0.5809,31200.0],["1983-05-12",0.5718,0.5718,0.5718,0.5718,30400.0],["1983-05-13",0.5718,0.5809,0.5718,0.5809,16000.0],["1983-05-16",0.5809,0.5899,0.5809,0.5809,50400.0],["1983-05-17",0.5809,0.5899,0.5809,0.5899,34400.0],["1983-05-18",0.5899,0.6081,0.5899,0.5899,62400.0],["1983-05-19",0.5899,0.599,0.5809,0.5899,27200.0],["1983-05-20",0.5809,0.5809,0.5718,0.5718,16800.0],["1983-05-23",0.5718,0.5809,0.5446,0.5809,28000.0],["1983-05-24",0.5809,0.5899,0.5718,0.5899,64800.0],["1983-05-25",0.5899,0.6626,0.5809,0.6535,300800.0],["1983-05-26",0.6535,0.6626,0.6353,0.6626,89600.0],["1983-05-27",0.6626,0.6626,0.6353,0.6444,39200.0],["1983-05-31",0.6444,0.6535,0.6263,0.6535,92800.0],["1983-06-01",0.6444,0.6444,0.6353,0.6444,23200.0],["1983-06-02",0.6444,0.6535,0.6353,0.6535,57600.0],["1983-06-03",0.6444,0.6444,0.6263,0.6263,20000.0],["1983-06-06",0.6263,0.6444,0.6263,0.6353,63200.0],["1983-06-07",0.6353,0.6444,0.6353,0.6353,31200.0],["1983-06-08",0.6353,0.6353,0.6263,0.6263,18400.0],["1983-06-09",0.6263,0.6353,0.6172,0.6353,25600.0],["1983-06-10",0.6353,0.6898,0.6263,0.6716,84800.0],["1983-06-13",0.6716,0.6989,0.6716,0.6898,72000.0],["1983-06-14",0.6898,0.6898,0.6535,0.6626,39200.0],["1983-06-15",0.6807,0.6989,0.6807,0.6807,89600.0],["1983-06-16",0.6807,0.6989,0.6716,0.6898,118400.0],["1983-06-17",0.6898,0.717,0.6898,0.7079,124000.0],["1983-06-20",0.7079,0.7261,0.6989,0.7261,106400.0],["1983-06-21",0.7261,0.7715,0.7261,0.7352,177600.0],["1983-06-22",0.7352,0.7442,0.717,0.7261,96000.0],["1983-06-23",0.7352,0.7442,0.7352,0.7352,40000.0],["1983-06-24",0.7352,0.7352,0.7261,0.7352,22400.0],["1983-06-27",0.7352,0.7442,0.6716,0.6716,60000.0],["1983-06-28",0.6716,0.7079,0.6626,0.6716,56800.0],["1983-06-29",0.6716,0.6807,0.6353,0.6807,106400.0],["1983-06-30",0.6807,0.6807,0.6626,0.6716,24000.0],["1983-07-01",0.6716,0.6807,0.6626,0.6716,32800.0],["1983-07-05",0.6716,0.6807,0.6716,0.6807,24000.0],["1983-07-06",0.6807,0.6807,0.6444,0.6626,25600.0],["1983-07-07",0.6626,0.6626,0.6353,0.6444,21600.0],["1983-07-08",0.6444,0.6535,0.6353,0.6535,28000.0],["1983-07-11",0.6535,0.6535,0.6444,0.6444,12000.0],["1983-07-12",0.6444,0.6626,0.6444,0.6626,25600.0],["1983-07-13",0.6444,0.6444,0.6263,0.6353,16800.0],["1983-07-14",0.6353,0.6444,0.6353,0.6353,8800.0],["1983-07-15",0.6353,0.6444,0.6263,0.6353,13600.0],["1983-07-18",0.6353,0.6444,0.6263,0.6263,12000.0],["1983-07-19",0.6263,0.6353,0.6263,0.6263,12800.0],["1983-07-20",0.6353,0.6353,0.6353,0.6353,1600.0],["1983-07-21",0.6263,0.6263,0.6263,0.6263,56000.0],["1983-07-22",0.6263,0.6263,0.6172,0.6172,36800.0],["1983-07-25",0.6172,0.6172,0.5809,0.6081,74400.0],["1983-07-26",0.6081,0.6172,0.5718,0.5899,57600.0],["1983-07-27",0.5899,0.6263,0.5899,0.6172,92000.0],["1983-07-28",0.6081,0.6081,0.5899,0.5899,47200.0],["1983-07-29",0.5899,0.599,0.5809,0.599,18400.0],["1983-08-01",0.599,0.599,0.5718,0.5718,24000.0],["1983-08-02",0.5627,0.5627,0.5173,0.5536,64000.0],["1983-08-03",0.5446,0.5446,0.5264,0.5446,16800.0],["1983-08-04",0.5446,0.5446,0.5173,0.5264,40800.0],["1983-08-05",0.5264,0.5264,0.5083,0.5264,24000.0],["1983-08-08",0.5173,0.5173,0.5173,0.5173,22400.0],["1983-08-09",0.5173,0.5355,0.5173,0.5264,13600.0],["1983-08-10",0.5264,0.5264,0.5173,0.5173,20000.0],["1983-08-11",0.5264,0.5446,0.5264,0.5446,22400.0],["1983-08-12",0.5446,0.5627,0.5446,0.5446,13600.0],["1983-08-15",0.5446,0.5627,0.5446,0.5627,144800.0],["1983-08-16",0.5627,0.5627,0.5536,0.5536,44800.0],["1983-08-17",0.5536,0.5536,0.5446,0.5536,23200.0],["1983-08-18",0.5536,0.5536,0.5446,0.5446,8800.0],["1983-08-19",0.5355,0.5355,0.5355,0.5355,8000.0],["1983-08-22",0.5355,0.5536,0.5264,0.5446,75200.0],["1983-08-23",0.5446,0.5446,0.5264,0.5446,18400.0],["1983-08-24",0.5446,0.5536,0.5355,0.5355,5600.0],["1983-08-25",0.5355,0.5355,0.5264,0.5355,4800.0],["1983-08-26",0.5355,0.5446,0.5355,0.5355,24800.0],["1983-08-29",0.5355,0.5446,0.5264,0.5446,20000.0],["1983-08-30",0.5446,0.5627,0.5446,0.5627,18400.0],["1983-08-31",0.5627,0.5899,0.5627,0.5899,6400.0],["1983-09-01",0.5809,0.5809,0.5718,0.5718,30400.0],["1983-09-02",0.5718,0.5809,0.5446,0.5446,36000.0],["1983-09-06",0.5446,0.5718,0.5446,0.5718,303200.0],["1983-09-07",0.5718,0.5809,0.5536,0.5809,76800.0],["1983-09-08",0.5809,0.6081,0.5809,0.6081,48800.0],["1983-09-09",0.599,0.599,0.5809,0.5809,18400.0],["1983-09-12",0.5809,0.599,0.5809,0.5809,20800.0],["1983-09-13",0.5718,0.5718,0.5718,0.5718,6400.0],["1983-09-14",0.5718,0.5809,0.5718,0.5809,4800.0],["1983-09-15",0.5809,0.5809,0.5718,0.5718,6400.0],["1983-09-16",0.5718,0.5718,0.5627,0.5718,5600.0],["1983-09-19",0.5718,0.5809,0.5627,0.5627,8800.0],["1983-09-20",0.5627,0.5627,0.5446,0.5627,24000.0],["1983-09-21",0.5627,0.5627,0.5264,0.5446,22400.0],["1983-09-22",0.5446,0.5536,0.5264,0.5536,13600.0],["1983-09-23",0.5536,0.5536,0.5446,0.5536,15200.0],["1983-09-26",0.5536,0.5536,0.5446,0.5446,14400.0],["1983-09-27",0.5446,0.5446,0.5446,0.5446,1600.0],["1983-09-28",0.5446,0.5536,0.5355,0.5536,15200.0],["1983-09-29",0.5446,0.5446,0.5355,0.5355,21600.0],["1983-09-30",0.5355,0.5355,0.5355,0.5355,28800.0],["1983-10-03",0.5355,0.5355,0.5355,0.5355,16800.0],["1983-10-04",0.5355,0.5355,0.5264,0.5264,21600.0],["1983-10-05",0.5264,0.5264,0.5083,0.5083,29600.0],["1983-10-06",0.5264,0.5355,0.5264,0.5264,30400.0],["1983-10-07",0.5264,0.5355,0.5264,0.5355,6400.0],["1983-10-10",0.5355,0.5355,0.5264,0.5264,4800.0],["1983-10-11",0.5173,0.5173,0.5173,0.5173,5600.0],["1983-10-12",0.5173,0.5264,0.5173,0.5173,19200.0],["1983-10-13",0.5173,0.5264,0.5173,0.5173,15200.0],["1983-10-14",0.5173,0.5264,0.5173,0.5173,13600.0],["1983-10-17",0.5264,0.5355,0.5264,0.5264,36000.0],["1983-10-18",0.5264,0.5264,0.5083,0.5083,22400.0],["1983-10-19",0.5083,0.5173,0.481,0.4901,30400.0],["1983-10-20",0.4901,0.4901,0.481,0.4901,16000.0],["1983-10-21",0.4901,0.4901,0.481,0.4901,33600.0],["1983-10-24",0.4901,0.4901,0.481,0.481,27200.0],["1983-10-25",0.481,0.4901,0.481,0.4901,7200.0],["1983-10-26",0.4901,0.5264,0.4901,0.5173,58400.0],["1983-10-27",0.5173,0.5264,0.5083,0.5173,45600.0],["1983-10-28",0.5083,0.5083,0.5083,0.5083,6400.0],["1983-10-31",0.5083,0.5173,0.4992,0.4992,30400.0],["1983-11-01",0.4992,0.5173,0.4992,0.5173,19200.0],["1983-11-02",0.5083,0.5083,0.5083,0.5083,4800.0],["1983-11-03",0.5083,0.5083,0.5083,0.5083,6400.0],["1983-11-04",0.5083,0.5083,0.5083,0.5083,0.0],["1983-11-07",0.5083,0.5083,0.4992,0.4992,16800.0],["1983-11-08",0.4992,0.4992,0.4901,0.4992,7200.0],["1983-11-09",0.4992,0.4992,0.4901,0.4901,24000.0],["1983-11-10",0.4901,0.4901,0.481,0.481,17600.0],["1983-11-11",0.4901,0.4992,0.4901,0.4992,20800.0],["1983-11-14",0.5083,0.5173,0.5083,0.5173,24800.0],["1983-11-15",0.5264,0.5355,0.5264,0.5355,16800.0],["1983-11-16",0.5355,0.5446,0.5264,0.5355,22400.0],["1983-11-17",0.5355,0.5536,0.5264,0.5446,52800.0],["1983-11-18",0.5536,0.599,0.5536,0.5899,37600.0],["1983-11-21",0.5899,0.5899,0.5718,0.5809,47200.0],["1983-11-22",0.5809,0.5809,0.5718,0.5809,48800.0],["1983-11-23",0.5809,0.599,0.5809,0.599,8000.0],["1983-11-25",0.599,0.6172,0.599,0.599,63200.0],["1983-11-28",0.599,0.599,0.5718,0.5718,21600.0],["1983-11-29",0.5718,0.5718,0.5718,0.5718,1600.0],["1983-11-30",0.5809,0.5809,0.5809,0.5809,27200.0],["1983-12-01",0.5809,0.5809,0.5809,0.5809,5600.0],["1983-12-02",0.5809,0.5809,0.5718,0.5809,12800.0],["1983-12-05",0.5718,0.5718,0.5718,0.5718,5600.0],["1983-12-06",0.5809,0.599,0.5809,0.599,44000.0],["1983-12-07",0.599,0.599,0.5899,0.599,24800.0],["1983-12-08",0.599,0.6081,0.599,0.599,17600.0],["1983-12-09",0.599,0.599,0.5899,0.5899,11200.0],["1983-12-12",0.5809,0.5809,0.5718,0.5718,36000.0],["1983-12-13",0.5718,0.5718,0.5718,0.5718,12000.0],["1983-12-14",0.5718,0.5718,0.5718,0.5718,3200.0],["1983-12-15",0.5718,0.5718,0.5718,0.5718,2400.0],["1983-12-16",0.5809,0.5899,0.5809,0.5809,5600.0],["1983-12-19",0.5899,0.5899,0.5899,0.5899,4000.0],["1983-12-20",0.5899,0.5899,0.5809,0.5809,30400.0],["1983-12-21",0.5809,0.5809,0.5718,0.5809,14400.0],["1983-12-22",0.5809,0.5809,0.5718,0.5809,2400.0],["1983-12-23",0.5809,0.5899,0.5718,0.5718,20000.0],["1983-12-27",0.5718,0.5718,0.5536,0.5536,28000.0],["1983-12-28",0.5536,0.5536,0.5446,0.5536,16000.0],["1983-12-29",0.5536,0.5627,0.5446,0.5627,34400.0],["1983-12-30",0.5627,0.5627,0.5264,0.5536,60800.0],["1984-01-03",0.5536,0.5627,0.5536,0.5536,3200.0],["1984-01-04",0.5627,0.599,0.5627,0.599,32000.0],["1984-01-05",0.599,0.599,0.5899,0.599,21600.0],["1984-01-06",0.599,0.6172,0.5899,0.6172,50400.0],["1984-01-09",0.6172,0.6172,0.599,0.599,31200.0],["1984-01-10",0.599,0.599,0.599,0.599,32000.0],["1984-01-11",0.599,0.599,0.5899,0.5899,18400.0],["1984-01-12",0.5899,0.6081,0.5899,0.5899,13600.0],["1984-01-13",0.599,0.6263,0.599,0.6263,57600.0],["1984-01-16",0.6263,0.6716,0.5899,0.6535,95200.0],["1984-01-17",0.6535,0.6626,0.6535,0.6626,78400.0],["1984-01-18",0.6626,0.6626,0.6444,0.6444,61600.0],["1984-01-19",0.6444,0.6535,0.6444,0.6444,28000.0],["1984-01-20",0.6444,0.6535,0.6444,0.6535,11200.0],["1984-01-23",0.6444,0.6444,0.6353,0.6353,8000.0],["1984-01-24",0.6353,0.6444,0.6353,0.6444,50400.0],["1984-01-25",0.6444,0.6716,0.6444,0.6535,116800.0],["1984-01-26",0.6535,0.6626,0.6535,0.6535,32000.0],["1984-01-27",0.6535,0.6535,0.6444,0.6444,9600.0],["1984-01-30",0.6444,0.6444,0.6353,0.6353,9600.0],["1984-01-31",0.6353,0.6444,0.6353,0.6444,20800.0],["1984-02-01",0.6444,0.6444,0.6263,0.6263,12000.0],["1984-02-02",0.6172,0.6172,0.5809,0.599,28800.0],["1984-02-03",0.599,0.6081,0.5718,0.5718,20800.0],["1984-02-06",0.5627,0.5627,0.5264,0.5446,58400.0],["1984-02-07",0.5264,0.5264,0.5083,0.5173,61600.0],["1984-02-08",0.5264,0.5446,0.5264,0.5264,27200.0],["1984-02-09",0.5264,0.5264,0.5173,0.5264,32000.0],["1984-02-10",0.5355,0.5536,0.5355,0.5446,8000.0],["1984-02-13",0.5446,0.5446,0.5264,0.5264,9600.0],["1984-02-14",0.5264,0.5355,0.5264,0.5264,11200.0],["1984-02-15",0.5264,0.5264,0.5173,0.5264,20800.0],["1984-02-16",0.5264,0.5355,0.5264,0.5264,3200.0],["1984-02-17",0.5173,0.5173,0.5173,0.5173,1600.0],["1984-02-21",0.5173,0.5173,0.4992,0.4992,25600.0],["1984-02-22",0.5083,0.5083,0.5083,0.5083,24800.0],["1984-02-23",0.5083,0.5173,0.5083,0.5083,22400.0],["1984-02-24",0.5173,0.5446,0.5173,0.5446,21600.0],["1984-02-27",0.5536,0.5809,0.5536,0.5809,27200.0],["1984-02-28",0.5809,0.5899,0.5627,0.5627,25600.0],["1984-02-29",0.5627,0.5627,0.5355,0.5536,33600.0],["1984-03-01",0.5536,0.5627,0.5446,0.5627,18400.0],["1984-03-02",0.5627,0.5718,0.5627,0.5718,16000.0],["1984-03-05",0.5718,0.5718,0.5718,0.5718,0.0],["1984-03-06",0.5627,0.5627,0.5355,0.5355,25600.0],["1984-03-07",0.5355,0.5536,0.5355,0.5446,13600.0],["1984-03-08",0.5355,0.5355,0.5264,0.5355,6400.0],["1984-03-09",0.5264,0.5264,0.5083,0.5083,14400.0],["1984-03-12",0.5083,0.5264,0.5083,0.5173,16800.0],["1984-03-13",0.5264,0.5536,0.5264,0.5536,17600.0],["1984-03-14",0.5536,0.5627,0.5446,0.5446,6400.0],["1984-03-15",0.5446,0.5446,0.5355,0.5446,16000.0],["1984-03-16",0.5627,0.5718,0.5627,0.5627,44000.0],["1984-03-19",0.5446,0.5446,0.5446,0.5446,8000.0],["1984-03-20",0.5446,0.5536,0.5446,0.5536,1600.0],["1984-03-21",0.5536,0.5536,0.5536,0.5536,5600.0],["1984-03-22",0.5536,0.5536,0.5446,0.5446,9600.0],["1984-03-23",0.5536,0.5536,0.5536,0.5536,3200.0],["1984-03-26",0.5446,0.5446,0.5446,0.5446,800.0],["1984-03-27",0.5536,0.5536,0.5536,0.5536,4000.0],["1984-03-28",0.5446,0.5446,0.5355,0.5446,28000.0],["1984-03-29",0.5355,0.5355,0.5264,0.5355,10400.0],["1984-03-30",0.5355,0.5446,0.5355,0.5446,7200.0],["1984-04-02",0.5355,0.5355,0.5264,0.5264,32000.0],["1984-04-03",0.5264,0.5264,0.5264,0.5264,2400.0],["1984-04-04",0.5264,0.5264,0.5264,0.5264,3200.0],["1984-04-05",0.5264,0.5264,0.5264,0.5264,13600.0],["1984-04-06",0.5264,0.5355,0.5264,0.5355,20000.0],["1984-04-09",0.5355,0.5355,0.5264,0.5264,13600.0],["1984-04-10",0.5264,0.5264,0.5264,0.5264,13600.0],["1984-04-11",0.5355,0.5536,0.5355,0.5446,20800.0],["1984-04-12",0.5446,0.5536,0.5446,0.5536,19200.0],["1984-04-13",0.5627,0.5809,0.5627,0.5809,31200.0],["1984-04-16",0.5809,0.5809,0.5627,0.5718,20800.0],["1984-04-17",0.5809,0.5899,0.5809,0.5899,18400.0],["1984-04-18",0.5899,0.5899,0.5809,0.5809,7200.0],["1984-04-19",0.5809,0.5899,0.5809,0.5809,8800.0],["1984-04-23",0.5809,0.5809,0.5809,0.5809,11200.0],["1984-04-24",0.5809,0.6081,0.5809,0.599,18400.0],["1984-04-25",0.599,0.599,0.5899,0.5899,4000.0],["1984-04-26",0.5899,0.599,0.5809,0.5899,11200.0],["1984-04-27",0.5899,0.5899,0.5899,0.5899,1600.0],["1984-04-30",0.5899,0.5899,0.5718,0.5718,16800.0],["1984-05-01",0.5809,0.6172,0.5809,0.6172,36800.0],["1984-05-02",0.6172,0.6172,0.6081,0.6172,24800.0],["1984-05-03",0.6081,0.6081,0.6081,0.6081,4800.0],["1984-05-04",0.6081,0.6081,0.5899,0.6081,19200.0],["1984-05-07",0.599,0.599,0.5899,0.5899,6400.0],["1984-05-08",0.5899,0.6172,0.5899,0.6172,18400.0],["1984-05-09",0.6172,0.6263,0.6172,0.6172,6400.0],["1984-05-10",0.6172,0.6263,0.6172,0.6172,6400.0],["1984-05-11",0.6172,0.6172,0.5809,0.5809,22400.0],["1984-05-14",0.5809,0.599,0.5809,0.599,20000.0],["1984-05-15",0.6081,0.6081,0.6081,0.6081,800.0],["1984-05-16",0.6172,0.6263,0.6172,0.6263,8000.0],["1984-05-17",0.6172,0.6172,0.599,0.599,16800.0],["1984-05-18",0.599,0.599,0.599,0.599,0.0],["1984-05-21",0.5899,0.5899,0.5899,0.5899,800.0],["1984-05-22",0.5899,0.5899,0.5809,0.5809,5600.0],["1984-05-23",0.5809,0.5899,0.5809,0.5899,12800.0],["1984-05-24",0.5809,0.5809,0.5809,0.5809,1600.0],["1984-05-25",0.5899,0.5899,0.5899,0.5899,800.0],["1984-05-29",0.5718,0.5718,0.5536,0.5627,22400.0],["1984-05-30",0.5627,0.599,0.5536,0.599,56800.0],["1984-05-31",0.599,0.6081,0.599,0.6081,10400.0],["1984-06-01",0.599,0.599,0.5809,0.5899,15200.0],["1984-06-04",0.599,0.6081,0.599,0.599,12800.0],["1984-06-05",0.5899,0.5899,0.5809,0.5899,3200.0],["1984-06-06",0.5899,0.5899,0.5899,0.5899,0.0],["1984-06-07",0.5899,0.5899,0.5899,0.5899,0.0],["1984-06-08",0.5809,0.5809,0.5809,0.5809,1600.0],["1984-06-11",0.5809,0.5809,0.5718,0.5809,3200.0],["1984-06-12",0.5809,0.5809,0.5627,0.5809,8000.0],["1984-06-13",0.5809,0.5809,0.5809,0.5809,1600.0],["1984-06-14",0.5809,0.5809,0.5627,0.5718,10400.0],["1984-06-15",0.5718,0.5718,0.5718,0.5718,8000.0],["1984-06-18",0.5809,0.5809,0.5809,0.5809,8000.0],["1984-06-19",0.5809,0.5899,0.5718,0.5899,10400.0],["1984-06-20",0.5899,0.599,0.5809,0.599,8800.0],["1984-06-21",0.599,0.6081,0.5809,0.5809,12800.0],["1984-06-22",0.5809,0.5809,0.5809,0.5809,8000.0],["1984-06-25",0.5809,0.5899,0.5809,0.5809,5600.0],["1984-06-26",0.5899,0.5899,0.5899,0.5899,2400.0],["1984-06-27",0.5899,0.5899,0.5809,0.5809,2400.0],["1984-06-28",0.5809,0.5809,0.5809,0.5809,0.0],["1984-06-29",0.5809,0.5809,0.5809,0.5809,8800.0],["1984-07-02",0.5809,0.5809,0.5809,0.5809,1600.0],["1984-07-03",0.5809,0.5899,0.5627,0.5809,40800.0],["1984-07-05",0.5809,0.5809,0.5809,0.5809,0.0],["1984-07-06",0.5809,0.5809,0.5809,0.5809,5600.0],["1984-07-09",0.5809,0.5899,0.5809,0.5899,9600.0],["1984-07-10",0.5899,0.5899,0.5718,0.5718,17600.0],["1984-07-11",0.5627,0.5627,0.5627,0.5627,2400.0],["1984-07-12",0.5536,0.5536,0.5355,0.5536,22400.0],["1984-07-13",0.5536,0.5627,0.5446,0.5627,13600.0],["1984-07-16",0.5536,0.5536,0.5536,0.5536,1600.0],["1984-07-17",0.5536,0.5627,0.5536,0.5627,7200.0],["1984-07-18",0.5536,0.5536,0.5536,0.5536,13600.0],["1984-07-19",0.5536,0.5536,0.5536,0.5536,74400.0],["1984-07-20",0.5536,0.5627,0.5536,0.5536,44800.0],["1984-07-23",0.5536,0.5536,0.5446,0.5446,8000.0],["1984-07-24",0.5446,0.5446,0.5173,0.5173,51200.0],["1984-07-25",0.5173,0.5264,0.5083,0.5083,56000.0],["1984-07-26",0.5173,0.5264,0.5173,0.5264,15200.0],["1984-07-27",0.5264,0.5264,0.5173,0.5264,9600.0],["1984-07-30",0.5355,0.5355,0.5355,0.5355,1600.0],["1984-07-31",0.5264,0.5264,0.5173,0.5173,8000.0],["1984-08-01",0.5264,0.5446,0.5264,0.5355,10400.0],["1984-08-02",0.5355,0.5718,0.5355,0.5718,20800.0],["1984-08-03",0.5718,0.5899,0.5718,0.5809,39200.0],["1984-08-06",0.5809,0.599,0.5718,0.5809,88000.0],["1984-08-07",0.5718,0.5718,0.5536,0.5627,37600.0],["1984-08-08",0.5627,0.5718,0.5446,0.5627,20000.0],["1984-08-09",0.5627,0.5718,0.5627,0.5627,12800.0],["1984-08-10",0.5627,0.5718,0.5627,0.5627,13600.0],["1984-08-13",0.5536,0.5536,0.5446,0.5446,16800.0],["1984-08-14",0.5446,0.5627,0.5446,0.5536,32000.0],["1984-08-15",0.5446,0.5446,0.5446,0.5446,5600.0],["1984-08-16",0.5446,0.5718,0.5355,0.5718,42400.0],["1984-08-17",0.5718,0.5718,0.5627,0.5718,28000.0],["1984-08-20",0.5809,0.5809,0.5809,0.5809,7200.0],["1984-08-21",0.5809,0.5809,0.5718,0.5809,16800.0],["1984-08-22",0.5809,0.5809,0.5718,0.5718,43200.0],["1984-08-23",0.5718,0.5809,0.5718,0.5809,16000.0],["1984-08-24",0.5809,0.6444,0.5809,0.6263,322400.0],["1984-08-27",0.6263,0.6444,0.6172,0.6263,60800.0],["1984-08-28",0.6263,0.6535,0.6263,0.6444,112000.0],["1984-08-29",0.6444,0.6716,0.6444,0.6626,56800.0],["1984-08-30",0.6626,0.6716,0.6444,0.6535,16000.0],["1984-08-31",0.6535,0.6535,0.6444,0.6535,12800.0],["1984-09-04",0.6535,0.6898,0.6444,0.6716,56000.0],["1984-09-05",0.6898,0.6989,0.6898,0.6989,63200.0],["1984-09-06",0.6989,0.7442,0.6807,0.6807,148800.0],["1984-09-07",0.6807,0.6807,0.6535,0.6716,44000.0],["1984-09-10",0.6716,0.6716,0.6535,0.6626,9600.0],["1984-09-11",0.6535,0.6535,0.6444,0.6444,6400.0],["1984-09-12",0.6444,0.6444,0.6444,0.6444,6400.0],["1984-09-13",0.6444,0.6535,0.6353,0.6535,16000.0],["1984-09-14",0.6535,0.6807,0.6535,0.6626,46400.0],["1984-09-17",0.6626,0.6626,0.6444,0.6535,18400.0],["1984-09-18",0.6535,0.6535,0.6444,0.6535,11200.0],["1984-09-19",0.6535,0.6535,0.6444,0.6535,25600.0],["1984-09-20",0.6535,0.6535,0.6444,0.6535,8800.0],["1984-09-21",0.6535,0.6535,0.6444,0.6444,12000.0],["1984-09-24",0.6444,0.6444,0.6263,0.6444,48000.0],["1984-09-25",0.6444,0.6444,0.6263,0.6263,10400.0],["1984-09-26",0.6263,0.6263,0.6172,0.6172,20800.0],["1984-09-27",0.6172,0.6172,0.6081,0.6172,12000.0],["1984-09-28",0.6172,0.6263,0.6081,0.6081,16000.0],["1984-10-01",0.6081,0.6172,0.6081,0.6081,20000.0],["1984-10-02",0.6172,0.6444,0.6172,0.6353,28000.0],["1984-10-03",0.6263,0.6263,0.5718,0.6081,146400.0],["1984-10-04",0.6081,0.6172,0.6081,0.6081,4000.0],["1984-10-05",0.6081,0.6172,0.6081,0.6172,6400.0],["1984-10-08",0.6172,0.6172,0.599,0.6081,6400.0],["1984-10-09",0.6081,0.6444,0.6081,0.6081,51200.0],["1984-10-10",0.6081,0.6172,0.599,0.599,8800.0],["1984-10-11",0.599,0.6081,0.599,0.6081,4000.0],["1984-10-12",0.6081,0.6081,0.6081,0.6081,3200.0],["1984-10-15",0.6081,0.6081,0.599,0.599,4000.0],["1984-10-16",0.5899,0.5899,0.5809,0.5899,33600.0],["1984-10-17",0.5899,0.5899,0.5899,0.5899,0.0],["1984-10-18",0.5899,0.6172,0.5899,0.6172,35200.0],["1984-10-19",0.6172,0.6353,0.6081,0.6081,24800.0],["1984-10-22",0.599,0.599,0.599,0.599,2400.0],["1984-10-23",0.6081,0.6353,0.6081,0.6353,29600.0],["1984-10-24",0.6353,0.6353,0.6172,0.6263,16000.0],["1984-10-25",0.6172,0.6172,0.6081,0.6172,9600.0],["1984-10-26",0.6081,0.6081,0.5809,0.5809,22400.0],["1984-10-29",0.5809,0.599,0.5809,0.5809,12000.0],["1984-10-30",0.5899,0.599,0.5899,0.599,8000.0],["1984-10-31",0.6081,0.6172,0.6081,0.6172,16800.0],["1984-11-01",0.6172,0.6263,0.6081,0.6081,12800.0],["1984-11-02",0.599,0.599,0.5899,0.5899,8000.0],["1984-11-05",0.5899,0.599,0.5809,0.599,18400.0],["1984-11-06",0.599,0.6081,0.5899,0.599,29600.0],["1984-11-07",0.5899,0.5899,0.5899,0.5899,9600.0],["1984-11-08",0.5899,0.6353,0.5899,0.6263,48800.0],["1984-11-09",0.6263,0.6626,0.6263,0.6444,79200.0],["1984-11-12",0.6353,0.6353,0.6172,0.6263,8000.0],["1984-11-13",0.6172,0.6172,0.6172,0.6172,800.0],["1984-11-14",0.6081,0.6081,0.5899,0.5899,11200.0],["1984-11-15",0.5899,0.5899,0.5899,0.5899,7200.0],["1984-11-16",0.5899,0.5899,0.5809,0.5809,15200.0],["1984-11-19",0.5809,0.5899,0.5809,0.5809,17600.0],["1984-11-20",0.5809,0.5899,0.5809,0.5899,9600.0],["1984-11-21",0.5809,0.5809,0.5718,0.5809,20000.0],["1984-11-23",0.5809,0.5899,0.5718,0.5809,6400.0],["1984-11-26",0.5809,0.5809,0.5718,0.5718,8000.0],["1984-11-27",0.5718,0.5718,0.5627,0.5718,11200.0],["1984-11-28",0.5627,0.5627,0.5446,0.5446,9600.0],["1984-11-29",0.5446,0.5446,0.5355,0.5355,37600.0],["1984-11-30",0.5355,0.5355,0.5264,0.5264,39200.0],["1984-12-03",0.5264,0.5355,0.5264,0.5355,12000.0],["1984-12-04",0.5264,0.5264,0.5264,0.5264,2400.0],["1984-12-05",0.5264,0.5264,0.5083,0.5083,8000.0],["1984-12-06",0.5083,0.5264,0.4901,0.5173,33600.0],["1984-12-07",0.5173,0.5173,0.5173,0.5173,2400.0],["1984-12-10",0.5173,0.5264,0.4901,0.4992,68000.0],["1984-12-11",0.5083,0.5083,0.5083,0.5083,17600.0],["1984-12-12",0.5083,0.5173,0.4992,0.5173,20000.0],["1984-12-13",0.5173,0.5264,0.5173,0.5173,12000.0],["1984-12-14",0.5173,0.5173,0.5173,0.5173,20800.0],["1984-12-17",0.5173,0.5173,0.5173,0.5173,16000.0],["1984-12-18",0.5173,0.5446,0.5083,0.5355,32000.0],["1984-12-19",0.5355,0.5627,0.5355,0.5355,64800.0],["1984-12-20",0.5355,0.5446,0.5264,0.5446,30400.0],["1984-12-21",0.5446,0.5627,0.5446,0.5536,16000.0],["1984-12-24",0.5627,0.5627,0.5627,0.5627,1600.0],["1984-12-26",0.5627,0.5627,0.5536,0.5627,16800.0],["1984-12-27",0.5627,0.5627,0.5355,0.5355,35200.0],["1984-12-28",0.5355,0.5446,0.5355,0.5355,5600.0],["1984-12-31",0.5446,0.5627,0.5446,0.5536,17600.0],["1985-01-02",0.5536,0.5536,0.5536,0.5536,800.0],["1985-01-03",0.5446,0.5446,0.5446,0.5446,6400.0],["1985-01-04",0.5627,0.5627,0.5627,0.5627,20000.0],["1985-01-07",0.5627,0.5718,0.5536,0.5536,8000.0],["1985-01-08",0.5627,0.5627,0.5627,0.5627,800.0],["1985-01-09",0.5627,0.5718,0.5627,0.5627,6400.0],["1985-01-10",0.5627,0.5627,0.5627,0.5627,0.0],["1985-01-11",0.5536,0.5536,0.5446,0.5446,8000.0],["1985-01-14",0.5536,0.599,0.5536,0.5809,60800.0],["1985-01-15",0.5899,0.6081,0.5899,0.599,10400.0],["1985-01-16",0.599,0.599,0.5899,0.5899,8800.0],["1985-01-17",0.5899,0.5899,0.5809,0.5809,4800.0],["1985-01-18",0.5809,0.5899,0.5809,0.5899,6400.0],["1985-01-21",0.599,0.6081,0.599,0.6081,21600.0],["1985-01-22",0.6081,0.6172,0.599,0.6081,39200.0],["1985-01-23",0.6081,0.6535,0.6081,0.6535,31200.0],["1985-01-24",0.6535,0.6626,0.6172,0.6263,72800.0],["1985-01-25",0.6263,0.6263,0.6172,0.6172,8800.0],["1985-01-28",0.6172,0.6444,0.6172,0.6172,23200.0],["1985-01-29",0.6172,0.6535,0.6172,0.6535,68000.0],["1985-01-30",0.6535,0.6626,0.6444,0.6444,32000.0],["1985-01-31",0.6444,0.6444,0.6172,0.6172,7200.0],["1985-02-01",0.6353,0.6353,0.6353,0.6353,3200.0],["1985-02-04",0.6353,0.6444,0.6353,0.6444,5600.0],["1985-02-05",0.6444,0.6807,0.6263,0.6716,172000.0],["1985-02-06",0.6716,0.6716,0.6626,0.6626,44800.0],["1985-02-07",0.6626,0.6807,0.6535,0.6716,57600.0],["1985-02-08",0.6716,0.6807,0.6716,0.6716,45600.0],["1985-02-11",0.6716,0.6716,0.6626,0.6626,17600.0],["1985-02-12",0.6716,0.6807,0.6716,0.6716,9600.0],["1985-02-13",0.6716,0.6807,0.6716,0.6807,5600.0],["1985-02-14",0.6807,0.6807,0.6716,0.6716,16800.0],["1985-02-15",0.6716,0.6807,0.6626,0.6716,16800.0],["1985-02-19",0.6716,0.6716,0.6626,0.6716,27200.0],["1985-02-20",0.6716,0.6807,0.6716,0.6716,22400.0],["1985-02-21",0.6716,0.6716,0.6626,0.6716,11200.0],["1985-02-22",0.6716,0.6716,0.6535,0.6535,13600.0],["1985-02-25",0.6535,0.6535,0.6444,0.6444,10400.0],["1985-02-26",0.6535,0.6535,0.6535,0.6535,3200.0],["1985-02-27",0.6535,0.6716,0.6444,0.6716,36000.0],["1985-02-28",0.6716,0.6716,0.6716,0.6716,0.0],["1985-03-01",0.6898,0.7079,0.6898,0.6898,49600.0],["1985-03-04",0.6898,0.6898,0.6807,0.6807,23200.0],["1985-03-05",0.6807,0.6807,0.6716,0.6807,11200.0],["1985-03-06",0.6807,0.6807,0.6716,0.6807,9600.0],["1985-03-07",0.6716,0.6716,0.6444,0.6535,48800.0],["1985-03-08",0.6535,0.6535,0.6353,0.6444,32000.0],["1985-03-11",0.6444,0.6535,0.6353,0.6444,17600.0],["1985-03-12",0.6444,0.6444,0.6444,0.6444,19200.0],["1985-03-13",0.6444,0.6444,0.6353,0.6353,21600.0],["1985-03-14",0.6353,0.6444,0.6353,0.6444,11200.0],["1985-03-15",0.6535,0.6626,0.6535,0.6535,13600.0],["1985-03-18",0.6535,0.6626,0.6353,0.6444,9600.0],["1985-03-19",0.6444,0.6535,0.6444,0.6535,30400.0],["1985-03-20",0.6535,0.6626,0.6535,0.6535,4000.0],["1985-03-21",0.6535,0.6807,0.6535,0.6807,47200.0],["1985-03-22",0.6807,0.6807,0.6626,0.6716,11200.0],["1985-03-25",0.6716,0.6716,0.6626,0.6716,4000.0],["1985-03-26",0.6626,0.6626,0.6535,0.6535,5600.0],["1985-03-27",0.6535,0.6626,0.6353,0.6444,11200.0],["1985-03-28",0.6353,0.6353,0.6353,0.6353,800.0],["1985-03-29",0.6353,0.6535,0.6263,0.6353,20800.0],["1985-04-01",0.6353,0.6444,0.6353,0.6444,16000.0],["1985-04-02",0.6444,0.6535,0.6444,0.6535,5600.0],["1985-04-03",0.6535,0.6535,0.6535,0.6535,0.0],["1985-04-04",0.6444,0.6444,0.6263,0.6263,16000.0],["1985-04-08",0.6172,0.6172,0.599,0.6172,24800.0],["1985-04-09",0.6172,0.6263,0.6172,0.6172,6400.0],["1985-04-10",0.6263,0.6535,0.6263,0.6535,65600.0],["1985-04-11",0.6535,0.6535,0.6444,0.6444,4000.0],["1985-04-12",0.6353,0.6353,0.6353,0.6353,800.0],["1985-04-15",0.6353,0.6444,0.6263,0.6444,8800.0],["1985-04-16",0.6444,0.6535,0.6444,0.6535,7200.0],["1985-04-17",0.6535,0.6626,0.6444,0.6535,19200.0],["1985-04-18",0.6535,0.6626,0.6444,0.6535,16000.0],["1985-04-19",0.6535,0.6626,0.6535,0.6535,12800.0],["1985-04-22",0.6535,0.6626,0.6535,0.6626,16000.0],["1985-04-23",0.6626,0.6626,0.6535,0.6535,15200.0],["1985-04-24",0.6444,0.6444,0.6353,0.6353,5600.0],["1985-04-25",0.6353,0.6535,0.6353,0.6535,10400.0],["1985-04-26",0.6444,0.6444,0.6263,0.6263,13600.0],["1985-04-29",0.6353,0.6444,0.6353,0.6353,7200.0],["1985-04-30",0.6353,0.6353,0.6263,0.6353,11200.0],["1985-05-01",0.6353,0.6444,0.6172,0.6172,33600.0],["1985-05-02",0.6172,0.6263,0.6081,0.6263,8000.0],["1985-05-03",0.6263,0.6444,0.6172,0.6263,18400.0],["1985-05-06",0.6263,0.6444,0.6263,0.6353,23200.0],["1985-05-07",0.6353,0.6444,0.6353,0.6353,8800.0],["1985-05-08",0.6353,0.6353,0.6353,0.6353,800.0],["1985-05-09",0.6444,0.6535,0.6444,0.6535,30400.0],["1985-05-10",0.6535,0.6626,0.6535,0.6626,24000.0],["1985-05-13",0.6626,0.6716,0.6535,0.6535,8000.0],["1985-05-14",0.6535,0.6626,0.6535,0.6626,26400.0],["1985-05-15",0.6626,0.6807,0.6535,0.6807,35200.0],["1985-05-16",0.6807,0.6898,0.6807,0.6898,9600.0],["1985-05-17",0.6898,0.6898,0.6626,0.6716,20800.0],["1985-05-20",0.6807,0.6989,0.6807,0.6989,68800.0],["1985-05-21",0.6989,0.6989,0.6807,0.6807,48000.0],["1985-05-22",0.6807,0.6898,0.6626,0.6716,15200.0],["1985-05-23",0.6716,0.6898,0.6716,0.6807,17600.0],["1985-05-24",0.6716,0.6716,0.6716,0.6716,2400.0],["1985-05-28",0.6807,0.6898,0.6807,0.6898,21600.0],["1985-05-29",0.6898,0.6898,0.6807,0.6898,4800.0],["1985-05-30",0.6898,0.6989,0.6807,0.6807,39200.0],["1985-05-31",0.6898,0.6898,0.6898,0.6898,18400.0],["1985-06-03",0.6807,0.6807,0.6716,0.6716,6400.0],["1985-06-04",0.6716,0.6807,0.6535,0.6626,20000.0],["1985-06-05",0.6716,0.6716,0.6716,0.6716,8000.0],["1985-06-06",0.6716,0.6989,0.6626,0.6989,35200.0],["1985-06-07",0.6898,0.6898,0.6716,0.6716,17600.0],["1985-06-10",0.6716,0.6716,0.6535,0.6535,40800.0],["1985-06-11",0.6535,0.6535,0.6444,0.6444,16000.0],["1985-06-12",0.6444,0.6444,0.6353,0.6353,8800.0],["1985-06-13",0.6263,0.6263,0.599,0.599,41600.0],["1985-06-14",0.6081,0.6263,0.6081,0.6263,16800.0],["1985-06-17",0.6263,0.6263,0.6172,0.6263,8000.0],["1985-06-18",0.6172,0.6172,0.6172,0.6172,11200.0],["1985-06-19",0.6172,0.6172,0.6081,0.6081,13600.0],["1985-06-20",0.6081,0.6172,0.6081,0.6081,4000.0],["1985-06-21",0.6081,0.6172,0.6081,0.6081,4800.0],["1985-06-24",0.6081,0.6172,0.6081,0.6172,16800.0],["1985-06-25",0.6263,0.6263,0.6263,0.6263,800.0],["1985-06-26",0.6353,0.6444,0.6353,0.6444,30400.0],["1985-06-27",0.6353,0.6353,0.6263,0.6353,20000.0],["1985-06-28",0.6353,0.6444,0.6353,0.6353,17600.0],["1985-07-01",0.6263,0.6263,0.6263,0.6263,1600.0],["1985-07-02",0.6263,0.6263,0.6172,0.6172,8000.0],["1985-07-03",0.6172,0.6263,0.6172,0.6172,17600.0],["1985-07-05",0.6172,0.6263,0.6172,0.6263,7200.0],["1985-07-08",0.6353,0.6353,0.6353,0.6353,14400.0],["1985-07-09",0.6353,0.6444,0.6353,0.6353,5600.0],["1985-07-10",0.6263,0.6263,0.6172,0.6263,17600.0],["1985-07-11",0.6263,0.6263,0.6172,0.6172,23200.0],["1985-07-12",0.6172,0.6263,0.6081,0.6081,17600.0],["1985-07-15",0.6535,0.6898,0.6535,0.6807,107200.0],["1985-07-16",0.6807,0.6989,0.6807,0.6898,54400.0],["1985-07-17",0.6898,0.7079,0.6898,0.7079,73600.0],["1985-07-18",0.7079,0.717,0.7079,0.717,97600.0],["1985-07-19",0.717,0.717,0.6989,0.7079,26400.0],["1985-07-22",0.7079,0.7533,0.7079,0.7533,375200.0],["1985-07-23",0.7533,0.7533,0.717,0.717,207200.0],["1985-07-24",0.717,0.7352,0.7079,0.717,51200.0],["1985-07-25",0.717,0.7261,0.717,0.717,13600.0],["1985-07-26",0.7261,0.7352,0.7261,0.7352,19200.0],["1985-07-29",0.7352,0.7352,0.7079,0.717,60800.0],["1985-07-30",0.717,0.7261,0.7079,0.7261,40800.0],["1985-07-31",0.7261,0.7352,0.717,0.7261,24000.0],["1985-08-01",0.7261,0.7261,0.7079,0.7079,20000.0],["1985-08-02",0.7079,0.7079,0.7079,0.7079,4000.0],["1985-08-05",0.7079,0.717,0.7079,0.7079,22400.0],["1985-08-06",0.7079,0.717,0.7079,0.7079,12000.0],["1985-08-07",0.7079,0.717,0.6989,0.7079,15200.0],["1985-08-08",0.7079,0.7079,0.7079,0.7079,8800.0],["1985-08-09",0.7079,0.7079,0.6989,0.7079,16000.0],["1985-08-12",0.7079,0.717,0.7079,0.717,19200.0],["1985-08-13",0.717,0.717,0.6989,0.6989,26400.0],["1985-08-14",0.6989,0.717,0.6989,0.717,8800.0],["1985-08-15",0.717,0.717,0.7079,0.7079,13600.0],["1985-08-16",0.717,0.717,0.717,0.717,27200.0],["1985-08-19",0.717,0.717,0.7079,0.717,28800.0],["1985-08-20",0.717,0.717,0.7079,0.7079,4000.0],["1985-08-21",0.7079,0.717,0.6989,0.6989,44800.0],["1985-08-22",0.6989,0.7079,0.6807,0.6807,74400.0],["1985-08-23",0.6807,0.6898,0.6807,0.6898,32800.0],["1985-08-26",0.6807,0.6807,0.6807,0.6807,20800.0],["1985-08-27",0.6898,0.6989,0.6898,0.6989,27200.0],["1985-08-28",0.6989,0.7261,0.6989,0.7261,84800.0],["1985-08-29",0.7261,0.7261,0.7079,0.7261,61600.0],["1985-08-30",0.717,0.717,0.717,0.717,8000.0],["1985-09-03",0.717,0.717,0.717,0.717,23200.0],["1985-09-04",0.7079,0.7079,0.6989,0.7079,12800.0],["1985-09-05",0.7079,0.717,0.7079,0.7079,18400.0],["1985-09-06",0.7079,0.717,0.7079,0.717,12800.0],["1985-09-09",0.7079,0.7079,0.6989,0.6989,11200.0],["1985-09-10",0.6989,0.7079,0.6898,0.6898,20800.0],["1985-09-11",0.6898,0.6989,0.6807,0.6807,53600.0],["1985-09-12",0.6807,0.6898,0.6716,0.6716,63200.0],["1985-09-13",0.6716,0.6807,0.6716,0.6807,12000.0],["1985-09-16",0.6807,0.6898,0.6626,0.6626,9600.0],["1985-09-17",0.6626,0.6716,0.6535,0.6626,31200.0],["1985-09-18",0.6626,0.6807,0.6626,0.6807,28800.0],["1985-09-19",0.6807,0.6898,0.6807,0.6807,17600.0],["1985-09-20",0.6716,0.6716,0.6535,0.6626,32800.0],["1985-09-23",0.6626,0.6807,0.6626,0.6716,20000.0],["1985-09-24",0.6807,0.6807,0.6807,0.6807,7200.0],["1985-09-25",0.6807,0.6807,0.6716,0.6807,4800.0],["1985-09-26",0.6716,0.6716,0.6626,0.6716,12800.0],["1985-09-30",0.6716,0.6807,0.6626,0.6626,12000.0],["1985-10-01",0.6716,0.6898,0.6716,0.6898,13600.0],["1985-10-02",0.6898,0.6989,0.6898,0.6989,14400.0],["1985-10-03",0.6989,0.6989,0.6807,0.6898,14400.0],["1985-10-04",0.6898,0.6898,0.6807,0.6807,5600.0],["1985-10-07",0.6807,0.6989,0.6807,0.6807,7200.0],["1985-10-08",0.6807,0.6898,0.6626,0.6626,46400.0],["1985-10-09",0.6626,0.6807,0.6626,0.6807,12000.0],["1985-10-10",0.6807,0.6807,0.6716,0.6807,7200.0],["1985-10-11",0.6716,0.6716,0.6716,0.6716,12800.0],["1985-10-14",0.6807,0.6898,0.6807,0.6807,26400.0],["1985-10-15",0.6807,0.6807,0.6716,0.6716,15200.0],["1985-10-16",0.6716,0.6898,0.6716,0.6898,12000.0],["1985-10-17",0.6989,0.717,0.6989,0.7079,39200.0],["1985-10-18",0.7079,0.7079,0.6807,0.6807,35200.0],["1985-10-21",0.6898,0.6898,0.6898,0.6898,4000.0],["1985-10-22",0.6898,0.717,0.6807,0.7079,63200.0],["1985-10-23",0.6989,0.6989,0.6353,0.6353,55200.0],["1985-10-24",0.6353,0.6444,0.6263,0.6353,41600.0],["1985-10-25",0.6353,0.6444,0.6263,0.6263,16800.0],["1985-10-28",0.6263,0.6263,0.6081,0.6081,32000.0],["1985-10-29",0.6081,0.6263,0.6081,0.6263,24800.0],["1985-10-30",0.6263,0.6263,0.6263,0.6263,17600.0],["1985-10-31",0.6263,0.6353,0.6263,0.6263,10400.0],["1985-11-01",0.6263,0.6263,0.6172,0.6172,62400.0],["1985-11-04",0.6172,0.6263,0.6172,0.6263,20000.0],["1985-11-05",0.6263,0.6353,0.6263,0.6263,4800.0],["1985-11-06",0.6263,0.6353,0.6263,0.6353,11200.0],["1985-11-07",0.6353,0.6444,0.6353,0.6444,31200.0],["1985-11-08",0.6444,0.6626,0.6263,0.6263,32800.0],["1985-11-11",0.6263,0.6444,0.6263,0.6353,20800.0],["1985-11-12",0.6444,0.6444,0.6444,0.6444,8800.0],["1985-11-13",0.6444,0.6626,0.6444,0.6535,34400.0],["1985-11-14",0.6626,0.6898,0.6626,0.6898,41600.0],["1985-11-15",0.6898,0.6898,0.6716,0.6716,96000.0],["1985-11-18",0.6716,0.6898,0.6716,0.6807,45600.0],["1985-11-19",0.6807,0.6989,0.6807,0.6807,19200.0],["1985-11-20",0.6807,0.6807,0.6807,0.6807,0.0],["1985-11-21",0.6807,0.6898,0.6807,0.6807,12800.0],["1985-11-22",0.6807,0.6898,0.6807,0.6807,1600.0],["1985-11-25",0.6807,0.6898,0.6716,0.6716,77600.0],["1985-11-26",0.6716,0.6716,0.6716,0.6716,4000.0],["1985-11-27",0.6716,0.6807,0.6716,0.6716,8000.0],["1985-11-29",0.6716,0.6807,0.6716,0.6807,19200.0],["1985-12-02",0.6807,0.6807,0.6716,0.6807,11200.0],["1985-12-03",0.6807,0.6898,0.6716,0.6898,26400.0],["1985-12-04",0.6898,0.6898,0.6807,0.6898,12800.0],["1985-12-05",0.6898,0.7079,0.6807,0.6989,27200.0],["1985-12-06",0.6989,0.6989,0.6989,0.6989,1600.0],["1985-12-09",0.6989,0.7079,0.6989,0.6989,52000.0],["1985-12-10",0.7261,0.7442,0.7261,0.7352,114400.0],["1985-12-11",0.7352,0.7352,0.7079,0.717,80800.0],["1985-12-12",0.717,0.717,0.7079,0.7079,11200.0],["1985-12-13",0.7079,0.717,0.6989,0.7079,30400.0],["1985-12-16",0.7079,0.717,0.6989,0.7079,28000.0],["1985-12-17",0.6989,0.6989,0.6716,0.6716,94400.0],["1985-12-18",0.6716,0.6807,0.6626,0.6626,18400.0],["1985-12-19",0.6716,0.6898,0.6716,0.6716,35200.0],["1985-12-20",0.6716,0.6807,0.6626,0.6716,47200.0],["1985-12-23",0.6716,0.6807,0.6716,0.6716,7200.0],["1985-12-24",0.6716,0.6898,0.6716,0.6898,16800.0],["1985-12-26",0.6898,0.6898,0.6807,0.6807,6400.0],["1985-12-27",0.6807,0.6898,0.6716,0.6716,57600.0],["1985-12-30",0.6716,0.6898,0.6716,0.6716,23200.0],["1985-12-31",0.6807,0.7079,0.6807,0.7079,32000.0],["1986-01-02",0.7079,0.7079,0.6898,0.6898,9600.0],["1986-01-03",0.6898,0.6898,0.6898,0.6898,2400.0],["1986-01-06",0.6898,0.6898,0.6807,0.6898,5600.0],["1986-01-07",0.6898,0.7079,0.6898,0.7079,28800.0],["1986-01-08",0.6989,0.6989,0.6989,0.6989,9600.0],["1986-01-09",0.6989,0.7079,0.6989,0.6989,32000.0],["1986-01-10",0.7079,0.7079,0.7079,0.7079,15200.0],["1986-01-13",0.7079,0.717,0.7079,0.717,54400.0],["1986-01-14",0.717,0.7352,0.7079,0.717,128800.0],["1986-01-15",0.717,0.7352,0.717,0.7352,19200.0],["1986-01-16",0.7352,0.7352,0.7079,0.7079,18400.0],["1986-01-17",0.717,0.7261,0.717,0.7261,61600.0],["1986-01-20",0.7261,0.7352,0.7261,0.7261,13600.0],["1986-01-21",0.7261,0.7442,0.717,0.7442,68000.0],["1986-01-22",0.7442,0.7533,0.7352,0.7442,40000.0],["1986-01-23",0.7442,0.7896,0.7442,0.7896,251200.0],["1986-01-24",0.7896,0.7987,0.7715,0.7805,124000.0],["1986-01-27",0.7805,0.8168,0.7715,0.8168,92000.0],["1986-01-28",0.8168,0.8713,0.7987,0.8713,176000.0],["1986-01-29",0.8713,0.8804,0.8078,0.8168,119200.0],["1986-01-30",0.8168,0.835,0.8168,0.8168,63200.0],["1986-01-31",0.8168,0.8168,0.8078,0.8078,40800.0],["1986-02-03",0.8168,0.8532,0.8168,0.8259,80000.0],["1986-02-04",0.8259,0.8441,0.8168,0.8168,54400.0],["1986-02-05",0.8168,0.8259,0.8078,0.8168,20800.0],["1986-02-06",0.8168,0.835,0.8168,0.8259,21600.0],["1986-02-07",0.8259,0.8532,0.8259,0.8532,32000.0],["1986-02-10",0.8532,0.8622,0.835,0.8622,93600.0],["1986-02-11",0.8622,0.8622,0.835,0.8622,24800.0],["1986-02-12",0.8622,0.8622,0.8441,0.8441,59200.0],["1986-02-13",0.8441,0.8532,0.835,0.835,76000.0],["1986-02-14",0.8441,0.8622,0.8441,0.8441,43200.0],["1986-02-18",0.8441,0.8532,0.8259,0.8259,37600.0],["1986-02-19",0.8259,0.835,0.8168,0.8168,20000.0],["1986-02-20",0.8168,0.835,0.8078,0.8168,18400.0],["1986-02-21",0.8168,0.8259,0.8168,0.8259,12800.0],["1986-02-24",0.8168,0.8168,0.6716,0.6716,414400.0],["1986-02-25",0.6716,0.6898,0.6444,0.6535,158400.0],["1986-02-26",0.6444,0.6444,0.6263,0.6263,53600.0],["1986-02-27",0.6263,0.6444,0.6263,0.6444,89600.0],["1986-02-28",0.6444,0.6626,0.6444,0.6535,101600.0],["1986-03-03",0.6535,0.6626,0.6535,0.6626,36000.0],["1986-03-04",0.6626,0.6716,0.6535,0.6626,21600.0],["1986-03-05",0.6626,0.6626,0.6535,0.6626,26400.0],["1986-03-06",0.6626,0.6626,0.6535,0.6535,20800.0],["1986-03-07",0.6535,0.6716,0.6535,0.6716,44800.0],["1986-03-10",0.6716,0.6807,0.6626,0.6626,8000.0],["1986-03-11",0.6626,0.6716,0.6535,0.6716,25600.0],["1986-03-12",0.6716,0.6807,0.6716,0.6716,32000.0],["1986-03-13",0.6716,0.6716,0.6535,0.6626,88000.0],["1986-03-14",0.6626,0.6626,0.6444,0.6535,44800.0],["1986-03-17",0.6535,0.6535,0.6353,0.6353,16000.0],["1986-03-18",0.6353,0.6444,0.6263,0.6353,24000.0],["1986-03-19",0.6353,0.6353,0.5809,0.5899,69600.0],["1986-03-20",0.599,0.6172,0.599,0.6081,30400.0],["1986-03-21",0.6081,0.6081,0.5899,0.599,43200.0],["1986-03-24",0.599,0.599,0.5809,0.5899,37600.0],["1986-03-25",0.5899,0.5899,0.5718,0.5899,37600.0],["1986-03-26",0.5899,0.5899,0.5718,0.5718,36800.0],["1986-03-27",0.5809,0.5899,0.5809,0.5899,136000.0],["1986-03-31",0.5899,0.5899,0.5809,0.5809,56000.0],["1986-04-01",0.5809,0.5899,0.5718,0.5899,60000.0],["1986-04-02",0.599,0.6081,0.599,0.6081,57600.0],["1986-04-03",0.6172,0.6444,0.6172,0.6444,40800.0],["1986-04-04",0.6444,0.6626,0.6444,0.6626,97600.0],["1986-04-07",0.6626,0.6626,0.6444,0.6535,80800.0],["1986-04-08",0.6535,0.6535,0.6444,0.6444,24800.0],["1986-04-09",0.6626,0.6716,0.6626,0.6626,49600.0],["1986-04-10",0.6626,0.6716,0.6535,0.6535,43200.0],["1986-04-11",0.6535,0.6626,0.6535,0.6535,3200.0],["1986-04-14",0.6535,0.6626,0.6535,0.6535,24000.0],["1986-04-15",0.6535,0.6535,0.6263,0.6353,57600.0],["1986-04-16",0.6353,0.6898,0.6353,0.6898,94400.0],["1986-04-17",0.6898,0.6898,0.6807,0.6898,140800.0],["1986-04-18",0.6807,0.6807,0.6716,0.6716,24000.0],["1986-04-21",0.6716,0.6807,0.6626,0.6716,93600.0],["1986-04-22",0.6716,0.6716,0.6353,0.6535,27200.0],["1986-04-23",0.6444,0.6444,0.6263,0.6263,41600.0],["1986-04-24",0.6353,0.6535,0.6353,0.6535,8800.0],["1986-04-25",0.6535,0.6626,0.6444,0.6535,16000.0],["1986-04-28",0.6535,0.6626,0.6444,0.6444,30400.0],["1986-04-29",0.6444,0.6535,0.6353,0.6353,11200.0],["1986-04-30",0.6353,0.6535,0.6353,0.6353,12800.0],["1986-05-01",0.6353,0.6353,0.6353,0.6353,2400.0],["1986-05-02",0.6353,0.6353,0.6353,0.6353,33600.0],["1986-05-05",0.6353,0.6353,0.6263,0.6353,9600.0],["1986-05-06",0.6353,0.6353,0.6353,0.6353,2400.0],["1986-05-07",0.6353,0.6353,0.6263,0.6353,6400.0],["1986-05-08",0.6353,0.6353,0.6263,0.6263,6400.0],["1986-05-09",0.6263,0.6444,0.6263,0.6353,18400.0],["1986-05-12",0.6353,0.6535,0.6353,0.6535,14400.0],["1986-05-13",0.6444,0.6444,0.6444,0.6444,10400.0],["1986-05-14",0.6444,0.6444,0.6444,0.6444,2400.0],["1986-05-15",0.6353,0.6353,0.6263,0.6353,7200.0],["1986-05-16",0.6353,0.6444,0.6353,0.6353,27200.0],["1986-05-19",0.6353,0.6535,0.6353,0.6535,24000.0],["1986-05-20",0.6535,0.6716,0.6535,0.6716,6400.0],["1986-05-21",0.6716,0.6716,0.6626,0.6626,3200.0],["1986-05-22",0.6535,0.6535,0.6444,0.6444,25600.0],["1986-05-23",0.6535,0.6535,0.6535,0.6535,4800.0],["1986-05-27",0.6535,0.6535,0.6353,0.6444,193600.0],["1986-05-28",0.6444,0.6444,0.6353,0.6444,11200.0],["1986-05-29",0.6444,0.6444,0.6353,0.6353,16000.0],["1986-05-30",0.6444,0.6626,0.6444,0.6444,55200.0],["1986-06-02",0.6444,0.6444,0.6263,0.6444,13600.0],["1986-06-03",0.6444,0.6444,0.6263,0.6263,20800.0],["1986-06-04",0.6263,0.6353,0.6263,0.6263,2400.0],["1986-06-05",0.6263,0.6353,0.6172,0.6353,25600.0],["1986-06-06",0.6353,0.6353,0.6172,0.6172,6400.0],["1986-06-09",0.6172,0.6172,0.6172,0.6172,5600.0],["1986-06-10",0.6172,0.6172,0.6172,0.6172,2400.0],["1986-06-11",0.6172,0.6172,0.6081,0.6081,20000.0],["1986-06-12",0.6081,0.6081,0.6081,0.6081,16000.0],["1986-06-13",0.599,0.599,0.5809,0.5809,17600.0],["1986-06-16",0.5809,0.5899,0.5718,0.5718,15200.0],["1986-06-17",0.5718,0.5809,0.5627,0.5627,34400.0],["1986-06-18",0.5627,0.5627,0.5446,0.5627,32000.0],["1986-06-19",0.5536,0.5536,0.5446,0.5446,17600.0],["1986-06-20",0.5446,0.5718,0.5446,0.5718,11200.0],["1986-06-23",0.5718,0.5718,0.5627,0.5718,11200.0],["1986-06-24",0.5718,0.5718,0.5718,0.5718,4000.0],["1986-06-25",0.5718,0.5718,0.5536,0.5718,28000.0],["1986-06-26",0.5718,0.5718,0.5627,0.5627,7200.0],["1986-06-27",0.5627,0.5899,0.5627,0.5899,28000.0],["1986-06-30",0.5899,0.599,0.5809,0.599,9600.0],["1986-07-01",0.599,0.599,0.5899,0.599,8800.0],["1986-07-02",0.599,0.599,0.5899,0.599,14400.0],["1986-07-03",0.599,0.599,0.5899,0.599,4000.0],["1986-07-07",0.5899,0.5899,0.5627,0.5627,19200.0],["1986-07-08",0.5627,0.5718,0.5627,0.5627,9600.0],["1986-07-09",0.5627,0.5627,0.5627,0.5627,1600.0],["1986-07-10",0.5627,0.5718,0.5627,0.5718,20000.0],["1986-07-11",0.5718,0.5809,0.5627,0.5627,19200.0],["1986-07-14",0.5627,0.5718,0.5627,0.5627,13600.0],["1986-07-15",0.5627,0.5718,0.5536,0.5536,57600.0],["1986-07-16",0.5536,0.5627,0.5536,0.5536,6400.0],["1986-07-17",0.5536,0.5536,0.5536,0.5536,8000.0],["1986-07-18",0.5536,0.5536,0.5446,0.5446,20000.0],["1986-07-21",0.5446,0.5446,0.5446,0.5446,13600.0],["1986-07-22",0.5446,0.5536,0.5446,0.5446,12000.0],["1986-07-23",0.5446,0.5536,0.5355,0.5355,16000.0],["1986-07-24",0.5355,0.5355,0.5173,0.5355,45600.0],["1986-07-25",0.5264,0.5264,0.4992,0.5264,53600.0],["1986-07-28",0.5173,0.5173,0.5083,0.5083,19200.0],["1986-07-29",0.5083,0.5083,0.4992,0.5083,36000.0],["1986-07-30",0.5083,0.5083,0.4992,0.5083,52000.0],["1986-07-31",0.4992,0.4992,0.4992,0.4992,1600.0],["1986-08-01",0.4901,0.4901,0.4629,0.4629,70400.0],["1986-08-04",0.4629,0.472,0.4447,0.4538,44800.0],["1986-08-05",0.4538,0.4538,0.4266,0.4266,76800.0],["1986-08-06",0.4266,0.4357,0.4084,0.4266,88800.0],["1986-08-07",0.4266,0.4266,0.3993,0.4175,179200.0],["1986-08-08",0.4175,0.4266,0.3993,0.4266,47200.0],["1986-08-11",0.4357,0.4447,0.4357,0.4447,34400.0],["1986-08-12",0.4447,0.4538,0.4447,0.4447,16000.0],["1986-08-13",0.4538,0.4629,0.4538,0.4629,28800.0],["1986-08-14",0.4629,0.4629,0.4629,0.4629,4000.0],["1986-08-15",0.4629,0.4629,0.4538,0.4629,16800.0],["1986-08-18",0.4629,0.472,0.4447,0.472,50400.0],["1986-08-19",0.472,0.472,0.4447,0.4538,15200.0],["1986-08-20",0.4538,0.472,0.4447,0.4629,56800.0],["1986-08-21",0.4629,0.481,0.4538,0.481,40000.0],["1986-08-22",0.4901,0.4992,0.4901,0.4992,11200.0],["1986-08-25",0.5083,0.5083,0.5083,0.5083,5600.0],["1986-08-26",0.5173,0.5173,0.5173,0.5173,19200.0],["1986-08-27",0.5173,0.5173,0.4992,0.4992,9600.0],["1986-08-28",0.4901,0.4901,0.481,0.4901,2400.0],["1986-08-29",0.481,0.481,0.472,0.472,4800.0],["1986-09-02",0.472,0.472,0.4629,0.4629,8000.0],["1986-09-03",0.4629,0.4629,0.4538,0.4629,22400.0],["1986-09-04",0.4629,0.481,0.4629,0.481,6400.0],["1986-09-05",0.481,0.481,0.481,0.481,2400.0],["1986-09-08",0.472,0.472,0.4629,0.4629,28000.0],["1986-09-09",0.4629,0.4629,0.4629,0.4629,0.0],["1986-09-10",0.472,0.481,0.472,0.481,25600.0],["1986-09-11",0.4629,0.4629,0.4538,0.4538,7200.0],["1986-09-12",0.4538,0.4629,0.4538,0.4629,28000.0],["1986-09-15",0.4538,0.4538,0.4538,0.4538,2400.0],["1986-09-16",0.4538,0.4538,0.4447,0.4447,8800.0],["1986-09-17",0.4447,0.4629,0.4447,0.4447,24000.0],["1986-09-18",0.4447,0.4538,0.4447,0.4447,19200.0],["1986-09-19",0.4447,0.4538,0.4447,0.4447,8800.0],["1986-09-22",0.4447,0.4447,0.4357,0.4447,48000.0],["1986-09-23",0.4447,0.4538,0.4447,0.4538,5600.0],["1986-09-24",0.4447,0.4447,0.4447,0.4447,1600.0],["1986-09-25",0.4447,0.4447,0.4447,0.4447,18400.0],["1986-09-26",0.4357,0.4357,0.4357,0.4357,8000.0],["1986-09-29",0.4447,0.4538,0.4447,0.4447,36000.0],["1986-09-30",0.4538,0.4629,0.4538,0.4629,53600.0],["1986-10-01",0.4629,0.472,0.4538,0.4538,44000.0],["1986-10-02",0.4538,0.4538,0.4538,0.4538,24000.0],["1986-10-03",0.4538,0.4538,0.4447,0.4447,12800.0],["1986-10-06",0.4447,0.4447,0.4447,0.4447,4000.0],["1986-10-07",0.4447,0.4447,0.4357,0.4357,32000.0],["1986-10-08",0.4357,0.4538,0.4357,0.4538,3200.0],["1986-10-09",0.4538,0.4538,0.4447,0.4538,20000.0],["1986-10-10",0.4447,0.4447,0.4357,0.4357,22400.0],["1986-10-13",0.4447,0.4538,0.4447,0.4538,21600.0],["1986-10-14",0.4538,0.4538,0.4447,0.4538,5600.0],["1986-10-15",0.4447,0.4447,0.4447,0.4447,4000.0],["1986-10-16",0.4447,0.4447,0.4447,0.4447,6400.0],["1986-10-17",0.4447,0.4447,0.4357,0.4357,24000.0],["1986-10-20",0.4357,0.4447,0.4357,0.4357,75200.0],["1986-10-21",0.4447,0.4447,0.4447,0.4447,1600.0],["1986-10-22",0.4447,0.4629,0.4447,0.4629,15200.0],["1986-10-23",0.472,0.4992,0.472,0.4901,92000.0],["1986-10-24",0.4901,0.5173,0.472,0.481,142400.0],["1986-10-27",0.481,0.4901,0.481,0.4901,45600.0],["1986-10-28",0.4901,0.5083,0.4901,0.5083,51200.0],["1986-10-29",0.5083,0.5083,0.4992,0.5083,44000.0],["1986-10-30",0.5083,0.5173,0.481,0.5083,28800.0],["1986-10-31",0.5173,0.5355,0.5173,0.5355,24800.0],["1986-11-03",0.5355,0.5627,0.5355,0.5627,59200.0],["1986-11-04",0.5627,0.6081,0.5627,0.5809,87200.0],["1986-11-05",0.5809,0.5899,0.5718,0.5718,47200.0],["1986-11-06",0.5718,0.5718,0.5355,0.5355,39200.0],["1986-11-07",0.5355,0.5446,0.5173,0.5446,14400.0],["1986-11-10",0.5446,0.5536,0.5264,0.5536,35200.0],["1986-11-11",0.5536,0.5536,0.5355,0.5355,14400.0],["1986-11-12",0.5446,0.5446,0.5264,0.5446,13600.0],["1986-11-13",0.5536,0.5536,0.5446,0.5446,16800.0],["1986-11-14",0.5627,0.5627,0.5627,0.5627,6400.0],["1986-11-17",0.5627,0.5627,0.5536,0.5627,11200.0],["1986-11-18",0.5536,0.5627,0.5536,0.5536,4800.0],["1986-11-19",0.5627,0.5627,0.5536,0.5536,3200.0],["1986-11-20",0.5446,0.5446,0.5446,0.5446,15200.0],["1986-11-21",0.5446,0.5536,0.5446,0.5536,1600.0],["1986-11-24",0.5355,0.5355,0.5264,0.5264,16800.0],["1986-11-25",0.5264,0.5264,0.5173,0.5173,20000.0],["1986-11-26",0.5173,0.5173,0.5173,0.5173,6400.0],["1986-11-28",0.5264,0.5264,0.5173,0.5264,9600.0],["1986-12-01",0.4992,0.5264,0.4992,0.4992,23200.0],["1986-12-02",0.5083,0.5083,0.4901,0.4901,6400.0],["1986-12-03",0.4992,0.5264,0.4992,0.5083,32000.0],["1986-12-04",0.5083,0.5173,0.5083,0.5083,25600.0],["1986-12-05",0.4992,0.4992,0.4901,0.4992,26400.0],["1986-12-08",0.4992,0.4992,0.481,0.481,5600.0],["1986-12-09",0.481,0.5083,0.481,0.5083,40800.0],["1986-12-10",0.5083,0.5173,0.4992,0.5083,36800.0],["1986-12-11",0.5083,0.5083,0.481,0.481,9600.0],["1986-12-12",0.4901,0.4901,0.4901,0.4901,800.0],["1986-12-15",0.481,0.4901,0.481,0.4901,13600.0],["1986-12-16",0.481,0.481,0.481,0.481,6400.0],["1986-12-17",0.481,0.4901,0.481,0.481,8000.0],["1986-12-18",0.472,0.4992,0.472,0.481,13600.0],["1986-12-19",0.481,0.4901,0.472,0.4901,40800.0],["1986-12-22",0.4901,0.4901,0.472,0.481,26400.0],["1986-12-23",0.472,0.472,0.4447,0.4538,32800.0],["1986-12-24",0.472,0.472,0.4538,0.472,24000.0],["1986-12-26",0.472,0.472,0.4629,0.4629,22400.0],["1986-12-29",0.472,0.481,0.472,0.481,8000.0],["1986-12-30",0.472,0.472,0.4629,0.472,42400.0],["1986-12-31",0.4629,0.481,0.4629,0.472,24800.0],["1987-01-02",0.481,0.4992,0.481,0.4901,19200.0],["1987-01-05",0.4992,0.5355,0.4992,0.5355,28000.0],["1987-01-06",0.5173,0.5355,0.5173,0.5355,8800.0],["1987-01-07",0.5264,0.5718,0.5264,0.5627,52800.0],["1987-01-08",0.5446,0.5446,0.5264,0.5446,25600.0],["1987-01-09",0.5264,0.5718,0.5264,0.5718,68000.0],["1987-01-12",0.5627,0.5627,0.5446,0.5446,11200.0],["1987-01-13",0.5264,0.5446,0.5264,0.5355,22400.0],["1987-01-14",0.5446,0.5446,0.5355,0.5446,17600.0],["1987-01-15",0.5446,0.5627,0.5446,0.5536,11200.0],["1987-01-16",0.5446,0.5536,0.5446,0.5446,14400.0],["1987-01-19",0.5264,0.5627,0.5264,0.5627,81600.0],["1987-01-20",0.5536,0.5809,0.5536,0.5718,83200.0],["1987-01-21",0.5718,0.5718,0.5536,0.5536,43200.0],["1987-01-22",0.5536,0.5536,0.5446,0.5446,15200.0],["1987-01-23",0.5355,0.5536,0.5355,0.5536,26400.0],["1987-01-26",0.5446,0.5446,0.5264,0.5264,5600.0],["1987-01-27",0.5355,0.5446,0.5264,0.5446,16000.0],["1987-01-28",0.5446,0.5446,0.5446,0.5446,1600.0],["1987-01-29",0.5536,0.5536,0.5446,0.5446,8800.0],["1987-01-30",0.5446,0.5446,0.5355,0.5355,11200.0],["1987-02-02",0.5446,0.5446,0.4901,0.4992,221600.0],["1987-02-03",0.5083,0.5173,0.5083,0.5083,24000.0],["1987-02-04",0.4992,0.5083,0.4629,0.5083,317600.0],["1987-02-05",0.5173,0.5355,0.5173,0.5355,67200.0],["1987-02-06",0.5264,0.5264,0.5264,0.5264,1600.0],["1987-02-09",0.5173,0.5173,0.5083,0.5173,12800.0],["1987-02-10",0.5264,0.5264,0.5264,0.5264,11200.0],["1987-02-11",0.5173,0.5264,0.5173,0.5173,38400.0],["1987-02-12",0.5264,0.5264,0.5173,0.5173,11200.0],["1987-02-13",0.5173,0.5446,0.5173,0.5355,53600.0],["1987-02-17",0.5264,0.5446,0.5264,0.5264,37600.0],["1987-02-18",0.5264,0.5264,0.5173,0.5173,8800.0],["1987-02-19",0.5173,0.5173,0.5173,0.5173,34400.0],["1987-02-20",0.5173,0.5264,0.5083,0.5173,111200.0],["1987-02-23",0.5264,0.5264,0.4901,0.4992,49600.0],["1987-02-24",0.4901,0.4901,0.4901,0.4901,13600.0],["1987-02-25",0.481,0.5446,0.481,0.5355,44800.0],["1987-02-26",0.5173,0.5264,0.5083,0.5264,39200.0],["1987-02-27",0.5355,0.5355,0.5264,0.5355,48800.0],["1987-03-02",0.5355,0.5355,0.5264,0.5355,45600.0],["1987-03-03",0.5355,0.5355,0.5264,0.5264,34400.0],["1987-03-04",0.5264,0.5264,0.5264,0.5264,1600.0],["1987-03-05",0.5173,0.5173,0.5083,0.5083,11200.0],["1987-03-06",0.5173,0.5173,0.5083,0.5083,12800.0],["1987-03-09",0.5083,0.5083,0.5083,0.5083,2400.0],["1987-03-10",0.4992,0.5083,0.4992,0.5083,14400.0],["1987-03-11",0.5083,0.5083,0.5083,0.5083,0.0],["1987-03-12",0.5083,0.5173,0.5083,0.5173,11200.0],["1987-03-13",0.5083,0.5173,0.5083,0.5173,12000.0],["1987-03-16",0.5083,0.5083,0.5083,0.5083,4000.0],["1987-03-17",0.5083,0.5173,0.4992,0.5173,10400.0],["1987-03-18",0.5173,0.5173,0.5173,0.5173,2400.0],["1987-03-19",0.5173,0.5355,0.5173,0.5355,20000.0],["1987-03-20",0.5264,0.5355,0.5264,0.5264,28000.0],["1987-03-23",0.5264,0.5264,0.5173,0.5264,28000.0],["1987-03-24",0.5264,0.5355,0.5264,0.5355,29600.0],["1987-03-25",0.5355,0.5355,0.5264,0.5264,6400.0],["1987-03-26",0.5173,0.5264,0.5173,0.5173,72800.0],["1987-03-27",0.5264,0.5355,0.5264,0.5264,78400.0],["1987-03-30",0.5264,0.5264,0.5083,0.5083,45600.0],["1987-03-31",0.5083,0.5083,0.5083,0.5083,9600.0],["1987-04-01",0.5083,0.5083,0.5083,0.5083,4800.0],["1987-04-02",0.5264,0.5264,0.5083,0.5083,76800.0],["1987-04-03",0.5083,0.5083,0.5083,0.5083,28000.0],["1987-04-06",0.5083,0.5173,0.5083,0.5083,8000.0],["1987-04-07",0.5264,0.5355,0.5173,0.5173,27200.0],["1987-04-08",0.5083,0.5173,0.5083,0.5083,20800.0],["1987-04-09",0.5173,0.5355,0.5173,0.5264,59200.0],["1987-04-10",0.5173,0.5718,0.5173,0.5718,99200.0],["1987-04-13",0.5718,0.5718,0.5446,0.5446,40800.0],["1987-04-14",0.5446,0.5536,0.5264,0.5264,36800.0],["1987-04-15",0.5355,0.5355,0.5355,0.5355,4000.0],["1987-04-16",0.5446,0.5446,0.5355,0.5355,7200.0],["1987-04-20",0.5355,0.5536,0.5355,0.5355,20800.0],["1987-04-21",0.5355,0.5355,0.5264,0.5355,6400.0],["1987-04-22",0.5264,0.5718,0.5264,0.5627,59200.0],["1987-04-23",0.5536,0.5536,0.5446,0.5446,38400.0],["1987-04-24",0.5446,0.5446,0.5264,0.5264,24800.0],["1987-04-27",0.5355,0.5446,0.5173,0.5446,70400.0],["1987-04-28",0.5355,0.5355,0.5355,0.5355,2400.0],["1987-04-29",0.5264,0.5536,0.5264,0.5446,40800.0],["1987-04-30",0.5536,0.5536,0.5355,0.5355,16000.0],["1987-05-01",0.5264,0.5264,0.5264,0.5264,11200.0],["1987-05-04",0.5355,0.5355,0.5173,0.5355,68800.0],["1987-05-05",0.5264,0.5355,0.5264,0.5355,20800.0],["1987-05-06",0.5264,0.5264,0.5264,0.5264,2400.0],["1987-05-07",0.5264,0.5355,0.5264,0.5264,4800.0],["1987-05-08",0.5264,0.5264,0.5264,0.5264,0.0],["1987-05-11",0.5355,0.5536,0.5355,0.5536,16000.0],["1987-05-12",0.5536,0.5536,0.5446,0.5446,36000.0],["1987-05-13",0.5536,0.5536,0.5536,0.5536,10400.0],["1987-05-14",0.5536,0.5536,0.5446,0.5446,5600.0],["1987-05-15",0.5355,0.5446,0.5355,0.5446,8800.0],["1987-05-18",0.5536,0.5536,0.5355,0.5355,8000.0],["1987-05-19",0.5446,0.5446,0.5264,0.5264,20800.0],["1987-05-20",0.5355,0.5355,0.5173,0.5173,18400.0],["1987-05-21",0.5173,0.5355,0.5173,0.5264,11200.0],["1987-05-22",0.5355,0.5355,0.5264,0.5264,15200.0],["1987-05-26",0.5173,0.5173,0.5173,0.5173,10400.0],["1987-05-27",0.5173,0.5264,0.5173,0.5173,15200.0],["1987-05-28",0.5083,0.5083,0.5083,0.5083,24800.0],["1987-05-29",0.5264,0.5264,0.5083,0.5083,27200.0],["1987-06-01",0.5173,0.5264,0.5173,0.5264,4800.0],["1987-06-02",0.5264,0.5264,0.5173,0.5173,52800.0],["1987-06-03",0.5173,0.5173,0.5083,0.5173,42400.0],["1987-06-04",0.5173,0.5264,0.5173,0.5173,31200.0],["1987-06-05",0.5173,0.5173,0.5173,0.5173,13600.0],["1987-06-08",0.5173,0.5446,0.5173,0.5446,34400.0],["1987-06-09",0.5446,0.5446,0.5446,0.5446,15200.0],["1987-06-10",0.5355,0.5536,0.5355,0.5446,32800.0],["1987-06-11",0.5355,0.5355,0.5355,0.5355,12000.0],["1987-06-12",0.5264,0.5355,0.5264,0.5355,37600.0],["1987-06-15",0.5355,0.5536,0.5264,0.5264,50400.0],["1987-06-16",0.5264,0.5264,0.5264,0.5264,1600.0],["1987-06-17",0.5355,0.5355,0.5355,0.5355,5600.0],["1987-06-18",0.5173,0.5264,0.5173,0.5264,9600.0],["1987-06-19",0.5264,0.5446,0.5264,0.5446,12800.0],["1987-06-22",0.5355,0.5355,0.5355,0.5355,9600.0],["1987-06-23",0.5355,0.5446,0.5355,0.5446,28800.0],["1987-06-24",0.5446,0.5446,0.5446,0.5446,16000.0],["1987-06-25",0.5536,0.5718,0.5536,0.5718,27200.0],["1987-06-26",0.5627,0.5627,0.5446,0.5446,18400.0],["1987-06-29",0.5536,0.5536,0.5446,0.5446,12800.0],["1987-06-30",0.5446,0.5446,0.5355,0.5355,12000.0],["1987-07-01",0.5355,0.5355,0.5264,0.5264,23200.0],["1987-07-02",0.5264,0.5355,0.5264,0.5355,3200.0],["1987-07-06",0.5264,0.5355,0.5264,0.5264,20000.0],["1987-07-07",0.5264,0.5355,0.5264,0.5355,8800.0],["1987-07-08",0.5264,0.5264,0.5173,0.5264,17600.0],["1987-07-09",0.5264,0.5264,0.5264,0.5264,14400.0],["1987-07-10",0.5264,0.5264,0.5264,0.5264,8800.0],["1987-07-13",0.5446,0.5446,0.5355,0.5355,9600.0],["1987-07-14",0.5446,0.5446,0.5355,0.5355,9600.0],["1987-07-15",0.5355,0.5446,0.5355,0.5446,8800.0],["1987-07-16",0.5355,0.5536,0.5355,0.5446,18400.0],["1987-07-17",0.5446,0.5536,0.5446,0.5446,12800.0],["1987-07-20",0.5536,0.5536,0.5446,0.5446,5600.0],["1987-07-21",0.5446,0.5627,0.5446,0.5627,71200.0],["1987-07-22",0.5718,0.599,0.5718,0.5809,40800.0],["1987-07-23",0.5809,0.5899,0.5809,0.5899,31200.0],["1987-07-24",0.5899,0.6263,0.5809,0.6172,66400.0],["1987-07-27",0.6172,0.6353,0.6081,0.6263,204800.0],["1987-07-28",0.6263,0.6263,0.6172,0.6263,91200.0],["1987-07-29",0.6263,0.6263,0.6172,0.6172,53600.0],["1987-07-30",0.6172,0.6263,0.6172,0.6263,29600.0],["1987-07-31",0.6172,0.6172,0.6172,0.6172,30400.0],["1987-08-03",0.6172,0.6172,0.6172,0.6172,26400.0],["1987-08-04",0.6081,0.6172,0.6081,0.6172,8800.0],["1987-08-05",0.6172,0.6172,0.6081,0.6081,60800.0],["1987-08-06",0.6081,0.6172,0.6081,0.6081,13600.0],["1987-08-07",0.6081,0.6081,0.6081,0.6081,16000.0],["1987-08-10",0.6081,0.6081,0.599,0.599,7200.0],["1987-08-11",0.599,0.6081,0.599,0.599,12800.0],["1987-08-12",0.5899,0.599,0.5899,0.599,22400.0],["1987-08-13",0.6081,0.6081,0.6081,0.6081,3200.0],["1987-08-14",0.599,0.599,0.599,0.599,12000.0],["1987-08-17",0.599,0.6081,0.599,0.599,6400.0],["1987-08-18",0.5899,0.5899,0.5809,0.5809,51200.0],["1987-08-19",0.5809,0.5809,0.5718,0.5809,11200.0],["1987-08-20",0.5718,0.6081,0.5718,0.6081,46400.0],["1987-08-21",0.599,0.599,0.599,0.599,4000.0],["1987-08-24",0.5899,0.599,0.5899,0.599,9600.0],["1987-08-25",0.599,0.6081,0.599,0.599,4800.0],["1987-08-26",0.5899,0.599,0.5899,0.5899,16800.0],["1987-08-27",0.5809,0.6081,0.5809,0.6081,24000.0],["1987-08-28",0.5914,0.5914,0.5914,0.5914,1600.0],["1987-08-31",0.5914,0.5914,0.5914,0.5914,5600.0],["1987-09-01",0.5914,0.5914,0.5914,0.5914,3200.0],["1987-09-02",0.5914,0.5914,0.5914,0.5914,4000.0],["1987-09-03",0.6005,0.6005,0.5823,0.5823,41600.0],["1987-09-04",0.5914,0.5914,0.5823,0.5823,2400.0],["1987-09-08",0.5732,0.5823,0.5732,0.5732,19200.0],["1987-09-09",0.5732,0.5732,0.5641,0.5641,16800.0],["1987-09-10",0.5732,0.5732,0.5732,0.5732,4800.0],["1987-09-11",0.5732,0.5914,0.5732,0.5914,35200.0],["1987-09-14",0.6005,0.6005,0.6005,0.6005,800.0],["1987-09-15",0.5914,0.5914,0.5823,0.5823,4000.0],["1987-09-16",0.5823,0.5914,0.5823,0.5914,12000.0],["1987-09-17",0.5914,0.5914,0.5823,0.5823,20000.0],["1987-09-18",0.5914,0.6187,0.5914,0.6096,46400.0],["1987-09-21",0.6187,0.6459,0.6187,0.6368,56000.0],["1987-09-22",0.6187,0.655,0.6187,0.655,51200.0],["1987-09-23",0.655,0.655,0.6368,0.655,24000.0],["1987-09-24",0.6459,0.6459,0.6459,0.6459,5600.0],["1987-09-25",0.655,0.655,0.6368,0.6368,4800.0],["1987-09-28",0.6459,0.6823,0.6459,0.6732,78400.0],["1987-09-29",0.655,0.6732,0.6459,0.6459,47200.0],["1987-09-30",0.655,0.655,0.655,0.655,23200.0],["1987-10-01",0.655,0.6641,0.6368,0.6459,24000.0],["1987-10-02",0.6368,0.6459,0.6368,0.6368,16800.0],["1987-10-05",0.6459,0.6459,0.6368,0.6368,1600.0],["1987-10-06",0.655,0.6641,0.655,0.6641,25600.0],["1987-10-07",0.655,0.655,0.6278,0.6278,46400.0],["1987-10-08",0.6368,0.655,0.6368,0.6459,4800.0],["1987-10-09",0.6459,0.655,0.6459,0.655,18400.0],["1987-10-12",0.6641,0.6641,0.6368,0.6459,18400.0],["1987-10-13",0.6641,0.6641,0.6459,0.6459,14400.0],["1987-10-14",0.6368,0.6459,0.6368,0.6459,5600.0],["1987-10-15",0.6278,0.6368,0.6278,0.6278,10400.0],["1987-10-16",0.6187,0.6187,0.6005,0.6005,33600.0],["1987-10-19",0.5732,0.5732,0.4731,0.4822,105600.0],["1987-10-20",0.5004,0.5004,0.3639,0.373,473600.0],["1987-10-21",0.4003,0.4822,0.4003,0.464,270400.0],["1987-10-22",0.4731,0.4731,0.4185,0.4185,94400.0],["1987-10-23",0.4276,0.4549,0.4094,0.4276,128800.0],["1987-10-26",0.4094,0.4185,0.3639,0.3639,194400.0],["1987-10-27",0.4367,0.4367,0.4276,0.4367,70400.0],["1987-10-28",0.4367,0.4367,0.4003,0.4185,63200.0],["1987-10-29",0.4094,0.4185,0.4094,0.4185,16000.0],["1987-10-30",0.4094,0.4549,0.4094,0.4549,12000.0],["1987-11-02",0.4731,0.5004,0.4731,0.4822,44000.0],["1987-11-03",0.4913,0.5095,0.4822,0.5095,150400.0],["1987-11-04",0.5004,0.5004,0.5004,0.5004,28000.0],["1987-11-05",0.4913,0.5095,0.4913,0.5095,34400.0],["1987-11-06",0.4913,0.5095,0.4913,0.5095,32000.0],["1987-11-09",0.4913,0.4913,0.4913,0.4913,12000.0],["1987-11-10",0.4822,0.4822,0.464,0.4731,23200.0],["1987-11-11",0.4731,0.4731,0.4731,0.4731,0.0],["1987-11-12",0.464,0.464,0.4549,0.4549,10400.0],["1987-11-13",0.4731,0.4731,0.464,0.464,4000.0],["1987-11-16",0.4731,0.4731,0.4731,0.4731,1600.0],["1987-11-17",0.4822,0.4822,0.4822,0.4822,800.0],["1987-11-18",0.4822,0.4822,0.4822,0.4822,0.0],["1987-11-19",0.4822,0.4822,0.4822,0.4822,0.0],["1987-11-20",0.4822,0.4822,0.4731,0.4822,2400.0],["1987-11-23",0.4731,0.4731,0.464,0.464,2400.0],["1987-11-24",0.4549,0.464,0.4549,0.464,16800.0],["1987-11-25",0.4549,0.4549,0.4549,0.4549,12800.0],["1987-11-27",0.464,0.464,0.464,0.464,800.0],["1987-11-30",0.4585,0.4585,0.4401,0.4401,44000.0],["1987-12-01",0.4401,0.4401,0.4401,0.4401,3200.0],["1987-12-02",0.4401,0.4401,0.4401,0.4401,4000.0],["1987-12-03",0.4585,0.4585,0.4401,0.4401,22400.0],["1987-12-04",0.4401,0.4585,0.4401,0.4585,18400.0],["1987-12-07",0.4401,0.4493,0.4401,0.4401,20800.0],["1987-12-08",0.4401,0.4493,0.431,0.4493,28800.0],["1987-12-09",0.4493,0.4493,0.4493,0.4493,4000.0],["1987-12-10",0.4401,0.4493,0.4401,0.4493,15200.0],["1987-12-11",0.4585,0.4585,0.4585,0.4585,4800.0],["1987-12-14",0.4493,0.4585,0.4493,0.4585,36000.0],["1987-12-15",0.4677,0.4677,0.4677,0.4677,1600.0],["1987-12-16",0.4677,0.4952,0.4677,0.4952,24000.0],["1987-12-17",0.4768,0.4768,0.4677,0.4677,13600.0],["1987-12-18",0.4768,0.5135,0.4768,0.5135,31200.0],["1987-12-21",0.5043,0.5043,0.4952,0.4952,14400.0],["1987-12-22",0.4952,0.5043,0.486,0.4952,15200.0],["1987-12-23",0.4952,0.5043,0.4952,0.4952,12000.0],["1987-12-24",0.4952,0.4952,0.4952,0.4952,1600.0],["1987-12-28",0.4952,0.4952,0.486,0.486,7200.0],["1987-12-29",0.4677,0.4952,0.4677,0.4952,21600.0],["1987-12-30",0.5043,0.5135,0.4952,0.5135,12800.0],["1987-12-31",0.5227,0.5227,0.5043,0.5227,47200.0],["1988-01-04",0.5227,0.5227,0.5043,0.5227,15200.0],["1988-01-05",0.541,0.5502,0.541,0.541,62400.0],["1988-01-06",0.541,0.541,0.541,0.541,0.0],["1988-01-07",0.5318,0.5318,0.5318,0.5318,800.0],["1988-01-08",0.5318,0.5318,0.5318,0.5318,8800.0],["1988-01-11",0.5318,0.5318,0.5318,0.5318,9600.0],["1988-01-12",0.5227,0.5318,0.5227,0.5318,14400.0],["1988-01-13",0.5318,0.5318,0.5318,0.5318,0.0],["1988-01-14",0.5318,0.5318,0.5318,0.5318,0.0],["1988-01-15",0.5318,0.5318,0.5318,0.5318,13600.0],["1988-01-18",0.5135,0.5135,0.5043,0.5043,10400.0],["1988-01-19",0.5135,0.5135,0.5135,0.5135,2400.0],["1988-01-20",0.5043,0.5043,0.5043,0.5043,800.0],["1988-01-21",0.5135,0.5135,0.5135,0.5135,20800.0],["1988-01-22",0.5318,0.5318,0.5318,0.5318,3200.0],["1988-01-25",0.5318,0.5318,0.5135,0.5227,8800.0],["1988-01-26",0.5135,0.5227,0.5135,0.5227,3200.0],["1988-01-27",0.5135,0.5135,0.5135,0.5135,3200.0],["1988-01-28",0.5043,0.5043,0.5043,0.5043,4000.0],["1988-01-29",0.4952,0.4952,0.4952,0.4952,1600.0],["1988-02-01",0.4952,0.4952,0.4768,0.4768,10400.0],["1988-02-02",0.4677,0.486,0.4677,0.486,5600.0],["1988-02-03",0.4768,0.4952,0.4677,0.4952,12000.0],["1988-02-04",0.486,0.486,0.486,0.486,1600.0],["1988-02-05",0.4677,0.4768,0.4677,0.4768,9600.0],["1988-02-08",0.4768,0.4768,0.4585,0.4677,18400.0],["1988-02-09",0.486,0.5043,0.486,0.5043,12000.0],["1988-02-10",0.5043,0.5135,0.5043,0.5135,15200.0],["1988-02-11",0.5227,0.5227,0.5227,0.5227,4000.0],["1988-02-12",0.5227,0.5227,0.4952,0.4952,13600.0],["1988-02-16",0.5135,0.5135,0.4952,0.4952,4800.0],["1988-02-17",0.4952,0.4952,0.4952,0.4952,1600.0],["1988-02-18",0.4952,0.4952,0.4952,0.4952,2400.0],["1988-02-19",0.4952,0.4952,0.486,0.486,12000.0],["1988-02-22",0.4952,0.5227,0.486,0.5227,28800.0],["1988-02-23",0.5135,0.5318,0.5135,0.5318,10400.0],["1988-02-24",0.541,0.5685,0.541,0.5685,96000.0],["1988-02-25",0.5777,0.6327,0.5777,0.6052,117600.0],["1988-02-26",0.6144,0.6144,0.596,0.6052,35200.0],["1988-02-29",0.6004,0.6189,0.5819,0.6189,39200.0],["1988-03-01",0.6004,0.6189,0.6004,0.6189,13600.0],["1988-03-02",0.6004,0.6096,0.5912,0.6004,43200.0],["1988-03-03",0.6189,0.6189,0.6096,0.6189,41600.0],["1988-03-04",0.6096,0.6373,0.6004,0.6373,67200.0],["1988-03-07",0.6281,0.6373,0.6189,0.6281,28800.0],["1988-03-08",0.6189,0.6189,0.6004,0.6096,32000.0],["1988-03-09",0.6004,0.6189,0.6004,0.6096,11200.0],["1988-03-10",0.6096,0.6189,0.5912,0.6096,44000.0],["1988-03-11",0.6004,0.6189,0.6004,0.6004,9600.0],["1988-03-14",0.6096,0.6189,0.5912,0.6189,36800.0],["1988-03-15",0.6096,0.6558,0.6096,0.6466,80000.0],["1988-03-16",0.6281,0.6558,0.6281,0.6558,42400.0],["1988-03-17",0.6466,0.6743,0.6373,0.6743,52000.0],["1988-03-18",0.6835,0.702,0.6743,0.6743,88800.0],["1988-03-21",0.6558,0.6835,0.6558,0.6835,42400.0],["1988-03-22",0.6743,0.6835,0.6651,0.6835,33600.0],["1988-03-23",0.6651,0.6743,0.6558,0.6558,11200.0],["1988-03-24",0.6466,0.6558,0.6373,0.6466,11200.0],["1988-03-25",0.6373,0.6558,0.6373,0.6466,33600.0],["1988-03-28",0.6466,0.6466,0.6281,0.6373,20800.0],["1988-03-29",0.6281,0.6373,0.6189,0.6189,12000.0],["1988-03-30",0.6096,0.6281,0.6096,0.6281,17600.0],["1988-03-31",0.6281,0.6281,0.6189,0.6281,14400.0],["1988-04-04",0.6281,0.6558,0.6281,0.6466,87200.0],["1988-04-05",0.6466,0.6743,0.6466,0.6743,60800.0],["1988-04-06",0.6743,0.6743,0.6558,0.6743,28000.0],["1988-04-07",0.6651,0.6743,0.6651,0.6743,19200.0],["1988-04-08",0.6651,0.6651,0.6558,0.6651,5600.0],["1988-04-11",0.6651,0.6743,0.6558,0.6651,20000.0],["1988-04-12",0.6558,0.6558,0.6466,0.6558,16000.0],["1988-04-13",0.6558,0.6558,0.6558,0.6558,15200.0],["1988-04-14",0.6558,0.6835,0.6558,0.6835,67200.0],["1988-04-15",0.6558,0.6928,0.6373,0.6928,80000.0],["1988-04-18",0.6835,0.739,0.6835,0.739,150400.0],["1988-04-19",0.739,0.7482,0.7205,0.7297,144800.0],["1988-04-20",0.739,0.7667,0.739,0.7667,112000.0],["1988-04-21",0.739,0.7482,0.739,0.739,57600.0],["1988-04-22",0.739,0.7482,0.7297,0.739,106400.0],["1988-04-25",0.7482,0.7482,0.702,0.7205,43200.0],["1988-04-26",0.7205,0.7297,0.7205,0.7297,19200.0],["1988-04-27",0.7205,0.7574,0.7205,0.7574,54400.0],["1988-04-28",0.7574,0.7667,0.7574,0.7667,68800.0],["1988-04-29",0.7667,0.7759,0.7482,0.7759,60000.0],["1988-05-02",0.7667,0.7759,0.7667,0.7759,34400.0],["1988-05-03",0.7759,0.7759,0.7482,0.7574,51200.0],["1988-05-04",0.7667,0.7667,0.7482,0.7574,33600.0],["1988-05-05",0.7574,0.7574,0.7297,0.739,34400.0],["1988-05-06",0.7205,0.7667,0.7112,0.7667,64000.0],["1988-05-09",0.7667,0.7667,0.7482,0.7667,29600.0],["1988-05-10",0.7482,0.7667,0.7482,0.7667,43200.0],["1988-05-11",0.7574,0.7574,0.739,0.7574,28000.0],["1988-05-12",0.7574,0.7667,0.7574,0.7667,22400.0],["1988-05-13",0.7667,0.7667,0.7482,0.7574,32800.0],["1988-05-16",0.7667,0.7667,0.7667,0.7667,5600.0],["1988-05-17",0.7667,0.7667,0.7574,0.7667,7200.0],["1988-05-18",0.7482,0.7667,0.739,0.7667,65600.0],["1988-05-19",0.7574,0.7574,0.739,0.7574,15200.0],["1988-05-20",0.7574,0.7667,0.7574,0.7667,32800.0],["1988-05-23",0.7574,0.8036,0.7574,0.8036,100000.0],["1988-05-24",0.8128,0.8128,0.7944,0.7944,72000.0],["1988-05-25",0.8036,0.8128,0.7944,0.8036,92000.0],["1988-05-26",0.8128,0.8128,0.8036,0.8128,8000.0],["1988-05-27",0.8221,0.8221,0.8036,0.8036,49600.0],["1988-05-31",0.8128,0.8128,0.8036,0.8036,40800.0],["1988-06-01",0.7988,0.8266,0.7895,0.8266,60800.0],["1988-06-02",0.8174,0.8174,0.8081,0.8174,26400.0],["1988-06-03",0.8081,0.8174,0.8081,0.8174,29600.0],["1988-06-06",0.8174,0.8174,0.7895,0.8081,37600.0],["1988-06-07",0.8081,0.8081,0.7895,0.7895,40000.0],["1988-06-08",0.7988,0.8081,0.7895,0.8081,32000.0],["1988-06-09",0.7895,0.8452,0.7895,0.8452,104000.0],["1988-06-10",0.8359,0.8452,0.8266,0.8359,88000.0],["1988-06-13",0.8452,0.8452,0.8359,0.8452,18400.0],["1988-06-14",0.8545,0.8731,0.8081,0.8638,55200.0],["1988-06-15",0.8452,0.901,0.8359,0.901,223200.0],["1988-06-16",0.9195,0.9195,0.8917,0.901,40800.0],["1988-06-17",0.8824,0.901,0.8638,0.8731,39200.0],["1988-06-20",0.8638,0.8731,0.8174,0.8731,87200.0],["1988-06-21",0.8545,0.8638,0.8452,0.8638,18400.0],["1988-06-22",0.8638,0.8638,0.8174,0.8545,41600.0],["1988-06-23",0.8638,0.8638,0.8359,0.8545,22400.0],["1988-06-24",0.8359,0.8359,0.8359,0.8359,3200.0],["1988-06-27",0.8452,0.8545,0.8174,0.8174,30400.0],["1988-06-28",0.8266,0.8731,0.8081,0.8266,61600.0],["1988-06-29",0.8359,0.8638,0.8359,0.8638,46400.0],["1988-06-30",0.8638,0.8638,0.8545,0.8638,15200.0],["1988-07-01",0.8545,0.8638,0.8545,0.8638,20800.0],["1988-07-05",0.8452,0.8638,0.8452,0.8638,24800.0],["1988-07-06",0.8545,0.8638,0.8452,0.8638,45600.0],["1988-07-07",0.8545,0.8638,0.8545,0.8638,28000.0],["1988-07-08",0.8452,0.8638,0.8359,0.8638,33600.0],["1988-07-11",0.8638,0.8638,0.8359,0.8452,24800.0],["1988-07-12",0.8545,0.8545,0.8081,0.8174,50400.0],["1988-07-13",0.8081,0.8174,0.7802,0.7895,42400.0],["1988-07-14",0.7802,0.8174,0.7709,0.8174,47200.0],["1988-07-15",0.8081,0.8174,0.7988,0.8174,24800.0],["1988-07-18",0.8081,0.8359,0.8081,0.8359,51200.0],["1988-07-19",0.8452,0.8452,0.8174,0.8266,16800.0],["1988-07-20",0.8359,0.8452,0.8174,0.8359,64800.0],["1988-07-21",0.8545,0.8545,0.7988,0.7988,66400.0],["1988-07-22",0.7895,0.8174,0.7895,0.8174,24800.0],["1988-07-25",0.8081,0.8174,0.8081,0.8081,19200.0],["1988-07-26",0.7988,0.8359,0.7988,0.8359,36800.0],["1988-07-27",0.8359,0.8731,0.8359,0.8731,111200.0],["1988-07-28",0.8545,0.8638,0.8452,0.8545,32000.0],["1988-07-29",0.8638,0.8638,0.8359,0.8452,10400.0],["1988-08-01",0.8545,0.8545,0.8174,0.8174,37600.0],["1988-08-02",0.8266,0.8452,0.8174,0.8266,52800.0],["1988-08-03",0.8359,0.8359,0.8081,0.8174,14400.0],["1988-08-04",0.8081,0.8174,0.7988,0.8174,20800.0],["1988-08-05",0.8081,0.8174,0.7895,0.8081,17600.0],["1988-08-08",0.7988,0.7988,0.7709,0.7895,17600.0],["1988-08-09",0.7895,0.7895,0.7709,0.7802,37600.0],["1988-08-10",0.7895,0.7895,0.7709,0.7802,16000.0],["1988-08-11",0.7616,0.7709,0.7616,0.7709,8000.0],["1988-08-12",0.7709,0.7709,0.7616,0.7709,12000.0],["1988-08-15",0.7709,0.7709,0.7245,0.7338,24800.0],["1988-08-16",0.7152,0.7338,0.7152,0.7338,36800.0],["1988-08-17",0.7245,0.7338,0.7152,0.7338,49600.0],["1988-08-18",0.7431,0.7431,0.7431,0.7431,9600.0],["1988-08-19",0.7431,0.7431,0.7431,0.7431,1600.0],["1988-08-22",0.7338,0.7709,0.7338,0.7709,9600.0],["1988-08-23",0.7431,0.7431,0.7338,0.7431,4800.0],["1988-08-24",0.7431,0.7431,0.7431,0.7431,11200.0],["1988-08-25",0.7431,0.7523,0.7338,0.7338,16000.0],["1988-08-26",0.7338,0.7338,0.7338,0.7338,0.0],["1988-08-29",0.7383,0.7569,0.7383,0.7569,7200.0],["1988-08-30",0.7476,0.7476,0.7383,0.7476,36800.0],["1988-08-31",0.7569,0.7569,0.7289,0.7383,20000.0],["1988-09-01",0.7383,0.7383,0.7196,0.7383,16800.0],["1988-09-02",0.7196,0.7289,0.7102,0.7289,60800.0],["1988-09-06",0.7196,0.7569,0.7102,0.7569,94400.0],["1988-09-07",0.7476,0.7569,0.7383,0.7383,18400.0],["1988-09-08",0.7476,0.7476,0.7476,0.7476,3200.0],["1988-09-09",0.7383,0.7383,0.7196,0.7289,12000.0],["1988-09-12",0.7476,0.7476,0.7383,0.7476,17600.0],["1988-09-13",0.7569,0.7663,0.7569,0.7663,8800.0],["1988-09-14",0.7476,0.7663,0.7476,0.7663,13600.0],["1988-09-15",0.7663,0.7663,0.7383,0.7476,12000.0],["1988-09-16",0.7476,0.7569,0.7383,0.7569,19200.0],["1988-09-19",0.7569,0.7756,0.7569,0.7756,18400.0],["1988-09-20",0.7663,0.7756,0.7663,0.7663,33600.0],["1988-09-21",0.7663,0.7663,0.7383,0.7476,22400.0],["1988-09-22",0.7569,0.7569,0.7476,0.7476,24000.0],["1988-09-23",0.7383,0.7476,0.7383,0.7476,9600.0],["1988-09-26",0.7476,0.7663,0.7476,0.7663,24800.0],["1988-09-27",0.7663,0.7663,0.7569,0.7569,40000.0],["1988-09-28",0.7476,0.7569,0.7476,0.7569,1600.0],["1988-09-29",0.7383,0.7476,0.7383,0.7476,16800.0],["1988-09-30",0.7383,0.7569,0.7383,0.7383,20800.0],["1988-10-03",0.7476,0.7569,0.7476,0.7569,48000.0],["1988-10-04",0.7569,0.7569,0.7476,0.7476,16000.0],["1988-10-05",0.7476,0.7569,0.7476,0.7476,34400.0],["1988-10-06",0.7569,0.7569,0.7476,0.7569,25600.0],["1988-10-07",0.7663,0.7663,0.7569,0.7569,34400.0],["1988-10-10",0.7476,0.7476,0.7476,0.7476,54400.0],["1988-10-11",0.7569,0.7569,0.7476,0.7476,9600.0],["1988-10-12",0.7476,0.7476,0.7476,0.7476,10400.0],["1988-10-13",0.7383,0.7383,0.7383,0.7383,7200.0],["1988-10-14",0.7476,0.7476,0.7383,0.7383,9600.0],["1988-10-17",0.7383,0.7476,0.7383,0.7476,26400.0],["1988-10-18",0.7569,0.7569,0.7569,0.7569,1600.0],["1988-10-19",0.7476,0.7569,0.7383,0.7476,25600.0],["1988-10-20",0.7476,0.7476,0.7383,0.7476,23200.0],["1988-10-21",0.7569,0.813,0.7476,0.8037,215200.0],["1988-10-24",0.813,0.813,0.7663,0.7663,52800.0],["1988-10-25",0.785,0.785,0.7756,0.7756,8800.0],["1988-10-26",0.785,0.785,0.7663,0.7756,49600.0],["1988-10-27",0.7663,0.7663,0.7569,0.7569,49600.0],["1988-10-28",0.7663,0.785,0.7663,0.785,10400.0],["1988-10-31",0.785,0.785,0.7756,0.785,59200.0],["1988-11-01",0.785,0.785,0.785,0.785,4000.0],["1988-11-02",0.785,0.785,0.785,0.785,25600.0],["1988-11-03",0.7756,0.8224,0.7756,0.813,112800.0],["1988-11-04",0.8317,0.841,0.8224,0.841,41600.0],["1988-11-07",0.8504,0.8784,0.8504,0.8597,104000.0],["1988-11-08",0.8691,0.8691,0.8597,0.8597,27200.0],["1988-11-09",0.8597,0.8691,0.8504,0.8504,24000.0],["1988-11-10",0.8504,0.8691,0.8504,0.8691,28000.0],["1988-11-11",0.8597,0.8784,0.8504,0.8504,50400.0],["1988-11-14",0.8317,0.8317,0.8317,0.8317,28800.0],["1988-11-15",0.8317,0.8597,0.8317,0.8597,190400.0],["1988-11-16",0.8597,0.8597,0.841,0.841,36800.0],["1988-11-17",0.841,0.841,0.841,0.841,2400.0],["1988-11-18",0.841,0.8504,0.841,0.8504,16800.0],["1988-11-21",0.841,0.8504,0.841,0.8504,65600.0],["1988-11-22",0.8504,0.8504,0.841,0.841,16800.0],["1988-11-23",0.8504,0.8504,0.841,0.841,6400.0],["1988-11-25",0.8504,0.8597,0.8504,0.8597,20800.0],["1988-11-28",0.8504,0.8597,0.8504,0.8597,11200.0],["1988-11-29",0.8597,0.8597,0.8597,0.8597,0.0],["1988-11-30",0.8597,0.8597,0.8597,0.8597,25600.0],["1988-12-01",0.8597,0.8597,0.8597,0.8597,0.0],["1988-12-02",0.841,0.8504,0.841,0.8504,36800.0],["1988-12-05",0.841,0.841,0.841,0.841,43200.0],["1988-12-06",0.841,0.841,0.841,0.841,6400.0],["1988-12-07",0.8504,0.8597,0.841,0.841,37600.0],["1988-12-08",0.841,0.841,0.841,0.841,6400.0],["1988-12-09",0.841,0.8504,0.841,0.8504,12000.0],["1988-12-12",0.8597,0.8691,0.8597,0.8597,31200.0],["1988-12-13",0.8691,0.8784,0.8691,0.8691,21600.0],["1988-12-14",0.8784,0.8784,0.8597,0.8597,12000.0],["1988-12-15",0.8597,0.8597,0.8597,0.8597,16800.0],["1988-12-16",0.8691,0.8691,0.8597,0.8597,12000.0],["1988-12-19",0.8504,0.8504,0.841,0.841,20000.0],["1988-12-20",0.841,0.8504,0.841,0.841,16800.0],["1988-12-21",0.841,0.841,0.8317,0.8317,36000.0],["1988-12-22",0.8224,0.841,0.8224,0.8317,27200.0],["1988-12-23",0.8317,0.8504,0.8317,0.8504,36800.0],["1988-12-27",0.8504,0.8504,0.8504,0.8504,0.0],["1988-12-28",0.8504,0.8504,0.8504,0.8504,0.0],["1988-12-29",0.8504,0.8504,0.8504,0.8504,2400.0],["1988-12-30",0.8597,0.8691,0.8504,0.8691,32800.0],["1989-01-03",0.8691,0.8691,0.8597,0.8597,6400.0],["1989-01-04",0.8691,0.8784,0.8691,0.8784,23200.0],["1989-01-05",0.8597,0.8784,0.8597,0.8691,29600.0],["1989-01-06",0.8784,0.8878,0.8597,0.8878,28000.0],["1989-01-09",0.8784,0.8878,0.8784,0.8784,8800.0],["1989-01-10",0.8784,0.8784,0.8784,0.8784,800.0],["1989-01-11",0.8691,0.8691,0.8504,0.8597,23200.0],["1989-01-12",0.8504,0.9158,0.8504,0.8971,153600.0],["1989-01-13",0.9065,0.9252,0.9065,0.9158,76000.0],["1989-01-16",0.9065,0.9906,0.9065,0.9812,149600.0],["1989-01-17",0.9906,0.9906,0.9625,0.9719,48000.0],["1989-01-18",0.9812,0.9906,0.9719,0.9812,44000.0],["1989-01-19",0.9906,0.9906,0.9532,0.9625,31200.0],["1989-01-20",0.9438,0.9438,0.9065,0.9065,24000.0],["1989-01-23",0.9158,0.9252,0.9065,0.9158,12800.0],["1989-01-24",0.9252,0.9252,0.9252,0.9252,9600.0],["1989-01-25",0.9158,0.9158,0.9158,0.9158,4000.0],["1989-01-26",0.9252,0.9438,0.9158,0.9438,16800.0],["1989-01-27",0.9345,0.9438,0.9345,0.9438,34400.0],["1989-01-30",0.9345,0.9345,0.9345,0.9345,35200.0],["1989-01-31",0.9345,0.9532,0.9345,0.9532,33600.0],["1989-02-01",0.9625,1.0373,0.9625,1.0279,128000.0],["1989-02-02",0.9999,1.0093,0.9906,0.9999,75200.0],["1989-02-03",0.9999,1.0093,0.9906,1.0093,20800.0],["1989-02-06",1.0373,1.0373,0.9999,0.9999,48000.0],["1989-02-07",0.9906,1.0279,0.9906,1.0093,36800.0],["1989-02-08",1.0279,1.0279,0.9906,0.9906,70400.0],["1989-02-09",0.9906,1.0747,0.9906,1.056,233600.0],["1989-02-10",1.056,1.056,1.0279,1.0373,46400.0],["1989-02-13",1.0279,1.0279,0.9812,1.0279,107200.0],["1989-02-14",1.0186,1.0279,1.0093,1.0279,33600.0],["1989-02-15",1.0186,1.0279,1.0093,1.0279,5600.0],["1989-02-16",1.0186,1.0186,1.0093,1.0186,4000.0],["1989-02-17",1.0186,1.1027,1.0186,1.084,84800.0],["1989-02-21",1.0934,1.1027,1.0466,1.0653,94400.0],["1989-02-22",1.0653,1.0653,1.0373,1.0373,32000.0],["1989-02-23",1.0279,1.0279,0.9906,1.0093,146400.0],["1989-02-24",0.9812,0.9812,0.9345,0.9532,150400.0],["1989-02-27",0.9397,0.9678,0.9303,0.9678,50400.0],["1989-02-28",0.9678,0.9772,0.9115,0.9115,20800.0],["1989-03-01",0.9772,0.9772,0.9491,0.9491,16000.0],["1989-03-02",0.9397,0.9772,0.9303,0.9772,40800.0],["1989-03-03",0.9772,0.996,0.9772,0.9866,11200.0],["1989-03-06",0.996,1.0148,0.9866,0.996,35200.0],["1989-03-07",1.0148,1.0148,1.0148,1.0148,22400.0],["1989-03-08",1.0054,1.0054,0.9866,0.9866,16000.0],["1989-03-09",0.9866,0.996,0.9866,0.996,17600.0],["1989-03-10",0.9866,1.0148,0.9866,0.996,30400.0],["1989-03-13",0.996,0.996,0.996,0.996,4800.0],["1989-03-14",0.996,1.0148,0.996,1.0148,46400.0],["1989-03-15",1.0242,1.0336,1.0148,1.0336,20800.0],["1989-03-16",1.0336,1.0336,1.0148,1.0148,12800.0],["1989-03-17",1.0054,1.0054,0.9772,0.9772,40000.0],["1989-03-20",0.9678,0.9772,0.9584,0.9584,21600.0],["1989-03-21",0.9584,0.9866,0.9584,0.9678,24000.0],["1989-03-22",0.9772,0.9866,0.9772,0.9866,9600.0],["1989-03-23",0.9866,0.9866,0.9866,0.9866,3200.0],["1989-03-27",0.9678,0.9772,0.9678,0.9772,28800.0],["1989-03-28",0.9772,0.9772,0.9772,0.9772,800.0],["1989-03-29",0.9772,1.0054,0.9772,0.996,28800.0],["1989-03-30",0.996,0.996,0.9866,0.9866,10400.0],["1989-03-31",0.9772,0.9772,0.9772,0.9772,30400.0],["1989-04-03",0.9866,0.9866,0.9866,0.9866,7200.0],["1989-04-04",0.9866,0.9866,0.9772,0.9772,29600.0],["1989-04-05",0.9772,0.9772,0.9772,0.9772,7200.0],["1989-04-06",0.9772,0.9772,0.9772,0.9772,5600.0],["1989-04-07",0.9772,1.0054,0.9772,1.0054,20800.0],["1989-04-10",1.0054,1.0054,1.0054,1.0054,0.0],["1989-04-11",1.0148,1.0242,1.0148,1.0242,4000.0],["1989-04-12",1.0336,1.0336,1.0336,1.0336,3200.0],["1989-04-13",1.043,1.043,0.996,0.996,29600.0],["1989-04-14",1.0054,1.0148,1.0054,1.0054,28000.0],["1989-04-17",1.0336,1.0806,1.0242,1.0806,109600.0],["1989-04-18",1.0806,1.0806,1.0524,1.0524,12800.0],["1989-04-19",1.0712,1.0806,1.0618,1.0712,22400.0],["1989-04-20",1.0618,1.0712,1.043,1.043,27200.0],["1989-04-21",1.043,1.0524,1.043,1.043,16000.0],["1989-04-24",1.0524,1.0524,1.0524,1.0524,16000.0],["1989-04-25",1.0524,1.0524,1.0524,1.0524,0.0],["1989-04-26",1.0336,1.0524,1.0242,1.043,128800.0],["1989-04-27",1.0336,1.0336,1.0336,1.0336,4800.0],["1989-04-28",1.0336,1.0336,1.0336,1.0336,60800.0],["1989-05-01",1.0336,1.043,1.0336,1.0336,24800.0],["1989-05-02",1.0336,1.0336,1.0336,1.0336,14400.0],["1989-05-03",1.0336,1.0336,1.0336,1.0336,14400.0],["1989-05-04",1.0336,1.0336,1.0242,1.0336,16800.0],["1989-05-05",1.0336,1.0336,1.0336,1.0336,9600.0],["1989-05-08",1.0242,1.043,1.0242,1.0336,49600.0],["1989-05-09",1.043,1.043,1.0336,1.043,44800.0],["1989-05-10",1.043,1.043,1.043,1.043,1600.0],["1989-05-11",1.0336,1.0336,1.0242,1.0242,19200.0],["1989-05-12",1.0336,1.0336,1.0336,1.0336,5600.0],["1989-05-15",1.0336,1.0336,1.0336,1.0336,800.0],["1989-05-16",1.0242,1.0242,1.0242,1.0242,34400.0],["1989-05-17",1.0242,1.0242,1.0242,1.0242,0.0],["1989-05-18",1.0242,1.0242,1.0242,1.0242,10400.0],["1989-05-19",1.0242,1.0336,1.0242,1.0242,27200.0],["1989-05-22",1.0242,1.0242,1.0242,1.0242,19200.0],["1989-05-23",1.0336,1.0336,1.0242,1.0242,4000.0],["1989-05-24",1.0148,1.0148,1.0148,1.0148,800.0],["1989-05-25",1.0148,1.0148,1.0148,1.0148,0.0],["1989-05-26",1.0148,1.0148,1.0148,1.0148,44000.0],["1989-05-30",1.0148,1.0148,1.0148,1.0148,17600.0],["1989-05-31",1.0107,1.0201,1.0107,1.0201,32000.0],["1989-06-01",1.0107,1.0107,1.0107,1.0107,7200.0],["1989-06-02",1.0012,1.0012,0.9918,0.9918,26400.0],["1989-06-05",0.9918,0.9918,0.9918,0.9918,4800.0],["1989-06-06",1.0012,1.0012,1.0012,1.0012,800.0],["1989-06-07",0.9823,0.9918,0.9823,0.9918,5600.0],["1989-06-08",0.9918,0.9918,0.9823,0.9823,8800.0],["1989-06-09",0.9729,0.9729,0.9729,0.9729,1600.0],["1989-06-12",0.9634,0.9729,0.9446,0.954,38400.0],["1989-06-13",0.954,0.9729,0.954,0.9729,36000.0],["1989-06-14",0.9634,0.9634,0.954,0.954,5600.0],["1989-06-15",0.954,0.954,0.954,0.954,1600.0],["1989-06-16",0.9446,0.9446,0.9162,0.9162,48800.0],["1989-06-19",0.9068,0.9068,0.9068,0.9068,33600.0],["1989-06-20",0.9162,0.9162,0.8973,0.8973,22400.0],["1989-06-21",0.8879,0.8879,0.869,0.869,42400.0],["1989-06-22",0.869,0.8784,0.869,0.8784,10400.0],["1989-06-23",0.8879,0.8879,0.869,0.869,24000.0],["1989-06-26",0.869,0.8973,0.869,0.8784,18400.0],["1989-06-27",0.8879,0.8973,0.8879,0.8973,30400.0],["1989-06-28",0.8784,0.8784,0.8784,0.8784,4800.0],["1989-06-29",0.869,0.8784,0.869,0.8784,14400.0],["1989-06-30",0.869,0.869,0.8595,0.869,34400.0],["1989-07-03",0.869,0.869,0.869,0.869,0.0],["1989-07-05",0.869,0.869,0.869,0.869,0.0],["1989-07-06",0.869,0.869,0.869,0.869,800.0],["1989-07-07",0.869,0.8784,0.869,0.8784,1600.0],["1989-07-10",0.8784,0.8784,0.8595,0.8595,15200.0],["1989-07-11",0.869,0.869,0.8501,0.8501,76800.0],["1989-07-12",0.8501,0.8501,0.8501,0.8501,2400.0],["1989-07-13",0.8595,0.8595,0.8595,0.8595,1600.0],["1989-07-14",0.8501,0.8501,0.8407,0.8407,5600.0],["1989-07-17",0.8312,0.8312,0.8312,0.8312,8000.0],["1989-07-18",0.8218,0.8312,0.7934,0.8312,61600.0],["1989-07-19",0.8312,0.8312,0.8218,0.8218,22400.0],["1989-07-20",0.8312,0.8312,0.7934,0.8123,56000.0],["1989-07-21",0.8312,0.8407,0.8123,0.8407,34400.0],["1989-07-24",0.8312,0.8312,0.8123,0.8312,36800.0],["1989-07-25",0.8312,0.8784,0.8312,0.869,58400.0],["1989-07-26",0.8879,0.9162,0.8879,0.8973,181600.0],["1989-07-27",0.8973,0.9068,0.8973,0.8973,40000.0],["1989-07-28",0.8879,0.8879,0.8879,0.8879,5600.0],["1989-07-31",0.8973,0.8973,0.8879,0.8879,17600.0],["1989-08-01",0.8879,0.8879,0.8784,0.8784,13600.0],["1989-08-02",0.8784,0.8784,0.8784,0.8784,1600.0],["1989-08-03",0.8784,0.8973,0.8784,0.8973,18400.0],["1989-08-04",0.8784,0.8784,0.8784,0.8784,10400.0],["1989-08-07",0.8879,0.8879,0.8784,0.8784,7200.0],["1989-08-08",0.869,0.869,0.869,0.869,29600.0],["1989-08-09",0.8784,0.8784,0.869,0.869,6400.0],["1989-08-10",0.8879,0.8879,0.8784,0.8784,6400.0],["1989-08-11",0.8973,0.8973,0.8879,0.8879,10400.0],["1989-08-14",0.8879,0.8879,0.8879,0.8879,0.0],["1989-08-15",0.8784,0.8784,0.8784,0.8784,12800.0],["1989-08-16",0.8784,0.8973,0.8784,0.8784,12800.0],["1989-08-17",0.8879,0.8879,0.8879,0.8879,4000.0],["1989-08-18",0.8879,0.8973,0.8879,0.8973,12000.0],["1989-08-21",0.8879,0.8973,0.8879,0.8879,20000.0],["1989-08-22",0.8784,0.8784,0.8784,0.8784,48000.0],["1989-08-23",0.8784,0.8784,0.8784,0.8784,0.0],["1989-08-24",0.8784,0.8784,0.8784,0.8784,42400.0],["1989-08-25",0.8784,0.8784,0.8784,0.8784,5600.0],["1989-08-28",0.8879,0.8879,0.8879,0.8879,1600.0],["1989-08-29",0.8973,0.8973,0.8879,0.8879,5600.0],["1989-08-30",0.8784,0.8784,0.869,0.869,10400.0],["1989-08-31",0.869,0.869,0.869,0.869,800.0],["1989-09-01",0.8743,0.8743,0.8743,0.8743,800.0],["1989-09-05",0.8553,0.8648,0.8553,0.8648,14400.0],["1989-09-06",0.8553,0.8553,0.8363,0.8363,44000.0],["1989-09-07",0.8268,0.8458,0.8268,0.8458,42400.0],["1989-09-08",0.8553,0.8553,0.8553,0.8553,1600.0],["1989-09-11",0.8458,0.8458,0.8458,0.8458,15200.0],["1989-09-12",0.8458,0.8458,0.8458,0.8458,11200.0],["1989-09-13",0.8553,0.8553,0.8553,0.8553,21600.0],["1989-09-14",0.8648,0.8648,0.8458,0.8458,25600.0],["1989-09-15",0.8458,0.8458,0.8458,0.8458,16000.0],["1989-09-18",0.8553,0.8553,0.8458,0.8553,11200.0],["1989-09-19",0.8648,0.8838,0.8648,0.8648,35200.0],["1989-09-20",0.8553,0.8553,0.8553,0.8553,1600.0],["1989-09-21",0.8458,0.8553,0.8458,0.8458,3200.0],["1989-09-22",0.8553,0.8553,0.8553,0.8553,800.0],["1989-09-25",0.8458,0.8458,0.8458,0.8458,3200.0],["1989-09-26",0.8458,0.8458,0.8363,0.8363,2400.0],["1989-09-27",0.8268,0.8268,0.8173,0.8173,5600.0],["1989-09-28",0.8268,0.8268,0.8078,0.8173,26400.0],["1989-09-29",0.8173,0.8173,0.8173,0.8173,4000.0],["1989-10-02",0.8173,0.8173,0.8173,0.8173,4800.0],["1989-10-03",0.8078,0.8078,0.8078,0.8078,8000.0],["1989-10-04",0.8173,0.8268,0.8173,0.8173,12000.0],["1989-10-05",0.8173,0.8173,0.7983,0.7983,27200.0],["1989-10-06",0.7983,0.7983,0.7888,0.7983,51200.0],["1989-10-09",0.7888,0.7983,0.7888,0.7983,4000.0],["1989-10-10",0.7888,0.7983,0.7698,0.7698,28000.0],["1989-10-11",0.7603,0.7698,0.7603,0.7603,19200.0],["1989-10-12",0.7603,0.7603,0.7603,0.7603,8800.0],["1989-10-13",0.7603,0.7603,0.7318,0.7318,29600.0],["1989-10-16",0.7032,0.7413,0.6842,0.7413,67200.0],["1989-10-17",0.7223,0.7223,0.7032,0.7032,17600.0],["1989-10-18",0.7128,0.7128,0.6937,0.6937,21600.0],["1989-10-19",0.7128,0.7318,0.7128,0.7318,38400.0],["1989-10-20",0.7508,0.7603,0.7413,0.7603,36000.0],["1989-10-23",0.7603,0.7698,0.7603,0.7698,30400.0],["1989-10-24",0.7603,0.7888,0.7603,0.7888,12800.0],["1989-10-25",0.8078,0.8078,0.8078,0.8078,8000.0],["1989-10-26",0.7983,0.7983,0.7698,0.7698,20800.0],["1989-10-27",0.7603,0.7603,0.7508,0.7603,9600.0],["1989-10-30",0.7603,0.7603,0.7413,0.7508,9600.0],["1989-10-31",0.7508,0.7508,0.7508,0.7508,2400.0],["1989-11-01",0.7508,0.7508,0.7413,0.7413,3200.0],["1989-11-02",0.7508,0.7508,0.7318,0.7318,19200.0],["1989-11-03",0.7413,0.7603,0.7413,0.7603,28800.0],["1989-11-06",0.7508,0.7603,0.7508,0.7603,6400.0],["1989-11-07",0.7603,0.7603,0.7508,0.7508,8800.0],["1989-11-08",0.7508,0.7508,0.7508,0.7508,0.0],["1989-11-09",0.7603,0.7603,0.7603,0.7603,10400.0],["1989-11-10",0.7603,0.7603,0.7603,0.7603,1600.0],["1989-11-13",0.7698,0.7888,0.7698,0.7698,22400.0],["1989-11-14",0.7698,0.7793,0.7698,0.7793,4800.0],["1989-11-15",0.7888,0.7888,0.7888,0.7888,7200.0],["1989-11-16",0.7888,0.7888,0.7888,0.7888,800.0],["1989-11-17",0.7793,0.7793,0.7793,0.7793,800.0],["1989-11-20",0.7888,0.7888,0.7888,0.7888,1600.0],["1989-11-21",0.7793,0.7793,0.7793,0.7793,800.0],["1989-11-22",0.7888,0.7888,0.7888,0.7888,800.0],["1989-11-24",0.7888,0.7888,0.7888,0.7888,0.0],["1989-11-27",0.7793,0.7793,0.7793,0.7793,4000.0],["1989-11-28",0.7698,0.7793,0.7698,0.7793,2400.0],["1989-11-29",0.7888,0.7888,0.7888,0.7888,5600.0],["1989-11-30",0.7888,0.7983,0.7888,0.7983,7200.0],["1989-12-01",0.7983,0.7983,0.7983,0.7983,1600.0],["1989-12-04",0.8036,0.8132,0.8036,0.8036,18400.0],["1989-12-05",0.8036,0.8132,0.8036,0.8132,7200.0],["1989-12-06",0.8132,0.8132,0.8036,0.8132,14400.0],["1989-12-07",0.8036,0.8036,0.7941,0.7941,4000.0],["1989-12-08",0.7941,0.7941,0.7941,0.7941,2400.0],["1989-12-11",0.7941,0.8036,0.7941,0.8036,15200.0],["1989-12-12",0.7941,0.7941,0.7941,0.7941,22400.0],["1989-12-13",0.8036,0.8036,0.8036,0.8036,16800.0],["1989-12-14",0.7941,0.7941,0.7941,0.7941,4800.0],["1989-12-15",0.7941,0.7941,0.7941,0.7941,0.0],["1989-12-18",0.7845,0.7845,0.7845,0.7845,1600.0],["1989-12-19",0.7845,0.7845,0.7654,0.7654,12800.0],["1989-12-20",0.7462,0.7558,0.7462,0.7462,42400.0],["1989-12-21",0.7462,0.7462,0.7367,0.7367,12800.0],["1989-12-22",0.7367,0.7367,0.7367,0.7367,0.0],["1989-12-26",0.7367,0.7462,0.7367,0.7462,8800.0],["1989-12-27",0.7558,0.7558,0.7558,0.7558,4800.0],["1989-12-28",0.7462,0.7558,0.7367,0.7367,32800.0],["1989-12-29",0.7462,0.7558,0.7462,0.7462,5600.0],["1990-01-02",0.7367,0.7462,0.7271,0.7462,12800.0],["1990-01-03",0.7367,0.7367,0.7367,0.7367,800.0],["1990-01-04",0.7462,0.7462,0.7271,0.7271,14400.0],["1990-01-05",0.7271,0.7271,0.7271,0.7271,7200.0],["1990-01-08",0.7462,0.7462,0.7462,0.7462,1600.0],["1990-01-09",0.7462,0.7462,0.7462,0.7462,0.0],["1990-01-10",0.7367,0.7367,0.7271,0.7271,3200.0],["1990-01-11",0.7462,0.7654,0.7462,0.7654,20800.0],["1990-01-12",0.7654,0.7654,0.7654,0.7654,0.0],["1990-01-15",0.7654,0.7654,0.7654,0.7654,0.0],["1990-01-16",0.7654,0.7654,0.7558,0.7558,8800.0],["1990-01-17",0.7558,0.7558,0.7558,0.7558,2400.0],["1990-01-18",0.7654,0.7654,0.7654,0.7654,8000.0],["1990-01-19",0.7654,0.7749,0.7654,0.7749,34400.0],["1990-01-22",0.7845,0.7845,0.7845,0.7845,2400.0],["1990-01-23",0.7654,0.7654,0.7558,0.7558,8000.0],["1990-01-24",0.7462,0.7462,0.7175,0.7175,22400.0],["1990-01-25",0.7271,0.7271,0.7271,0.7271,8000.0],["1990-01-26",0.7271,0.7271,0.7175,0.7175,9600.0],["1990-01-29",0.7271,0.7271,0.7175,0.7175,9600.0],["1990-01-30",0.708,0.708,0.6984,0.6984,20800.0],["1990-01-31",0.6793,0.6888,0.6697,0.6888,15200.0],["1990-02-01",0.6793,0.6793,0.6793,0.6793,1600.0],["1990-02-02",0.6888,0.6888,0.6888,0.6888,800.0],["1990-02-05",0.6793,0.6793,0.6793,0.6793,800.0],["1990-02-06",0.6984,0.7175,0.6984,0.7175,45600.0],["1990-02-07",0.7175,0.7175,0.708,0.708,15200.0],["1990-02-08",0.7175,0.7175,0.6984,0.6984,12000.0],["1990-02-09",0.708,0.708,0.708,0.708,17600.0],["1990-02-12",0.6984,0.708,0.6984,0.708,19200.0],["1990-02-13",0.7175,0.7175,0.7175,0.7175,2400.0],["1990-02-14",0.708,0.708,0.708,0.708,800.0],["1990-02-15",0.7175,0.7175,0.7175,0.7175,12000.0],["1990-02-16",0.7271,0.7271,0.7271,0.7271,8000.0],["1990-02-20",0.7175,0.7175,0.7175,0.7175,1600.0],["1990-02-21",0.7271,0.7271,0.7271,0.7271,14400.0],["1990-02-22",0.7175,0.7175,0.7175,0.7175,800.0],["1990-02-23",0.708,0.708,0.708,0.708,11200.0],["1990-02-26",0.6941,0.7423,0.6941,0.7423,32000.0],["1990-02-27",0.7519,0.7519,0.7519,0.7519,1600.0],["1990-02-28",0.7423,0.7616,0.7423,0.7616,32000.0],["1990-03-01",0.7519,0.7519,0.7519,0.7519,800.0],["1990-03-02",0.7423,0.7423,0.7326,0.7423,7200.0],["1990-03-05",0.7423,0.7423,0.7423,0.7423,0.0],["1990-03-06",0.7423,0.7423,0.7423,0.7423,0.0],["1990-03-07",0.7519,0.7616,0.7519,0.7519,9600.0],["1990-03-08",0.7423,0.7423,0.7423,0.7423,2400.0],["1990-03-09",0.7423,0.7423,0.7423,0.7423,0.0],["1990-03-12",0.7519,0.7519,0.7519,0.7519,800.0],["1990-03-13",0.7423,0.7616,0.7423,0.7616,12000.0],["1990-03-14",0.7616,0.7808,0.7616,0.7808,23200.0],["1990-03-15",0.7808,0.7808,0.7519,0.7519,12000.0],["1990-03-16",0.7326,0.7519,0.7326,0.7519,24000.0],["1990-03-19",0.7519,0.7519,0.7423,0.7423,28000.0],["1990-03-20",0.7519,0.7519,0.7519,0.7519,800.0],["1990-03-21",0.7519,0.7519,0.7423,0.7423,3200.0],["1990-03-22",0.7326,0.7326,0.7134,0.7134,37600.0],["1990-03-23",0.723,0.7712,0.723,0.7712,72800.0],["1990-03-26",0.7519,0.7519,0.7423,0.7423,12800.0],["1990-03-27",0.7519,0.7519,0.7423,0.7423,5600.0],["1990-03-28",0.7519,0.7519,0.7423,0.7423,4000.0],["1990-03-29",0.7423,0.7519,0.7423,0.7519,2400.0],["1990-03-30",0.7423,0.7423,0.7423,0.7423,4000.0],["1990-04-02",0.7326,0.7423,0.7326,0.7423,8800.0],["1990-04-03",0.7326,0.7519,0.7326,0.7519,15200.0],["1990-04-04",0.7423,0.7712,0.7423,0.7519,46400.0],["1990-04-05",0.7616,0.7712,0.7616,0.7712,2400.0],["1990-04-06",0.7616,0.7616,0.7616,0.7616,2400.0],["1990-04-09",0.7519,0.7519,0.7423,0.7423,9600.0],["1990-04-10",0.7423,0.7519,0.7326,0.7519,26400.0],["1990-04-11",0.7616,0.7712,0.7519,0.7616,14400.0],["1990-04-12",0.7712,0.7808,0.7616,0.7808,21600.0],["1990-04-16",0.7712,0.7712,0.7616,0.7616,13600.0],["1990-04-17",0.7616,0.7616,0.7616,0.7616,0.0],["1990-04-18",0.7712,0.7712,0.7616,0.7712,10400.0],["1990-04-19",0.7616,0.7616,0.7616,0.7616,8800.0],["1990-04-20",0.7616,0.7616,0.7616,0.7616,0.0],["1990-04-23",0.7616,0.7616,0.7616,0.7616,6400.0],["1990-04-24",0.7616,0.7905,0.7616,0.7808,75200.0],["1990-04-25",0.7808,0.7808,0.7808,0.7808,9600.0],["1990-04-26",0.7808,0.7808,0.7808,0.7808,2400.0],["1990-04-27",0.7712,0.7712,0.7712,0.7712,6400.0],["1990-04-30",0.7712,0.7712,0.7712,0.7712,1600.0],["1990-05-01",0.7808,0.7808,0.7712,0.7712,14400.0],["1990-05-02",0.7712,0.7712,0.7712,0.7712,4000.0],["1990-05-03",0.7808,0.7905,0.7808,0.7905,4000.0],["1990-05-04",0.7905,0.7905,0.7905,0.7905,800.0],["1990-05-07",0.7905,0.7905,0.7712,0.7712,8000.0],["1990-05-08",0.7808,0.7905,0.7712,0.7905,32000.0],["1990-05-09",0.8001,0.8001,0.7905,0.8001,9600.0],["1990-05-10",0.8001,0.8001,0.8001,0.8001,0.0],["1990-05-11",0.8001,0.8098,0.7905,0.8098,19200.0],["1990-05-14",0.8098,0.8098,0.8001,0.8098,11200.0],["1990-05-15",0.8098,0.8098,0.8098,0.8098,12000.0],["1990-05-16",0.8098,0.8098,0.7905,0.8098,48800.0],["1990-05-17",0.829,0.829,0.8001,0.8001,16800.0],["1990-05-18",0.8098,0.8098,0.7905,0.7905,24800.0],["1990-05-21",0.7905,0.7905,0.7905,0.7905,24800.0],["1990-05-22",0.8001,0.8098,0.8001,0.8098,21600.0],["1990-05-23",0.7905,0.8772,0.7905,0.8676,100800.0],["1990-05-24",0.8676,0.8965,0.8676,0.8676,35200.0],["1990-05-25",0.858,0.8676,0.8483,0.858,16800.0],["1990-05-29",0.8483,0.8965,0.8483,0.8869,36000.0],["1990-05-30",0.8772,0.8772,0.8772,0.8772,2400.0],["1990-05-31",0.8772,0.8772,0.8772,0.8772,0.0],["1990-06-01",0.8965,0.8965,0.8869,0.8869,5600.0],["1990-06-04",0.9611,0.9902,0.9611,0.9611,116800.0],["1990-06-05",0.9708,0.9902,0.9708,0.9805,108800.0],["1990-06-06",0.9902,0.9999,0.9805,0.9902,73600.0],["1990-06-07",0.9805,0.9902,0.9805,0.9805,43200.0],["1990-06-08",0.9708,0.9708,0.9416,0.9611,36000.0],["1990-06-11",0.9513,0.9708,0.9513,0.9611,31200.0],["1990-06-12",0.9416,0.9513,0.9416,0.9513,14400.0],["1990-06-13",0.9513,0.9513,0.9125,0.9125,44000.0],["1990-06-14",0.9319,0.9416,0.9319,0.9319,14400.0],["1990-06-15",0.9222,0.9222,0.9222,0.9222,4000.0],["1990-06-18",0.9125,0.9416,0.9125,0.9416,15200.0],["1990-06-19",0.9319,0.9416,0.9319,0.9416,2400.0],["1990-06-20",0.9319,0.9513,0.9319,0.9513,8000.0],["1990-06-21",0.9416,0.9416,0.9416,0.9416,10400.0],["1990-06-22",0.9416,0.9513,0.9416,0.9513,20000.0],["1990-06-25",0.9513,0.9611,0.9513,0.9611,2400.0],["1990-06-26",0.9611,0.9611,0.9319,0.9319,16000.0],["1990-06-27",0.9319,0.9319,0.9222,0.9222,7200.0],["1990-06-28",0.9222,0.9319,0.9222,0.9222,27200.0],["1990-06-29",0.9319,0.9416,0.9319,0.9416,26400.0],["1990-07-02",0.9513,0.9513,0.9319,0.9319,4000.0],["1990-07-03",0.9222,0.9222,0.9028,0.9028,17600.0],["1990-07-05",0.9028,0.9028,0.8737,0.8834,25600.0],["1990-07-06",0.8737,0.8834,0.8737,0.8834,3200.0],["1990-07-09",0.8737,0.9125,0.8737,0.9125,24000.0],["1990-07-10",0.9222,0.9319,0.9125,0.9319,35200.0],["1990-07-11",0.9222,0.9222,0.9222,0.9222,2400.0],["1990-07-12",0.9319,0.9319,0.9319,0.9319,8000.0],["1990-07-13",0.9319,0.9416,0.9222,0.9222,82400.0],["1990-07-16",0.9222,0.9222,0.9222,0.9222,4800.0],["1990-07-17",0.9319,0.9319,0.9028,0.9222,18400.0],["1990-07-18",0.9222,0.9222,0.9125,0.9125,7200.0],["1990-07-19",0.9028,0.9222,0.9028,0.9222,21600.0],["1990-07-20",0.9125,0.9125,0.9028,0.9125,16000.0],["1990-07-23",0.9028,0.9028,0.864,0.864,45600.0],["1990-07-24",0.864,0.864,0.864,0.864,8800.0],["1990-07-25",0.8543,0.8543,0.8543,0.8543,18400.0],["1990-07-26",0.864,0.864,0.8446,0.8446,8800.0],["1990-07-27",0.8446,0.8446,0.8446,0.8446,0.0],["1990-07-30",0.8543,0.8543,0.8349,0.8349,30400.0],["1990-07-31",0.8349,0.8349,0.8154,0.8251,314400.0],["1990-08-01",0.8154,0.8349,0.8154,0.8251,13600.0],["1990-08-02",0.8251,0.8251,0.8251,0.8251,800.0],["1990-08-03",0.8154,0.8154,0.8057,0.8154,36800.0],["1990-08-06",0.796,0.796,0.7863,0.796,16800.0],["1990-08-07",0.7863,0.7863,0.7863,0.7863,2400.0],["1990-08-08",0.8057,0.8154,0.8057,0.8154,16000.0],["1990-08-09",0.8251,0.8543,0.8251,0.8543,32000.0],["1990-08-10",0.8446,0.8446,0.8446,0.8446,8000.0],["1990-08-13",0.8349,0.8349,0.8251,0.8251,8800.0],["1990-08-14",0.8154,0.8154,0.8154,0.8154,4000.0],["1990-08-15",0.8154,0.8154,0.8154,0.8154,4000.0],["1990-08-16",0.8057,0.8057,0.796,0.796,13600.0],["1990-08-17",0.7766,0.7766,0.7669,0.7669,44800.0],["1990-08-20",0.7766,0.7766,0.6989,0.6989,132000.0],["1990-08-21",0.7087,0.7087,0.6892,0.7087,33600.0],["1990-08-22",0.6989,0.6989,0.6892,0.6989,29600.0],["1990-08-23",0.6892,0.6989,0.6892,0.6892,28800.0],["1990-08-24",0.6892,0.6892,0.6892,0.6892,15200.0],["1990-08-27",0.6989,0.7184,0.6989,0.6989,18400.0],["1990-08-28",0.6892,0.6989,0.6892,0.6989,18400.0],["1990-08-29",0.6989,0.7378,0.6989,0.7378,21600.0],["1990-08-30",0.7281,0.7281,0.7184,0.7184,31200.0],["1990-08-31",0.7246,0.7246,0.7246,0.7246,4000.0],["1990-09-04",0.705,0.705,0.705,0.705,12800.0],["1990-09-05",0.7148,0.7246,0.7148,0.7246,15200.0],["1990-09-06",0.7246,0.7246,0.7246,0.7246,0.0],["1990-09-07",0.7148,0.7148,0.7148,0.7148,800.0],["1990-09-10",0.7246,0.7246,0.7246,0.7246,4800.0],["1990-09-11",0.7246,0.7246,0.7246,0.7246,3200.0],["1990-09-12",0.7442,0.7442,0.7246,0.7246,11200.0],["1990-09-13",0.7344,0.7344,0.7344,0.7344,2400.0],["1990-09-14",0.7246,0.7246,0.7148,0.7148,5600.0],["1990-09-17",0.705,0.7246,0.705,0.7246,8000.0],["1990-09-18",0.705,0.7246,0.705,0.7246,28000.0],["1990-09-19",0.7246,0.7246,0.705,0.7148,22400.0],["1990-09-20",0.705,0.705,0.6855,0.6855,22400.0],["1990-09-21",0.6953,0.6953,0.6953,0.6953,1600.0],["1990-09-24",0.6855,0.6953,0.6855,0.6855,9600.0],["1990-09-25",0.6953,0.6953,0.6855,0.6855,8800.0],["1990-09-26",0.6855,0.6855,0.6855,0.6855,800.0],["1990-09-27",0.6855,0.6855,0.6757,0.6757,2400.0],["1990-09-28",0.6659,0.6659,0.6561,0.6659,28000.0],["1990-10-01",0.6757,0.6757,0.6561,0.6561,8800.0],["1990-10-02",0.6757,0.6757,0.6561,0.6561,74400.0],["1990-10-03",0.6757,0.6757,0.6561,0.6757,22400.0],["1990-10-04",0.6757,0.6757,0.6757,0.6757,4000.0],["1990-10-05",0.6659,0.6855,0.6659,0.6855,4000.0],["1990-10-08",0.6855,0.6953,0.6855,0.6855,20800.0],["1990-10-09",0.6757,0.6757,0.6659,0.6659,16000.0],["1990-10-10",0.6757,0.6757,0.6365,0.6365,36800.0],["1990-10-11",0.6365,0.6365,0.6071,0.6071,43200.0],["1990-10-12",0.6267,0.6463,0.6267,0.6267,49600.0],["1990-10-15",0.6169,0.6169,0.6169,0.6169,4000.0],["1990-10-16",0.6169,0.6169,0.568,0.5777,200800.0],["1990-10-17",0.568,0.5777,0.568,0.568,12000.0],["1990-10-18",0.5777,0.5973,0.5777,0.5973,8800.0],["1990-10-19",0.5973,0.5973,0.5777,0.5777,49600.0],["1990-10-22",0.5875,0.6071,0.5875,0.6071,30400.0],["1990-10-23",0.5973,0.5973,0.5973,0.5973,8000.0],["1990-10-24",0.5973,0.6365,0.5973,0.6365,49600.0],["1990-10-25",0.6365,0.6365,0.6365,0.6365,0.0],["1990-10-26",0.6365,0.6365,0.6365,0.6365,0.0],["1990-10-29",0.6365,0.6365,0.6267,0.6267,13600.0],["1990-10-30",0.6267,0.6365,0.6071,0.6071,21600.0],["1990-10-31",0.6169,0.6169,0.6169,0.6169,800.0],["1990-11-01",0.6169,0.6169,0.6169,0.6169,0.0],["1990-11-02",0.6169,0.6267,0.6169,0.6267,5600.0],["1990-11-05",0.6267,0.6267,0.6267,0.6267,4800.0],["1990-11-06",0.6267,0.6267,0.6267,0.6267,0.0],["1990-11-07",0.6267,0.6267,0.6267,0.6267,0.0],["1990-11-08",0.6267,0.6267,0.6071,0.6071,24800.0],["1990-11-09",0.6169,0.6169,0.6071,0.6071,7200.0],["1990-11-12",0.6267,0.6267,0.6267,0.6267,3200.0],["1990-11-13",0.6365,0.6659,0.6365,0.6561,76800.0],["1990-11-14",0.6659,0.6855,0.6659,0.6855,8000.0],["1990-11-15",0.6855,0.6855,0.6855,0.6855,0.0],["1990-11-16",0.6855,0.7148,0.6855,0.7148,30400.0],["1990-11-19",0.705,0.705,0.705,0.705,6400.0],["1990-11-20",0.6953,0.6953,0.6953,0.6953,9600.0],["1990-11-21",0.6953,0.6953,0.6953,0.6953,0.0],["1990-11-23",0.705,0.705,0.705,0.705,4000.0],["1990-11-26",0.705,0.705,0.705,0.705,0.0],["1990-11-27",0.6953,0.6953,0.6953,0.6953,800.0],["1990-11-28",0.6953,0.6953,0.6855,0.6953,12800.0],["1990-11-29",0.6953,0.6953,0.6953,0.6953,0.0],["1990-11-30",0.6855,0.6855,0.6855,0.6855,4000.0],["1990-12-03",0.6819,0.7116,0.6819,0.7116,16000.0],["1990-12-04",0.7116,0.7116,0.7116,0.7116,0.0],["1990-12-05",0.7313,0.7313,0.7214,0.7313,15200.0],["1990-12-06",0.7412,0.7708,0.7412,0.7412,26400.0],["1990-12-07",0.7313,0.7313,0.7214,0.7214,44000.0],["1990-12-10",0.7214,0.7214,0.7214,0.7214,0.0],["1990-12-11",0.7214,0.7214,0.7116,0.7116,5600.0],["1990-12-12",0.7116,0.7116,0.7116,0.7116,0.0],["1990-12-13",0.7017,0.7017,0.7017,0.7017,3200.0],["1990-12-14",0.7017,0.7017,0.7017,0.7017,0.0],["1990-12-17",0.7017,0.7412,0.7017,0.7412,69600.0],["1990-12-18",0.7313,0.7511,0.7313,0.7511,19200.0],["1990-12-19",0.7412,0.7807,0.7412,0.7807,61600.0],["1990-12-20",0.761,0.7708,0.7511,0.7708,13600.0],["1990-12-21",0.7708,0.8104,0.7708,0.8104,12000.0],["1990-12-24",0.7906,0.7906,0.7906,0.7906,20000.0],["1990-12-26",0.7906,0.8104,0.7906,0.8104,7200.0],["1990-12-27",0.8301,0.8301,0.8203,0.8203,8800.0],["1990-12-28",0.8005,0.8104,0.7906,0.8005,12000.0],["1990-12-31",0.7807,0.8301,0.7807,0.8301,22400.0],["1991-01-02",0.8104,0.8301,0.8005,0.8301,57600.0],["1991-01-03",0.8203,0.8203,0.8104,0.8203,31200.0],["1991-01-04",0.8301,0.8499,0.8203,0.8203,48000.0],["1991-01-07",0.8005,0.8203,0.8005,0.8104,8800.0],["1991-01-08",0.8005,0.8005,0.7807,0.7906,45600.0],["1991-01-09",0.7906,0.7906,0.761,0.7807,24000.0],["1991-01-10",0.7708,0.7708,0.7412,0.7511,35200.0],["1991-01-11",0.7511,0.761,0.7116,0.7412,29600.0],["1991-01-14",0.7214,0.7313,0.7214,0.7214,4000.0],["1991-01-15",0.7313,0.7313,0.7313,0.7313,800.0],["1991-01-16",0.7313,0.761,0.7313,0.761,17600.0],["1991-01-17",0.7906,0.8005,0.7906,0.8005,18400.0],["1991-01-18",0.7906,0.8104,0.7906,0.8104,4800.0],["1991-01-21",0.8301,0.84,0.8203,0.84,31200.0],["1991-01-22",0.8203,0.8203,0.7906,0.8104,57600.0],["1991-01-23",0.8104,0.8203,0.8104,0.8203,3200.0],["1991-01-24",0.84,0.84,0.8104,0.8104,10400.0],["1991-01-25",0.7906,0.8203,0.7906,0.8203,29600.0],["1991-01-28",0.8005,0.8104,0.8005,0.8005,16000.0],["1991-01-29",0.8104,0.8104,0.8104,0.8104,20800.0],["1991-01-30",0.8005,0.8894,0.7906,0.8894,109600.0],["1991-01-31",0.8894,0.8993,0.8697,0.8697,32800.0],["1991-02-01",0.8796,0.9092,0.8598,0.8598,68800.0],["1991-02-04",0.8796,0.8894,0.8697,0.8796,19200.0],["1991-02-05",0.8894,0.8894,0.8598,0.8598,40000.0],["1991-02-06",0.8499,0.8499,0.8301,0.8499,9600.0],["1991-02-07",0.84,0.8499,0.84,0.8499,7200.0],["1991-02-08",0.8598,0.8697,0.8598,0.8697,20000.0],["1991-02-11",0.8697,0.8894,0.8697,0.8894,6400.0],["1991-02-12",0.8796,0.8993,0.8598,0.8993,53600.0],["1991-02-13",0.9092,0.9092,0.9092,0.9092,3200.0],["1991-02-14",0.9092,0.9586,0.9092,0.929,31200.0],["1991-02-15",0.929,0.929,0.9191,0.9191,10400.0],["1991-02-19",0.9487,0.9586,0.9092,0.9191,61600.0],["1991-02-20",0.9389,0.9389,0.9092,0.9092,20800.0],["1991-02-21",0.9092,0.9092,0.8894,0.9092,11200.0],["1991-02-22",0.8894,0.8993,0.8894,0.8894,4000.0],["1991-02-25",0.8958,0.9058,0.8958,0.8958,6400.0],["1991-02-26",0.8958,0.8958,0.866,0.8759,19200.0],["1991-02-27",0.8859,0.9655,0.8859,0.9655,101600.0],["1991-02-28",0.9456,0.9655,0.9456,0.9555,43200.0],["1991-03-01",0.9555,0.9555,0.9157,0.9456,24000.0],["1991-03-04",0.9356,0.9555,0.9157,0.9555,25600.0],["1991-03-05",0.9655,0.9854,0.9655,0.9854,25600.0],["1991-03-06",0.9854,1.0053,0.9754,0.9754,52800.0],["1991-03-07",0.9655,0.9953,0.9655,0.9854,179200.0],["1991-03-08",0.9953,0.9953,0.9854,0.9953,13600.0],["1991-03-11",0.9953,0.9953,0.9655,0.9655,19200.0],["1991-03-12",0.9854,0.9854,0.9854,0.9854,5600.0],["1991-03-13",0.9655,0.9655,0.9655,0.9655,25600.0],["1991-03-14",0.9754,0.9754,0.9754,0.9754,208800.0],["1991-03-15",0.9655,0.9655,0.9555,0.9555,48000.0],["1991-03-18",0.9655,0.9754,0.9655,0.9655,25600.0],["1991-03-19",0.9754,0.9754,0.9655,0.9655,13600.0],["1991-03-20",0.9655,0.9655,0.9655,0.9655,5600.0],["1991-03-21",0.9655,0.9655,0.9655,0.9655,4000.0],["1991-03-22",0.9555,0.9555,0.9555,0.9555,27200.0],["1991-03-25",0.9456,0.9456,0.9058,0.9058,48000.0],["1991-03-26",0.9157,0.9157,0.9058,0.9157,28800.0],["1991-03-27",0.9356,0.9754,0.9356,0.9655,39200.0],["1991-03-28",0.9655,0.9655,0.9555,0.9655,29600.0],["1991-04-01",0.9754,0.9854,0.9754,0.9854,31200.0],["1991-04-02",0.9754,0.9754,0.9555,0.9655,104000.0],["1991-04-03",0.9754,0.9754,0.9655,0.9655,22400.0],["1991-04-04",0.9754,0.9754,0.9655,0.9655,33600.0],["1991-04-05",0.9754,0.9754,0.9555,0.9555,66400.0],["1991-04-08",0.9655,0.9854,0.9655,0.9655,23200.0],["1991-04-09",0.9754,0.9754,0.9655,0.9655,20000.0],["1991-04-10",0.9555,0.9555,0.9456,0.9456,21600.0],["1991-04-11",0.9456,0.9456,0.9356,0.9356,5600.0],["1991-04-12",0.9555,0.9655,0.9555,0.9655,24000.0],["1991-04-15",0.9555,0.9555,0.9555,0.9555,800.0],["1991-04-16",0.9456,0.9854,0.9356,0.9854,31200.0],["1991-04-17",0.9655,0.9655,0.9456,0.9456,9600.0],["1991-04-18",0.9555,0.9655,0.9456,0.9456,5600.0],["1991-04-19",0.9555,0.9555,0.9356,0.9456,6400.0],["1991-04-22",0.9555,0.9655,0.9157,0.9257,29600.0],["1991-04-23",0.9257,0.9456,0.9257,0.9356,10400.0],["1991-04-24",0.9157,0.9157,0.856,0.856,56800.0],["1991-04-25",0.866,0.866,0.8162,0.8361,33600.0],["1991-04-26",0.8261,0.8261,0.8261,0.8261,800.0],["1991-04-29",0.8261,0.8261,0.8162,0.8162,4000.0],["1991-04-30",0.8162,0.8261,0.8062,0.8062,6400.0],["1991-05-01",0.8062,0.8162,0.8062,0.8162,1600.0],["1991-05-02",0.8261,0.8261,0.8062,0.8062,7200.0],["1991-05-03",0.8062,0.8162,0.8062,0.8062,8000.0],["1991-05-06",0.7963,0.8062,0.7963,0.8062,1600.0],["1991-05-07",0.8162,0.8162,0.8062,0.8062,3200.0],["1991-05-08",0.8162,0.8261,0.8162,0.8261,2400.0],["1991-05-09",0.8261,0.8261,0.8261,0.8261,800.0],["1991-05-10",0.8361,0.846,0.8361,0.846,8000.0],["1991-05-13",0.846,0.846,0.8361,0.8361,19200.0],["1991-05-14",0.8162,0.8162,0.8162,0.8162,5600.0],["1991-05-15",0.8261,0.8261,0.8162,0.8162,47200.0],["1991-05-16",0.8162,0.8162,0.8162,0.8162,800.0],["1991-05-17",0.8062,0.8162,0.8062,0.8162,5600.0],["1991-05-20",0.8162,0.8162,0.8062,0.8062,8000.0],["1991-05-21",0.8062,0.8062,0.8062,0.8062,1600.0],["1991-05-22",0.8062,0.8062,0.8062,0.8062,0.0],["1991-05-23",0.8062,0.8162,0.8062,0.8062,8000.0],["1991-05-24",0.8162,0.8162,0.8162,0.8162,7200.0],["1991-05-28",0.7963,0.7963,0.7764,0.7863,24800.0],["1991-05-29",0.7863,0.8062,0.7863,0.8062,5600.0],["1991-05-30",0.7963,0.7963,0.7963,0.7963,800.0],["1991-05-31",0.7963,0.8162,0.7963,0.8062,12800.0],["1991-06-03",0.8127,0.8227,0.8127,0.8227,12800.0],["1991-06-04",0.8227,0.8327,0.8227,0.8227,26400.0],["1991-06-05",0.8327,0.8427,0.8327,0.8327,8800.0],["1991-06-06",0.8327,0.8327,0.8327,0.8327,0.0],["1991-06-07",0.8427,0.8427,0.8327,0.8327,10400.0],["1991-06-10",0.8327,0.8327,0.8327,0.8327,0.0],["1991-06-11",0.8327,0.8327,0.8327,0.8327,6400.0],["1991-06-12",0.8327,0.8327,0.8327,0.8327,0.0],["1991-06-13",0.8327,0.8628,0.8327,0.8628,19200.0],["1991-06-14",0.8628,0.8628,0.8628,0.8628,0.0],["1991-06-17",0.8628,0.8628,0.8628,0.8628,0.0],["1991-06-18",0.8528,0.8528,0.8528,0.8528,2400.0],["1991-06-19",0.8528,0.8528,0.8528,0.8528,0.0],["1991-06-20",0.8528,0.8528,0.8528,0.8528,0.0],["1991-06-21",0.8528,0.8528,0.8528,0.8528,0.0],["1991-06-24",0.8427,0.8427,0.8427,0.8427,49600.0],["1991-06-25",0.8427,0.8528,0.8427,0.8528,4000.0],["1991-06-26",0.8728,0.8728,0.8528,0.8528,27200.0],["1991-06-27",0.8528,0.8528,0.8528,0.8528,8000.0],["1991-06-28",0.8628,0.8628,0.7826,0.7826,100800.0],["1991-07-01",0.8026,0.8026,0.8026,0.8026,2400.0],["1991-07-02",0.8127,0.8127,0.8127,0.8127,800.0],["1991-07-03",0.8026,0.8026,0.8026,0.8026,1600.0],["1991-07-05",0.8026,0.8026,0.8026,0.8026,0.0],["1991-07-08",0.8026,0.8026,0.8026,0.8026,800.0],["1991-07-09",0.8026,0.8026,0.8026,0.8026,2400.0],["1991-07-10",0.7926,0.8127,0.7926,0.8026,5600.0],["1991-07-11",0.8127,0.8127,0.8127,0.8127,800.0],["1991-07-12",0.8127,0.8127,0.8127,0.8127,0.0],["1991-07-15",0.8227,0.8227,0.8227,0.8227,800.0],["1991-07-16",0.8127,0.8127,0.7926,0.8127,22400.0],["1991-07-17",0.8127,0.8127,0.8127,0.8127,0.0],["1991-07-18",0.8127,0.8127,0.8127,0.8127,0.0],["1991-07-19",0.8026,0.8026,0.8026,0.8026,1600.0],["1991-07-22",0.7926,0.7926,0.7826,0.7826,14400.0],["1991-07-23",0.7926,0.7926,0.7926,0.7926,5600.0],["1991-07-24",0.8026,0.9029,0.8026,0.8829,261600.0],["1991-07-25",0.8929,0.933,0.8929,0.923,30400.0],["1991-07-26",0.933,0.9431,0.923,0.923,12800.0],["1991-07-29",0.913,0.933,0.913,0.933,19200.0],["1991-07-30",0.933,1.0033,0.933,0.9832,50400.0],["1991-07-31",0.9932,0.9932,0.9732,0.9732,56000.0],["1991-08-01",0.9732,0.9732,0.9732,0.9732,1600.0],["1991-08-02",0.9631,0.9631,0.913,0.913,44800.0],["1991-08-05",0.913,0.923,0.913,0.923,15200.0],["1991-08-06",0.923,0.9431,0.923,0.9431,10400.0],["1991-08-07",0.933,0.933,0.923,0.923,20000.0],["1991-08-08",0.913,0.913,0.913,0.913,8000.0],["1991-08-09",0.9029,0.9029,0.8929,0.8929,16800.0],["1991-08-12",0.8929,0.8929,0.8829,0.8829,16000.0],["1991-08-13",0.8628,0.8829,0.8628,0.8728,11200.0],["1991-08-14",0.8728,0.8728,0.8728,0.8728,1600.0],["1991-08-15",0.8628,0.8628,0.8628,0.8628,2400.0],["1991-08-16",0.8628,0.8628,0.8628,0.8628,0.0],["1991-08-19",0.8628,0.8728,0.8628,0.8728,8800.0],["1991-08-20",0.8728,0.8728,0.8728,0.8728,0.0],["1991-08-21",0.8628,0.8829,0.8628,0.8829,40800.0],["1991-08-22",0.8728,0.913,0.8728,0.913,46400.0],["1991-08-23",0.8929,0.923,0.8929,0.9029,112000.0],["1991-08-26",0.913,0.913,0.913,0.913,4000.0],["1991-08-27",0.9029,0.9029,0.8929,0.8929,4000.0],["1991-08-28",0.8929,0.8929,0.8829,0.8929,7200.0],["1991-08-29",0.8829,0.8829,0.8728,0.8829,11200.0],["1991-08-30",0.8792,0.8792,0.8792,0.8792,8000.0],["1991-09-03",0.8691,0.9096,0.8691,0.9096,33600.0],["1991-09-04",0.9096,0.9096,0.8893,0.8893,18400.0],["1991-09-05",0.8792,0.8893,0.8792,0.8893,8800.0],["1991-09-06",0.8995,0.8995,0.8893,0.8893,5600.0],["1991-09-09",0.8893,0.8893,0.8893,0.8893,0.0],["1991-09-10",0.8893,0.8893,0.8893,0.8893,26400.0],["1991-09-11",0.8893,0.8893,0.8893,0.8893,0.0],["1991-09-12",0.8792,0.8792,0.8388,0.859,29600.0],["1991-09-13",0.8489,0.859,0.8489,0.8489,50400.0],["1991-09-16",0.8388,0.8489,0.8388,0.8489,3200.0],["1991-09-17",0.859,0.8691,0.859,0.8691,3200.0],["1991-09-18",0.8691,0.8691,0.8489,0.8489,20000.0],["1991-09-19",0.8489,0.8489,0.8489,0.8489,0.0],["1991-09-20",0.859,0.859,0.859,0.859,2400.0],["1991-09-23",0.8489,0.8489,0.8388,0.8388,10400.0],["1991-09-24",0.8489,0.859,0.8489,0.859,4000.0],["1991-09-25",0.8489,0.8489,0.8489,0.8489,4000.0],["1991-09-26",0.8489,0.8489,0.8489,0.8489,0.0],["1991-09-27",0.859,0.859,0.859,0.859,4800.0],["1991-09-30",0.859,0.8792,0.859,0.8691,48800.0],["1991-10-01",0.8792,0.8893,0.8691,0.8893,14400.0],["1991-10-02",0.8792,0.8792,0.8691,0.8691,4800.0],["1991-10-03",0.8792,0.8792,0.8792,0.8792,3200.0],["1991-10-04",0.8691,0.8893,0.8691,0.8691,9600.0],["1991-10-07",0.8691,0.8792,0.8691,0.8792,9600.0],["1991-10-08",0.8792,0.8792,0.8792,0.8792,0.0],["1991-10-09",0.8691,0.8691,0.8691,0.8691,800.0],["1991-10-10",0.859,0.859,0.859,0.859,4000.0],["1991-10-11",0.8691,0.8893,0.859,0.8893,12800.0],["1991-10-14",0.8995,0.9197,0.8995,0.9096,34400.0],["1991-10-15",0.9197,0.95,0.9197,0.95,9600.0],["1991-10-16",0.9601,0.9803,0.9601,0.9702,43200.0],["1991-10-17",0.9702,0.9702,0.9702,0.9702,20000.0],["1991-10-18",0.9803,0.9803,0.9803,0.9803,3200.0],["1991-10-21",0.9702,0.9904,0.9702,0.9904,24800.0],["1991-10-22",0.9803,1.0308,0.9702,1.0308,44800.0],["1991-10-23",1.0005,1.0106,0.9601,0.9601,51200.0],["1991-10-24",0.95,0.9601,0.9298,0.9601,27200.0],["1991-10-25",0.9803,0.9904,0.9803,0.9803,32000.0],["1991-10-28",0.9803,0.9803,0.9803,0.9803,0.0],["1991-10-29",0.9803,0.9803,0.9803,0.9803,0.0],["1991-10-30",0.9803,0.9904,0.9803,0.9904,41600.0],["1991-10-31",0.9803,0.9803,0.9803,0.9803,1600.0],["1991-11-01",0.9904,0.9904,0.9803,0.9803,14400.0],["1991-11-04",0.9803,1.0106,0.9803,0.9904,16000.0],["1991-11-05",1.0005,1.0106,1.0005,1.0106,10400.0],["1991-11-06",1.0005,1.0207,1.0005,1.0207,14400.0],["1991-11-07",1.0005,1.0207,1.0005,1.0207,22400.0],["1991-11-08",1.0207,1.0207,1.0207,1.0207,0.0],["1991-11-11",1.0207,1.0207,1.0207,1.0207,0.0],["1991-11-12",1.0207,1.0207,1.0106,1.0106,4800.0],["1991-11-13",1.0106,1.0207,1.0106,1.0207,11200.0],["1991-11-14",1.0207,1.0409,1.0207,1.0409,72000.0],["1991-11-15",1.0409,1.0409,1.0005,1.0106,20800.0],["1991-11-18",0.9803,0.9803,0.9702,0.9702,21600.0],["1991-11-19",0.9702,0.9702,0.9702,0.9702,4800.0],["1991-11-20",0.9702,0.9702,0.9702,0.9702,1600.0],["1991-11-21",0.9702,0.9702,0.9702,0.9702,1600.0],["1991-11-22",0.9803,0.9803,0.9803,0.9803,800.0],["1991-11-25",0.9803,0.9803,0.9803,0.9803,0.0],["1991-11-26",0.9702,0.9702,0.9702,0.9702,1600.0],["1991-11-27",0.9601,0.9601,0.9601,0.9601,104000.0],["1991-11-29",0.9601,0.9601,0.9601,0.9601,0.0],["1991-12-02",0.9666,0.9666,0.9666,0.9666,1600.0],["1991-12-03",0.9768,0.9768,0.9768,0.9768,3200.0],["1991-12-04",0.9666,0.9768,0.9666,0.9768,8000.0],["1991-12-05",0.9564,0.9564,0.9564,0.9564,8000.0],["1991-12-06",0.9564,0.9768,0.9564,0.9768,7200.0],["1991-12-09",0.987,0.987,0.9768,0.9768,12000.0],["1991-12-10",0.9768,0.987,0.9768,0.9768,9600.0],["1991-12-11",0.9666,0.9666,0.9666,0.9666,5600.0],["1991-12-12",0.9666,0.9666,0.9666,0.9666,0.0],["1991-12-13",0.9768,0.9768,0.9768,0.9768,11200.0],["1991-12-16",0.9768,0.9971,0.9768,0.9971,49600.0],["1991-12-17",0.9971,0.9971,0.9971,0.9971,1600.0],["1991-12-18",0.987,0.987,0.987,0.987,1600.0],["1991-12-19",0.9666,0.9971,0.9666,0.9971,17600.0],["1991-12-20",0.987,0.987,0.987,0.987,1600.0],["1991-12-23",0.9768,1.0073,0.9768,0.9971,10400.0],["1991-12-24",0.9971,0.9971,0.9971,0.9971,0.0],["1991-12-26",0.9971,0.9971,0.9971,0.9971,0.0],["1991-12-27",1.0175,1.0277,0.987,0.987,30400.0],["1991-12-30",0.9666,0.9768,0.9666,0.9768,12800.0],["1991-12-31",0.9768,1.0175,0.9768,1.0175,36000.0],["1992-01-02",1.0073,1.0175,1.0073,1.0073,23200.0],["1992-01-03",1.0175,1.0175,1.0175,1.0175,16800.0],["1992-01-06",1.0073,1.0378,1.0073,1.0378,59200.0],["1992-01-07",1.0378,1.0684,1.0277,1.0684,51200.0],["1992-01-08",1.0684,1.0684,1.0378,1.0378,21600.0],["1992-01-09",1.0378,1.0378,1.0378,1.0378,0.0],["1992-01-10",1.0378,1.0582,1.0378,1.048,16000.0],["1992-01-13",1.0378,1.048,1.0378,1.048,10400.0],["1992-01-14",1.0582,1.0582,1.048,1.048,12800.0],["1992-01-15",1.048,1.048,1.048,1.048,0.0],["1992-01-16",1.0582,1.0582,1.048,1.0582,8000.0],["1992-01-17",1.0582,1.0989,1.0582,1.0989,96800.0],["1992-01-20",1.1192,1.1497,1.1091,1.1396,36800.0],["1992-01-21",1.1396,1.1396,1.0989,1.0989,28800.0],["1992-01-22",1.1091,1.1192,1.1091,1.1192,10400.0],["1992-01-23",1.1091,1.1192,1.1091,1.1091,4000.0],["1992-01-24",1.1091,1.1192,1.0378,1.048,190400.0],["1992-01-27",1.0684,1.0684,1.0684,1.0684,2400.0],["1992-01-28",1.0582,1.0582,1.0582,1.0582,4000.0],["1992-01-29",1.0684,1.0684,1.0378,1.0378,66400.0],["1992-01-30",1.0582,1.0582,1.0582,1.0582,40000.0],["1992-01-31",1.0684,1.0887,1.0684,1.0785,58400.0],["1992-02-03",1.0684,1.1091,1.0684,1.1091,45600.0],["1992-02-04",1.0989,1.0989,1.0989,1.0989,1600.0],["1992-02-05",1.0785,1.0785,1.0785,1.0785,1600.0],["1992-02-06",1.0887,1.0887,1.0887,1.0887,2400.0],["1992-02-07",1.0989,1.0989,1.0785,1.0785,19200.0],["1992-02-10",1.0582,1.0785,1.0582,1.0785,39200.0],["1992-02-11",1.0684,1.0684,1.0582,1.0582,4800.0],["1992-02-12",1.0582,1.0582,1.0582,1.0582,0.0],["1992-02-13",1.0582,1.0582,1.0582,1.0582,46400.0],["1992-02-14",1.048,1.048,1.0378,1.0378,6400.0],["1992-02-18",1.0378,1.0378,1.0378,1.0378,26400.0],["1992-02-19",1.0378,1.0378,1.0378,1.0378,0.0],["1992-02-20",1.0582,1.0582,1.0378,1.0378,9600.0],["1992-02-21",1.0277,1.0277,0.9564,0.9768,80800.0],["1992-02-24",0.987,0.987,0.9666,0.9666,20000.0],["1992-02-25",0.9834,0.9936,0.9834,0.9936,24800.0],["1992-02-26",0.9834,0.9936,0.9834,0.9834,4000.0],["1992-02-27",0.9732,0.9732,0.9629,0.9732,6400.0],["1992-02-28",0.9629,0.9629,0.9424,0.9629,24000.0],["1992-03-02",0.9527,0.9732,0.9527,0.9732,6400.0],["1992-03-03",0.9629,0.9629,0.9527,0.9527,6400.0],["1992-03-04",0.9527,0.9527,0.9527,0.9527,0.0],["1992-03-05",0.9527,0.9527,0.9527,0.9527,18400.0],["1992-03-06",0.9527,0.9527,0.9527,0.9527,3200.0],["1992-03-09",0.9527,0.9527,0.9527,0.9527,3200.0],["1992-03-10",0.9527,0.9527,0.9424,0.9424,9600.0],["1992-03-11",0.9527,0.9834,0.9527,0.9834,52000.0],["1992-03-12",0.9629,0.9834,0.9629,0.9834,7200.0],["1992-03-13",0.9732,0.9732,0.9629,0.9629,7200.0],["1992-03-16",0.9732,0.9732,0.9527,0.9527,9600.0],["1992-03-17",0.9527,0.9527,0.9527,0.9527,5600.0],["1992-03-18",0.9527,0.9527,0.9527,0.9527,0.0],["1992-03-19",0.9629,0.9629,0.9424,0.9629,24800.0],["1992-03-20",0.9629,0.9629,0.9629,0.9629,0.0],["1992-03-23",0.9527,0.9629,0.9424,0.9629,12000.0],["1992-03-24",0.9629,0.9629,0.9629,0.9629,1600.0],["1992-03-25",0.9424,0.9629,0.9322,0.9527,17600.0],["1992-03-26",0.9424,0.9424,0.9424,0.9424,1600.0],["1992-03-27",0.9424,0.9424,0.9219,0.9219,11200.0],["1992-03-30",0.9117,0.9219,0.9015,0.9219,16000.0],["1992-03-31",0.9219,0.9322,0.9219,0.9322,8000.0],["1992-04-01",0.9322,0.9322,0.9322,0.9322,4000.0],["1992-04-02",0.9322,0.9527,0.9322,0.9527,68000.0],["1992-04-03",0.9424,0.9424,0.9424,0.9424,1600.0],["1992-04-06",0.9322,0.9322,0.9322,0.9322,8000.0],["1992-04-07",0.9322,0.9322,0.9322,0.9322,0.0],["1992-04-08",0.9117,0.9117,0.9117,0.9117,8800.0],["1992-04-09",0.9219,0.9322,0.9219,0.9322,5600.0],["1992-04-10",0.9322,0.9322,0.9322,0.9322,0.0],["1992-04-13",0.9424,0.9424,0.9219,0.9219,13600.0],["1992-04-14",0.9219,0.9322,0.9219,0.9219,6400.0],["1992-04-15",0.9219,0.9322,0.9219,0.9322,12000.0],["1992-04-16",0.9424,0.9527,0.9424,0.9527,5600.0],["1992-04-20",0.9629,0.9629,0.9117,0.9117,28800.0],["1992-04-21",0.9117,0.9117,0.9015,0.9117,8000.0],["1992-04-22",0.9219,0.9322,0.9219,0.9322,8800.0],["1992-04-23",0.9424,0.9732,0.9424,0.9629,14400.0],["1992-04-24",0.9732,0.9732,0.9732,0.9732,12000.0],["1992-04-27",0.9527,0.9629,0.9424,0.9424,18400.0],["1992-04-28",0.9322,0.9322,0.9117,0.9117,16800.0],["1992-04-29",0.9219,0.9219,0.9219,0.9219,800.0],["1992-04-30",0.9219,0.9219,0.9219,0.9219,1600.0],["1992-05-01",0.9219,0.9219,0.9219,0.9219,1600.0],["1992-05-04",0.9219,0.9219,0.9117,0.9219,17600.0],["1992-05-05",0.9219,0.9219,0.9219,0.9219,6400.0],["1992-05-06",0.9322,0.9424,0.9322,0.9322,37600.0],["1992-05-07",0.9527,0.9527,0.9424,0.9424,9600.0],["1992-05-08",0.9424,0.9424,0.9424,0.9424,0.0],["1992-05-11",0.9424,0.9424,0.9424,0.9424,0.0],["1992-05-12",0.9424,0.9424,0.9424,0.9424,0.0],["1992-05-13",0.9322,0.9322,0.9015,0.9015,118400.0],["1992-05-14",0.9015,0.9117,0.9015,0.9117,2400.0],["1992-05-15",0.9117,0.9117,0.9117,0.9117,0.0],["1992-05-18",0.9219,0.9219,0.9219,0.9219,1600.0],["1992-05-19",0.9219,0.9219,0.9219,0.9219,0.0],["1992-05-20",0.9322,0.9322,0.9322,0.9322,1600.0],["1992-05-21",0.9322,0.9322,0.9219,0.9219,3200.0],["1992-05-22",0.9219,0.9219,0.9219,0.9219,0.0],["1992-05-26",0.9219,0.9424,0.9219,0.9424,21600.0],["1992-05-27",0.9322,0.9322,0.9219,0.9219,8000.0],["1992-05-28",0.9219,0.9219,0.9219,0.9219,0.0],["1992-05-29",0.9424,0.9732,0.9424,0.9732,29600.0],["1992-06-01",0.9599,0.9599,0.9599,0.9599,2400.0],["1992-06-02",0.9599,0.9599,0.9599,0.9599,800.0],["1992-06-03",0.9599,0.9599,0.9599,0.9599,0.0],["1992-06-04",0.9599,0.9599,0.9599,0.9599,20800.0],["1992-06-05",0.9496,0.9496,0.9393,0.9496,7200.0],["1992-06-08",0.9599,0.9599,0.9599,0.9599,800.0],["1992-06-09",0.9393,0.9393,0.9393,0.9393,4000.0],["1992-06-10",0.929,0.929,0.9187,0.9187,16000.0],["1992-06-11",0.9187,0.9187,0.9187,0.9187,0.0],["1992-06-12",0.9187,0.9187,0.9187,0.9187,0.0],["1992-06-15",0.929,0.9393,0.9187,0.9187,17600.0],["1992-06-16",0.9187,0.9187,0.9083,0.9187,10400.0],["1992-06-17",0.9083,0.9083,0.9083,0.9083,4000.0],["1992-06-18",0.9187,0.9187,0.9083,0.9083,9600.0],["1992-06-19",0.9083,0.9083,0.898,0.9083,4000.0],["1992-06-22",0.9083,0.9083,0.9083,0.9083,0.0],["1992-06-23",0.898,0.898,0.898,0.898,800.0],["1992-06-24",0.898,0.898,0.898,0.898,800.0],["1992-06-25",0.8774,0.8774,0.8774,0.8774,4000.0],["1992-06-26",0.8774,0.8774,0.867,0.867,6400.0],["1992-06-29",0.867,0.867,0.867,0.867,4000.0],["1992-06-30",0.8774,0.8877,0.8258,0.8567,128000.0],["1992-07-01",0.8464,0.867,0.8464,0.8464,50400.0],["1992-07-02",0.8567,0.8567,0.8567,0.8567,8000.0],["1992-07-06",0.8567,0.8567,0.8567,0.8567,0.0],["1992-07-07",0.867,0.867,0.867,0.867,800.0],["1992-07-08",0.8567,0.8567,0.8567,0.8567,800.0],["1992-07-09",0.8567,0.8567,0.8567,0.8567,4800.0],["1992-07-10",0.8567,0.8567,0.8567,0.8567,0.0],["1992-07-13",0.8464,0.8464,0.8464,0.8464,8000.0],["1992-07-14",0.8464,0.8464,0.8464,0.8464,0.0],["1992-07-15",0.8567,0.8567,0.8567,0.8567,800.0],["1992-07-16",0.8567,0.8567,0.8567,0.8567,800.0],["1992-07-17",0.8464,0.8464,0.8464,0.8464,17600.0],["1992-07-20",0.8464,0.8464,0.8464,0.8464,0.0],["1992-07-21",0.8464,0.8464,0.8464,0.8464,800.0],["1992-07-22",0.867,0.867,0.867,0.867,7200.0],["1992-07-23",0.8774,0.8774,0.8567,0.867,14400.0],["1992-07-24",0.8464,0.8464,0.8361,0.8361,27200.0],["1992-07-27",0.8567,0.867,0.8567,0.867,7200.0],["1992-07-28",0.8774,0.8774,0.8774,0.8774,2400.0],["1992-07-29",0.867,0.8877,0.867,0.8877,18400.0],["1992-07-30",0.898,0.898,0.898,0.898,9600.0],["1992-07-31",0.8774,0.8774,0.8774,0.8774,16800.0],["1992-08-03",0.8877,0.8877,0.8877,0.8877,1600.0],["1992-08-04",0.898,0.898,0.8877,0.8877,7200.0],["1992-08-05",0.898,0.898,0.8774,0.8774,29600.0],["1992-08-06",0.8774,0.8774,0.8774,0.8774,0.0],["1992-08-07",0.8567,0.8567,0.8567,0.8567,3200.0],["1992-08-10",0.8464,0.8464,0.8361,0.8361,16000.0],["1992-08-11",0.8464,0.8464,0.8258,0.8258,88800.0],["1992-08-12",0.8361,0.8361,0.8258,0.8258,11200.0],["1992-08-13",0.8258,0.8258,0.7948,0.8154,33600.0],["1992-08-14",0.8258,0.8258,0.8258,0.8258,2400.0],["1992-08-17",0.8154,0.8154,0.8154,0.8154,11200.0],["1992-08-18",0.8154,0.8258,0.8154,0.8258,16800.0],["1992-08-19",0.8361,0.8361,0.8361,0.8361,4000.0],["1992-08-20",0.8361,0.8567,0.8361,0.8567,5600.0],["1992-08-21",0.8567,0.867,0.8464,0.8464,27200.0],["1992-08-24",0.8464,0.8464,0.8258,0.8464,16800.0],["1992-08-25",0.8361,0.8464,0.8361,0.8464,4800.0],["1992-08-26",0.8361,0.8567,0.8361,0.8567,14400.0],["1992-08-27",0.8567,0.8567,0.8567,0.8567,0.0],["1992-08-28",0.8567,0.8567,0.8567,0.8567,0.0],["1992-08-31",0.8538,0.8538,0.8538,0.8538,0.0],["1992-09-01",0.8434,0.8538,0.8434,0.8538,3200.0],["1992-09-02",0.8434,0.8434,0.8434,0.8434,1600.0],["1992-09-03",0.8538,0.8538,0.8538,0.8538,800.0],["1992-09-04",0.8538,0.8538,0.8538,0.8538,0.0],["1992-09-08",0.8538,0.8538,0.8538,0.8538,0.0],["1992-09-09",0.8434,0.8434,0.833,0.833,16000.0],["1992-09-10",0.8434,0.8538,0.8434,0.8538,12000.0],["1992-09-11",0.8434,0.8434,0.8434,0.8434,4000.0],["1992-09-14",0.8434,0.8434,0.8434,0.8434,1600.0],["1992-09-15",0.8538,0.8538,0.8434,0.8434,5600.0],["1992-09-16",0.833,0.833,0.8226,0.8226,5600.0],["1992-09-17",0.8226,0.833,0.8226,0.833,4000.0],["1992-09-18",0.833,0.8434,0.833,0.8434,15200.0],["1992-09-21",0.833,0.833,0.833,0.833,800.0],["1992-09-22",0.833,0.833,0.833,0.833,800.0],["1992-09-23",0.833,0.833,0.833,0.833,800.0],["1992-09-24",0.8434,0.8434,0.833,0.8434,5600.0],["1992-09-25",0.833,0.833,0.833,0.833,4000.0],["1992-09-28",0.8538,0.8746,0.8538,0.8746,25600.0],["1992-09-29",0.9059,0.9059,0.8955,0.8955,28800.0],["1992-09-30",0.8955,0.8955,0.885,0.8955,15200.0],["1992-10-01",0.8955,0.8955,0.885,0.8955,17600.0],["1992-10-02",0.885,0.885,0.885,0.885,800.0],["1992-10-05",0.8746,0.8746,0.8642,0.8642,3200.0],["1992-10-06",0.8642,0.8642,0.8642,0.8642,12800.0],["1992-10-07",0.8642,0.8642,0.8642,0.8642,0.0],["1992-10-08",0.8642,0.8642,0.8642,0.8642,25600.0],["1992-10-09",0.8642,0.8746,0.8642,0.8642,45600.0],["1992-10-12",0.8642,0.8642,0.8642,0.8642,17600.0],["1992-10-13",0.8642,0.8642,0.8642,0.8642,1600.0],["1992-10-14",0.8642,0.8642,0.8642,0.8642,800.0],["1992-10-15",0.8642,0.8642,0.8642,0.8642,0.0],["1992-10-16",0.8642,0.8642,0.8642,0.8642,18400.0],["1992-10-19",0.8642,0.8746,0.8642,0.8746,6400.0],["1992-10-20",0.8746,0.8746,0.8642,0.8642,13600.0],["1992-10-21",0.8746,0.885,0.8746,0.885,3200.0],["1992-10-22",0.9059,0.9892,0.9059,0.9788,96000.0],["1992-10-23",0.9892,0.9996,0.9892,0.9996,42400.0],["1992-10-26",0.9996,0.9996,0.9788,0.9996,13600.0],["1992-10-27",0.9892,0.9892,0.9788,0.9788,9600.0],["1992-10-28",0.9892,0.9892,0.9788,0.9788,6400.0],["1992-10-29",0.9892,0.9892,0.9683,0.9683,4000.0],["1992-10-30",0.9892,0.9996,0.9892,0.9996,27200.0],["1992-11-02",0.9996,1.0621,0.9996,1.0412,145600.0],["1992-11-03",1.0516,1.0621,1.0516,1.0516,17600.0],["1992-11-04",1.0621,1.0621,1.0516,1.0621,22400.0],["1992-11-05",1.0725,1.0933,1.0725,1.0933,44000.0],["1992-11-06",1.0933,1.1454,1.0933,1.1454,43200.0],["1992-11-09",1.1349,1.1349,1.1037,1.1141,19200.0],["1992-11-10",1.1141,1.1245,1.1141,1.1245,9600.0],["1992-11-11",1.1349,1.1349,1.1141,1.1141,10400.0],["1992-11-12",1.1037,1.1037,1.0621,1.0621,27200.0],["1992-11-13",1.0621,1.0621,1.0621,1.0621,1600.0],["1992-11-16",1.0516,1.0725,1.0516,1.0725,9600.0],["1992-11-17",1.0725,1.0725,1.0725,1.0725,4000.0],["1992-11-18",1.0725,1.0725,1.0725,1.0725,4800.0],["1992-11-19",1.0725,1.0829,1.0725,1.0829,16800.0],["1992-11-20",1.0933,1.1454,1.0933,1.1454,37600.0],["1992-11-23",1.1558,1.1558,1.1245,1.1245,37600.0],["1992-11-24",1.1037,1.1141,1.0933,1.0933,54400.0],["1992-11-25",1.0933,1.1037,1.0829,1.0829,37600.0],["1992-11-27",1.1037,1.1141,1.1037,1.1037,11200.0],["1992-11-30",1.1008,1.1217,1.0903,1.1217,28000.0],["1992-12-01",1.1322,1.1322,1.1217,1.1217,4800.0],["1992-12-02",1.1217,1.1427,1.1217,1.1322,30400.0],["1992-12-03",1.1322,1.1322,1.1322,1.1322,800.0],["1992-12-04",1.1322,1.1322,1.0903,1.0903,21600.0],["1992-12-07",1.0903,1.1008,1.0903,1.0903,11200.0],["1992-12-08",1.0903,1.1008,1.0903,1.1008,11200.0],["1992-12-09",1.1008,1.1008,1.1008,1.1008,0.0],["1992-12-10",1.0903,1.0903,1.0903,1.0903,13600.0],["1992-12-11",1.0903,1.0903,1.0798,1.0903,20800.0],["1992-12-14",1.1008,1.1113,1.1008,1.1113,12800.0],["1992-12-15",1.1113,1.1113,1.1008,1.1008,1600.0],["1992-12-16",1.1008,1.1008,1.1008,1.1008,4800.0],["1992-12-17",1.0903,1.0903,1.0903,1.0903,12800.0],["1992-12-18",1.0903,1.0903,1.0903,1.0903,15200.0],["1992-12-21",1.0903,1.1008,1.0903,1.1008,5600.0],["1992-12-22",1.1217,1.1217,1.1008,1.1113,14400.0],["1992-12-23",1.1008,1.1217,1.1008,1.1217,6400.0],["1992-12-24",1.1113,1.1113,1.0903,1.0903,12000.0],["1992-12-28",1.1113,1.1217,1.1113,1.1113,11200.0],["1992-12-29",1.1217,1.1427,1.1217,1.1322,19200.0],["1992-12-30",1.1322,1.1637,1.1322,1.1532,34400.0],["1992-12-31",1.1427,1.1532,1.1217,1.1322,28000.0],["1993-01-04",1.1113,1.1113,1.1113,1.1113,2400.0],["1993-01-05",1.1008,1.1532,1.1008,1.1532,29600.0],["1993-01-06",1.1322,1.258,1.1322,1.2475,147200.0],["1993-01-07",1.2266,1.258,1.2161,1.2266,108800.0],["1993-01-08",1.2371,1.2475,1.1951,1.2056,63200.0],["1993-01-11",1.1951,1.2161,1.1951,1.2161,3200.0],["1993-01-12",1.2371,1.2371,1.1846,1.1846,28800.0],["1993-01-13",1.1846,1.1846,1.1846,1.1846,0.0],["1993-01-14",1.1951,1.2475,1.1951,1.2475,48000.0],["1993-01-15",1.2371,1.2895,1.2371,1.2895,117600.0],["1993-01-18",1.2895,1.2895,1.279,1.279,32000.0],["1993-01-19",1.258,1.2895,1.258,1.2895,24000.0],["1993-01-20",1.3,1.3,1.2685,1.3,23200.0],["1993-01-21",1.3,1.3314,1.3,1.3209,63200.0],["1993-01-22",1.3314,1.3943,1.3209,1.3419,186400.0],["1993-01-25",1.3314,1.3733,1.3209,1.3629,45600.0],["1993-01-26",1.3733,1.3838,1.3419,1.3838,41600.0],["1993-01-27",1.3838,1.3838,1.3629,1.3629,55200.0],["1993-01-28",1.3733,1.3838,1.3629,1.3838,18400.0],["1993-01-29",1.4048,1.4048,1.3838,1.3838,11200.0],["1993-02-01",1.3943,1.4153,1.3943,1.4153,35200.0],["1993-02-02",1.3943,1.4258,1.3943,1.4153,109600.0],["1993-02-03",1.4048,1.4153,1.3838,1.4048,44800.0],["1993-02-04",1.4258,1.4677,1.4258,1.4677,85600.0],["1993-02-05",1.4677,1.4677,1.4048,1.4048,140000.0],["1993-02-08",1.3838,1.3943,1.3419,1.3419,81600.0],["1993-02-09",1.3419,1.3629,1.3419,1.3419,21600.0],["1993-02-10",1.3629,1.3943,1.3524,1.3524,35200.0],["1993-02-11",1.3419,1.4258,1.3419,1.4258,45600.0],["1993-02-12",1.4362,1.4362,1.3733,1.3838,118400.0],["1993-02-16",1.3629,1.3629,1.2895,1.3209,57600.0],["1993-02-17",1.3209,1.3419,1.3209,1.3314,55200.0],["1993-02-18",1.3419,1.3419,1.3,1.3209,29600.0],["1993-02-19",1.3943,1.583,1.3943,1.583,388800.0],["1993-02-22",1.583,1.6459,1.583,1.6354,176800.0],["1993-02-23",1.6145,1.6983,1.5935,1.6983,114400.0],["1993-02-24",1.6774,1.7088,1.6459,1.6774,92800.0],["1993-02-25",1.6564,1.6564,1.6145,1.625,53600.0],["1993-02-26",1.6145,1.6145,1.5935,1.604,56000.0],["1993-03-01",1.6124,1.6124,1.6019,1.6124,9600.0],["1993-03-02",1.6019,1.644,1.5913,1.6335,32000.0],["1993-03-03",1.623,1.6651,1.623,1.644,61600.0],["1993-03-04",1.644,1.644,1.6019,1.6019,8800.0],["1993-03-05",1.5808,1.6124,1.5808,1.6124,20000.0],["1993-03-08",1.6124,1.6335,1.6019,1.6335,20800.0],["1993-03-09",1.6124,1.644,1.6019,1.6335,28000.0],["1993-03-10",1.644,1.644,1.623,1.644,196000.0],["1993-03-11",1.6756,1.7705,1.6756,1.7705,136800.0],["1993-03-12",1.7494,1.781,1.7494,1.781,18400.0],["1993-03-15",1.7916,1.8021,1.7705,1.7705,20000.0],["1993-03-16",1.781,1.781,1.7494,1.7705,29600.0],["1993-03-17",1.7916,1.7916,1.7283,1.7283,20000.0],["1993-03-18",1.7389,1.7389,1.6756,1.6967,44000.0],["1993-03-19",1.6756,1.7178,1.6756,1.6967,30400.0],["1993-03-22",1.6862,1.7073,1.6862,1.7073,4000.0],["1993-03-23",1.6967,1.7283,1.6967,1.7283,9600.0],["1993-03-24",1.7389,1.7389,1.7389,1.7389,35200.0],["1993-03-25",1.7494,1.7494,1.7389,1.7494,7200.0],["1993-03-26",1.7389,1.7389,1.7178,1.7389,13600.0],["1993-03-29",1.7494,1.7494,1.7283,1.7389,40000.0],["1993-03-30",1.7178,1.7283,1.6967,1.6967,25600.0],["1993-03-31",1.6756,1.6967,1.6651,1.6967,30400.0],["1993-04-01",1.6967,1.7178,1.6756,1.7178,11200.0],["1993-04-02",1.6967,1.7073,1.6651,1.6756,62400.0],["1993-04-05",1.6651,1.6967,1.644,1.6967,45600.0],["1993-04-06",1.6862,1.7073,1.6651,1.7073,33600.0],["1993-04-07",1.7283,1.7283,1.7283,1.7283,4800.0],["1993-04-08",1.7389,1.781,1.7389,1.781,45600.0],["1993-04-12",1.781,1.8443,1.781,1.8443,108000.0],["1993-04-13",1.8548,1.8864,1.8443,1.8759,94400.0],["1993-04-14",1.8759,1.9286,1.8759,1.897,92000.0],["1993-04-15",1.918,1.9286,1.918,1.9286,18400.0],["1993-04-16",1.918,1.9391,1.897,1.9391,68800.0],["1993-04-19",1.9391,1.9497,1.918,1.918,22400.0],["1993-04-20",1.9391,1.9497,1.9286,1.9497,42400.0],["1993-04-21",1.9707,2.0023,1.9497,2.0023,48000.0],["1993-04-22",2.1077,2.2237,2.1077,2.2131,293600.0],["1993-04-23",2.192,2.2131,2.171,2.2131,128800.0],["1993-04-26",2.192,2.2237,2.1815,2.2237,130400.0],["1993-04-27",2.2237,2.3923,2.2131,2.3923,283200.0],["1993-04-28",2.4344,2.4344,2.329,2.3501,120000.0],["1993-04-29",2.3501,2.4239,2.3501,2.3607,48800.0],["1993-04-30",2.3923,2.4766,2.3817,2.4766,83200.0],["1993-05-03",2.5609,2.6347,2.5504,2.603,268000.0],["1993-05-04",2.6136,2.6663,2.5398,2.5609,225600.0],["1993-05-05",2.582,2.6874,2.5714,2.6874,195200.0],["1993-05-06",2.6979,2.6979,2.6347,2.6452,102400.0],["1993-05-07",2.6874,2.6874,2.6136,2.6347,68800.0],["1993-05-10",2.6136,2.6241,2.5714,2.5714,99200.0],["1993-05-11",2.582,2.603,2.5504,2.603,69600.0],["1993-05-12",2.582,2.582,2.5714,2.5714,12000.0],["1993-05-13",2.5714,2.582,2.5293,2.5293,53600.0],["1993-05-14",2.5187,2.5187,2.445,2.4871,87200.0],["1993-05-17",2.5082,2.5609,2.4871,2.5504,52800.0],["1993-05-18",2.5293,2.5398,2.5082,2.5082,16800.0],["1993-05-19",2.5082,2.6241,2.5082,2.6241,83200.0],["1993-05-20",2.6136,2.6452,2.603,2.6452,18400.0],["1993-05-21",2.6663,2.7717,2.6663,2.6874,104800.0],["1993-05-24",2.6979,2.6979,2.6241,2.6241,23200.0],["1993-05-25",2.6347,2.6347,2.582,2.6136,56000.0],["1993-05-26",2.6347,2.6347,2.6136,2.6347,31200.0],["1993-05-27",2.6136,2.6136,2.5925,2.5925,7200.0],["1993-05-28",2.5798,2.5798,2.5375,2.5481,20000.0],["1993-06-01",2.5798,2.6538,2.5692,2.6433,107200.0],["1993-06-02",2.6221,2.6538,2.6221,2.6327,64000.0],["1993-06-03",2.6221,2.6538,2.6221,2.6221,38400.0],["1993-06-04",2.6221,2.6221,2.6115,2.6221,11200.0],["1993-06-07",2.6327,2.6327,2.6221,2.6221,37600.0],["1993-06-08",2.6433,2.6961,2.6115,2.6115,40000.0],["1993-06-09",2.6221,2.6538,2.6221,2.6221,68800.0],["1993-06-10",2.6221,2.6538,2.6221,2.6538,11200.0],["1993-06-11",2.6433,2.6644,2.6221,2.6538,20000.0],["1993-06-14",2.6644,2.675,2.6433,2.6433,12000.0],["1993-06-15",2.6433,2.6644,2.6433,2.6644,4800.0],["1993-06-16",2.6855,2.7384,2.6644,2.6961,103200.0],["1993-06-17",2.7384,2.7596,2.7384,2.749,114400.0],["1993-06-18",2.7596,2.7596,2.6961,2.7278,57600.0],["1993-06-21",2.7384,2.7384,2.6961,2.7278,20000.0],["1993-06-22",2.7384,2.7596,2.7278,2.7596,60800.0],["1993-06-23",2.7596,2.7913,2.7596,2.7913,88000.0],["1993-06-24",2.7913,2.7913,2.7384,2.7596,102400.0],["1993-06-25",2.7807,2.7807,2.7596,2.7807,29600.0],["1993-06-28",2.7913,2.7913,2.7701,2.7913,39200.0],["1993-06-29",2.8336,2.8759,2.7701,2.7913,94800.0],["1993-06-30",2.7278,2.7913,2.6856,2.749,155600.0],["1993-07-01",2.749,2.9182,2.749,2.9182,139200.0],["1993-07-02",2.9393,2.9816,2.9182,2.9816,135600.0],["1993-07-06",3.0027,3.1719,2.9816,3.0873,279200.0],["1993-07-07",3.1508,3.1508,3.0239,3.0239,203200.0],["1993-07-08",3.0239,3.0873,2.9816,3.045,74800.0],["1993-07-09",3.045,3.0873,3.0239,3.045,118800.0],["1993-07-12",3.0662,3.0873,3.0239,3.0662,140400.0],["1993-07-13",3.045,3.1508,3.045,3.1296,109200.0],["1993-07-14",3.1508,3.2565,3.1296,3.1931,101600.0],["1993-07-15",3.2142,3.2353,3.1296,3.1296,92400.0],["1993-07-16",3.1508,3.1931,3.0873,3.1085,88800.0],["1993-07-19",3.1508,3.1931,3.0873,3.1085,47600.0],["1993-07-20",3.1508,3.1508,3.045,3.045,162800.0],["1993-07-21",3.0027,3.0873,2.9182,3.045,215600.0],["1993-07-22",3.1931,3.2142,3.1085,3.1508,254000.0],["1993-07-23",3.1296,3.1931,3.0027,3.045,235200.0],["1993-07-26",3.045,3.1085,3.045,3.1085,84800.0],["1993-07-27",3.1296,3.1508,3.0873,3.1085,136800.0],["1993-07-28",3.0662,3.1296,3.045,3.1085,40000.0],["1993-07-29",3.1085,3.1296,3.0873,3.0873,28800.0],["1993-07-30",3.1296,3.1508,3.0662,3.0873,72800.0],["1993-08-02",3.0873,3.0873,2.897,2.9605,91200.0],["1993-08-03",2.897,2.9393,2.3261,2.4741,378400.0],["1993-08-04",2.5164,2.7701,2.5164,2.6221,367600.0],["1993-08-05",2.6221,2.7701,2.6221,2.7278,86400.0],["1993-08-06",2.7701,2.8547,2.749,2.8547,74800.0],["1993-08-09",2.8759,2.8759,2.7701,2.8124,56000.0],["1993-08-10",2.7701,2.8336,2.7701,2.7913,34800.0],["1993-08-11",2.749,2.8124,2.6221,2.749,371600.0],["1993-08-12",2.7701,2.8547,2.7278,2.7913,91600.0],["1993-08-13",2.8336,2.8759,2.7913,2.8547,49600.0],["1993-08-16",2.8759,2.8759,2.7913,2.7913,37200.0],["1993-08-17",2.7701,2.8124,2.6644,2.7067,189600.0],["1993-08-18",2.749,2.7701,2.6856,2.7701,38000.0],["1993-08-19",2.7701,2.9816,2.7701,2.9393,75200.0],["1993-08-20",2.9605,3.1296,2.9393,3.045,166800.0],["1993-08-23",3.0873,3.1296,3.0873,3.0873,52400.0],["1993-08-24",3.0873,3.0873,3.0027,3.0873,92000.0],["1993-08-25",3.0239,3.0662,3.0027,3.045,59600.0],["1993-08-26",3.0662,3.0662,2.9605,2.9605,16000.0],["1993-08-27",2.9605,3.0239,2.9605,3.0239,99600.0],["1993-08-30",2.99,3.0324,2.99,3.0324,13600.0],["1993-08-31",3.0324,3.0324,2.99,3.0324,28000.0],["1993-09-01",2.99,2.99,2.9051,2.9475,25200.0],["1993-09-02",2.9263,2.99,2.8203,2.8203,92000.0],["1993-09-03",2.8203,2.8839,2.5659,2.7143,611200.0],["1993-09-07",2.7567,2.7567,2.6719,2.6931,48400.0],["1993-09-08",2.6507,2.6719,2.5659,2.6295,30400.0],["1993-09-09",2.6507,2.6931,2.6083,2.6295,46000.0],["1993-09-10",2.6719,2.6719,2.6295,2.6507,123600.0],["1993-09-13",2.6931,2.6931,2.6295,2.6931,31200.0],["1993-09-14",2.7355,2.7355,2.6507,2.6507,80800.0],["1993-09-15",2.6507,2.7567,2.6507,2.7567,21600.0],["1993-09-16",2.7355,2.8203,2.7355,2.7567,23200.0],["1993-09-17",2.7567,2.7567,2.6931,2.7567,17200.0],["1993-09-20",2.7567,2.8203,2.7567,2.8203,27600.0],["1993-09-21",2.7779,2.7779,2.7143,2.7143,16400.0],["1993-09-22",2.7143,2.8415,2.7143,2.8415,18800.0],["1993-09-23",2.8627,3.0112,2.8627,2.99,74400.0],["1993-09-24",3.0324,3.0324,2.9051,2.9051,26800.0],["1993-09-27",2.8839,2.9475,2.8839,2.9051,14400.0],["1993-09-28",2.8839,2.9051,2.8627,2.9051,10800.0],["1993-09-29",2.8839,2.8839,2.8415,2.8415,46800.0],["1993-09-30",2.8203,2.8203,2.7567,2.7991,51600.0],["1993-10-01",2.7779,2.7779,2.7779,2.7779,4400.0],["1993-10-04",2.7567,2.7567,2.7143,2.7143,592400.0],["1993-10-05",2.7567,2.7991,2.7567,2.7991,30800.0],["1993-10-06",2.7991,2.8415,2.7991,2.8415,12400.0],["1993-10-07",2.7991,2.8415,2.7779,2.7991,21600.0],["1993-10-08",2.8203,2.8203,2.8203,2.8203,4800.0],["1993-10-11",2.8415,2.8627,2.7779,2.8203,25200.0],["1993-10-12",2.7991,2.8415,2.7779,2.8415,9600.0],["1993-10-13",2.8627,2.8627,2.7991,2.7991,48000.0],["1993-10-14",2.8415,2.8627,2.8203,2.8415,14400.0],["1993-10-15",2.8415,2.9051,2.8415,2.8839,12800.0],["1993-10-18",2.8627,2.8627,2.8627,2.8627,5600.0],["1993-10-19",2.8627,2.9263,2.8627,2.8839,37200.0],["1993-10-20",2.8839,2.9263,2.8839,2.9051,20400.0],["1993-10-21",3.0324,3.3292,2.99,3.3292,518400.0],["1993-10-22",3.4777,3.6473,3.4565,3.5413,335600.0],["1993-10-25",3.7746,3.817,3.5837,3.7109,215200.0],["1993-10-26",3.6473,3.6897,3.5413,3.6261,136400.0],["1993-10-27",3.6261,3.6685,3.6261,3.6685,91600.0],["1993-10-28",3.6261,3.6261,3.4777,3.4777,29200.0],["1993-10-29",3.4777,3.4989,3.4565,3.4777,54000.0],["1993-11-01",3.4777,3.5201,3.4777,3.4989,55600.0],["1993-11-02",3.5413,3.5413,3.4777,3.5201,44800.0],["1993-11-03",3.5201,3.5837,3.4565,3.4565,104400.0],["1993-11-04",3.4777,3.4777,3.2656,3.2656,52400.0],["1993-11-05",3.2656,3.2656,2.9475,3.1808,201200.0],["1993-11-08",3.1808,3.1808,3.1172,3.1596,40800.0],["1993-11-09",3.202,3.3292,3.202,3.2868,69200.0],["1993-11-10",3.3292,3.3292,3.308,3.3292,11200.0],["1993-11-11",3.3505,3.3505,3.308,3.3505,52000.0],["1993-11-12",3.3505,3.3505,3.2868,3.2868,52800.0],["1993-11-15",3.2868,3.2868,3.202,3.202,14000.0],["1993-11-16",3.1808,3.1808,3.1172,3.1384,27600.0],["1993-11-17",3.1384,3.1384,3.0324,3.0324,18000.0],["1993-11-18",3.0536,3.0536,2.9263,2.9475,46800.0],["1993-11-19",2.9263,2.9475,2.8203,2.9475,80800.0],["1993-11-22",2.9051,2.9688,2.8203,2.8627,106400.0],["1993-11-23",2.8415,2.9051,2.8415,2.8627,26400.0],["1993-11-24",2.8627,2.9475,2.8627,2.9475,13600.0],["1993-11-26",2.99,3.0536,2.99,3.0536,8800.0],["1993-11-29",3.0196,3.0621,2.977,2.977,8400.0],["1993-11-30",2.9345,2.9558,2.9345,2.9558,49600.0],["1993-12-01",2.9558,3.1046,2.9558,3.0833,29600.0],["1993-12-02",3.1046,3.1259,3.0621,3.1259,76800.0],["1993-12-03",3.1471,3.3173,3.1471,3.2747,31200.0],["1993-12-06",3.2747,3.3385,3.2747,3.2747,18400.0],["1993-12-07",3.2747,3.3173,3.2535,3.2747,12400.0],["1993-12-08",3.2535,3.2535,3.1684,3.1897,17200.0],["1993-12-09",3.1897,3.1897,3.1471,3.1471,73600.0],["1993-12-10",3.1259,3.1259,3.0196,3.0196,52800.0],["1993-12-13",3.0196,3.0196,2.977,3.0196,100400.0],["1993-12-14",2.9983,2.9983,2.977,2.977,9600.0],["1993-12-15",2.977,2.9983,2.977,2.9983,7600.0],["1993-12-16",2.977,3.0408,2.977,3.0408,23200.0],["1993-12-17",3.0196,3.0621,3.0196,3.0408,3200.0],["1993-12-20",2.9983,3.0408,2.9983,3.0408,12800.0],["1993-12-21",3.0408,3.0408,3.0408,3.0408,4000.0],["1993-12-22",3.0408,3.0408,2.9983,3.0408,11600.0],["1993-12-23",2.9983,3.0408,2.9983,3.0408,11600.0],["1993-12-27",3.0196,3.1046,3.0196,3.1046,18800.0],["1993-12-28",3.1259,3.2747,3.1046,3.2747,36400.0],["1993-12-29",3.2747,3.3385,3.2747,3.3385,16400.0],["1993-12-30",3.296,3.3385,3.2747,3.3385,18800.0],["1993-12-31",3.296,3.3173,3.2535,3.2535,27600.0],["1994-01-03",3.2535,3.296,3.2322,3.296,13200.0],["1994-01-04",3.296,3.296,3.2747,3.2747,15600.0],["1994-01-05",3.2535,3.2535,3.1684,3.1684,43200.0],["1994-01-06",3.2109,3.2747,3.2109,3.2747,25600.0],["1994-01-07",3.296,3.296,3.2535,3.2747,17200.0],["1994-01-10",3.2747,3.2747,3.1684,3.2109,33600.0],["1994-01-11",3.1897,3.2535,3.1897,3.2322,8800.0],["1994-01-12",3.2747,3.4236,3.2747,3.4236,35600.0],["1994-01-13",3.4448,3.5299,3.4448,3.5086,51200.0],["1994-01-14",3.5086,3.7,3.5086,3.7,54800.0],["1994-01-17",3.7425,3.8701,3.7425,3.8701,35600.0],["1994-01-18",3.8276,3.8701,3.6788,3.7425,67200.0],["1994-01-19",3.7425,3.7425,3.5724,3.5724,24000.0],["1994-01-20",3.5724,3.615,3.5724,3.5937,17200.0],["1994-01-21",3.6362,3.6362,3.5937,3.615,16800.0],["1994-01-24",3.5724,3.6362,3.5512,3.6362,21200.0],["1994-01-25",3.5937,3.6362,3.5937,3.6362,7600.0],["1994-01-26",3.615,3.615,3.5724,3.5724,10000.0],["1994-01-27",3.5724,3.6362,3.5724,3.6362,28000.0],["1994-01-28",3.6575,3.7851,3.6575,3.7638,83200.0],["1994-01-31",3.7213,3.7638,3.7,3.7638,18000.0],["1994-02-01",3.7638,3.7638,3.7,3.7638,38800.0],["1994-02-02",3.7213,3.8276,3.7213,3.7638,44800.0],["1994-02-03",3.7213,3.7213,3.6575,3.6575,12800.0],["1994-02-04",3.6362,3.6362,3.3598,3.4023,59200.0],["1994-02-07",3.3385,3.4448,3.3385,3.4448,34800.0],["1994-02-08",3.4236,3.5299,3.4023,3.5299,36000.0],["1994-02-09",3.5724,3.6362,3.5724,3.615,15200.0],["1994-02-10",3.6362,3.7,3.5937,3.6788,17600.0],["1994-02-11",3.7,3.7,3.6362,3.7,8800.0],["1994-02-14",3.7425,3.8063,3.7213,3.7851,27200.0],["1994-02-15",3.7851,3.8063,3.7851,3.8063,32800.0],["1994-02-16",3.7851,3.7851,3.6575,3.6575,28400.0],["1994-02-17",3.6362,3.6788,3.6362,3.6788,26400.0],["1994-02-18",3.7425,3.8063,3.7,3.7,102000.0],["1994-02-22",3.5724,3.615,3.5086,3.615,328000.0],["1994-02-23",3.5724,3.5937,3.5512,3.5937,31200.0],["1994-02-24",3.5512,3.5937,3.5086,3.5937,33600.0],["1994-02-25",3.5724,3.615,3.5724,3.615,27200.0],["1994-02-28",3.5612,3.7105,3.5612,3.7105,24800.0],["1994-03-01",3.6892,3.6892,3.6039,3.6039,42400.0],["1994-03-02",3.6252,3.6252,3.4972,3.5186,39600.0],["1994-03-03",3.5186,3.5186,3.4972,3.5186,10800.0],["1994-03-04",3.4972,3.4972,3.3053,3.4333,135200.0],["1994-03-07",3.4759,3.4759,3.348,3.3906,66400.0],["1994-03-08",3.3906,3.4333,3.3693,3.4333,21200.0],["1994-03-09",3.4333,3.4333,3.3693,3.3693,6000.0],["1994-03-10",3.3693,3.3693,3.1347,3.1987,66400.0],["1994-03-11",3.284,3.348,3.22,3.284,215600.0],["1994-03-14",3.3266,3.4119,3.3053,3.4119,91200.0],["1994-03-15",3.4546,3.5612,3.4546,3.4972,28400.0],["1994-03-16",3.5399,3.5399,3.4119,3.4759,28800.0],["1994-03-17",3.4333,3.4759,3.4333,3.4333,26400.0],["1994-03-18",3.3906,3.3906,3.348,3.348,18800.0],["1994-03-21",3.3693,3.3693,3.2414,3.284,46800.0],["1994-03-22",3.2414,3.2414,3.1774,3.2414,132000.0],["1994-03-23",3.284,3.3266,3.2627,3.3266,80000.0],["1994-03-24",3.284,3.3906,3.284,3.3053,24800.0],["1994-03-25",3.3266,3.3693,3.3266,3.3266,19600.0],["1994-03-28",3.3906,3.4119,3.3266,3.4119,37600.0],["1994-03-29",3.4119,3.4119,3.2627,3.348,41600.0],["1994-03-30",3.3053,3.3053,3.2414,3.2414,20000.0],["1994-03-31",3.2413,3.2413,3.156,3.22,19600.0],["1994-04-04",3.0068,3.0281,2.9855,3.0281,70400.0],["1994-04-05",2.9855,3.1134,2.9855,3.0921,41200.0],["1994-04-06",3.0921,3.1134,3.0921,3.1134,22800.0],["1994-04-07",3.1347,3.1347,3.0494,3.0708,96400.0],["1994-04-08",3.0708,3.0708,3.0281,3.0494,12800.0],["1994-04-11",3.0068,3.0494,2.9855,2.9855,21200.0],["1994-04-12",3.0068,3.0068,2.9641,2.9641,4400.0],["1994-04-13",2.9855,2.9855,2.9215,2.9428,23200.0],["1994-04-14",2.9002,2.9002,2.8362,2.9002,125200.0],["1994-04-15",2.9215,2.9428,2.9215,2.9215,6400.0],["1994-04-18",2.9002,2.9641,2.9002,2.9641,4800.0],["1994-04-19",2.9428,3.0068,2.9428,3.0068,22400.0],["1994-04-20",3.0068,3.0068,2.9641,3.0068,21200.0],["1994-04-21",2.9855,2.9855,2.8788,2.8788,53200.0],["1994-04-22",2.8362,2.9002,2.8149,2.8575,43600.0],["1994-04-25",2.8575,2.9428,2.8575,2.9428,22400.0],["1994-04-26",2.9641,2.9855,2.9641,2.9855,8000.0],["1994-04-28",2.9641,3.0068,2.9215,2.9428,18800.0],["1994-04-29",2.9428,2.9641,2.9215,2.9641,12000.0],["1994-05-02",2.9641,3.0068,2.9641,3.0068,16800.0],["1994-05-03",3.0068,3.0068,2.9641,2.9641,18000.0],["1994-05-04",2.9641,3.0068,2.9215,3.0068,18800.0],["1994-05-05",3.0068,3.0068,2.9641,2.9641,16800.0],["1994-05-06",2.9428,2.9428,2.9428,2.9428,6000.0],["1994-05-09",2.9215,2.9428,2.8788,2.9215,10800.0],["1994-05-10",2.9002,2.9002,2.9002,2.9002,1600.0],["1994-05-11",2.9002,2.9002,2.8788,2.8788,2400.0],["1994-05-12",2.8575,2.9002,2.8575,2.8575,5600.0],["1994-05-13",2.8362,2.8575,2.8362,2.8575,6000.0],["1994-05-16",2.8362,2.8575,2.8362,2.8362,19200.0],["1994-05-17",2.8575,2.9002,2.8575,2.8788,5200.0],["1994-05-18",2.8788,2.9002,2.8788,2.9002,1600.0],["1994-05-19",2.8788,2.9428,2.8788,2.9428,4800.0],["1994-05-20",2.9641,2.9641,2.9215,2.9215,3600.0],["1994-05-23",2.9215,2.9641,2.8788,2.9002,27200.0],["1994-05-24",2.8788,2.8788,2.8788,2.8788,800.0],["1994-05-25",2.8575,2.9215,2.8575,2.9215,4000.0],["1994-05-26",2.9002,2.9215,2.9002,2.9215,800.0],["1994-05-27",2.8889,2.8889,2.8248,2.8462,33200.0],["1994-05-31",2.8248,2.8248,2.8248,2.8248,2800.0],["1994-06-01",2.8034,2.8248,2.782,2.8248,11600.0],["1994-06-02",2.8462,2.9104,2.8462,2.8676,14000.0],["1994-06-03",2.8462,2.8676,2.8462,2.8676,9200.0],["1994-06-06",2.9104,2.9104,2.889,2.889,5600.0],["1994-06-07",2.8676,2.889,2.8676,2.8676,8400.0],["1994-06-08",2.9104,2.9104,2.8676,2.889,13200.0],["1994-06-09",2.9104,2.9104,2.8676,2.9104,9200.0],["1994-06-10",2.9104,2.9104,2.9104,2.9104,800.0],["1994-06-13",2.9104,2.9104,2.9104,2.9104,3600.0],["1994-06-14",2.9746,2.9959,2.9746,2.9746,12400.0],["1994-06-15",2.9532,2.9746,2.9318,2.9746,6400.0],["1994-06-16",2.9959,3.0173,2.9532,2.9746,15200.0],["1994-06-17",3.0173,3.0173,2.9959,2.9959,34000.0],["1994-06-20",2.9532,2.9532,2.9532,2.9532,3600.0],["1994-06-21",2.9317,2.9317,2.8676,2.8676,13600.0],["1994-06-22",2.8676,2.8676,2.8569,2.8569,28800.0],["1994-06-23",2.9104,2.9532,2.8676,2.9532,38000.0],["1994-06-24",2.9317,2.9745,2.9317,2.9317,13600.0],["1994-06-27",2.889,2.9317,2.8676,2.9317,16800.0],["1994-06-28",2.9318,2.9532,2.9104,2.9532,3200.0],["1994-06-29",2.9425,2.9425,2.8676,2.9104,47600.0],["1994-06-30",2.889,2.9104,2.8676,2.8676,16400.0],["1994-07-01",2.9104,2.9104,2.8248,2.8248,13600.0],["1994-07-05",2.8248,2.8676,2.8248,2.8676,8400.0],["1994-07-06",2.889,2.889,2.8676,2.8676,4000.0],["1994-07-07",2.889,2.889,2.8676,2.889,21600.0],["1994-07-08",2.9104,2.9104,2.9104,2.9104,2000.0],["1994-07-11",2.9532,2.9746,2.9318,2.9532,12000.0],["1994-07-12",2.9104,2.9104,2.8676,2.8676,37600.0],["1994-07-13",2.9104,2.9104,2.8248,2.8676,23600.0],["1994-07-14",2.8248,2.8462,2.782,2.782,16800.0],["1994-07-15",2.8248,2.8462,2.7606,2.782,13200.0],["1994-07-18",2.782,2.8034,2.7606,2.8034,19600.0],["1994-07-19",2.8034,2.889,2.8034,2.889,13600.0],["1994-07-20",2.8676,2.8676,2.782,2.8034,19200.0],["1994-07-21",2.782,2.782,2.7606,2.7606,7200.0],["1994-07-22",2.6322,2.6536,2.6108,2.6108,69600.0],["1994-07-25",2.6108,2.8034,2.6108,2.8034,56000.0],["1994-07-26",2.782,2.9532,2.782,2.9532,40800.0],["1994-07-27",2.9318,2.9318,2.889,2.889,16400.0],["1994-07-28",2.9104,2.9959,2.9104,2.9959,14400.0],["1994-07-29",2.9959,2.9959,2.9746,2.9746,2400.0],["1994-08-01",2.9959,3.0173,2.9745,3.0173,101200.0],["1994-08-02",3.0387,3.0601,3.0387,3.0387,6000.0],["1994-08-03",2.996,3.1029,2.9746,3.1029,46000.0],["1994-08-04",3.1029,3.1457,3.1029,3.1457,14400.0],["1994-08-05",3.1457,3.1457,3.1243,3.1457,3600.0],["1994-08-08",3.2099,3.2099,3.1885,3.2099,14800.0],["1994-08-09",3.2099,3.2955,3.2099,3.2527,26000.0],["1994-08-10",3.2741,3.3169,3.2527,3.3169,16000.0],["1994-08-11",3.2955,3.3169,3.2955,3.3169,1200.0],["1994-08-12",3.3169,3.3169,3.2527,3.2527,6800.0],["1994-08-15",3.2527,3.2527,3.2313,3.2313,42400.0],["1994-08-16",3.2313,3.2741,3.2313,3.2741,6800.0],["1994-08-17",3.2955,3.2955,3.2527,3.2527,5600.0],["1994-08-18",3.2099,3.2099,3.1885,3.1885,16800.0],["1994-08-19",3.1671,3.1671,3.1671,3.1671,1600.0],["1994-08-22",3.1243,3.2099,3.1029,3.2099,24000.0],["1994-08-23",3.2527,3.3169,3.2527,3.3169,14800.0],["1994-08-24",3.3383,3.3597,3.2741,3.2955,9200.0],["1994-08-25",3.2955,3.2955,3.2741,3.2741,6000.0],["1994-08-26",3.2527,3.2527,3.2527,3.2527,2800.0],["1994-08-29",3.2201,3.2201,3.1986,3.1986,4400.0],["1994-08-30",3.1772,3.1772,3.1342,3.1342,11200.0],["1994-08-31",3.1342,3.1342,3.1128,3.1128,8800.0],["1994-09-01",3.1342,3.1342,3.0913,3.1128,23600.0],["1994-09-02",3.1128,3.1128,3.0913,3.0913,5600.0],["1994-09-06",3.1342,3.1342,3.1128,3.1128,2000.0],["1994-09-07",3.1342,3.1342,3.1342,3.1342,400.0],["1994-09-08",3.1557,3.1557,3.1342,3.1342,9600.0],["1994-09-09",3.1342,3.1772,3.1128,3.1128,11600.0],["1994-09-12",3.1128,3.1128,3.1128,3.1128,4400.0],["1994-09-13",3.1557,3.1557,3.0698,3.0698,38800.0],["1994-09-14",3.3489,3.3489,3.0913,3.0913,3600.0],["1994-09-15",3.1986,3.1986,3.0913,3.1342,7600.0],["1994-09-16",3.306,3.306,3.1342,3.306,17200.0],["1994-09-19",3.3919,3.5207,3.2631,3.3919,82800.0],["1994-09-20",3.4777,3.6924,3.4348,3.6924,41200.0],["1994-09-21",3.6495,3.7353,3.6495,3.7353,50400.0],["1994-09-22",3.6495,3.6709,3.5636,3.6709,78000.0],["1994-09-23",3.628,3.6495,3.5636,3.6065,38000.0],["1994-09-26",3.5207,3.6495,3.5207,3.5421,25600.0],["1994-09-27",3.6065,3.6065,3.6065,3.6065,28400.0],["1994-09-28",3.5207,3.5636,3.4348,3.4348,55200.0],["1994-09-29",3.4348,3.5636,3.4348,3.5636,22800.0],["1994-09-30",3.5636,3.5636,3.4777,3.4777,5600.0],["1994-10-03",3.5207,3.5207,3.3919,3.3919,27600.0],["1994-10-04",3.4777,3.4777,3.2631,3.2631,19600.0],["1994-10-05",3.3275,3.3275,3.1772,3.2631,26800.0],["1994-10-06",3.2845,3.2845,3.2631,3.2631,1600.0],["1994-10-07",3.2631,3.2631,3.2201,3.2631,7200.0],["1994-10-10",3.263,3.263,3.1772,3.2201,53600.0],["1994-10-11",3.2201,3.263,3.1772,3.1772,14400.0],["1994-10-12",3.1772,3.306,3.1772,3.1772,13600.0],["1994-10-13",3.306,3.3704,3.306,3.3489,225200.0],["1994-10-14",3.306,3.3489,3.2631,3.2845,37200.0],["1994-10-17",3.263,3.3275,3.263,3.3275,29200.0],["1994-10-18",3.263,3.3275,3.263,3.3275,12800.0],["1994-10-19",3.3275,3.3489,3.2845,3.3489,49600.0],["1994-10-20",3.2845,3.3275,3.2845,3.3275,8400.0],["1994-10-21",3.2416,3.2631,3.2416,3.2416,5600.0],["1994-10-24",3.3919,3.5636,3.3919,3.4777,362000.0],["1994-10-25",3.4777,3.5421,3.4133,3.5207,62000.0],["1994-10-26",3.4992,3.5207,3.4348,3.4348,54000.0],["1994-10-27",3.4777,3.4777,3.3704,3.3919,25200.0],["1994-10-28",3.3704,3.5207,3.3704,3.4992,87200.0],["1994-10-31",3.4992,3.4992,3.4563,3.4992,30400.0],["1994-11-01",3.4777,3.4992,3.4348,3.4348,26000.0],["1994-11-02",3.4563,3.5207,3.4563,3.5207,128800.0],["1994-11-03",3.5207,3.6065,3.4777,3.6065,95600.0],["1994-11-04",3.6065,3.7353,3.5636,3.7353,149600.0],["1994-11-07",3.7353,3.7353,3.6065,3.7353,35600.0],["1994-11-08",3.7353,3.7353,3.7139,3.7353,24400.0],["1994-11-09",3.6495,3.7353,3.628,3.628,14400.0],["1994-11-10",3.6065,3.7353,3.6065,3.6709,45600.0],["1994-11-11",3.6065,3.7353,3.6065,3.6065,32000.0],["1994-11-14",3.6065,3.6924,3.4777,3.5207,65600.0],["1994-11-15",3.5207,3.6065,3.4777,3.4777,21600.0],["1994-11-16",3.4777,3.5636,3.4777,3.5099,36400.0],["1994-11-17",3.6065,3.6065,3.4777,3.5099,31600.0],["1994-11-18",3.4777,3.5207,3.4777,3.5207,63200.0],["1994-11-21",3.4777,3.4777,3.4777,3.4777,1200.0],["1994-11-22",3.4348,3.5207,3.4348,3.4777,92400.0],["1994-11-23",3.4777,3.4777,3.3489,3.3489,27200.0],["1994-11-25",3.3489,3.3489,3.3489,3.3489,0.0],["1994-11-28",3.4885,3.4885,3.3593,3.3593,7600.0],["1994-11-29",3.3593,3.3593,3.3593,3.3593,0.0],["1994-11-30",3.4885,3.4885,3.3593,3.3593,2400.0],["1994-12-01",3.4885,3.4885,3.3593,3.3808,25200.0],["1994-12-02",3.4885,3.4885,3.4885,3.4885,1200.0],["1994-12-05",3.4885,3.4885,3.3593,3.3808,74400.0],["1994-12-06",3.3808,3.3808,3.3808,3.3808,6400.0],["1994-12-07",3.3593,3.3593,3.3593,3.3593,8000.0],["1994-12-08",3.3593,3.3593,3.3593,3.3593,13200.0],["1994-12-09",3.3593,3.3593,3.2301,3.3162,75200.0],["1994-12-12",3.2947,3.3593,3.2301,3.3593,129600.0],["1994-12-13",3.3593,3.3593,3.2731,3.3162,32000.0],["1994-12-14",3.3593,3.4454,3.3593,3.4023,36400.0],["1994-12-15",3.4454,3.4454,3.3593,3.4454,50800.0],["1994-12-16",3.4454,3.7469,3.4454,3.6607,97200.0],["1994-12-19",3.6177,3.7038,3.5746,3.5961,162800.0],["1994-12-20",3.5746,3.6607,3.4885,3.4885,93600.0],["1994-12-21",3.4885,3.5315,3.4023,3.4885,73600.0],["1994-12-22",3.3593,3.4454,3.3593,3.4454,5200.0],["1994-12-23",3.4885,3.5315,3.4454,3.4992,70000.0],["1994-12-27",3.5315,3.5315,3.4454,3.4454,2400.0],["1994-12-28",3.4992,3.5315,3.4454,3.4885,267600.0],["1994-12-29",3.5315,3.6607,3.5315,3.6607,29200.0],["1994-12-30",3.7684,3.8761,3.7038,3.8761,96400.0],["1995-01-03",3.7469,3.8761,3.7469,3.7469,48000.0],["1995-01-04",3.7899,3.9191,3.7899,3.8761,76400.0],["1995-01-05",3.7899,3.9191,3.7899,3.9191,18800.0],["1995-01-06",3.8761,3.9191,3.833,3.8761,8800.0],["1995-01-09",4.0053,4.0914,3.9622,4.0914,50000.0],["1995-01-10",4.0914,4.3929,4.0053,4.3929,156000.0],["1995-01-11",4.4359,4.7805,4.3498,4.7805,259600.0],["1995-01-12",4.9527,4.9743,4.7374,4.8881,392000.0],["1995-01-13",4.9527,4.9527,4.5651,4.6513,113200.0],["1995-01-16",4.7374,4.9527,4.7374,4.8235,220800.0],["1995-01-17",4.8235,4.9527,4.7805,4.8128,97600.0],["1995-01-18",4.7805,4.9097,4.7374,4.8235,53600.0],["1995-01-19",4.9097,4.9097,4.7374,4.7374,23600.0],["1995-01-20",4.7374,4.8666,4.6513,4.6513,49600.0],["1995-01-23",4.6513,4.6513,4.4359,4.479,97600.0],["1995-01-24",4.479,4.5651,4.479,4.5436,27200.0],["1995-01-25",4.3929,4.5221,4.3929,4.479,104800.0],["1995-01-26",4.4359,4.479,4.4359,4.479,50000.0],["1995-01-27",4.5221,4.7374,4.479,4.7374,97200.0],["1995-01-30",4.7374,4.7374,4.4359,4.4359,29600.0],["1995-01-31",4.5651,4.5651,4.4359,4.479,17200.0],["1995-02-01",4.4359,4.479,4.4359,4.479,7600.0],["1995-02-02",4.479,4.6082,4.479,4.6082,81600.0],["1995-02-03",4.6082,4.6082,4.479,4.5436,16400.0],["1995-02-06",4.6082,4.8666,4.479,4.8235,120000.0],["1995-02-07",4.7805,5.2112,4.7805,5.082,520800.0],["1995-02-08",5.1681,5.1681,4.9958,5.0389,166000.0],["1995-02-09",5.0389,5.082,4.8881,4.9958,82400.0],["1995-02-10",4.9958,4.9958,4.8666,4.8666,53600.0],["1995-02-13",4.9743,5.0389,4.9527,4.9958,213600.0],["1995-02-14",5.0389,5.125,4.9958,5.082,122800.0],["1995-02-15",4.9958,5.2112,4.9958,5.2112,239200.0],["1995-02-16",5.082,5.1681,5.0389,5.082,19200.0],["1995-02-17",5.1681,5.2973,5.125,5.2327,505600.0],["1995-02-21",5.2112,5.2542,4.9097,4.9097,172000.0],["1995-02-22",5.0389,5.0389,4.7805,4.7805,79600.0],["1995-02-23",4.7805,4.9097,4.7805,4.9097,76000.0],["1995-02-24",4.9097,4.9097,4.8235,4.9097,14800.0],["1995-02-27",4.8235,4.8666,4.7805,4.802,122000.0],["1995-02-28",4.7925,4.922,4.7925,4.8789,34400.0],["1995-03-01",4.8357,4.922,4.7925,4.8357,38000.0],["1995-03-02",4.8789,4.8789,4.7925,4.7925,41200.0],["1995-03-03",4.7925,4.8789,4.7925,4.8789,28000.0],["1995-03-06",4.7925,4.8789,4.7493,4.8789,101600.0],["1995-03-07",4.922,5.3538,4.922,5.3538,288800.0],["1995-03-08",5.3538,5.656,5.3106,5.5481,394400.0],["1995-03-09",5.5265,5.6129,5.3538,5.4833,124000.0],["1995-03-10",5.4833,5.4833,5.2674,5.3754,137200.0],["1995-03-13",5.4401,5.656,5.3538,5.4186,470400.0],["1995-03-14",5.4833,5.4833,5.3538,5.4402,42400.0],["1995-03-15",5.4402,5.4402,5.2674,5.2674,39200.0],["1995-03-16",5.3538,5.5697,5.2243,5.5265,107600.0],["1995-03-17",5.5265,5.5265,5.397,5.4833,44000.0],["1995-03-20",5.5265,5.5697,5.4402,5.4402,83600.0],["1995-03-21",5.5697,5.5697,5.3106,5.3106,90400.0],["1995-03-22",5.397,5.397,5.2674,5.3106,40400.0],["1995-03-23",5.2674,5.397,5.2674,5.2674,51600.0],["1995-03-24",5.397,5.397,5.2674,5.2674,72400.0],["1995-03-27",5.397,5.397,5.2674,5.397,34800.0],["1995-03-28",5.4401,5.4833,5.3538,5.4186,42000.0],["1995-03-29",5.4402,5.4402,5.3538,5.397,21200.0],["1995-03-30",5.2674,5.4833,5.2674,5.3322,63600.0],["1995-03-31",5.3538,5.3538,5.0516,5.1811,118400.0],["1995-04-03",5.2674,5.2674,5.1379,5.1379,24000.0],["1995-04-04",5.1379,5.1811,5.0084,5.0084,107600.0],["1995-04-05",5.0084,5.0084,4.7925,4.922,139200.0],["1995-04-06",4.7925,5.0084,4.7925,5.0084,110000.0],["1995-04-07",5.0084,5.0516,4.8789,5.0084,79600.0],["1995-04-10",4.8789,5.0084,4.8789,5.0084,116800.0],["1995-04-11",5.0084,5.2243,4.8789,5.2243,126800.0],["1995-04-12",5.2243,5.2243,5.1379,5.2243,105200.0],["1995-04-13",5.1379,5.4402,5.1379,5.3106,156000.0],["1995-04-17",5.2243,5.397,5.1811,5.397,758400.0],["1995-04-18",5.2674,5.5697,5.2674,5.5697,150000.0],["1995-04-19",5.5265,5.7856,5.5265,5.6129,691200.0],["1995-04-20",5.7424,5.7424,5.5265,5.5913,369600.0],["1995-04-21",5.6992,5.6992,5.5265,5.6129,117600.0],["1995-04-24",5.5265,5.6992,5.5265,5.656,75600.0],["1995-04-25",5.656,5.7856,5.6129,5.7424,154800.0],["1995-04-26",5.7856,5.7856,5.6992,5.6992,22000.0],["1995-04-27",5.7856,6.3037,5.6992,6.2605,575600.0],["1995-04-28",6.39,6.39,6.2605,6.2605,246000.0],["1995-05-01",6.3468,6.7786,6.2605,6.6059,529200.0],["1995-05-02",6.8218,6.865,6.6059,6.7354,200000.0],["1995-05-03",6.7786,7.4694,6.7786,7.4694,1044800.0],["1995-05-04",7.5126,7.5558,7.3399,7.491,752000.0],["1995-05-05",7.5126,7.5126,6.9945,7.2535,334400.0],["1995-05-08",7.2967,7.4262,7.1672,7.4262,106400.0],["1995-05-09",7.5126,7.7716,7.3399,7.6853,390000.0],["1995-05-10",7.7716,7.7716,7.5558,7.6853,232400.0],["1995-05-11",7.5558,7.6853,7.5126,7.6637,60000.0],["1995-05-12",7.6853,7.6853,7.5126,7.5126,104800.0],["1995-05-15",7.6853,7.6853,7.5126,7.5126,172400.0],["1995-05-16",7.4694,7.5989,7.3831,7.5126,54000.0],["1995-05-17",7.3831,7.5126,7.1672,7.2535,122800.0],["1995-05-18",7.2104,7.2967,7.0377,7.1456,154000.0],["1995-05-19",6.865,7.2104,6.7354,7.2104,318000.0],["1995-05-22",7.2104,7.5126,7.0808,7.4262,144800.0],["1995-05-23",7.4694,7.9443,7.3831,7.6853,186000.0],["1995-05-24",7.9443,8.2466,7.7716,8.2466,316800.0],["1995-05-25",8.2898,8.4193,8.1602,8.2034,170800.0],["1995-05-26",8.1602,8.2898,7.8148,7.8148,193200.0],["1995-05-30",7.9012,7.9875,7.8148,7.9444,118000.0],["1995-05-31",7.9444,8.0307,7.8148,7.8148,84400.0],["1995-06-01",7.8148,7.8148,7.4262,7.4694,122400.0],["1995-06-02",7.3399,7.7285,7.2535,7.6853,233200.0],["1995-06-05",7.6853,7.8148,7.4694,7.5342,258000.0],["1995-06-06",7.5989,7.6421,7.2104,7.6421,208000.0],["1995-06-07",7.6853,7.6853,7.4694,7.5558,17200.0],["1995-06-08",7.7716,7.858,7.5126,7.6853,148000.0],["1995-06-09",7.6853,7.6853,7.3399,7.5126,31200.0],["1995-06-12",7.5989,7.5989,7.2535,7.4262,37800.0],["1995-06-13",7.5989,7.6205,7.3399,7.4262,71000.0],["1995-06-14",7.4401,7.6131,7.1805,7.1805,58200.0],["1995-06-15",7.2671,7.4401,7.094,7.2671,28600.0],["1995-06-16",7.4401,7.9592,7.2671,7.7861,132200.0],["1995-06-19",7.7861,7.8726,7.5266,7.7861,144600.0],["1995-06-20",7.9592,7.9592,7.6131,7.8726,103200.0],["1995-06-21",7.7429,8.1322,7.6996,7.7861,219200.0],["1995-06-22",7.7861,8.0457,7.6131,7.8726,61800.0],["1995-06-23",7.8726,7.8726,7.6131,7.6131,118800.0],["1995-06-26",7.6131,8.0457,7.6131,7.7861,90400.0],["1995-06-27",7.6996,7.7861,7.4401,7.7861,45600.0],["1995-06-28",7.7861,7.7861,7.4401,7.7861,14600.0],["1995-06-29",7.7861,7.7861,7.5266,7.6996,24800.0],["1995-06-30",7.7861,8.2187,7.5266,8.0889,304800.0],["1995-07-03",8.4782,9.1703,8.2187,8.9973,235000.0],["1995-07-05",10.2085,10.295,9.4299,9.8624,485000.0],["1995-07-06",9.7759,10.122,9.3434,9.8624,486000.0],["1995-07-07",9.6029,9.8624,9.5164,9.6894,258400.0],["1995-07-10",9.4299,9.9489,9.4299,9.6245,120800.0],["1995-07-11",9.7759,10.0355,9.6029,9.7759,177400.0],["1995-07-12",9.7759,10.2085,9.6029,10.122,258200.0],["1995-07-13",10.2085,10.641,9.8624,10.5113,223400.0],["1995-07-14",10.5545,10.5545,10.122,10.2085,91800.0],["1995-07-17",10.2085,10.5545,10.2085,10.468,181000.0],["1995-07-18",10.5113,10.5545,9.7759,10.295,241000.0],["1995-07-19",9.7759,9.9489,9.0838,9.4299,224200.0],["1995-07-20",10.122,10.295,9.6894,10.0355,298200.0],["1995-07-21",10.0355,10.122,9.7759,10.122,126200.0],["1995-07-24",10.122,10.295,9.8624,10.295,236400.0],["1995-07-25",10.295,11.2466,10.0355,10.9006,273200.0],["1995-07-26",12.3713,12.3713,11.4197,11.7657,545400.0],["1995-07-27",11.8522,12.4578,11.8522,12.3713,250600.0],["1995-07-28",12.4578,12.4578,11.8522,12.1118,156200.0],["1995-07-31",12.1118,12.1118,11.5927,11.7657,132800.0],["1995-08-01",11.5927,11.7657,11.2466,11.3331,119200.0],["1995-08-02",11.5927,11.7657,11.2466,11.2466,186600.0],["1995-08-03",10.3815,10.9006,10.3815,10.641,312200.0],["1995-08-04",10.8141,11.2466,10.5545,11.2466,99600.0],["1995-08-07",11.2466,11.5062,10.8141,10.9006,95200.0],["1995-08-08",10.8573,11.0736,10.7276,11.0736,44800.0],["1995-08-09",10.7276,11.0736,10.7276,10.8141,45800.0],["1995-08-10",10.8141,11.0736,10.8141,10.8141,40200.0],["1995-08-11",10.8141,11.0736,10.7276,10.9871,66800.0],["1995-08-14",10.9006,10.9006,10.468,10.8141,130400.0],["1995-08-15",10.8141,11.2466,10.641,11.1601,216400.0],["1995-08-16",11.5927,11.7657,11.1601,11.7657,327800.0],["1995-08-17",11.7657,11.8522,11.3331,11.4197,52200.0],["1995-08-18",11.3331,11.5927,11.3331,11.3331,27600.0],["1995-08-21",11.3331,11.5927,10.641,11.2466,199600.0],["1995-08-22",11.5062,11.5062,11.0736,11.0736,41600.0],["1995-08-23",11.1601,11.1601,10.8141,11.0736,18200.0],["1995-08-24",10.8141,11.1601,10.468,10.7276,216600.0],["1995-08-25",10.468,10.7276,10.295,10.5545,83600.0],["1995-08-28",10.295,10.641,9.5164,9.8624,199400.0],["1995-08-29",9.6029,9.7759,9.0838,9.6029,458400.0],["1995-08-30",9.79,10.1366,9.6168,10.0499,334800.0],["1995-08-31",10.0499,10.3099,9.8767,10.3099,204400.0],["1995-09-01",10.3099,10.5698,10.1366,10.1366,111200.0],["1995-09-05",9.9633,10.3099,9.79,10.0499,46400.0],["1995-09-06",10.2232,10.8297,9.8767,10.6564,309800.0],["1995-09-07",10.9163,11.1762,10.743,11.0463,403400.0],["1995-09-08",11.1762,11.1762,10.8297,11.003,76400.0],["1995-09-11",11.0896,11.6961,10.8297,11.3495,200800.0],["1995-09-12",11.5228,11.6094,11.3495,11.5228,89400.0],["1995-09-13",11.7827,11.7827,11.3495,11.4361,137000.0],["1995-09-14",11.2629,11.5228,11.003,11.3495,87400.0],["1995-09-15",11.003,11.2629,10.6564,10.9596,94400.0],["1995-09-18",10.6564,11.003,10.3965,10.5698,86200.0],["1995-09-19",10.3965,10.9163,10.3965,10.743,70200.0],["1995-09-20",11.1762,11.2629,10.8297,11.0896,224800.0],["1995-09-21",11.4361,11.4361,10.9163,11.0896,92400.0],["1995-09-22",10.9163,11.0896,10.743,10.9163,29000.0],["1995-09-25",10.743,10.9163,10.3099,10.3532,43800.0],["1995-09-26",10.3099,10.743,10.3099,10.6564,129800.0],["1995-09-27",10.3965,10.6564,10.1366,10.3965,248600.0],["1995-09-28",10.3965,10.8297,10.2232,10.8297,90800.0],["1995-09-29",10.8297,11.1762,10.5698,10.5698,169400.0],["1995-10-02",10.6131,10.743,10.2232,10.3099,120200.0],["1995-10-03",10.2232,10.4831,9.7034,9.8767,80400.0],["1995-10-04",9.79,10.0499,9.5301,9.7034,93200.0],["1995-10-05",9.6168,9.9633,9.5301,9.8767,69800.0],["1995-10-06",9.9633,10.2232,9.92,10.2232,57400.0],["1995-10-09",10.1366,10.1366,9.3568,9.6168,64200.0],["1995-10-10",9.0969,9.0969,8.4038,9.0969,314200.0],["1995-10-11",9.5301,9.79,9.2702,9.79,70000.0],["1995-10-12",9.79,10.4831,9.5301,10.1366,76600.0],["1995-10-13",10.4831,10.8297,10.3965,10.743,171000.0],["1995-10-16",10.8297,10.8297,10.3965,10.3965,56200.0],["1995-10-17",10.3965,10.743,10.2232,10.6564,44000.0],["1995-10-18",10.8297,11.1762,10.6564,10.8297,102600.0],["1995-10-19",10.8297,11.6094,10.8297,11.3495,186800.0],["1995-10-20",11.5228,11.5228,11.2629,11.2629,199800.0],["1995-10-23",11.2629,11.2629,10.743,10.8297,93400.0],["1995-10-24",10.9163,11.2629,10.9163,11.003,41000.0],["1995-10-25",11.2629,11.2629,10.6564,10.743,37800.0],["1995-10-26",10.9163,10.9163,10.1366,10.1366,28000.0],["1995-10-27",9.9633,10.6564,9.9633,10.6564,43000.0],["1995-10-30",10.6564,10.9163,10.3965,10.6564,30400.0],["1995-10-31",10.6564,11.003,10.6564,10.6564,37600.0],["1995-11-01",10.9163,11.003,10.3965,10.4831,61800.0],["1995-11-02",10.3965,10.5698,10.0499,10.3532,103200.0],["1995-11-03",10.3099,10.4831,10.2232,10.3099,34000.0],["1995-11-06",10.3099,11.003,10.3099,11.003,56800.0],["1995-11-07",10.9163,10.9163,10.4831,10.5698,88200.0],["1995-11-08",10.6564,10.8297,10.6564,10.6564,117000.0],["1995-11-09",10.8297,11.3495,10.6564,11.3495,137800.0],["1995-11-10",11.0896,11.3495,10.9163,11.003,74800.0],["1995-11-13",11.003,11.2629,10.4831,10.4831,60000.0],["1995-11-14",10.3099,10.6564,10.1366,10.4831,46800.0],["1995-11-15",10.5698,10.5698,10.3965,10.3965,7400.0],["1995-11-16",10.3965,10.5698,10.1366,10.3965,38600.0],["1995-11-17",10.3099,10.5265,10.3099,10.3965,30600.0],["1995-11-20",10.3099,10.5698,9.5301,9.6168,118000.0],["1995-11-21",9.6168,9.6168,9.2702,9.2702,148600.0],["1995-11-22",9.2702,9.3568,8.6637,9.0103,177800.0],["1995-11-24",8.7504,9.1836,8.7504,8.8803,56000.0],["1995-11-27",8.837,9.2702,8.837,9.0969,182200.0],["1995-11-28",9.0103,9.79,9.0103,9.7034,182200.0],["1995-11-29",10.0643,10.0643,9.6305,9.9776,52600.0],["1995-11-30",9.9776,10.1511,9.7173,10.0643,32000.0],["1995-12-01",10.1511,10.1511,9.804,9.804,60800.0],["1995-12-04",10.0643,10.0643,9.804,9.804,23800.0],["1995-12-05",9.804,9.9776,9.804,9.8908,15800.0],["1995-12-06",9.7173,9.7173,8.9364,9.1099,196200.0],["1995-12-07",9.2835,9.6305,8.9364,9.5871,111000.0],["1995-12-08",9.2835,9.6305,9.1967,9.1967,29400.0],["1995-12-11",9.1967,9.7173,9.1967,9.457,37200.0],["1995-12-12",9.804,9.9776,9.457,9.7173,55800.0],["1995-12-13",9.457,9.7173,9.1967,9.1967,8800.0],["1995-12-14",9.1967,9.457,9.1967,9.457,60200.0],["1995-12-15",9.457,9.457,8.8497,9.0232,56400.0],["1995-12-18",9.1967,9.1967,8.2423,8.2423,69000.0],["1995-12-19",8.1556,8.9364,8.1556,8.7629,73000.0],["1995-12-20",9.0232,9.0232,8.6761,9.0232,50200.0],["1995-12-21",8.7629,9.0232,8.6761,9.0232,44000.0],["1995-12-22",9.0232,9.0232,8.6761,8.6761,27200.0],["1995-12-26",8.6761,9.1099,8.6761,9.1099,50200.0],["1995-12-27",9.1099,9.1099,8.8497,9.1099,62800.0],["1995-12-28",8.8497,9.1967,8.5894,8.7629,100000.0],["1995-12-29",8.7629,9.0232,8.5894,8.8497,89000.0],["1996-01-02",8.7629,9.0232,8.7629,8.8497,23600.0],["1996-01-03",8.7629,9.0232,8.3291,8.3291,58800.0],["1996-01-04",8.3291,8.6761,7.5482,7.8953,191800.0],["1996-01-05",7.8085,8.1556,7.635,8.0254,87600.0],["1996-01-08",8.1556,8.5026,7.9821,8.4159,27600.0],["1996-01-09",8.5026,8.546,7.9821,8.1556,52200.0],["1996-01-10",7.8953,8.2423,7.8953,8.2423,80400.0],["1996-01-11",8.2423,8.2423,8.0688,8.0688,32400.0],["1996-01-12",8.0688,8.3291,8.0688,8.1556,54400.0],["1996-01-15",8.3291,8.3291,7.9821,8.3291,22800.0],["1996-01-16",8.1556,8.3291,8.0688,8.3291,82800.0],["1996-01-17",7.8953,8.3291,7.8953,8.2423,91600.0],["1996-01-18",8.0688,8.1556,7.8953,7.982,44800.0],["1996-01-19",7.8953,8.1556,7.7218,7.7218,148400.0],["1996-01-22",7.8085,7.8085,7.4615,7.8085,97200.0],["1996-01-23",7.8085,7.8085,7.4615,7.5482,62800.0],["1996-01-24",7.4615,8.1556,7.4615,7.8085,166400.0],["1996-01-25",7.7218,8.1556,7.7218,7.982,93200.0],["1996-01-26",7.982,7.982,7.7218,7.8953,83400.0],["1996-01-29",7.7218,7.8953,7.2012,7.5482,54400.0],["1996-01-30",7.3747,7.635,7.3747,7.5482,123200.0],["1996-01-31",7.5482,7.7218,7.4615,7.7218,186000.0],["1996-02-01",7.7218,8.0688,7.635,8.0688,211600.0],["1996-02-02",8.0688,8.2423,7.8085,8.1556,206200.0],["1996-02-05",8.2423,8.5026,7.8953,8.4159,253200.0],["1996-02-06",8.4592,9.457,8.3725,9.1967,280200.0],["1996-02-07",9.457,9.8908,9.1099,9.4136,187800.0],["1996-02-08",9.457,9.457,8.8497,9.1967,212200.0],["1996-02-09",9.1967,9.3702,9.0232,9.0232,86800.0],["1996-02-12",9.0232,9.1967,9.0232,9.1967,114800.0],["1996-02-13",9.0232,9.1967,8.7629,8.7629,121400.0],["1996-02-14",9.1099,9.2835,8.7629,9.0449,132200.0],["1996-02-15",9.1099,9.9776,8.9364,9.7173,279200.0],["1996-02-16",10.4114,10.8452,10.0643,10.4981,626800.0],["1996-02-20",11.1055,11.3657,10.7584,11.1922,393000.0],["1996-02-21",11.5393,12.5804,11.279,11.8863,765200.0],["1996-02-22",12.0598,12.3201,12.0598,12.19,451400.0],["1996-02-23",12.2334,12.5804,11.4525,11.7996,332000.0],["1996-02-26",12.0598,12.2334,11.7128,12.0598,305200.0],["1996-02-27",12.2334,12.2334,11.5393,11.7128,234000.0],["1996-02-28",11.7128,11.9731,10.6717,10.7584,362200.0],["1996-02-29",10.8452,10.9319,9.6305,10.8018,930000.0],["1996-03-01",10.8886,11.1055,10.3246,10.5849,282600.0],["1996-03-04",10.5849,10.6717,10.2378,10.5849,65000.0],["1996-03-05",10.6717,10.6717,10.4114,10.5849,46200.0],["1996-03-06",10.3416,10.6023,10.1677,10.1677,87000.0],["1996-03-07",10.1678,10.3416,9.9939,9.9939,201400.0],["1996-03-08",9.6463,9.907,9.2987,9.7332,363600.0],["1996-03-11",9.7332,9.9939,9.6463,9.907,117400.0],["1996-03-12",9.9939,10.1678,9.7332,10.1243,81800.0],["1996-03-13",10.2547,10.3416,9.907,10.0808,133600.0],["1996-03-14",10.2547,10.2981,9.907,9.907,316000.0],["1996-03-15",9.907,10.0809,9.4725,9.7332,232800.0],["1996-03-18",9.4725,9.7332,9.4725,9.4725,67200.0],["1996-03-19",9.4725,9.7332,8.6904,9.038,197400.0],["1996-03-20",8.8642,9.6463,8.8642,9.4725,99800.0],["1996-03-21",9.5594,9.5594,9.038,9.3856,153400.0],["1996-03-22",9.3856,9.3856,9.1249,9.2987,50400.0],["1996-03-25",9.2118,9.2987,8.4297,8.6035,172200.0],["1996-03-26",8.3428,8.9511,8.3428,8.7773,323200.0],["1996-03-27",8.9511,9.1249,8.7338,8.8642,41800.0],["1996-03-28",8.9511,9.038,8.6904,8.7773,65200.0],["1996-03-29",8.6035,8.8642,8.6035,8.6904,53400.0],["1996-04-01",8.6904,8.8642,8.169,8.3428,204800.0],["1996-04-02",8.169,8.4297,8.169,8.3428,99200.0],["1996-04-03",8.4297,8.6904,8.2559,8.6469,139200.0],["1996-04-04",8.6904,8.8642,8.5166,8.8642,49000.0],["1996-04-08",8.4297,8.9511,8.2559,8.9511,96800.0],["1996-04-09",9.1249,9.2987,8.8642,9.2118,239400.0],["1996-04-10",9.2118,9.2118,8.8642,8.9076,211000.0],["1996-04-11",8.7773,9.0815,8.6904,9.038,59400.0],["1996-04-12",8.8642,9.1249,8.8642,9.1249,205800.0],["1996-04-15",9.1249,9.1249,8.9511,9.038,215600.0],["1996-04-16",9.1249,9.1249,8.9511,9.0815,399400.0],["1996-04-17",9.1249,9.2118,8.9511,8.9511,534600.0],["1996-04-18",9.1249,9.1249,7.4737,7.8213,919200.0],["1996-04-19",7.9952,8.0821,7.7344,7.8648,524600.0],["1996-04-22",7.9952,7.9952,7.3868,7.5606,313000.0],["1996-04-23",7.4737,7.6475,7.3868,7.4737,150200.0],["1996-04-24",7.3868,8.169,7.1261,8.169,376400.0],["1996-04-25",8.4297,8.7773,8.2559,8.6904,298600.0],["1996-04-26",8.6904,8.7773,8.5166,8.7338,86400.0],["1996-04-29",8.6904,8.8642,8.6035,8.7773,73200.0],["1996-04-30",8.7773,8.8642,8.5166,8.8642,100000.0],["1996-05-01",8.6035,8.8642,8.2559,8.5166,85800.0],["1996-05-02",8.2559,8.6035,7.9951,8.0821,171400.0],["1996-05-03",8.0821,8.6904,8.0821,8.4297,127600.0],["1996-05-06",8.5166,8.7773,8.3428,8.7773,108400.0],["1996-05-07",8.6035,8.8642,8.169,8.169,131400.0],["1996-05-08",8.3428,8.4297,7.9952,8.2559,66400.0],["1996-05-09",8.4297,8.5166,8.0821,8.169,43400.0],["1996-05-10",8.0821,8.5166,8.0821,8.2559,120400.0],["1996-05-13",8.7773,8.9511,8.5166,8.7012,173000.0],["1996-05-14",8.8642,9.0815,8.7773,9.038,182000.0],["1996-05-15",9.038,9.1249,8.5166,8.5166,183200.0],["1996-05-16",8.6904,8.6904,8.3428,8.6035,95800.0],["1996-05-17",8.6035,8.8642,8.3428,8.6035,104200.0],["1996-05-20",8.9511,8.9511,8.5166,8.6904,132000.0],["1996-05-21",8.6904,9.038,8.6904,8.8642,261200.0],["1996-05-22",9.038,9.1249,8.6035,8.7773,217400.0],["1996-05-23",8.7773,8.7773,8.4297,8.5166,68400.0],["1996-05-24",8.4297,8.6035,8.3428,8.3428,126400.0],["1996-05-28",8.5166,8.6035,8.4297,8.5166,37200.0],["1996-05-29",8.4297,8.6035,8.3428,8.4297,43600.0],["1996-05-30",8.5166,8.5166,8.2559,8.3428,50800.0],["1996-05-31",8.5166,8.5166,8.2993,8.2993,29000.0],["1996-06-03",8.3428,8.6469,8.3428,8.5166,77600.0],["1996-06-04",8.4297,8.6904,8.4297,8.5166,51200.0],["1996-06-05",8.6035,8.7773,8.5166,8.5166,37200.0],["1996-06-06",8.6904,8.6904,7.9952,7.9952,89200.0],["1996-06-07",7.4737,8.2993,7.4737,8.2559,126400.0],["1996-06-10",8.4297,8.4297,7.8213,7.9952,90200.0],["1996-06-11",7.9952,8.3862,7.9083,8.169,110600.0],["1996-06-12",8.1864,8.4476,8.0122,8.1646,116800.0],["1996-06-13",8.2735,8.4476,8.0993,8.4476,52600.0],["1996-06-14",8.4476,8.4476,8.1864,8.317,87800.0],["1996-06-17",8.317,8.317,7.838,8.0122,74200.0],["1996-06-18",7.838,7.9251,7.3155,7.4026,216200.0],["1996-06-19",7.4026,7.4897,7.2284,7.3155,198600.0],["1996-06-20",7.3155,7.5332,7.2284,7.2719,95400.0],["1996-06-21",7.4026,7.4026,7.2284,7.2719,113000.0],["1996-06-24",7.4026,7.4026,6.88,7.1413,165800.0],["1996-06-25",6.88,7.1413,6.1833,6.5317,205800.0],["1996-06-26",6.9671,7.0542,6.1833,6.5317,225200.0],["1996-06-27",6.5317,6.6188,6.1833,6.4446,145000.0],["1996-06-28",6.6188,7.0542,6.6188,7.0542,521600.0],["1996-07-01",7.3155,7.3155,6.88,7.1413,205600.0],["1996-07-02",7.1413,7.1413,6.88,7.0542,71600.0],["1996-07-03",7.0542,7.0542,6.793,6.8365,128800.0],["1996-07-05",6.9671,7.0542,6.793,7.0542,76800.0],["1996-07-08",6.793,7.0542,6.7494,6.88,81400.0],["1996-07-09",7.0542,7.0542,6.793,6.9671,220200.0],["1996-07-10",7.1413,7.1413,6.88,6.88,258000.0],["1996-07-11",6.9236,7.1413,6.793,6.88,327400.0],["1996-07-12",6.88,7.0542,6.793,7.0542,585400.0],["1996-07-15",7.0542,7.0542,6.793,6.88,125600.0],["1996-07-16",6.7059,6.7059,6.0092,6.3575,172400.0],["1996-07-17",6.6188,6.9671,6.4446,6.7059,596000.0],["1996-07-18",6.7059,6.7059,6.3575,6.3575,548600.0],["1996-07-19",6.6188,6.6188,6.0962,6.0962,283200.0],["1996-07-22",6.3575,6.3575,6.0092,6.2704,178000.0],["1996-07-23",6.2704,6.2704,5.7479,5.7479,255200.0],["1996-07-24",5.4866,5.4866,5.1383,5.4866,386600.0],["1996-07-25",5.4866,5.9221,5.3124,5.5737,175200.0],["1996-07-26",5.835,6.4446,5.6608,6.2704,137600.0],["1996-07-29",6.4446,7.2284,6.2704,6.5752,218200.0],["1996-07-30",6.5317,6.793,6.4446,6.7059,88000.0],["1996-07-31",6.7059,6.793,6.5317,6.6188,54000.0],["1996-08-01",6.793,6.9671,6.3575,6.4446,91800.0],["1996-08-02",6.7059,6.793,6.4446,6.5752,69000.0],["1996-08-05",6.793,6.793,6.4446,6.6188,45800.0],["1996-08-06",6.7059,6.7059,6.5752,6.7059,56000.0],["1996-08-07",6.7059,7.2284,6.6188,7.1849,85800.0],["1996-08-08",7.2284,7.3155,6.9671,7.2284,98400.0],["1996-08-09",7.2284,7.2284,6.88,6.88,45000.0],["1996-08-12",6.88,7.0542,6.7059,6.9671,83600.0],["1996-08-13",6.9671,6.9671,6.4446,6.5317,68600.0],["1996-08-14",6.4881,6.7059,6.2704,6.4446,82200.0],["1996-08-15",6.3575,6.5317,6.3575,6.3575,41000.0],["1996-08-16",6.5317,6.5317,6.3575,6.5317,40000.0],["1996-08-19",6.3575,6.5317,6.1833,6.3575,69800.0],["1996-08-20",6.1833,6.4446,6.1833,6.2486,58200.0],["1996-08-21",6.1833,6.3575,6.1833,6.1833,34600.0],["1996-08-22",6.3575,6.7059,6.3575,6.5752,50800.0],["1996-08-23",6.6188,6.7059,6.3575,6.5317,22600.0],["1996-08-26",6.3575,6.6188,6.3575,6.4011,51400.0],["1996-08-27",6.2704,6.5317,6.2704,6.5317,68200.0],["1996-08-28",6.5317,6.5317,6.1833,6.4446,46200.0],["1996-08-29",6.5317,6.5317,6.2704,6.2704,31400.0],["1996-08-30",6.4446,6.4446,6.1833,6.2269,47200.0],["1996-09-03",6.2704,6.314,6.0962,6.1616,71200.0],["1996-09-04",6.1572,6.3755,6.1572,6.3755,46800.0],["1996-09-05",6.3755,6.3755,6.0262,6.2445,61000.0],["1996-09-06",6.2009,6.2009,6.0262,6.0262,63400.0],["1996-09-09",6.0699,6.3319,6.0262,6.0262,59200.0],["1996-09-10",6.2882,6.2882,5.7642,5.9389,197800.0],["1996-09-11",6.0262,6.0262,5.8078,6.0262,59800.0],["1996-09-12",6.0262,6.2009,5.8515,6.2009,76600.0],["1996-09-13",6.2009,6.4629,6.1135,6.2009,87000.0],["1996-09-16",6.3755,6.3755,6.1135,6.1572,103200.0],["1996-09-17",6.1135,6.3755,5.9389,5.9389,408400.0],["1996-09-18",5.8515,6.1135,5.7642,5.9389,107400.0],["1996-09-19",5.7642,6.0262,5.7642,5.8515,111000.0],["1996-09-20",5.6768,6.2882,5.6768,6.1135,138600.0],["1996-09-23",6.2882,6.2882,6.0262,6.0262,64600.0],["1996-09-24",6.0262,6.6375,6.0262,6.2882,126400.0],["1996-09-25",6.3755,6.5502,6.2882,6.4192,73200.0],["1996-09-26",6.5502,6.8122,6.2882,6.4192,179600.0],["1996-09-27",6.4629,6.4629,6.2882,6.4629,146800.0],["1996-09-30",6.3755,6.4629,6.2882,6.4629,92400.0],["1996-10-01",6.4629,6.5502,6.2882,6.2882,81800.0],["1996-10-02",6.2882,6.5065,6.2882,6.3755,71200.0],["1996-10-03",6.4629,6.4629,6.2882,6.2882,75400.0],["1996-10-04",6.2882,6.4629,6.2882,6.4629,42600.0],["1996-10-07",6.5502,6.5502,6.2882,6.2882,75200.0],["1996-10-08",6.3755,6.3755,6.2009,6.2009,23200.0],["1996-10-09",6.3755,6.3755,6.2009,6.3755,67400.0],["1996-10-10",6.3755,6.3755,6.0262,6.1135,18000.0],["1996-10-11",6.3319,6.3319,5.8515,6.1135,317400.0],["1996-10-14",6.2009,6.3755,5.9389,6.2882,75400.0],["1996-10-15",6.3755,6.3755,6.0262,6.1354,73200.0],["1996-10-16",6.2009,6.2882,6.1135,6.1572,54000.0],["1996-10-17",6.1135,6.2009,6.0262,6.1572,103000.0],["1996-10-18",6.0262,6.2009,5.8515,5.9825,89000.0],["1996-10-21",5.8515,6.0262,5.3712,5.4148,452000.0],["1996-10-22",5.2402,5.5458,5.2402,5.3275,318600.0],["1996-10-23",5.5895,5.5895,5.2838,5.3275,332400.0],["1996-10-24",5.5895,5.5895,5.2402,5.3275,197800.0],["1996-10-25",5.5022,5.5895,5.1528,5.4148,53600.0],["1996-10-28",5.5895,5.5895,5.3275,5.5022,122200.0],["1996-10-29",5.5895,5.5895,5.3275,5.4148,52800.0],["1996-10-30",5.3275,5.5895,5.3275,5.5022,86600.0],["1996-10-31",5.6768,5.8515,5.4148,5.7642,98400.0],["1996-11-01",5.8515,5.8515,5.5895,5.7205,49400.0],["1996-11-04",5.5895,5.8078,5.3712,5.5895,86600.0],["1996-11-05",5.3712,5.6768,5.3712,5.5458,32400.0],["1996-11-06",5.4148,5.6768,5.4148,5.5895,64400.0],["1996-11-07",5.4148,5.5895,5.4148,5.4148,63800.0],["1996-11-08",5.4148,5.6768,5.4148,5.5022,103400.0],["1996-11-11",5.3275,5.6768,5.3275,5.5895,69000.0],["1996-11-12",5.7642,6.0262,5.5895,5.9389,234600.0],["1996-11-13",5.9389,6.3755,5.9389,6.2882,192200.0],["1996-11-14",6.3755,6.7249,6.1135,6.6375,205800.0],["1996-11-15",6.6375,6.9869,6.6375,6.8122,284200.0],["1996-11-18",6.7249,6.8122,6.5502,6.6375,127200.0],["1996-11-19",6.7249,6.8122,6.5502,6.7685,216600.0],["1996-11-20",6.8122,6.8122,6.6375,6.7249,76000.0],["1996-11-21",6.8122,6.9869,6.6375,6.9869,127000.0],["1996-11-22",6.9869,7.9912,6.8122,7.7729,632800.0],["1996-11-25",7.9476,8.3843,7.6856,8.1659,312200.0],["1996-11-26",8.0349,8.2096,7.9039,8.0349,242800.0],["1996-11-27",8.2275,8.4025,7.9649,8.2275,181400.0],["1996-11-29",8.2275,8.4463,8.2275,8.2275,27200.0],["1996-12-02",8.4463,8.4463,7.9649,8.2275,189400.0],["1996-12-03",8.315,8.315,8.0524,8.0524,129200.0],["1996-12-04",8.0524,8.2275,7.7023,7.7898,150400.0],["1996-12-05",7.7898,7.9649,7.5273,7.6148,211800.0],["1996-12-06",7.1772,7.3522,6.652,7.2647,430400.0],["1996-12-09",7.3522,7.3522,7.1772,7.2647,77400.0],["1996-12-10",7.5273,7.6148,7.2647,7.2647,232200.0],["1996-12-11",7.2647,7.4397,7.0896,7.2647,103800.0],["1996-12-12",7.5273,7.5273,7.0021,7.0459,87800.0],["1996-12-13",7.1772,7.1772,6.7395,6.8763,189200.0],["1996-12-16",6.7395,7.0021,6.7395,6.7395,79400.0],["1996-12-17",6.652,6.8271,6.5645,6.8271,58000.0],["1996-12-18",6.5645,6.8271,6.4769,6.7395,125600.0],["1996-12-19",6.5645,6.8271,6.5645,6.7395,93000.0],["1996-12-20",6.7395,6.7395,6.5645,6.6958,158200.0],["1996-12-23",7.4397,7.4397,7.0021,7.3522,173600.0],["1996-12-24",7.3522,7.7898,7.3522,7.6585,269800.0],["1996-12-26",7.5273,7.7898,7.5273,7.5273,126800.0],["1996-12-27",7.5273,7.7898,7.5273,7.5273,134400.0],["1996-12-30",7.8336,8.1399,7.5273,8.0305,183000.0],["1996-12-31",8.1399,8.4025,7.9211,8.1399,151400.0],["1997-01-02",8.1399,8.2275,7.7898,7.7898,75800.0],["1997-01-03",7.7898,8.315,7.7898,8.1399,115600.0],["1997-01-06",8.1399,8.49,8.1399,8.4025,118800.0],["1997-01-07",8.2275,8.4463,8.2275,8.3533,69800.0],["1997-01-08",8.4025,8.4463,8.0962,8.2275,54400.0],["1997-01-09",8.1399,8.4463,8.1399,8.1399,44200.0],["1997-01-10",8.315,8.315,7.7898,7.9649,95200.0],["1997-01-13",8.0962,8.1399,7.7898,7.9211,35600.0],["1997-01-14",7.9211,8.1399,7.9211,7.9649,57200.0],["1997-01-15",8.0524,8.1399,7.9211,8.1399,113600.0],["1997-01-16",8.2712,8.3588,8.0962,8.315,141800.0],["1997-01-17",8.3588,8.3588,8.1399,8.2275,142200.0],["1997-01-20",8.1837,8.6651,8.1837,8.6651,285200.0],["1997-01-21",8.6651,8.9277,8.49,8.7526,208800.0],["1997-01-22",8.5776,9.1903,8.5776,8.8402,128200.0],["1997-01-23",9.1027,9.1027,8.7964,8.7964,80800.0],["1997-01-24",8.7526,8.8402,8.315,8.49,129800.0],["1997-01-27",8.315,8.4901,7.7898,7.9211,217800.0],["1997-01-28",8.2275,8.4901,8.1399,8.1837,53200.0],["1997-01-29",8.1837,8.4901,8.1399,8.1399,17800.0],["1997-01-30",8.4025,8.4025,8.1399,8.4025,39800.0],["1997-01-31",8.49,8.8402,8.2275,8.3588,119800.0],["1997-02-03",8.5776,8.5776,8.2275,8.49,90800.0],["1997-02-04",8.5776,8.7526,8.4025,8.5338,55600.0],["1997-02-05",8.6651,8.7526,8.0524,8.2275,146800.0],["1997-02-06",8.2275,8.315,7.9649,8.0524,64800.0],["1997-02-07",8.4025,8.6213,8.1837,8.4463,158000.0],["1997-02-10",8.6651,8.8402,8.5776,8.7526,114600.0],["1997-02-11",8.7089,8.7089,8.2275,8.49,187000.0],["1997-02-12",8.4463,8.8402,8.2712,8.7526,229400.0],["1997-02-13",8.8402,9.7154,8.6651,9.6279,496400.0],["1997-02-14",9.4528,9.978,9.4091,9.6279,347000.0],["1997-02-18",9.7592,9.7592,9.2778,9.4091,185200.0],["1997-02-19",9.4091,9.5404,9.2778,9.4528,213800.0],["1997-02-20",9.2778,9.4528,9.1027,9.1027,62000.0],["1997-02-21",9.1027,9.1903,8.8402,9.1027,80000.0],["1997-02-24",8.8839,9.1027,8.8839,8.9277,69200.0],["1997-02-25",9.1027,9.3653,9.059,9.1903,84400.0],["1997-02-26",9.2778,9.2778,8.7089,8.9715,51600.0],["1997-02-27",9.0152,9.0152,8.7089,8.7964,78800.0],["1997-02-28",8.7526,8.9714,8.7089,8.7089,78200.0],["1997-03-03",8.9714,8.9714,8.7089,8.8839,135200.0],["1997-03-04",8.7526,8.9714,8.7089,8.7964,71200.0],["1997-03-05",8.7297,8.9929,8.7297,8.8613,205600.0],["1997-03-06",8.7736,9.0368,8.7736,8.8175,44800.0],["1997-03-07",8.9491,9.0368,8.7736,8.7736,22600.0],["1997-03-10",8.7736,8.9491,8.7297,8.8613,63400.0],["1997-03-11",8.7297,8.9052,8.7297,8.7736,54200.0],["1997-03-12",8.7736,8.9491,8.6858,8.7736,27200.0],["1997-03-13",8.7297,8.9491,8.7297,8.7297,13800.0],["1997-03-14",8.7297,8.8613,8.7297,8.7297,54800.0],["1997-03-17",8.8613,8.9491,8.7297,8.7297,50200.0],["1997-03-18",8.7297,8.8613,8.6858,8.7297,37400.0],["1997-03-19",8.6858,8.7736,8.4226,8.4226,129200.0],["1997-03-20",8.4226,8.4665,8.1594,8.3349,123000.0],["1997-03-21",8.2033,8.4226,8.2033,8.3349,24400.0],["1997-03-24",8.2033,8.4226,8.2033,8.4226,83200.0],["1997-03-25",8.2472,8.6858,8.2472,8.5981,37400.0],["1997-03-26",8.5104,8.6858,8.3788,8.4665,48800.0],["1997-03-27",8.4665,8.642,8.3788,8.4226,41200.0],["1997-03-31",8.3788,8.5104,8.3788,8.3788,22600.0],["1997-04-01",8.0717,8.3349,7.984,8.1156,72200.0],["1997-04-02",8.0717,8.0717,7.6769,7.8962,66600.0],["1997-04-03",7.7646,7.984,7.633,7.7646,93600.0],["1997-04-04",7.7646,8.2472,7.5453,8.2472,48000.0],["1997-04-07",8.291,8.5542,8.0717,8.5542,46000.0],["1997-04-08",8.5981,8.5981,8.3349,8.3349,30200.0],["1997-04-09",8.5981,8.5981,8.3349,8.5542,38400.0],["1997-04-10",8.5542,8.642,8.3788,8.5104,39600.0],["1997-04-11",8.5104,8.642,8.3349,8.4226,148600.0],["1997-04-14",8.4226,8.5981,8.3349,8.4226,31400.0],["1997-04-15",8.5104,8.8613,8.3349,8.3788,57000.0],["1997-04-16",8.5542,8.5542,8.3349,8.4226,44600.0],["1997-04-17",8.3349,8.5981,8.3349,8.4226,13000.0],["1997-04-18",8.5542,8.9929,8.5104,8.8613,123600.0],["1997-04-21",8.9491,9.3877,8.9052,9.0368,192400.0],["1997-04-22",9.0368,9.1245,8.5104,8.7736,136600.0],["1997-04-23",8.9052,8.9052,8.6858,8.6858,39000.0],["1997-04-24",8.6858,8.9929,8.62,8.9052,119800.0],["1997-04-25",8.7736,9.0368,8.5981,8.7297,95400.0],["1997-04-28",8.7297,9.0368,8.7297,8.7736,48600.0],["1997-04-29",8.9052,8.9491,8.5981,8.7736,21200.0],["1997-04-30",8.9491,8.9491,8.642,8.642,32000.0],["1997-05-01",8.642,8.9491,8.4226,8.4226,69800.0],["1997-05-02",8.4226,9.1245,8.291,8.9929,188400.0],["1997-05-05",9.0368,9.5632,9.0368,9.5632,109400.0],["1997-05-06",9.5632,9.6071,9.3,9.4755,115600.0],["1997-05-07",9.3877,9.7825,9.3,9.7825,174600.0],["1997-05-08",9.5632,9.8703,9.5632,9.7825,235200.0],["1997-05-09",9.6948,10.4406,9.6948,10.2651,286400.0],["1997-05-12",10.4406,10.616,10.2651,10.5283,253000.0],["1997-05-13",10.4844,10.5722,10.3528,10.4844,211600.0],["1997-05-14",10.5283,10.7915,10.5283,10.5502,363600.0],["1997-05-15",10.5283,11.0547,10.5283,10.7915,753600.0],["1997-05-16",10.7915,11.0108,10.616,10.616,252800.0],["1997-05-19",10.1774,10.5283,10.1774,10.3528,127200.0],["1997-05-20",10.2651,10.5722,10.2651,10.5722,87400.0],["1997-05-21",10.6599,11.4495,10.3967,11.4495,513200.0],["1997-05-22",11.2302,11.5811,11.1424,11.5373,300400.0],["1997-05-23",11.3618,12.3269,11.3618,12.1075,501400.0],["1997-05-27",12.1075,12.7656,12.0198,12.0198,451000.0],["1997-05-28",11.6689,12.3269,11.625,12.3269,263600.0],["1997-05-29",12.3707,12.3707,11.9759,12.0637,249800.0],["1997-05-30",11.4934,12.283,11.4057,12.0637,234200.0],["1997-06-02",11.8443,12.3708,11.7566,12.283,254400.0],["1997-06-03",12.1075,12.634,11.8005,12.4585,249200.0],["1997-06-04",12.3707,12.4585,12.1953,12.3707,67600.0],["1997-06-05",12.1953,12.3708,12.1953,12.1953,71800.0],["1997-06-06",12.0198,12.4146,12.0198,12.283,79800.0],["1997-06-09",12.283,12.4146,11.9321,12.0198,72600.0],["1997-06-10",11.9321,12.2391,11.9321,11.9759,115000.0],["1997-06-11",11.9759,12.0198,10.967,11.0547,200000.0],["1997-06-12",11.1424,11.3179,10.5283,10.9231,134000.0],["1997-06-13",10.7038,11.3179,10.7038,11.1425,109400.0],["1997-06-16",11.2302,11.3179,10.8792,10.8792,34200.0],["1997-06-17",11.1641,11.3838,10.9003,11.3838,45200.0],["1997-06-18",11.252,11.5596,10.9003,11.0762,138000.0],["1997-06-19",11.1641,11.3399,10.9003,11.1641,211400.0],["1997-06-20",11.0762,11.3399,11.0762,11.208,58400.0],["1997-06-23",11.1641,11.3399,11.1641,11.1641,28800.0],["1997-06-24",11.1641,11.4717,11.1641,11.2959,58600.0],["1997-06-25",11.2959,11.4278,11.2959,11.2959,25800.0],["1997-06-26",11.3399,11.4278,11.1641,11.1641,24000.0],["1997-06-27",11.1641,11.3838,11.1641,11.208,11200.0],["1997-06-30",11.208,11.3399,10.9003,10.9882,104400.0],["1997-07-01",10.9003,11.0762,10.8124,10.8124,21400.0],["1997-07-02",10.9003,11.0762,10.8124,10.8564,59200.0],["1997-07-03",10.8124,11.208,10.8124,11.1641,77600.0],["1997-07-07",11.0981,11.7794,11.0981,11.7794,75400.0],["1997-07-08",11.7794,12.131,11.4278,11.8673,104600.0],["1997-07-09",12.131,12.131,11.8673,11.9552,33000.0],["1997-07-10",12.0431,12.3508,11.8673,12.3068,65600.0],["1997-07-11",12.3068,12.8343,12.131,12.5706,318200.0],["1997-07-14",12.5706,13.2298,12.4826,12.9222,197000.0],["1997-07-15",12.9222,13.1859,12.4826,12.7464,208800.0],["1997-07-16",12.6585,12.9222,12.5706,12.7903,103600.0],["1997-07-17",12.8343,12.8343,12.5706,12.6585,117000.0],["1997-07-18",14.2408,16.1307,14.2408,15.1198,2246800.0],["1997-07-21",14.8122,15.4715,14.2408,15.2077,562000.0],["1997-07-22",14.7682,15.2077,14.5924,15.1198,277800.0],["1997-07-23",14.6803,15.1198,14.5045,14.6803,175400.0],["1997-07-24",15.0099,15.0099,14.3287,14.5924,72000.0],["1997-07-25",14.3726,14.8122,14.3287,14.7682,59200.0],["1997-07-28",14.5924,15.1638,14.5924,15.0319,52600.0],["1997-07-29",14.8561,15.2077,14.8561,15.1198,113400.0],["1997-07-30",14.8122,15.2077,14.7243,14.8561,142800.0],["1997-07-31",14.7682,15.2077,14.7243,14.7682,33800.0],["1997-08-01",14.6803,14.8561,14.4605,14.8561,62200.0],["1997-08-04",14.7682,14.944,14.5924,14.8561,162400.0],["1997-08-05",14.7682,15.0319,14.7682,14.7682,77400.0],["1997-08-06",14.7682,15.0319,14.7682,14.988,129400.0],["1997-08-07",15.1198,15.6473,15.0319,15.5154,318800.0],["1997-08-08",15.3835,15.3835,15.1198,15.2956,133200.0],["1997-08-11",15.1198,15.3835,14.944,15.0539,109600.0],["1997-08-12",14.988,15.1638,14.9001,14.9001,30200.0],["1997-08-13",14.944,15.3396,14.944,15.2077,81400.0],["1997-08-14",15.2077,15.3396,15.2077,15.2517,30200.0],["1997-08-15",15.2077,15.4275,15.2077,15.2077,90200.0],["1997-08-18",15.2077,15.3835,14.988,15.2517,163800.0],["1997-08-19",15.1198,15.4715,15.1198,15.3835,59600.0],["1997-08-20",15.2956,15.8231,15.2956,15.8231,158000.0],["1997-08-21",15.8231,17.2735,15.6033,16.79,838600.0],["1997-08-22",16.3945,16.834,16.3505,16.5703,246800.0],["1997-08-25",16.6582,17.0977,16.3066,17.0538,306600.0],["1997-08-26",16.9219,19.1635,16.9219,18.9877,674400.0],["1997-08-27",18.9877,19.2514,18.1086,18.5482,300800.0],["1997-08-28",18.4603,19.647,18.1086,19.3833,289600.0],["1997-08-29",19.3393,20.2184,19.1196,19.6909,360200.0],["1997-09-02",19.6909,19.8667,19.4272,19.5811,205200.0],["1997-09-03",19.5362,19.7122,19.0082,19.2502,196600.0],["1997-09-04",19.3602,19.3602,18.7002,18.8322,124600.0],["1997-09-05",18.8322,19.0082,18.7882,18.8982,137400.0],["1997-09-08",18.7882,19.0962,18.7882,18.8982,100200.0],["1997-09-09",18.8322,18.8322,18.2602,18.6122,156600.0],["1997-09-10",18.5242,18.7442,18.0402,18.3042,109600.0],["1997-09-11",18.1282,18.2162,17.6002,18.2052,230200.0],["1997-09-12",18.7442,18.9202,18.2162,18.3042,195800.0],["1997-09-15",18.2602,18.3922,17.0722,17.0942,163600.0],["1997-09-16",17.1602,17.6882,16.2801,17.4022,633400.0],["1997-09-17",17.5562,18.2602,17.4682,18.1282,294600.0],["1997-09-18",18.3922,18.6562,17.9082,18.0182,223800.0],["1997-09-19",17.7762,18.1282,17.7762,17.9962,70400.0],["1997-09-22",17.8642,18.4802,17.8642,18.2602,178400.0],["1997-09-23",18.2162,18.3042,17.9082,18.1942,154200.0],["1997-09-24",17.9522,18.3042,17.9082,17.9082,74600.0],["1997-09-25",17.9082,18.2162,17.9082,18.2162,94200.0],["1997-09-26",17.9082,18.1282,17.1602,17.5122,260000.0],["1997-09-29",17.5122,18.9642,17.5122,18.8322,239600.0],["1997-09-30",19.0082,19.3162,18.8322,18.9202,215400.0],["1997-10-01",18.7442,19.3602,18.6562,19.3492,297800.0],["1997-10-02",19.3602,19.6242,19.1622,19.5362,252600.0],["1997-10-03",19.4042,20.3282,19.4042,19.5582,817400.0],["1997-10-06",19.5362,19.8002,19.1842,19.2502,186200.0],["1997-10-07",19.0962,19.2722,19.0302,19.1182,72800.0],["1997-10-08",19.0962,19.3602,18.9642,19.1842,108600.0],["1997-10-09",19.1402,19.2722,19.1402,19.1402,61200.0],["1997-10-10",19.1842,19.5362,19.1402,19.3602,119600.0],["1997-10-13",19.2722,19.7562,19.2722,19.3822,109200.0],["1997-10-14",19.3602,19.4922,18.6562,18.6782,61200.0],["1997-10-15",18.5902,18.8322,17.9522,17.9962,130200.0],["1997-10-16",18.3042,18.3482,17.6882,17.8202,308400.0],["1997-10-17",18.7442,18.7442,16.3681,16.7641,426200.0],["1997-10-20",16.8962,17.6002,16.8962,17.2922,292600.0],["1997-10-21",17.6442,17.8202,17.6002,17.6002,125200.0],["1997-10-22",18.0402,18.0402,17.3361,17.3361,47800.0],["1997-10-23",16.8961,17.1601,15.7961,15.9281,269800.0],["1997-10-24",16.1921,16.3681,14.9601,15.1361,605200.0],["1997-10-27",14.6081,14.9601,13.5521,14.8721,186800.0],["1997-10-28",10.6481,14.0801,10.6481,13.0021,764200.0],["1997-10-29",13.9921,14.1681,13.3321,13.3541,259400.0],["1997-10-30",12.8481,13.4641,12.7601,13.3761,273000.0],["1997-10-31",13.7281,13.7281,12.7601,13.1781,167000.0],["1997-11-03",13.5521,13.8161,13.3761,13.8161,261400.0],["1997-11-04",13.9921,14.4321,13.8821,14.2561,347800.0],["1997-11-05",14.8281,15.0481,14.4321,14.4321,554400.0],["1997-11-06",14.6961,14.6961,13.2881,13.4861,213000.0],["1997-11-07",12.4961,13.4201,12.4081,13.1121,496800.0],["1997-11-10",13.4641,13.5521,12.6721,12.7381,206200.0],["1997-11-11",12.9361,12.9361,12.3201,12.4301,281000.0],["1997-11-12",12.2321,12.5841,11.5281,11.5281,485200.0],["1997-11-13",11.7041,12.0561,11.2641,12.0121,264400.0],["1997-11-14",12.0561,12.6721,12.0561,12.6721,212000.0],["1997-11-17",12.9361,13.2881,12.9361,13.2441,312000.0],["1997-11-18",13.3761,13.3761,12.9361,13.0021,162600.0],["1997-11-19",12.9361,13.2001,12.9361,13.2001,125400.0],["1997-11-20",13.2001,13.5521,13.0241,13.2881,322800.0],["1997-11-21",13.5521,13.6841,13.2001,13.4641,493600.0],["1997-11-24",13.4641,13.4641,12.9801,13.0681,191200.0],["1997-11-25",13.0681,13.0901,12.1441,12.4961,264600.0],["1997-11-26",12.5613,12.5613,12.341,12.4732,108200.0],["1997-11-28",12.4291,12.5613,12.4291,12.5173,19000.0],["1997-12-01",12.4512,12.958,12.4512,12.7817,93400.0],["1997-12-02",12.8699,13.0902,12.6936,13.0902,125800.0],["1997-12-03",13.1343,13.1343,12.5613,12.7597,104000.0],["1997-12-04",12.6936,12.6936,12.5173,12.6936,94000.0],["1997-12-05",12.5613,12.7817,12.4291,12.7817,90000.0],["1997-12-08",12.7817,12.8699,12.5613,12.7817,180200.0],["1997-12-09",12.5173,12.7817,12.4732,12.6054,40600.0],["1997-12-10",12.2087,12.5173,12.1647,12.2087,176200.0],["1997-12-11",11.6358,11.768,11.2391,11.2832,171800.0],["1997-12-12",11.2832,11.4595,10.7983,10.8204,810400.0],["1997-12-15",10.578,11.7239,10.578,11.4154,264400.0],["1997-12-16",11.7239,11.8121,11.3713,11.6578,270000.0],["1997-12-17",11.6798,11.8561,11.3713,11.3713,187400.0],["1997-12-18",11.4374,11.6358,11.1289,11.1509,215000.0],["1997-12-19",11.1069,11.195,10.7543,11.195,264400.0],["1997-12-22",10.9746,11.4154,10.9746,11.3272,154800.0],["1997-12-23",11.2832,11.3713,10.7322,10.7984,201000.0],["1997-12-24",10.7102,10.9085,10.4898,10.7102,144400.0],["1997-12-26",10.6661,10.6882,10.4898,10.6,52000.0],["1997-12-29",10.6661,10.7543,10.3135,10.4017,340600.0],["1997-12-30",10.2254,10.622,10.2254,10.4898,451400.0],["1997-12-31",10.6221,11.1069,10.4898,10.7984,373000.0],["1998-01-02",10.7543,11.2391,10.7543,11.195,114400.0],["1998-01-05",11.2832,11.8121,11.1069,11.6798,156200.0],["1998-01-06",11.8121,11.9884,11.5476,11.6358,124400.0],["1998-01-07",11.5476,11.8121,11.195,11.2611,164000.0],["1998-01-08",11.2832,11.6137,10.9306,11.1509,93800.0],["1998-01-09",11.1509,11.3713,10.4898,10.5119,260800.0],["1998-01-12",10.1372,10.8424,9.9168,10.8424,144800.0],["1998-01-13",10.9306,12.0545,10.6661,11.9443,208000.0],["1998-01-14",12.8919,12.8919,12.341,12.6936,203400.0],["1998-01-15",12.8699,12.8699,12.4071,12.6275,195200.0],["1998-01-16",12.8699,13.0462,12.6054,12.958,102400.0],["1998-01-20",13.0462,13.4869,13.0462,13.3988,146800.0],["1998-01-21",13.3988,14.0158,13.3106,13.7073,223600.0],["1998-01-22",13.7514,14.8092,13.531,14.5447,341200.0],["1998-01-23",15.6025,15.6025,14.4566,14.5447,197200.0],["1998-01-26",14.8973,14.8973,14.2803,14.5447,147800.0],["1998-01-27",14.2803,14.8092,14.2803,14.6769,176800.0],["1998-01-28",14.8973,15.3381,14.721,15.3381,190800.0],["1998-01-29",15.1838,15.8229,14.9855,15.5584,240600.0],["1998-01-30",15.867,16.2196,15.0736,15.1618,377600.0],["1998-02-02",15.6025,15.7347,15.1838,15.4152,153800.0],["1998-02-03",15.3381,15.6025,15.0736,15.6025,240000.0],["1998-02-04",15.1618,16.4399,15.1618,16.0873,262400.0],["1998-02-05",16.2196,16.506,16.0433,16.2636,176600.0],["1998-02-06",16.1314,16.2636,15.9551,15.9551,188000.0],["1998-02-09",15.5144,16.0433,15.3821,16.0433,164800.0],["1998-02-10",16.0433,16.0433,15.4703,15.7568,232400.0],["1998-02-11",15.6686,15.7788,15.6025,15.7788,52800.0],["1998-02-12",15.3381,15.7788,15.2058,15.6025,120400.0],["1998-02-13",15.3821,15.9551,15.3821,15.8449,103600.0],["1998-02-17",15.5144,16.4399,15.5144,16.3518,159400.0],["1998-02-18",16.3959,16.5281,16.1755,16.3077,76200.0],["1998-02-19",16.3077,16.4399,16.1314,16.1314,186200.0],["1998-02-20",16.0433,16.2636,15.9992,16.2636,80800.0],["1998-02-23",16.0433,16.2196,15.6907,15.6907,187200.0],["1998-02-24",15.6907,15.6907,15.2499,15.5144,87600.0],["1998-02-25",15.6025,16.6383,15.4262,16.484,426400.0],["1998-02-26",16.6603,17.1451,16.3077,16.4399,210000.0],["1998-02-27",16.3959,16.6603,16.0433,16.3077,117800.0],["1998-03-02",16.5722,16.5722,15.5364,15.6025,311000.0],["1998-03-03",15.1618,15.5144,14.2362,14.721,235200.0],["1998-03-04",14.4125,14.721,14.3684,14.6769,141400.0],["1998-03-05",14.104,14.721,13.6632,14.0158,172000.0],["1998-03-06",14.104,14.5006,14.104,14.3684,261600.0],["1998-03-09",14.2362,14.4786,13.9277,13.9497,77000.0],["1998-03-10",13.9277,14.3243,13.2225,13.3988,579400.0],["1998-03-11",13.427,13.5816,13.2504,13.2504,243600.0],["1998-03-12",13.2504,13.3829,13.0295,13.2062,187200.0],["1998-03-13",13.2504,13.6479,13.0074,13.162,208000.0],["1998-03-16",13.427,13.427,13.0737,13.1399,167600.0],["1998-03-17",13.162,13.2504,13.0295,13.0295,148200.0],["1998-03-18",13.0295,13.162,12.1903,12.367,384000.0],["1998-03-19",12.5878,12.6762,12.1903,12.3449,278400.0],["1998-03-20",12.6762,12.7204,12.1903,12.5878,186200.0],["1998-03-23",12.632,12.7203,12.4553,12.5437,280400.0],["1998-03-24",12.5437,12.8528,12.5437,12.6762,103200.0],["1998-03-25",12.8308,13.7362,12.8308,13.2283,303200.0],["1998-03-26",13.3829,13.3829,12.9412,13.3829,319800.0],["1998-03-27",13.6037,14.0454,13.2283,13.5154,114400.0],["1998-03-30",13.2504,13.957,13.2504,13.5154,82600.0],["1998-03-31",13.427,13.6037,13.0737,13.427,150800.0],["1998-04-01",13.2504,13.5154,13.2283,13.3608,119000.0],["1998-04-02",13.4712,13.8245,13.427,13.7804,202600.0],["1998-04-03",13.8687,13.8687,13.6258,13.692,108400.0],["1998-04-06",13.6258,13.692,12.7203,12.7645,174400.0],["1998-04-07",12.7203,12.897,11.7487,11.8812,386400.0],["1998-04-08",11.8149,12.4112,11.7487,12.4112,198200.0],["1998-04-09",12.2345,12.5437,12.1903,12.4112,158400.0],["1998-04-13",12.1903,12.4553,12.113,12.3228,82400.0],["1998-04-14",12.367,12.5878,12.2345,12.4995,191200.0],["1998-04-15",12.6762,12.8087,12.4553,12.632,170000.0],["1998-04-16",12.6762,13.1179,12.367,12.9854,121000.0],["1998-04-17",12.9854,12.9854,12.4553,12.4995,240000.0],["1998-04-20",12.632,12.897,12.4112,12.7203,132600.0],["1998-04-21",12.632,12.8087,12.2345,12.367,181400.0],["1998-04-22",12.367,12.5437,12.2787,12.5437,454600.0],["1998-04-23",12.5437,12.5437,12.367,12.3891,179800.0],["1998-04-24",12.4553,12.9412,12.4112,12.5437,343600.0],["1998-04-27",12.4553,12.6762,12.1903,12.3228,163800.0],["1998-04-28",12.5437,12.632,12.2345,12.3228,176400.0],["1998-04-29",12.2787,12.4553,12.0578,12.2345,237000.0],["1998-04-30",12.2345,12.2345,11.9253,11.9695,221400.0],["1998-05-01",12.1462,12.1903,11.8591,11.8812,86400.0],["1998-05-04",11.837,12.0137,11.7487,11.7707,279600.0],["1998-05-05",11.7045,11.8812,11.7045,11.7487,335400.0],["1998-05-06",11.837,11.9253,11.7045,11.7045,126800.0],["1998-05-07",11.7928,11.8812,11.307,11.3291,184200.0],["1998-05-08",11.3953,11.7487,11.3511,11.6161,86000.0],["1998-05-11",11.7487,11.9032,11.4837,11.5278,66200.0],["1998-05-12",11.6603,11.6603,11.2628,11.3511,63800.0],["1998-05-13",11.4836,11.6603,11.3622,11.3953,47400.0],["1998-05-14",11.572,11.572,11.0861,11.1303,69000.0],["1998-05-15",10.9978,11.2186,10.6003,10.8101,167800.0],["1998-05-18",10.6886,10.9095,10.6886,10.777,47800.0],["1998-05-19",10.9978,11.4836,10.6886,10.8653,114200.0],["1998-05-20",10.6886,10.9095,10.3794,10.3794,85000.0],["1998-05-21",10.4236,10.9095,10.4236,10.4236,183600.0],["1998-05-22",10.2911,10.6445,10.2911,10.512,33400.0],["1998-05-26",10.4678,10.8211,10.4678,10.6886,32600.0],["1998-05-27",10.512,10.777,10.2469,10.4899,86400.0],["1998-05-28",10.6003,11.1303,10.5892,10.9536,83000.0],["1998-05-29",11.042,11.1303,10.7549,10.8653,48400.0],["1998-06-01",11.2186,11.2186,10.512,10.6003,44800.0],["1998-06-02",10.5561,11.042,10.5561,10.6224,46000.0],["1998-06-03",10.6445,10.8211,10.512,10.7328,38600.0],["1998-06-04",10.7328,10.7328,10.512,10.6003,30400.0],["1998-06-05",10.6003,10.6003,10.2911,10.4236,41600.0],["1998-06-08",10.3353,10.512,10.2469,10.2911,59000.0],["1998-06-09",9.6728,9.9378,9.474,9.8053,163400.0],["1998-06-10",9.7169,10.004,9.5403,9.7611,69200.0],["1998-06-11",9.4078,9.4078,8.8336,9.0102,223400.0],["1998-06-12",9.0544,9.0544,8.3036,8.7894,232800.0],["1998-06-15",8.5686,9.0986,8.5686,8.8336,109200.0],["1998-06-16",8.7452,8.9661,8.7452,8.944,101400.0],["1998-06-17",9.216,9.3047,8.8616,9.0388,122800.0],["1998-06-18",9.216,9.216,8.8616,8.8616,48400.0],["1998-06-19",8.8616,9.216,8.6179,8.6844,53200.0],["1998-06-22",8.773,9.0388,8.6843,8.773,122800.0],["1998-06-23",8.9945,9.1274,8.8616,9.1274,167000.0],["1998-06-24",9.216,9.2604,9.1274,9.1274,185000.0],["1998-06-25",9.216,9.216,9.1274,9.1717,43000.0],["1998-06-26",9.3047,9.3933,9.1274,9.1496,51200.0],["1998-06-29",9.1274,9.1274,8.8616,9.0167,80000.0],["1998-06-30",8.8616,8.8616,8.5071,8.6179,137600.0],["1998-07-01",8.773,8.8173,8.4185,8.7508,42400.0],["1998-07-02",8.5957,8.7508,8.2413,8.5957,88400.0],["1998-07-06",8.5957,8.5957,7.8647,8.0197,179400.0],["1998-07-07",8.197,8.197,7.6653,7.7096,130200.0],["1998-07-08",7.8868,8.5071,7.6653,8.3077,109000.0],["1998-07-09",8.2413,8.5736,8.2413,8.5514,76000.0],["1998-07-10",8.5071,8.5514,8.2856,8.5293,119600.0],["1998-07-13",8.197,8.5071,8.197,8.4628,56000.0],["1998-07-14",8.5071,8.5071,8.1527,8.2856,53000.0],["1998-07-15",8.3742,8.4628,8.064,8.4407,85200.0],["1998-07-16",8.4628,8.5071,8.3299,8.4407,73800.0],["1998-07-17",8.5071,8.5514,8.1527,8.5514,140800.0],["1998-07-20",8.3299,8.5514,8.3299,8.3299,30200.0],["1998-07-21",8.2413,8.3299,7.7982,7.9311,204000.0],["1998-07-22",7.9311,8.1083,7.7317,7.8203,98200.0],["1998-07-23",7.7539,7.9754,7.7096,7.7096,69400.0],["1998-07-24",7.621,7.7982,7.2665,7.488,100400.0],["1998-07-27",7.5767,7.621,7.3994,7.5767,82000.0],["1998-07-28",7.5102,7.5767,7.1779,7.2665,130000.0],["1998-07-29",7.3108,7.3108,6.912,7.045,88200.0],["1998-07-30",7.1779,7.2222,6.9563,7.045,104600.0],["1998-07-31",7.0893,7.0893,6.9563,6.9563,106600.0],["1998-08-03",6.912,7.0893,6.5133,6.6683,103000.0],["1998-08-04",5.9816,6.5576,5.76,6.2253,151400.0],["1998-08-05",6.4246,6.469,6.1145,6.469,247200.0],["1998-08-06",6.5576,7.1779,6.4246,7.045,145400.0],["1998-08-07",7.0006,7.7982,6.8899,7.5323,389800.0],["1998-08-10",7.5323,7.7982,7.3994,7.5323,90800.0],["1998-08-11",7.1779,7.2665,6.7791,7.0006,197800.0],["1998-08-12",6.7348,7.3551,6.7348,7.0893,47400.0],["1998-08-13",7.0006,7.0671,6.7348,6.7791,77000.0],["1998-08-14",6.7348,6.912,6.7348,6.8234,43600.0],["1998-08-17",6.7348,7.0006,6.7348,6.8899,33600.0],["1998-08-18",7.1336,7.3994,6.912,7.1114,156200.0],["1998-08-19",7.2665,7.2665,7.045,7.0893,46600.0],["1998-08-20",7.2665,7.2665,6.757,6.8234,23800.0],["1998-08-21",6.6905,7.045,6.6462,7.045,111400.0],["1998-08-24",6.8677,7.0893,6.8677,7.045,22400.0],["1998-08-25",7.1336,7.1336,6.8234,6.8456,34400.0],["1998-08-26",6.5576,6.8234,6.2917,6.3803,82000.0],["1998-08-27",6.1588,6.4246,5.8486,6.0259,175400.0],["1998-08-28",6.3803,6.4246,5.9373,6.0259,88800.0],["1998-08-31",5.8708,6.0259,5.1397,5.4056,176600.0],["1998-09-01",5.4056,5.7157,5.0511,5.6493,290200.0],["1998-09-02",5.6555,5.8782,5.611,5.7891,206600.0],["1998-09-03",5.8781,6.1008,5.6555,6.0117,136600.0],["1998-09-04",6.1453,6.2344,5.9672,5.9672,49400.0],["1998-09-08",6.4571,6.6797,6.2344,6.5016,123200.0],["1998-09-09",6.4125,6.6352,6.2344,6.2344,31600.0],["1998-09-10",6.1899,6.1899,5.7,5.7668,40200.0],["1998-09-11",5.7,6.0117,5.7,6.0117,57400.0],["1998-09-14",6.0117,6.4348,5.9672,6.3235,142800.0],["1998-09-15",6.4571,6.5016,6.2789,6.4125,32000.0],["1998-09-16",6.4125,6.4125,6.2344,6.368,26600.0],["1998-09-17",6.0563,6.1899,6.0563,6.1008,14400.0],["1998-09-18",6.1453,6.3235,6.0563,6.3235,32400.0],["1998-09-21",6.2344,6.3235,5.9672,6.2567,28000.0],["1998-09-22",6.4125,6.5016,6.2789,6.4125,33400.0],["1998-09-23",6.368,6.7688,6.3012,6.6352,73800.0],["1998-09-24",6.7688,6.9469,6.5461,6.5461,36400.0],["1998-09-25",6.4125,6.6797,6.4125,6.5016,197600.0],["1998-09-28",6.4125,6.6797,6.1453,6.1676,66800.0],["1998-09-29",6.1453,6.3012,6.0117,6.1453,49600.0],["1998-09-30",6.1453,6.1453,5.7891,5.8781,56800.0],["1998-10-01",6.0563,6.0563,5.5219,5.7891,67200.0],["1998-10-02",5.8559,6.1008,5.7,5.9895,113600.0],["1998-10-05",5.7891,6.0563,5.7,5.7446,197800.0],["1998-10-06",5.7891,5.8336,5.4328,5.5664,107800.0],["1998-10-07",5.4328,5.6221,5.2102,5.2102,138000.0],["1998-10-08",5.0321,5.2102,4.5422,4.8094,278600.0],["1998-10-09",4.8094,5.5664,4.8094,5.4774,147600.0],["1998-10-12",5.3438,5.9672,5.2102,5.8781,114000.0],["1998-10-13",5.9227,5.9227,5.4328,5.5219,64000.0],["1998-10-14",5.5219,5.7891,5.4328,5.4774,67600.0],["1998-10-15",5.4774,5.7,5.3883,5.4551,138600.0],["1998-10-16",4.4977,4.9875,4.275,4.8094,224200.0],["1998-10-19",4.8539,5.1656,4.7203,5.0766,91800.0],["1998-10-20",5.3438,5.5664,5.0766,5.2102,197800.0],["1998-10-21",5.2992,5.3883,5.1434,5.1656,134800.0],["1998-10-22",5.1656,5.5219,4.9875,5.4774,176200.0],["1998-10-23",5.7,6.368,5.5219,6.0117,309400.0],["1998-10-26",6.368,6.5907,6.2344,6.3457,271800.0],["1998-10-27",6.4348,6.5907,5.7891,6.0563,173400.0],["1998-10-28",5.8336,6.0563,5.8336,5.9672,31000.0],["1998-10-29",5.8336,6.1899,5.8336,6.0563,91200.0],["1998-10-30",6.1899,6.2344,6.0563,6.1231,148200.0],["1998-11-02",6.1453,6.2344,5.3438,5.7,126600.0],["1998-11-03",5.611,5.8782,5.5219,5.7,70000.0],["1998-11-04",5.6555,6.1899,5.611,5.7,189200.0],["1998-11-05",5.8781,5.9672,5.7,5.8781,107800.0],["1998-11-06",5.9672,5.9672,5.8336,5.9115,97400.0],["1998-11-09",5.8781,6.1453,5.8336,6.0117,64200.0],["1998-11-10",6.0117,6.0563,5.7891,5.9672,72800.0],["1998-11-11",6.0117,6.1453,5.9004,5.9227,87000.0],["1998-11-12",5.9227,6.0563,5.8781,5.9672,106400.0],["1998-11-13",6.1008,6.5907,5.9672,6.368,262400.0],["1998-11-16",6.5016,6.5461,6.1899,6.2344,272600.0],["1998-11-17",6.368,6.368,6.0563,6.1453,101400.0],["1998-11-18",6.2789,6.3235,6.0563,6.3235,194400.0],["1998-11-19",6.3235,6.6797,6.2121,6.6352,108600.0],["1998-11-20",6.6574,6.7688,6.5907,6.7242,377800.0],["1998-11-23",6.6797,7.8375,6.6797,7.6149,374600.0],["1998-11-24",8.3496,8.9063,8.1493,8.5055,444800.0],["1998-11-25",8.5278,8.7282,8.1493,8.3051,155400.0],["1998-11-27",8.4007,9.0263,8.3561,8.5795,55600.0],["1998-11-30",8.6688,8.6688,7.8198,8.1326,268400.0],["1998-12-01",7.7975,7.8645,7.2166,7.7081,355000.0],["1998-12-02",7.8645,8.1773,7.5964,8.0656,117200.0],["1998-12-03",8.0879,8.937,8.0879,8.4007,170200.0],["1998-12-04",8.8476,8.8476,8.4454,8.5795,68400.0],["1998-12-07",8.5795,8.7135,8.3561,8.5795,52800.0],["1998-12-08",8.3561,8.8029,8.3561,8.5348,98400.0],["1998-12-09",8.6242,8.6242,8.4901,8.5348,68200.0],["1998-12-10",8.5348,8.7135,8.4007,8.4454,129400.0],["1998-12-11",8.222,8.2443,7.9986,8.0433,180400.0],["1998-12-14",7.9092,8.0879,7.6411,7.7305,125400.0],["1998-12-15",7.7305,7.9539,7.5517,7.6858,74000.0],["1998-12-16",7.5517,7.6858,7.2836,7.3283,56000.0],["1998-12-17",7.306,7.6858,7.2836,7.507,85400.0],["1998-12-18",7.3283,7.7752,7.306,7.5741,268000.0],["1998-12-21",7.7305,7.9986,7.7305,7.8645,431400.0],["1998-12-22",7.9539,7.9539,7.7305,7.8198,134400.0],["1998-12-23",7.7752,7.9986,7.7528,7.9092,144000.0],["1998-12-24",7.6858,7.9986,7.6858,7.9986,85800.0],["1998-12-28",7.9092,8.222,7.9092,8.0433,84800.0],["1998-12-29",8.222,8.3784,7.9539,7.9986,119600.0],["1998-12-30",7.9539,8.0433,7.8645,7.9092,139000.0],["1998-12-31",7.9092,8.0433,7.8198,7.8645,116800.0],["1999-01-04",7.9986,8.4901,7.8645,8.3114,115600.0],["1999-01-05",8.4007,9.7413,8.1326,9.5179,322800.0],["1999-01-06",9.92,11.1712,9.92,10.8137,612600.0],["1999-01-07",10.5456,11.3052,10.2775,10.9031,279400.0],["1999-01-08",10.9925,11.0818,9.5625,9.92,211400.0],["1999-01-11",10.2328,10.4116,9.6966,9.8306,108800.0],["1999-01-12",9.8307,9.92,9.138,9.2497,252000.0],["1999-01-13",8.8923,9.8753,8.8029,9.4732,309400.0],["1999-01-14",9.6966,9.92,9.4732,9.92,94200.0],["1999-01-15",10.0317,10.4562,9.6519,9.9647,171800.0],["1999-01-19",10.5009,10.6797,10.0988,10.3445,223600.0],["1999-01-20",10.2775,11.1712,10.2775,10.9925,388800.0],["1999-01-21",10.9478,10.9478,10.5009,10.7244,151000.0],["1999-01-22",10.4562,10.8137,10.3222,10.8137,210800.0],["1999-01-25",10.635,10.7243,10.3669,10.4562,577200.0],["1999-01-26",10.3669,10.3669,10.1881,10.2552,181200.0],["1999-01-27",10.4116,10.635,9.7413,10.0094,286200.0],["1999-01-28",9.6966,10.5009,9.6072,10.2775,245400.0],["1999-01-29",10.4562,11.7074,10.4562,11.6627,492200.0],["1999-02-01",11.7521,12.3107,11.5734,11.7968,452400.0],["1999-02-02",11.618,11.6627,10.635,10.9031,249200.0],["1999-02-03",10.8361,11.2606,10.769,11.2159,132800.0],["1999-02-04",10.9925,11.0595,10.1881,10.4116,125000.0],["1999-02-05",10.3669,10.3669,9.8307,10.0541,130200.0],["1999-02-08",10.3669,10.6797,10.0317,10.0988,62400.0],["1999-02-09",10.5456,10.5456,9.8307,10.0764,101200.0],["1999-02-10",9.92,10.0094,9.3838,9.8083,90000.0],["1999-02-11",9.5625,10.0541,9.5625,9.8977,90000.0],["1999-02-12",9.786,9.853,9.786,9.8306,281600.0],["1999-02-16",9.8307,10.4562,9.786,10.1881,55000.0],["1999-02-17",9.786,10.0988,9.786,10.0541,47600.0],["1999-02-18",10.0541,10.2328,9.92,10.0094,232600.0],["1999-02-19",10.0541,10.1881,10.0541,10.1434,142200.0],["1999-02-22",10.0541,10.1881,10.0317,10.0317,40000.0],["1999-02-23",10.1434,10.2775,9.6519,9.7413,76400.0],["1999-02-24",9.7413,9.8307,8.9816,9.2051,155600.0],["1999-02-25",9.2051,9.2721,8.937,9.1604,123000.0],["1999-02-26",9.1604,9.1604,8.0433,8.4454,244600.0],["1999-03-01",8.4454,8.6688,8.2667,8.5348,76800.0],["1999-03-02",8.5795,9.1157,8.4454,8.7582,131400.0],["1999-03-03",8.7135,8.937,8.6242,8.6242,82200.0],["1999-03-04",8.6242,8.8476,8.6242,8.7582,70800.0],["1999-03-05",8.7582,8.937,8.7582,8.937,83600.0],["1999-03-08",9.0152,9.2944,8.937,9.1157,213400.0],["1999-03-09",9.071,9.1157,8.937,8.9816,128800.0],["1999-03-10",8.9242,8.9242,8.5655,8.6552,183600.0],["1999-03-11",8.6103,9.0588,8.6103,9.0139,176800.0],["1999-03-12",8.9467,9.1933,8.9242,9.1597,126600.0],["1999-03-15",9.0588,9.1933,8.8794,8.9242,59200.0],["1999-03-16",8.9691,9.2382,8.8794,9.1933,116000.0],["1999-03-17",9.1485,9.3278,9.0588,9.1485,79400.0],["1999-03-18",9.0139,9.1036,8.8794,8.9242,103600.0],["1999-03-19",8.9691,9.0588,8.6552,8.6552,90400.0],["1999-03-22",8.6103,8.6552,8.274,8.5206,115000.0],["1999-03-23",8.3412,8.3412,7.7583,7.8928,157400.0],["1999-03-24",7.8928,7.9376,7.5789,7.7807,47000.0],["1999-03-25",7.7583,8.2516,7.7583,8.0498,75800.0],["1999-03-26",7.8928,8.7897,7.8928,8.7224,100800.0],["1999-03-29",8.3861,9.1485,8.3861,8.9467,109200.0],["1999-03-30",8.6103,8.9242,8.5655,8.7,69600.0],["1999-03-31",8.5206,8.6103,8.2516,8.3412,71000.0],["1999-04-01",8.2964,8.4758,8.117,8.274,59800.0],["1999-04-05",8.2516,8.6552,8.0722,8.274,84600.0],["1999-04-06",8.2067,8.9691,8.2067,8.7449,135400.0],["1999-04-07",8.7897,9.0139,8.6103,8.7449,126400.0],["1999-04-08",9.0139,9.2382,8.6552,9.0364,67200.0],["1999-04-09",9.0588,9.8211,8.9691,9.4175,209600.0],["1999-04-12",9.3727,9.3727,8.9691,8.9691,111400.0],["1999-04-13",8.9242,9.2382,8.7,9.1485,128800.0],["1999-04-14",8.8345,9.5521,8.7,9.5297,74200.0],["1999-04-15",9.1933,9.3278,8.9691,9.1709,82200.0],["1999-04-16",9.866,10.8077,9.866,10.3817,682800.0],["1999-04-19",10.6732,10.7181,10.0678,10.0678,169800.0],["1999-04-20",9.9557,10.7181,9.8436,10.7181,101200.0],["1999-04-21",10.7181,10.7181,10.4041,10.449,93600.0],["1999-04-22",10.449,11.1217,10.1799,11.032,180600.0],["1999-04-23",10.7629,11.5701,10.7181,11.4356,137000.0],["1999-04-26",11.4356,11.4804,10.8077,11.1217,62000.0],["1999-04-27",10.8974,11.2562,10.5387,10.7181,83800.0],["1999-04-28",10.3144,10.7629,10.3144,10.4041,86200.0],["1999-04-29",10.4041,10.4266,9.6866,10.1126,111000.0],["1999-04-30",10.0454,10.5835,10.0005,10.2248,58000.0],["1999-05-03",9.9557,10.2248,9.866,10.2248,83800.0],["1999-05-04",10.3144,10.5387,10.0678,10.3144,65600.0],["1999-05-05",10.3593,10.4938,10.2248,10.4938,82800.0],["1999-05-06",10.5835,10.5835,10.0902,10.292,35600.0],["1999-05-07",10.1799,10.4938,10.0454,10.449,95000.0],["1999-05-10",10.2248,10.5835,10.2248,10.4938,26800.0],["1999-05-11",10.449,10.5387,10.2248,10.4938,32400.0],["1999-05-12",10.449,10.8526,10.449,10.7629,100400.0],["1999-05-13",10.9423,11.0544,10.7629,10.8526,106000.0],["1999-05-14",10.7629,10.7629,10.2696,10.6732,46000.0],["1999-05-17",9.9557,10.3593,9.866,10.0454,173400.0],["1999-05-18",10.0005,10.1799,9.9108,9.9557,148400.0],["1999-05-19",10.1799,10.5387,10.1799,10.449,113000.0],["1999-05-20",10.4266,11.301,10.2696,11.0768,164200.0],["1999-05-21",11.1217,11.1665,10.9423,11.0768,95800.0],["1999-05-24",10.9423,10.9535,10.6284,10.6284,77400.0],["1999-05-25",10.6844,11.0096,10.6059,11.0096,70400.0],["1999-05-26",11.1217,11.1217,10.6732,10.9423,62400.0],["1999-05-27",11.032,11.032,10.6284,10.6732,28200.0],["1999-05-28",10.6732,10.8302,10.6732,10.6732,8600.0],["1999-06-01",10.6844,10.6956,10.3817,10.6508,42200.0],["1999-06-02",10.6956,10.7181,10.4938,10.5387,18200.0],["1999-06-03",10.5835,10.9423,10.5835,10.7181,25400.0],["1999-06-04",10.6732,11.5028,10.6732,11.4132,202800.0],["1999-06-07",11.1665,11.4804,11.1665,11.4804,83800.0],["1999-06-08",11.3907,11.3907,11.1665,11.3907,43200.0],["1999-06-09",11.3907,11.7047,11.2562,11.6598,76000.0],["1999-06-10",11.6374,11.6374,11.3235,11.3459,29800.0],["1999-06-11",11.5477,11.9737,11.4804,11.6374,57800.0],["1999-06-14",11.615,11.6598,11.2114,11.2114,27600.0],["1999-06-15",11.1441,11.301,10.7629,11.1217,59800.0],["1999-06-16",11.154,11.4239,11.0866,11.3339,62400.0],["1999-06-17",11.0641,11.6488,11.0641,11.4014,39400.0],["1999-06-18",11.5588,11.7837,11.244,11.3115,60600.0],["1999-06-21",11.4689,12.4134,11.4689,12.3684,145400.0],["1999-06-22",12.3909,13.043,12.3684,12.7732,153600.0],["1999-06-23",12.7282,12.7732,11.9636,12.6607,84000.0],["1999-06-24",12.6383,12.9081,11.8062,12.3684,93200.0],["1999-06-25",12.0536,12.5933,12.0536,12.4134,64200.0],["1999-06-28",12.256,12.8631,12.256,12.5258,155600.0],["1999-06-29",12.3684,12.9306,12.3684,12.7732,42000.0],["1999-06-30",12.5933,12.9081,12.2335,12.7282,82400.0],["1999-07-01",12.7282,12.8182,12.4134,12.5708,85600.0],["1999-07-02",12.4134,12.5933,12.3909,12.5483,42400.0],["1999-07-06",12.4134,13.4928,12.2335,13.133,263200.0],["1999-07-07",13.4928,13.6277,12.8631,12.9081,113600.0],["1999-07-08",12.8856,13.2005,12.7732,13.133,56800.0],["1999-07-09",13.043,13.133,12.9531,13.043,131600.0],["1999-07-12",13.0655,13.6727,12.9981,13.4028,52600.0],["1999-07-13",13.5378,13.6727,13.2229,13.2229,33000.0],["1999-07-14",13.4028,13.4703,13.1555,13.4703,88600.0],["1999-07-15",13.4478,14.0325,13.3129,14.01,88000.0],["1999-07-16",15.1119,16.1914,14.7521,15.1119,779200.0],["1999-07-19",15.3593,16.2813,14.8871,15.3368,714600.0],["1999-07-20",15.2019,15.4043,14.4373,14.6622,158800.0],["1999-07-21",14.6622,15.1119,14.6622,15.022,65400.0],["1999-07-22",14.7521,14.932,13.9426,14.1674,202800.0],["1999-07-23",14.3024,14.3923,14.1674,14.3249,28600.0],["1999-07-26",14.3136,14.3923,13.5828,14.2124,70600.0],["1999-07-27",13.8976,14.5722,13.8751,14.3923,73000.0],["1999-07-28",14.5272,15.2019,14.4823,15.0445,191000.0],["1999-07-29",14.7521,14.7521,14.3473,14.6172,72600.0],["1999-07-30",14.6622,14.8421,14.6622,14.8421,90800.0],["1999-08-02",14.6622,15.022,14.6622,14.8871,75400.0],["1999-08-03",14.887,14.887,14.0775,14.6622,64600.0],["1999-08-04",14.3923,14.6622,14.2574,14.3024,108600.0],["1999-08-05",14.3923,14.3923,13.8076,13.8976,68400.0],["1999-08-06",14.0775,14.3923,13.6727,14.1225,82200.0],["1999-08-09",14.1674,14.9995,14.0325,14.7971,157800.0],["1999-08-10",14.7071,14.7071,13.9426,14.3473,139800.0],["1999-08-11",14.4823,14.4823,14.0325,14.3923,275600.0],["1999-08-12",14.5048,14.7521,14.3024,14.3698,185400.0],["1999-08-13",14.6622,14.6622,14.1674,14.1674,139000.0],["1999-08-16",14.3024,14.3024,14.0775,14.0775,128800.0],["1999-08-17",14.2124,14.3473,13.9201,13.9201,119000.0],["1999-08-18",13.8526,13.8526,12.9981,13.4253,352600.0],["1999-08-19",13.088,14.01,12.9081,13.8076,113200.0],["1999-08-20",14.1225,14.3923,13.7177,13.7177,431000.0],["1999-08-23",13.8526,14.2124,13.6727,14.0325,78200.0],["1999-08-24",14.0325,14.6172,13.8301,14.4823,176800.0],["1999-08-25",14.4373,14.932,14.3923,14.932,172600.0],["1999-08-26",14.932,16.0114,14.7971,15.6516,258200.0],["1999-08-27",15.5617,15.8315,15.2918,15.4942,40400.0],["1999-08-30",15.4717,15.7416,15.4717,15.4717,242200.0],["1999-08-31",15.5842,15.7416,15.3368,15.3818,101200.0],["1999-09-01",15.3692,15.5269,15.3241,15.5269,46000.0],["1999-09-02",15.5044,15.5044,15.0311,15.4818,68800.0],["1999-09-03",15.5044,16.7664,15.4818,16.3833,234200.0],["1999-09-07",16.7889,16.8565,16.4959,16.5861,336000.0],["1999-09-08",16.5861,17.172,16.541,17.172,130400.0],["1999-09-09",16.7664,17.2621,16.7664,17.0819,90600.0],["1999-09-10",16.7664,17.0819,16.7664,17.0593,67800.0],["1999-09-13",16.9692,17.0593,16.3607,16.4058,114000.0],["1999-09-14",16.4058,16.4509,16.0452,16.3607,137800.0],["1999-09-15",16.541,16.8114,16.1804,16.1804,133200.0],["1999-09-16",16.2142,16.4734,16.203,16.2255,101000.0],["1999-09-17",16.4058,17.7579,16.2255,17.3072,778200.0],["1999-09-20",17.6678,18.0284,17.6227,17.8706,718200.0],["1999-09-21",17.8931,17.9833,16.7213,16.9241,112800.0],["1999-09-22",16.9917,17.3523,16.6762,17.3072,104000.0],["1999-09-23",17.3523,17.3523,15.9551,15.9551,195400.0],["1999-09-24",15.8199,15.9551,14.6931,15.8649,167200.0],["1999-09-27",15.5945,16.0002,14.5128,15.8649,177400.0],["1999-09-28",16.0002,16.0002,14.8283,15.6847,95600.0],["1999-09-29",15.4142,15.9551,15.4142,15.8649,40400.0],["1999-09-30",15.3241,15.9551,15.1438,15.234,82200.0],["1999-10-01",15.3241,16.0452,15.0086,15.6847,88600.0],["1999-10-04",15.5044,15.9551,15.5044,15.8199,53400.0],["1999-10-05",15.9551,16.4509,15.7748,16.3157,215200.0],["1999-10-06",16.3157,16.4959,15.9551,16.3157,162700.0],["1999-10-07",15.9551,16.9917,15.8649,16.541,260000.0],["1999-10-08",16.2255,16.7664,15.7297,15.9551,76900.0],["1999-10-11",15.9551,16.5861,15.7748,16.3157,42400.0],["1999-10-12",16.5861,16.9917,15.5044,15.5044,126900.0],["1999-10-13",15.5044,15.8649,15.0086,15.1438,96400.0],["1999-10-14",15.5044,15.5044,14.9635,15.3241,146200.0],["1999-10-15",15.279,15.865,14.2424,14.7382,133600.0],["1999-10-18",15.3241,15.3241,13.341,14.4227,149800.0],["1999-10-19",14.4227,14.4227,12.5297,13.0706,185400.0],["1999-10-20",13.4311,13.8818,12.2593,13.0255,349900.0],["1999-10-21",12.71,12.9804,12.3494,12.8001,115400.0],["1999-10-22",12.8001,13.2508,12.3945,12.8452,137100.0],["1999-10-25",12.9804,13.0706,11.8987,12.1691,148900.0],["1999-10-26",12.2593,12.7551,11.9888,12.6198,660900.0],["1999-10-27",13.1156,13.1607,12.6649,12.71,125500.0],["1999-10-28",13.6114,14.1523,13.2058,13.386,350500.0],["1999-10-29",14.8283,15.8649,13.5213,13.6114,150800.0],["1999-11-01",14.1523,14.3325,12.8452,13.5213,153500.0],["1999-11-02",13.0255,14.2424,12.9804,13.7015,89900.0],["1999-11-03",14.3325,16.0903,14.2424,15.8199,604500.0],["1999-11-04",15.6847,15.6847,14.8283,14.8734,145300.0],["1999-11-05",15.5044,15.6847,14.0621,14.6931,305800.0],["1999-11-08",15.0987,15.6396,14.8734,15.3241,198400.0],["1999-11-09",15.6396,15.6396,14.6931,14.8734,59400.0],["1999-11-10",15.0987,15.5044,14.5579,15.4142,293900.0],["1999-11-11",15.4593,16.5861,15.4142,16.3157,162800.0],["1999-11-12",16.9917,17.5776,16.4058,17.1269,311900.0],["1999-11-15",17.2171,18.0283,16.9917,17.1269,454500.0],["1999-11-16",17.0368,17.6678,16.4058,17.5326,154000.0],["1999-11-17",17.3072,17.6678,17.1269,17.3072,121700.0],["1999-11-18",18.0283,18.0734,17.3974,17.6678,153900.0],["1999-11-19",17.7579,17.7579,17.5776,17.6227,200400.0],["1999-11-22",17.5326,17.6227,16.9466,17.2171,53800.0],["1999-11-23",16.8565,17.2621,16.6311,16.6311,129900.0],["1999-11-24",16.3607,17.4875,16.2706,16.7664,184200.0],["1999-11-26",16.5861,17.1269,16.541,17.0368,32300.0],["1999-11-29",16.8887,17.1145,16.3468,16.6629,47400.0],["1999-11-30",16.4823,16.6629,16.392,16.5274,110200.0],["1999-12-01",16.5726,17.1145,16.5274,17.0693,97400.0],["1999-12-02",18.3337,20.4109,17.7015,20.0045,766300.0],["1999-12-03",19.5981,20.5915,19.4175,20.2754,385200.0],["1999-12-06",19.869,20.3657,19.7787,20.3206,126800.0],["1999-12-07",20.4109,22.2172,20.0497,21.1334,349800.0],["1999-12-08",21.2689,21.3141,20.0497,20.6819,81600.0],["1999-12-09",20.8173,21.1334,20.0496,20.3206,268600.0],["1999-12-10",20.4109,20.8625,20.3206,20.8625,77100.0],["1999-12-13",20.4109,21.4044,20.3206,21.4044,122500.0],["1999-12-14",20.9528,21.0431,19.3271,19.869,199900.0],["1999-12-15",19.4175,20.2303,19.1465,20.14,127000.0],["1999-12-16",20.0948,21.1334,19.869,20.7722,128000.0],["1999-12-17",21.1334,21.314,20.6819,20.9979,89100.0],["1999-12-20",21.1334,21.4947,20.2303,20.6367,82900.0],["1999-12-21",19.7787,20.9528,19.5078,20.8625,108900.0],["1999-12-22",20.8625,21.0431,20.5915,20.5915,83100.0],["1999-12-23",20.4109,21.4947,20.4109,21.2237,83800.0],["1999-12-27",21.585,22.9397,21.2689,22.6688,279700.0],["1999-12-28",22.3978,22.6688,20.8625,21.8108,204500.0],["1999-12-29",22.172,22.3978,20.5915,21.1786,56900.0],["1999-12-30",21.3141,22.2172,21.1334,21.8559,114300.0],["1999-12-31",21.8334,22.3978,21.585,22.3978,42900.0],["2000-01-03",22.0366,22.1269,21.0883,21.3141,117000.0],["2000-01-04",21.0431,21.3141,20.5012,21.1334,246600.0],["2000-01-05",20.8625,20.9528,19.7787,20.4109,238800.0],["2000-01-06",20.6819,20.6819,19.9142,20.0045,61400.0],["2000-01-07",20.5012,21.314,19.9593,20.9979,191200.0],["2000-01-10",21.1334,21.6302,20.9528,21.3141,319200.0],["2000-01-11",21.2237,21.4947,20.2303,20.3206,118900.0],["2000-01-12",20.3432,21.314,20.3206,20.5915,72800.0],["2000-01-13",21.0205,21.585,20.7722,21.4947,100800.0],["2000-01-14",21.6753,25.5588,21.585,25.2878,1817400.0],["2000-01-18",24.9266,25.5588,24.4299,25.2878,601400.0],["2000-01-19",25.5588,30.0745,25.1072,29.2617,1192100.0],["2000-01-20",29.9842,31.9711,29.8036,30.8873,925800.0],["2000-01-21",31.2486,33.2355,30.4809,33.2355,833300.0],["2000-01-24",33.371,33.4161,31.0679,31.6098,346300.0],["2000-01-25",31.3389,31.5195,30.1648,31.0679,290600.0],["2000-01-26",30.797,30.9325,30.1196,30.2551,208300.0],["2000-01-27",30.3906,31.5195,30.2551,31.0679,473600.0],["2000-01-28",32.5581,33.4161,30.7067,31.4292,765400.0],["2000-01-31",31.2486,31.4292,25.7394,29.8036,411800.0],["2000-02-01",29.8487,29.8939,28.0424,29.2617,261200.0],["2000-02-02",29.081,31.7001,29.081,31.1582,634700.0],["2000-02-03",31.2486,32.7388,31.068,32.3323,406900.0],["2000-02-04",32.4904,33.2355,32.242,33.0548,253700.0],["2000-02-07",33.2806,34.3192,33.0548,33.6419,267300.0],["2000-02-08",33.8677,34.6353,33.4161,33.5967,263700.0],["2000-02-09",33.4161,33.5064,31.8808,32.9194,127400.0],["2000-02-10",32.5807,33.2355,32.513,33.2355,135900.0],["2000-02-11",33.2806,34.1386,33.1451,33.4161,261700.0],["2000-02-14",33.2355,33.8677,32.9645,33.5967,129100.0],["2000-02-15",35.0417,37.119,35.0417,36.1255,1267900.0],["2000-02-16",36.2158,43.17,35.8546,42.9893,1434400.0],["2000-02-17",41.5895,42.4926,39.9187,41.1831,638800.0],["2000-02-18",40.9122,41.3186,39.1059,39.6478,268700.0],["2000-02-22",39.6477,41.1605,39.0155,41.1605,235300.0],["2000-02-23",41.454,42.1765,40.4606,42.1765,277000.0],["2000-02-24",42.2668,42.7184,40.2799,40.2799,511900.0],["2000-02-25",40.2799,40.5509,39.6477,39.8509,189500.0],["2000-02-28",39.6478,40.1896,38.7446,39.7381,188800.0],["2000-02-29",39.6477,42.899,39.6026,40.7315,294400.0],["2000-03-01",40.9573,42.2217,40.9573,42.0862,169800.0],["2000-03-02",42.0636,44.615,41.2734,41.3637,359200.0],["2000-03-03",41.725,42.8087,41.3637,42.0862,110000.0],["2000-03-06",43.3506,43.3506,42.1765,42.7184,117200.0],["2000-03-07",42.5378,43.17,40.7315,40.7315,78300.0],["2000-03-08",40.8218,41.5443,36.1255,40.7315,189400.0],["2000-03-09",40.7089,40.7767,39.1962,40.5509,67200.0],["2000-03-10",39.3768,41.5443,39.3768,41.454,285000.0],["2000-03-13",40.6412,42.6281,37.5705,37.9318,416400.0],["2000-03-14",39.0156,39.1059,31.4292,32.3323,669600.0],["2000-03-15",33.258,33.2806,27.9973,28.2682,670300.0],["2000-03-16",29.2991,30.4747,24.9585,28.0783,609300.0],["2000-03-17",28.3044,32.5546,27.8522,32.5546,886500.0],["2000-03-20",34.544,35.5387,31.379,31.5146,554000.0],["2000-03-21",31.379,34.9057,28.8922,34.4649,258800.0],["2000-03-22",34.9057,34.9057,32.8259,33.3232,95000.0],["2000-03-23",32.5546,33.3458,31.4694,32.7354,224100.0],["2000-03-24",31.8311,35.3579,31.7407,33.3684,128500.0],["2000-03-27",34.3632,34.544,33.278,33.5945,55500.0],["2000-03-28",33.1876,33.6849,30.746,31.0173,100500.0],["2000-03-29",31.1077,31.7407,30.0225,30.2486,256300.0],["2000-03-30",29.7513,30.3843,27.1288,28.847,362700.0],["2000-03-31",28.9826,32.5546,28.7113,30.1582,360100.0],["2000-04-03",30.3843,30.3843,26.6767,27.2079,275000.0],["2000-04-04",27.174,29.6608,24.9585,29.6608,279300.0],["2000-04-05",27.0384,32.012,27.0384,31.0625,195900.0],["2000-04-06",32.012,32.7806,30.9268,32.4189,362600.0],["2000-04-07",32.8711,35.4483,32.4641,35.4483,142200.0],["2000-04-10",36.0813,36.1717,31.8311,32.012,315300.0],["2000-04-11",30.4747,32.5546,29.48,31.9894,315600.0],["2000-04-12",31.8311,32.7354,30.3843,31.1077,527000.0],["2000-04-13",30.9268,31.8311,30.6556,31.2886,185100.0],["2000-04-14",30.746,30.9494,28.0331,28.3044,330200.0],["2000-04-17",27.3097,29.2539,26.0437,28.1235,212600.0],["2000-04-18",28.9374,31.1981,28.214,28.9374,238500.0],["2000-04-19",29.48,31.0173,27.7618,28.8922,318400.0],["2000-04-20",28.8922,30.5651,28.8922,30.113,184500.0],["2000-04-24",24.3707,27.287,22.336,26.2245,1260400.0],["2000-04-25",26.4054,27.3096,25.8176,26.7671,295800.0],["2000-04-26",27.3097,27.6035,24.9133,25.3202,567400.0],["2000-04-27",24.4159,29.9321,24.2351,29.5704,272900.0],["2000-04-28",29.5252,29.7513,26.6314,27.5357,175300.0],["2000-05-01",27.6714,29.1635,27.174,28.9374,104400.0],["2000-05-02",28.847,29.1635,27.4905,27.5244,141400.0],["2000-05-03",27.3097,29.1183,26.1341,28.9374,132400.0],["2000-05-04",28.0557,28.0557,25.7724,27.0384,261700.0],["2000-05-05",27.2192,27.7618,27.1288,27.6714,96600.0],["2000-05-08",27.6714,27.7618,26.0436,26.0436,157700.0],["2000-05-09",25.7271,26.7671,25.0037,25.9984,108200.0],["2000-05-10",25.4106,25.8176,24.5064,25.0489,82800.0],["2000-05-11",25.0037,26.0436,24.7776,25.8176,111700.0],["2000-05-12",26.4054,28.7565,25.6819,26.2245,222400.0],["2000-05-15",26.0436,29.6608,25.8628,29.6156,174300.0],["2000-05-16",29.4347,29.6608,28.847,29.2539,221000.0],["2000-05-17",28.847,29.7513,28.214,29.3895,106300.0],["2000-05-18",29.2991,29.3895,27.4905,27.5357,118300.0],["2000-05-19",27.174,27.4905,26.4958,26.6767,123100.0],["2000-05-22",26.8575,27.1288,23.8733,26.4054,406000.0],["2000-05-23",26.2245,26.2245,24.5063,24.5063,159300.0],["2000-05-24",24.5968,26.3149,22.0648,25.9532,291800.0],["2000-05-25",25.7724,25.9532,23.1499,23.4212,199200.0],["2000-05-26",23.4212,23.6021,22.7882,23.5116,205700.0],["2000-05-30",23.2403,24.7776,22.8786,24.5063,396400.0],["2000-05-31",24.8681,26.0436,24.4159,25.4106,141200.0],["2000-06-01",25.5011,26.7671,21.9743,22.1552,1350100.0],["2000-06-02",23.8733,25.9532,23.3308,25.5915,1095500.0],["2000-06-05",25.5915,25.5915,23.7377,24.009,281300.0],["2000-06-06",24.2351,24.4159,23.4212,23.4438,188400.0],["2000-06-07",23.6021,23.6925,23.0595,23.4664,162800.0],["2000-06-08",24.0542,24.0542,23.6021,23.6699,94400.0],["2000-06-09",24.0542,24.2351,22.3813,23.8734,250800.0],["2000-06-12",23.8281,23.8733,22.336,22.8786,232600.0],["2000-06-13",22.0648,22.8786,21.703,22.7882,293500.0],["2000-06-14",23.0595,23.3308,21.5674,21.7483,118500.0],["2000-06-15",21.703,21.9743,20.9344,21.3413,249500.0],["2000-06-16",21.5222,21.7935,20.9796,21.2509,209200.0],["2000-06-19",21.07,21.9291,20.3466,21.8387,324200.0],["2000-06-20",22.4039,22.969,22.0648,22.7882,370100.0],["2000-06-21",22.915,23.9113,22.7339,23.4131,185400.0],["2000-06-22",23.549,24.2736,23.0056,23.1867,264400.0],["2000-06-23",22.8924,23.0056,21.8281,22.0093,147800.0],["2000-06-26",22.281,22.5414,21.1035,21.5564,133000.0],["2000-06-27",21.647,21.9187,20.696,20.7412,253600.0],["2000-06-28",21.2847,21.647,20.8318,21.3753,153300.0],["2000-06-29",21.4205,21.4658,20.1072,20.1978,244200.0],["2000-06-30",20.3789,20.6507,18.9751,19.5411,442200.0],["2000-07-03",19.5185,20.6054,19.2921,19.8355,215100.0],["2000-07-05",20.1072,20.1072,17.39,17.5259,505400.0],["2000-07-06",17.7976,18.0241,16.4843,16.8466,678200.0],["2000-07-07",17.39,17.5259,15.3069,15.8956,1177200.0],["2000-07-10",16.8466,17.8429,16.122,17.6165,606800.0],["2000-07-11",17.458,18.8392,16.439,16.5749,329800.0],["2000-07-12",16.9372,17.9335,16.3484,16.7107,394400.0],["2000-07-13",17.1636,18.4769,17.0277,18.1146,376000.0],["2000-07-14",18.2958,18.9298,18.2731,18.4769,173000.0],["2000-07-17",18.9298,21.4658,18.8392,20.0619,287300.0],["2000-07-18",20.1978,20.379,19.2015,19.2015,250300.0],["2000-07-19",19.2468,19.8355,18.1146,18.3411,173700.0],["2000-07-20",18.2958,18.8392,17.39,17.8882,266500.0],["2000-07-21",17.5712,18.1146,16.122,16.5749,303400.0],["2000-07-24",16.5749,17.5712,16.5296,17.1183,146100.0],["2000-07-25",17.073,18.2052,16.756,17.7976,132400.0],["2000-07-26",17.4353,17.6618,16.3937,17.39,140300.0],["2000-07-27",17.39,17.7523,15.3974,15.3974,135000.0],["2000-07-28",14.4011,14.6276,12.3179,12.9972,1224500.0],["2000-07-31",13.586,13.7671,12.5897,12.8161,550900.0],["2000-08-01",13.269,13.269,12.3179,12.6802,378300.0],["2000-08-02",12.9067,12.952,12.4085,12.4991,268600.0],["2000-08-03",12.0915,12.3179,11.4122,11.7745,572400.0],["2000-08-04",11.9557,12.4085,11.4122,11.5934,452600.0],["2000-08-07",11.616,11.7745,11.3216,11.4122,563000.0],["2000-08-08",11.6386,12.2727,11.4575,11.7292,534100.0],["2000-08-09",12.2274,12.3179,11.7292,12.0009,320000.0],["2000-08-10",12.3179,12.3179,11.8651,12.0915,226700.0],["2000-08-11",12.1142,12.3972,11.5028,11.8651,1032200.0],["2000-08-14",12.1368,13.3595,12.0462,13.0425,359400.0],["2000-08-15",13.586,13.7218,12.9972,13.3142,362600.0],["2000-08-16",13.586,13.6765,12.6802,12.7255,397000.0],["2000-08-17",12.7708,14.0841,12.2727,13.7671,472900.0],["2000-08-18",14.3105,15.1257,13.9483,14.7634,296500.0],["2000-08-21",15.4201,16.3032,14.1747,14.6842,397400.0],["2000-08-22",15.0351,15.6578,14.3106,14.854,200700.0],["2000-08-23",14.854,15.5786,14.4917,15.5333,197700.0],["2000-08-24",15.5786,15.9409,15.5786,15.8503,148400.0],["2000-08-25",15.8729,16.122,14.6728,15.488,200200.0],["2000-08-28",15.6239,15.6692,15.0351,15.488,130400.0],["2000-08-29",15.6012,15.6691,14.854,15.0351,178300.0],["2000-08-30",14.8993,15.0804,14.4917,14.7634,145700.0],["2000-08-31",15.0351,15.3974,14.6728,14.854,192400.0],["2000-09-01",15.0125,15.3522,14.7634,14.9899,111800.0],["2000-09-05",15.1257,15.1257,14.4464,14.4917,166300.0],["2000-09-06",14.755,14.8004,13.7562,13.8016,210800.0],["2000-09-07",14.0059,14.528,13.8924,14.3464,150400.0],["2000-09-08",14.4372,14.4372,13.4384,13.4384,165300.0],["2000-09-11",13.4838,14.074,13.3022,13.3476,183100.0],["2000-09-12",13.62,13.7108,12.712,13.0298,223400.0],["2000-09-13",13.2114,13.8016,13.0752,13.5292,225200.0],["2000-09-14",14.3464,14.3464,13.7108,13.8016,137900.0],["2000-09-15",13.847,14.1194,13.0752,13.0752,199900.0],["2000-09-18",13.166,13.62,12.712,12.8028,343300.0],["2000-09-19",12.8936,13.4384,12.6212,12.712,370300.0],["2000-09-20",13.0071,13.0752,12.031,12.1218,716700.0],["2000-09-21",12.2126,12.258,11.7586,11.7586,258200.0],["2000-09-22",11.3954,11.8948,11.1684,11.7586,433600.0],["2000-09-25",12.258,12.5758,11.577,11.577,232100.0],["2000-09-26",11.6224,11.7132,11.0776,11.0776,234900.0],["2000-09-27",11.6224,11.8948,11.0776,11.1684,247000.0],["2000-09-28",11.4181,11.6224,11.2592,11.3954,376700.0],["2000-09-29",11.35,12.0764,10.9868,11.123,256100.0],["2000-10-02",11.3954,11.577,10.9868,10.9868,155400.0],["2000-10-03",11.4408,11.9856,10.896,11.0322,244400.0],["2000-10-04",11.2933,12.3488,11.0776,11.4862,173600.0],["2000-10-05",11.5316,12.1218,11.0776,11.1684,125400.0],["2000-10-06",11.1571,11.35,11.0322,11.1344,116400.0],["2000-10-09",11.0776,11.4408,10.896,11.4408,192500.0],["2000-10-10",11.5089,11.7132,11.0776,11.123,185100.0],["2000-10-11",11.0322,11.6224,10.7144,11.3046,225200.0],["2000-10-12",11.3954,11.6224,10.9414,11.0776,299700.0],["2000-10-13",11.1457,12.6212,11.0776,12.6212,147800.0],["2000-10-16",12.8936,12.9844,11.0776,11.2138,203000.0],["2000-10-17",11.5316,11.7927,10.2604,10.5782,316100.0],["2000-10-18",9.534,10.8052,9.1708,10.1242,363000.0],["2000-10-19",10.4874,11.2592,10.442,11.2592,291200.0],["2000-10-20",11.543,11.5657,9.4432,10.0788,1058700.0],["2000-10-23",9.988,11.0776,9.988,10.7144,239600.0],["2000-10-24",10.9414,11.123,10.0334,10.1242,161100.0],["2000-10-25",10.0675,10.5328,9.8518,9.9426,241400.0],["2000-10-26",10.1696,11.123,9.8972,11.0776,220800.0],["2000-10-27",10.896,10.9868,10.442,10.442,150600.0],["2000-10-30",10.442,10.8052,10.3512,10.669,140900.0],["2000-10-31",10.9074,11.4862,10.8052,11.4862,226300.0],["2000-11-01",10.9074,11.577,10.6236,11.0776,150800.0],["2000-11-02",11.577,12.258,11.4408,11.8494,142600.0],["2000-11-03",12.3942,12.3942,11.804,12.2126,140600.0],["2000-11-06",12.1786,12.3488,10.9868,11.0776,202700.0],["2000-11-07",11.3954,11.5316,10.669,11.4408,211300.0],["2000-11-08",11.6224,11.6224,10.7144,11.2592,111000.0],["2000-11-09",10.896,11.8948,10.7144,11.4408,172200.0],["2000-11-10",11.0776,11.2592,10.6236,10.669,84600.0],["2000-11-13",10.0788,10.9868,10.0334,10.896,170900.0],["2000-11-14",10.9528,11.9402,10.9528,11.9402,153900.0],["2000-11-15",11.9062,12.3488,11.6678,11.8948,208300.0],["2000-11-16",11.77,11.9402,11.5316,11.7586,117100.0],["2000-11-17",11.5316,11.804,11.35,11.577,169400.0],["2000-11-20",11.0322,11.3954,11.0322,11.2138,105500.0],["2000-11-21",11.1798,11.7132,11.0776,11.2138,161600.0],["2000-11-22",11.2592,11.4862,11.0322,11.2138,102100.0],["2000-11-24",11.2138,11.6224,10.9414,11.4862,79400.0],["2000-11-27",11.577,11.7586,10.896,11.2138,143500.0],["2000-11-28",10.9868,11.577,10.9414,10.9414,202600.0],["2000-11-29",10.9892,11.2967,10.8412,11.069,160500.0],["2000-11-30",10.8868,10.8868,9.8391,10.3857,239400.0],["2000-12-01",10.5565,11.2967,9.9757,10.249,206900.0],["2000-12-04",10.0213,10.3857,9.8391,9.9302,118800.0],["2000-12-05",10.2149,11.0234,10.0213,11.0234,102700.0],["2000-12-06",10.9323,11.2512,10.6134,10.7501,103400.0],["2000-12-07",10.9209,11.069,10.5679,10.8868,87300.0],["2000-12-08",11.0234,11.6611,10.8868,11.6611,186400.0],["2000-12-11",11.6611,12.7544,11.4789,12.4355,182800.0],["2000-12-12",12.4355,12.481,11.7522,12.0255,148400.0],["2000-12-13",12.3899,12.5721,11.2967,11.3423,75800.0],["2000-12-14",11.6725,12.1166,11.2967,11.4789,119600.0],["2000-12-15",11.2056,11.4789,10.8412,11.2056,102700.0],["2000-12-18",11.4789,11.4789,10.7045,10.8412,83400.0],["2000-12-19",10.7501,11.1145,10.7045,10.7045,182800.0],["2000-12-20",10.0668,10.7501,10.0213,10.249,151200.0],["2000-12-21",10.0213,10.7045,10.0213,10.249,139200.0],["2000-12-22",10.2718,10.659,10.2035,10.5223,100300.0],["2000-12-26",10.4654,10.6134,10.2035,10.3401,91900.0],["2000-12-27",10.2149,10.5679,10.0213,10.2035,205300.0],["2000-12-28",9.8391,10.7501,9.7935,10.6134,384900.0],["2000-12-29",10.5679,10.9323,10.1124,10.1579,213500.0],["2001-01-02",10.249,10.8412,10.0668,10.249,130600.0],["2001-01-03",10.1124,11.069,10.1124,11.069,276000.0],["2001-01-04",11.1031,11.7522,10.8412,11.3423,270900.0],["2001-01-05",11.4106,12.0255,11.2056,11.2056,100800.0],["2001-01-08",11.1145,11.57,10.7957,11.4334,76100.0],["2001-01-09",11.4789,11.57,10.8412,10.8868,128000.0],["2001-01-10",10.9779,11.57,10.8412,11.57,61400.0],["2001-01-11",12.0711,13.1188,11.7522,12.7999,182400.0],["2001-01-12",12.7999,13.301,12.0711,13.2099,161000.0],["2001-01-16",13.2099,13.2099,12.6632,13.0846,179200.0],["2001-01-17",13.2099,14.3031,13.2099,13.301,196300.0],["2001-01-18",13.2668,13.8362,13.2668,13.5287,145600.0],["2001-01-19",13.4832,13.7109,12.6633,13.6198,164400.0],["2001-01-22",13.6654,13.7109,13.0277,13.301,90500.0],["2001-01-23",13.4832,13.5743,13.1188,13.5743,86600.0],["2001-01-24",13.5743,14.212,13.3921,13.6198,112500.0],["2001-01-25",13.7451,13.7565,13.4832,13.6654,195700.0],["2001-01-26",13.3921,13.4376,12.2988,13.0732,117800.0],["2001-01-29",13.1188,13.6654,13.0277,13.3465,82700.0],["2001-01-30",13.1643,14.212,13.1643,13.8931,101200.0],["2001-01-31",13.7565,14.1664,13.4832,13.7565,99300.0],["2001-02-01",13.9842,14.1095,13.3921,13.8931,91200.0],["2001-02-02",12.3102,14.0981,12.2533,13.1643,287800.0],["2001-02-05",12.3444,13.301,12.2988,13.301,88900.0],["2001-02-06",12.891,13.4832,12.891,13.2099,67000.0],["2001-02-07",12.7657,13.1188,12.481,12.7999,84000.0],["2001-02-08",12.7657,12.9366,12.5266,12.5266,33300.0],["2001-02-09",12.4469,12.9366,12.4469,12.7544,46500.0],["2001-02-12",12.481,13.1643,12.4355,13.1188,161300.0],["2001-02-13",12.9821,13.6654,12.7999,13.4376,127700.0],["2001-02-14",13.4832,13.6654,13.1188,13.6654,148100.0],["2001-02-15",13.5743,14.212,13.5743,14.0298,115400.0],["2001-02-16",12.9366,13.6654,12.9366,13.2554,62600.0],["2001-02-20",13.1188,13.3465,12.481,12.891,53800.0],["2001-02-21",12.5722,13.0277,12.3444,12.9366,99300.0],["2001-02-22",12.9366,12.9366,12.2988,12.3444,69000.0],["2001-02-23",12.3786,12.3786,10.9779,11.57,197100.0],["2001-02-26",11.6156,12.2077,11.5245,12.1166,144500.0],["2001-02-27",12.0141,12.0255,11.8433,12.0255,112700.0],["2001-02-28",11.7978,12.2988,11.6156,11.8889,220900.0],["2001-03-01",11.7978,12.3444,11.2967,12.1622,189000.0],["2001-03-02",11.6611,12.5722,11.6611,12.2988,79500.0],["2001-03-05",11.9344,12.7088,11.9344,12.1622,34300.0],["2001-03-06",12.3444,13.3921,12.3444,12.6177,118900.0],["2001-03-07",12.9366,13.1188,12.39,12.39,41100.0],["2001-03-08",12.6177,12.9821,12.5266,12.6633,76300.0],["2001-03-09",12.3444,12.8341,12.2988,12.481,73400.0],["2001-03-12",12.0825,12.5722,11.7978,12.2533,115900.0],["2001-03-13",12.0255,12.481,11.3878,12.481,83300.0],["2001-03-14",11.98,12.7544,11.6611,12.39,65500.0],["2001-03-15",12.6092,12.792,11.8783,12.061,37600.0],["2001-03-16",11.8326,12.3351,11.6041,11.6041,121400.0],["2001-03-19",11.6955,12.1981,11.6042,12.1067,35000.0],["2001-03-20",11.7526,12.5179,11.6955,11.8783,59200.0],["2001-03-21",11.6955,12.2438,11.6955,11.7869,22100.0],["2001-03-22",11.8897,12.5636,11.6955,12.4722,80500.0],["2001-03-23",12.7463,12.9747,12.1981,12.5179,88300.0],["2001-03-26",12.792,12.9747,12.3808,12.6092,42500.0],["2001-03-27",12.5521,13.1118,12.4722,12.7006,39900.0],["2001-03-28",12.3351,12.4265,11.4214,11.6041,85000.0],["2001-03-29",12.061,12.061,11.1473,11.6041,78100.0],["2001-03-30",11.5128,11.5585,10.9645,11.3757,83200.0],["2001-04-02",11.4214,11.6041,10.5991,10.6447,66700.0],["2001-04-03",10.6105,10.7818,10.2336,10.5991,39400.0],["2001-04-04",10.2336,10.7818,9.9138,10.2336,60500.0],["2001-04-05",10.7818,11.8783,10.6448,11.6498,150700.0],["2001-04-06",11.5128,11.6498,10.7818,11.1016,80500.0],["2001-04-09",10.9646,11.3593,10.738,10.928,88200.0],["2001-04-10",10.9938,11.7101,10.9938,11.7101,56800.0],["2001-04-11",11.3373,12.5361,11.3373,12.2803,105600.0],["2001-04-12",11.9879,12.3607,11.7686,12.3461,52200.0],["2001-04-16",11.8563,12.5727,11.7175,12.4996,82200.0],["2001-04-17",12.3168,12.3899,11.9221,11.9221,81000.0],["2001-04-18",12.4996,13.3037,12.3388,12.9747,134100.0],["2001-04-19",12.4192,13.5229,12.4192,13.501,175100.0],["2001-04-20",13.4499,13.8738,12.8066,13.7057,80400.0],["2001-04-23",13.6253,13.6253,12.7554,12.982,69200.0],["2001-04-24",13.2452,13.3402,12.792,13.0186,30000.0],["2001-04-25",11.3373,13.3402,11.3373,13.0405,79900.0],["2001-04-26",13.1575,13.3548,12.8505,12.9016,90000.0],["2001-04-27",13.2963,13.6691,13.1209,13.4864,105200.0],["2001-04-30",13.1575,13.8884,13.0771,13.2306,107300.0],["2001-05-01",13.5522,13.6618,12.792,13.406,72500.0],["2001-05-02",13.2964,13.6545,13.1428,13.596,96900.0],["2001-05-03",13.1575,13.4864,13.1282,13.1502,52700.0],["2001-05-04",13.1575,13.7057,13.0844,13.5083,106100.0],["2001-05-07",13.2671,14.2539,13.2671,14.1004,191300.0],["2001-05-08",14.1662,14.1662,13.7057,13.9542,35100.0],["2001-05-09",13.596,13.7788,13.4499,13.4499,21700.0],["2001-05-10",13.8153,14.1077,13.7057,14.0273,74500.0],["2001-05-11",13.9177,14.1077,13.6326,13.7057,52400.0],["2001-05-14",13.6326,13.6691,13.3256,13.5229,23200.0],["2001-05-15",13.4133,13.8592,13.3768,13.8153,80500.0],["2001-05-16",13.2013,14.0127,13.194,13.4864,112100.0],["2001-05-17",13.1721,13.9615,13.1648,13.6472,161400.0],["2001-05-18",13.6545,14.1443,13.6545,14.0054,87400.0],["2001-05-21",14.0054,15.8986,14.0054,15.789,451600.0],["2001-05-22",16.2641,16.4395,15.5331,16.191,331900.0],["2001-05-23",16.2129,16.3006,15.5331,15.7159,128600.0],["2001-05-24",15.6574,16.0302,15.3723,15.767,102600.0],["2001-05-25",15.8547,16.2275,15.7159,16.0814,54200.0],["2001-05-29",16.0448,16.191,15.8621,16.0521,169400.0],["2001-05-30",15.7889,16.2275,15.3138,15.3942,217100.0],["2001-05-31",15.3504,15.9352,15.3504,15.4089,106300.0],["2001-06-01",15.3869,15.8255,15.2773,15.4893,67300.0],["2001-06-04",15.6062,15.6062,15.3284,15.3869,14800.0],["2001-06-05",15.7159,16.0302,15.7159,15.9863,72800.0],["2001-06-06",15.9717,16.0155,15.2626,15.4381,57900.0],["2001-06-07",15.46,16.0302,15.46,15.7451,67200.0],["2001-06-08",16.0667,16.0667,15.7159,15.8547,51500.0],["2001-06-11",15.8547,15.9644,15.2334,15.884,127400.0],["2001-06-12",15.3504,15.6793,15.3065,15.3869,48400.0],["2001-06-13",15.7889,15.7889,15.3138,15.3942,24200.0],["2001-06-14",15.3577,15.4454,14.7948,14.9703,73500.0],["2001-06-15",15.058,15.1676,14.5098,14.5463,76000.0],["2001-06-18",14.7583,14.9118,13.7422,13.7569,66100.0],["2001-06-19",13.7788,14.1077,12.9966,13.2598,86100.0],["2001-06-20",13.3331,13.6336,12.8273,13.3478,65800.0],["2001-06-21",13.2012,14.4399,13.2012,14.2127,43900.0],["2001-06-22",14.1467,14.7331,14.0075,14.22,49000.0],["2001-06-25",14.2127,14.6818,14.0001,14.4839,44200.0],["2001-06-26",14.0734,16.0525,14.0734,15.3928,141400.0],["2001-06-27",15.3855,16.1918,15.2462,15.8912,97900.0],["2001-06-28",15.8692,16.2357,15.6933,15.8692,95900.0],["2001-06-29",15.8766,17.2179,15.7959,16.4923,214400.0],["2001-07-02",16.7488,17.2253,16.7488,17.0567,154200.0],["2001-07-03",17.108,17.2619,16.9687,16.9981,56400.0],["2001-07-05",16.6829,16.9394,16.1258,16.8588,61200.0],["2001-07-06",16.3823,16.3897,15.9425,16.0891,54600.0],["2001-07-09",15.9792,16.309,15.4294,16.1478,85300.0],["2001-07-10",16.1111,16.2724,15.5101,15.7446,115900.0],["2001-07-11",15.5761,15.6713,15.0263,15.0923,144200.0],["2001-07-12",15.4295,16.1918,15.4148,16.1918,96500.0],["2001-07-13",16.1918,16.1991,15.7007,16.0965,56400.0],["2001-07-16",16.0085,16.2284,15.2902,15.3928,59200.0],["2001-07-17",15.2096,15.3855,14.8651,15.1802,100600.0],["2001-07-18",14.8577,15.5321,14.6671,14.7478,32200.0],["2001-07-19",14.9457,15.0996,14.5499,14.7698,107000.0],["2001-07-20",14.7698,14.8944,14.5865,14.7771,57200.0],["2001-07-23",14.7771,14.7844,14.0588,14.1467,102300.0],["2001-07-24",14.242,14.5059,14.0734,14.1247,64700.0],["2001-07-25",14.286,14.3666,13.5457,13.9268,132400.0],["2001-07-26",13.9708,14.3593,13.9048,14.3593,84200.0],["2001-07-27",14.22,14.3886,13.9268,14.0368,63800.0],["2001-07-30",13.9488,14.3739,13.6116,13.8242,117900.0],["2001-07-31",13.9195,14.6598,13.6703,13.8608,120100.0],["2001-08-01",14.22,15.063,14.0001,14.8064,122100.0],["2001-08-02",15.0556,15.6493,14.7331,15.5687,93600.0],["2001-08-03",15.3928,15.8619,15.2462,15.7593,74100.0],["2001-08-06",15.576,16.0452,15.2096,15.6493,82400.0],["2001-08-07",15.4441,15.752,15.3708,15.686,84800.0],["2001-08-08",15.4075,16.1258,14.8797,14.8797,82000.0],["2001-08-09",14.8797,15.3928,14.8797,15.3855,68400.0],["2001-08-10",14.9823,15.5761,14.909,15.3928,30800.0],["2001-08-13",15.5614,15.5761,15.1069,15.2829,67300.0],["2001-08-14",15.3342,15.3415,14.6598,14.6598,50100.0],["2001-08-15",14.8431,14.9164,14.2933,14.6378,68700.0],["2001-08-16",14.352,14.6818,13.8975,14.6598,49300.0],["2001-08-17",14.2933,14.7404,14.2933,14.5865,61100.0],["2001-08-20",14.2933,14.6965,14.2933,14.6305,63300.0],["2001-08-21",14.5132,14.6818,14.242,14.4179,45100.0],["2001-08-22",14.4179,14.6598,14.2273,14.6158,86400.0],["2001-08-23",14.4106,15.2902,14.4106,15.019,128600.0],["2001-08-24",14.7698,16.1258,14.7698,15.4881,85600.0],["2001-08-27",15.4075,16.1771,15.3048,16.0158,98800.0],["2001-08-28",15.8692,16.6755,15.0996,15.2096,133000.0],["2001-08-29",15.3781,15.5247,14.9457,15.1216,60300.0],["2001-08-30",14.4912,14.8431,14.198,14.3666,83400.0],["2001-08-31",14.5499,14.6012,14.2933,14.5792,68200.0],["2001-09-04",14.5792,14.6965,13.9342,13.9635,84800.0],["2001-09-05",13.9268,14.2787,12.6441,12.8127,181100.0],["2001-09-06",12.9959,13.1425,12.1017,12.4608,90600.0],["2001-09-07",11.7205,12.7614,11.6546,12.4755,54600.0],["2001-09-10",12.4608,12.5928,11.8305,11.9404,70500.0],["2001-09-17",11.3963,11.8448,11.0287,11.4552,288500.0],["2001-09-18",11.3228,11.764,11.0728,11.5434,101500.0],["2001-09-19",11.1831,11.5801,10.6611,11.0655,288900.0],["2001-09-20",10.7346,10.742,10.3082,10.4773,133800.0],["2001-09-21",10.2567,10.4773,9.595,9.8523,145800.0],["2001-09-24",10.1464,11.3596,9.97,10.3964,86800.0],["2001-09-25",10.7273,11.3963,10.6611,11.1758,65800.0],["2001-09-26",11.1537,11.4699,10.5287,11.1905,63000.0],["2001-09-27",11.0361,11.0361,10.2199,10.7273,258700.0],["2001-09-28",10.7273,11.1978,10.5434,10.9993,77900.0],["2001-10-01",10.6243,10.8964,10.4258,10.7934,108700.0],["2001-10-02",10.5508,11.1243,10.4846,10.6611,24400.0],["2001-10-03",10.7934,11.3228,10.6684,11.0287,131000.0],["2001-10-04",11.3228,12.558,10.8522,12.1316,119800.0],["2001-10-05",12.2786,12.6463,11.661,12.3889,83500.0],["2001-10-08",12.0581,13.0874,11.6978,12.683,34500.0],["2001-10-09",12.8668,12.8668,11.9845,12.1316,71700.0],["2001-10-10",12.2051,12.3227,11.9184,12.2786,59200.0],["2001-10-11",12.4919,13.183,12.3595,13.0139,67800.0],["2001-10-12",12.5727,13.0139,12.5727,13.0139,35400.0],["2001-10-15",12.8374,13.1242,12.5654,13.1242,51100.0],["2001-10-16",13.8521,14.0432,12.8815,13.308,95800.0],["2001-10-17",13.4918,13.6241,12.6904,12.7198,30600.0],["2001-10-18",12.7198,13.0948,12.5066,12.933,16400.0],["2001-10-19",12.9992,12.9992,12.0948,12.786,30900.0],["2001-10-22",12.933,13.7859,12.4624,13.6388,46800.0],["2001-10-23",13.6756,13.6756,12.8668,13.0139,25100.0],["2001-10-24",13.2198,13.3815,12.7565,12.9183,20900.0],["2001-10-25",12.7639,13.1683,12.3448,13.1242,110400.0],["2001-10-26",13.1977,13.4183,13.0359,13.2197,105800.0],["2001-10-29",12.5066,13.0874,12.4992,12.8374,46000.0],["2001-10-30",12.9771,12.9771,12.1316,12.4845,21700.0],["2001-10-31",12.683,13.2345,12.4257,12.8301,74100.0],["2001-11-01",12.5066,13.4183,12.3227,13.4183,34400.0],["2001-11-02",13.33,13.4183,12.8668,12.8742,38400.0],["2001-11-05",13.0065,13.2345,12.7271,13.2271,28500.0],["2001-11-06",13.1315,13.9403,12.9109,13.8962,42500.0],["2001-11-07",13.8888,13.8888,13.5653,13.6388,40000.0],["2001-11-08",13.4183,14.4108,13.4183,14.0359,78300.0],["2001-11-09",13.8227,14.3373,13.2345,13.2345,33900.0],["2001-11-12",13.3374,14.2491,13.0212,13.9697,36800.0],["2001-11-13",13.83,14.3373,13.8227,13.9403,24200.0],["2001-11-14",13.9991,14.1903,13.8226,13.955,50300.0],["2001-11-15",13.7491,13.8888,13.3889,13.7124,29400.0],["2001-11-16",13.6021,13.7712,13.183,13.7418,27200.0],["2001-11-19",13.6168,13.8962,13.2418,13.8962,52200.0],["2001-11-20",13.3227,13.9109,13.2859,13.6903,39900.0],["2001-11-21",13.4844,13.7859,13.2344,13.6021,41100.0],["2001-11-23",13.4256,13.7859,13.308,13.7859,9000.0],["2001-11-26",13.7197,14.1388,13.7124,13.9771,23900.0],["2001-11-27",14.08,14.1535,13.7859,14.0947,47700.0],["2001-11-28",14.0065,14.0726,13.6021,13.7638,41800.0],["2001-11-29",13.6535,14.1388,13.6535,14.0432,32800.0],["2001-11-30",13.955,14.0432,13.6021,14.0212,42200.0],["2001-12-03",14.1535,14.3373,13.955,14.0873,73500.0],["2001-12-04",14.0873,14.33,13.977,14.2932,268300.0],["2001-12-05",14.3669,15.7085,14.3006,15.6643,303100.0],["2001-12-06",15.6348,16.1656,15.5537,15.7233,103700.0],["2001-12-07",15.5758,15.8044,14.8387,15.2368,79600.0],["2001-12-10",15.1114,15.4726,14.8387,14.8534,44900.0],["2001-12-11",14.8829,15.0377,14.6692,14.8903,99600.0],["2001-12-12",14.7724,15.3473,14.7724,15.34,107800.0],["2001-12-13",14.9345,14.9345,14.4701,14.6323,56000.0],["2001-12-14",14.7502,15.1851,14.5807,15.1114,80800.0],["2001-12-17",15.0156,15.2957,14.3743,15.2441,136400.0],["2001-12-18",15.3326,15.48,14.8903,15.2515,29600.0],["2001-12-19",15.0377,15.0377,14.0057,14.1531,60900.0],["2001-12-20",14.0499,14.3964,13.6371,13.9246,69600.0],["2001-12-21",14.0131,14.7797,13.8878,14.6913,316200.0],["2001-12-24",14.3301,14.7429,14.0499,14.6323,30500.0],["2001-12-26",14.706,14.8829,14.2047,14.2047,33000.0],["2001-12-27",14.19,14.7355,13.7846,14.6028,23100.0],["2001-12-28",14.5512,14.8534,14.5512,14.7355,51500.0],["2001-12-31",14.6691,14.8534,14.5143,14.5586,69600.0],["2002-01-02",14.5586,14.7355,14.0721,14.7355,61800.0],["2002-01-03",14.3374,15.8486,14.3374,15.6864,177500.0],["2002-01-04",15.5242,16.2098,15.5242,15.8486,167300.0],["2002-01-07",15.5979,16.1508,15.3915,15.8412,117900.0],["2002-01-08",15.8486,16.2172,15.4874,16.2172,57500.0],["2002-01-09",15.9223,16.5415,15.9223,16.2688,219800.0],["2002-01-10",16.1803,16.3351,15.7085,16.1655,38100.0],["2002-01-11",15.7822,16.1582,15.7822,15.8044,27200.0],["2002-01-14",15.8486,16.0329,15.48,15.8265,35600.0],["2002-01-15",15.6495,15.6495,15.1483,15.48,55100.0],["2002-01-16",14.9345,14.964,14.6323,14.7945,73600.0],["2002-01-17",14.7429,14.8534,14.0278,14.2858,60700.0],["2002-01-18",14.2785,14.5217,13.6445,13.9615,61700.0],["2002-01-22",14.0057,14.0794,13.3128,13.416,51800.0],["2002-01-23",13.3275,14.0057,13.3275,13.932,31500.0],["2002-01-24",14.0794,14.0794,13.7477,13.7477,19900.0],["2002-01-25",13.3497,14.19,13.3423,14.1531,106200.0],["2002-01-28",14.19,14.2269,13.5634,14.2047,37300.0],["2002-01-29",14.1974,14.5586,13.9394,14.0057,44200.0],["2002-01-30",14.0205,14.5586,13.8214,14.4849,52200.0],["2002-01-31",14.5586,14.8903,14.4922,14.8903,80200.0],["2002-02-01",14.7429,15.0377,14.1826,14.1826,107800.0],["2002-02-04",14.5586,14.9271,14.1237,14.3153,134700.0],["2002-02-05",14.0131,14.3227,14.0057,14.3227,30600.0],["2002-02-06",14.0426,14.3743,14.0426,14.2121,45800.0],["2002-02-07",14.3743,14.4038,14.2047,14.3227,55200.0],["2002-02-08",14.3448,14.5954,14.1605,14.5586,171600.0],["2002-02-11",14.5954,14.8092,14.5217,14.7502,43700.0],["2002-02-12",14.7871,15.1778,14.4922,14.9419,49100.0],["2002-02-13",15.1041,15.48,14.905,15.48,50500.0],["2002-02-14",15.48,15.5832,15.2073,15.5021,126600.0],["2002-02-15",15.4947,16.4014,15.4947,16.1655,221000.0],["2002-02-19",15.7675,16.4457,15.7675,16.1287,338600.0],["2002-02-20",16.2466,16.254,16.0181,16.1434,111500.0],["2002-02-21",15.9665,17.0206,15.9592,16.6005,175600.0],["2002-02-22",16.5857,16.77,16.1803,16.7479,58900.0],["2002-02-25",16.512,17.802,16.4457,17.6988,150600.0],["2002-02-26",17.8757,18.4212,17.7946,18.3401,170600.0],["2002-02-27",18.4286,18.576,16.969,17.3302,330500.0],["2002-02-28",17.7283,17.8757,16.8216,16.9838,85200.0],["2002-03-01",17.0206,18.2369,17.0133,18.1853,367900.0],["2002-03-04",18.2812,20.6032,18.2443,20.6032,366500.0],["2002-03-05",20.124,20.9717,19.7259,20.8685,329600.0],["2002-03-06",20.8538,21.1191,19.8218,21.097,397000.0],["2002-03-07",21.1118,21.7457,20.9644,21.5983,391700.0],["2002-03-08",21.3771,21.93,20.7506,21.6278,149700.0],["2002-03-11",21.2076,21.5098,20.7874,21.1044,189400.0],["2002-03-12",20.0577,21.1929,19.9766,20.7506,140300.0],["2002-03-13",20.6916,20.8022,20.0429,20.5884,72900.0],["2002-03-14",20.6253,20.7878,20.1232,20.2783,57600.0],["2002-03-15",20.0936,20.5293,19.9386,20.1232,116800.0],["2002-03-18",20.197,20.6032,19.8056,19.9755,161000.0],["2002-03-19",19.9459,20.0124,19.429,19.8204,102900.0],["2002-03-20",19.5693,19.7909,18.9564,18.9564,83900.0],["2002-03-21",18.853,20.1232,18.4616,20.1232,276700.0],["2002-03-22",20.7878,22.1023,20.677,21.2973,759600.0],["2002-03-25",21.3121,21.637,20.5072,21.2087,185600.0],["2002-03-26",21.4155,21.4155,20.2339,20.8616,176600.0],["2002-03-27",20.7656,21.4155,20.7509,21.4155,108700.0],["2002-03-28",21.5484,21.5927,21.0389,21.0389,103500.0],["2002-04-01",21.1792,21.3786,20.5367,21.0536,183700.0],["2002-04-02",21.3343,21.4081,20.197,20.5663,140200.0],["2002-04-03",20.6106,20.7509,19.7244,20.005,101600.0],["2002-04-04",19.9386,20.5884,19.9386,20.4703,248200.0],["2002-04-05",20.4703,20.9207,20.3152,20.4186,133800.0],["2002-04-08",20.4112,21.0241,20.1232,20.965,110900.0],["2002-04-09",20.677,21.0463,20.2709,20.5884,72200.0],["2002-04-10",20.4407,20.7139,20.197,20.5219,118800.0],["2002-04-11",20.4555,20.8838,18.9786,19.3478,94800.0],["2002-04-12",19.4216,20.5072,19.1262,20.5072,109200.0],["2002-04-15",20.1675,20.8912,19.9976,20.8912,52900.0],["2002-04-16",21.1127,22.0653,21.0536,21.9324,215500.0],["2002-04-17",21.8955,22.634,21.5263,21.5263,169300.0],["2002-04-18",21.6223,21.6223,20.1675,20.8247,92700.0],["2002-04-19",20.6032,20.9724,20.3078,20.8838,91100.0],["2002-04-22",20.8247,20.8247,19.6432,20.3004,78800.0],["2002-04-23",20.4555,21.2013,19.9386,19.9681,56500.0],["2002-04-24",19.9386,20.8986,19.9386,20.0789,136500.0],["2002-04-25",20.0862,20.7139,19.0598,20.5589,342100.0],["2002-04-26",20.6106,21.2235,20.3816,20.5146,167800.0],["2002-04-29",20.4186,20.965,19.7835,20.8543,120100.0],["2002-04-30",20.5072,21.5632,20.5072,20.6844,210000.0],["2002-05-01",20.8616,21.2309,20.0419,20.7804,123100.0],["2002-05-02",20.7804,20.8986,19.9533,20.1232,114800.0],["2002-05-03",20.0272,20.3078,19.3478,19.7835,75300.0],["2002-05-06",19.6949,20.4186,18.8973,19.0598,141100.0],["2002-05-07",19.1927,19.3478,18.5429,18.9786,186000.0],["2002-05-08",19.4216,20.677,19.3109,20.2339,137400.0],["2002-05-09",20.1675,20.7361,19.5176,19.5398,91300.0],["2002-05-10",20.1232,20.2487,18.2032,18.2327,168700.0],["2002-05-13",18.6019,19.3109,18.0259,18.8678,156900.0],["2002-05-14",19.3773,20.3078,19.3699,20.1896,98900.0],["2002-05-15",20.0124,20.869,19.5693,19.9755,166500.0],["2002-05-16",20.2561,20.2561,19.4143,19.8647,99200.0],["2002-05-17",20.0493,21.0315,18.6093,19.0524,211400.0],["2002-05-20",18.9786,19.429,18.8899,19.3256,87500.0],["2002-05-21",19.2961,19.4512,18.4247,18.6462,77300.0],["2002-05-22",18.4764,19.2222,18.4173,19.1262,115300.0],["2002-05-23",19.1189,19.1262,17.605,18.7644,145400.0],["2002-05-24",18.5355,18.6241,17.6641,17.7232,158400.0],["2002-05-28",17.7379,17.9742,17.4721,17.9447,61700.0],["2002-05-29",17.6862,17.7453,16.9847,17.4647,108400.0],["2002-05-30",17.1324,17.5459,16.9109,17.5385,77000.0],["2002-05-31",17.5459,18.1515,17.5459,18.0924,126600.0],["2002-06-03",18.085,18.085,15.8844,15.9804,273600.0],["2002-06-04",15.9139,16.6155,15.1902,16.3865,247300.0],["2002-06-05",16.2832,16.5564,15.2936,15.4265,130600.0],["2002-06-06",15.2493,15.7145,14.5847,14.8579,201900.0],["2002-06-07",14.4296,15.2789,14.0678,15.1533,140100.0],["2002-06-10",15.0278,15.5078,14.4444,14.6955,136500.0],["2002-06-11",14.6585,14.917,13.8462,13.8462,109600.0],["2002-06-12",14.1047,14.1416,13.5878,13.9348,126000.0],["2002-06-13",13.9644,14.3853,13.4179,13.4548,50600.0],["2002-06-14",13.3662,13.9053,12.9231,13.5287,70700.0],["2002-06-17",13.8905,14.1416,13.5139,13.957,76100.0],["2002-06-18",14.4086,14.7715,13.8829,13.8829,104800.0],["2002-06-19",13.8459,14.068,12.9574,13.3276,102300.0],["2002-06-20",13.4091,13.4387,12.5872,12.9352,214700.0],["2002-06-21",13.2018,13.4017,12.0097,12.0171,545700.0],["2002-06-24",12.0615,13.7275,12.0615,13.2462,193000.0],["2002-06-25",13.5127,13.8089,12.5872,12.8093,304500.0],["2002-06-26",12.5872,13.4831,12.4761,13.0759,150000.0],["2002-06-27",12.8908,13.7719,12.8834,13.4609,156200.0],["2002-06-28",13.4609,14.1569,12.7427,12.7945,193600.0],["2002-07-01",13.0685,13.3202,12.7797,13.0241,198200.0],["2002-07-02",13.2462,13.2536,12.5724,12.6612,161600.0],["2002-07-03",12.5872,12.9426,12.5206,12.7945,114600.0],["2002-07-05",12.7797,14.4383,12.7797,14.4309,84500.0],["2002-07-08",14.2606,14.3716,13.0759,13.1055,101800.0],["2002-07-09",13.0611,13.1721,12.5354,13.0167,113600.0],["2002-07-10",13.1351,13.1425,12.6612,12.9278,85200.0],["2002-07-11",12.7353,13.4239,12.217,13.1129,137200.0],["2002-07-12",13.0685,13.3721,12.7723,12.8019,88500.0],["2002-07-15",12.8019,13.0759,12.4243,12.9796,154600.0],["2002-07-16",12.9426,13.8015,12.839,13.3202,200400.0],["2002-07-17",13.4387,13.8533,12.7723,13.3276,158800.0],["2002-07-18",12.9944,13.3647,12.7723,13.2388,80900.0],["2002-07-19",12.0393,12.9796,12.0319,12.5872,220200.0],["2002-07-22",12.7353,12.8908,12.5132,12.6835,123100.0],["2002-07-23",12.7723,12.8464,12.0541,12.2466,212600.0],["2002-07-24",11.9949,12.5132,11.1508,12.3281,188500.0],["2002-07-25",12.0541,12.143,10.9953,11.2026,182000.0],["2002-07-26",11.0323,11.6617,10.5881,10.6103,183900.0],["2002-07-29",10.7658,11.6173,10.7361,11.4321,155100.0],["2002-07-30",11.8542,12.1726,11.2767,11.8986,250300.0],["2002-07-31",11.9875,11.9875,11.2174,11.3507,139600.0],["2002-08-01",11.3433,11.6321,11.0323,11.2618,179100.0],["2002-08-02",11.0397,11.2174,10.9213,11.0323,148200.0],["2002-08-05",10.9213,10.9583,10.0846,10.166,113500.0],["2002-08-06",10.2919,11.2841,10.2178,10.7435,207000.0],["2002-08-07",10.9953,11.4025,10.6621,11.1138,108000.0],["2002-08-08",11.3211,11.6839,10.788,11.6395,150300.0],["2002-08-09",11.6321,11.6987,11.0693,11.3951,90500.0],["2002-08-12",11.2618,11.3359,11.0249,11.099,60800.0],["2002-08-13",11.0545,11.4766,10.4622,10.7361,145600.0],["2002-08-14",10.8842,11.2915,10.3881,11.1656,75400.0],["2002-08-15",11.3285,11.6247,11.0101,11.2618,73300.0],["2002-08-16",11.247,11.8468,11.2322,11.7875,92800.0],["2002-08-19",11.8838,12.3207,11.6691,12.2466,57200.0],["2002-08-20",12.0319,12.0763,11.7801,11.869,69100.0],["2002-08-21",12.0541,12.6094,11.8394,12.6094,53900.0],["2002-08-22",12.5798,12.8538,12.254,12.6094,51000.0],["2002-08-23",12.4021,12.6316,11.8246,11.8468,84000.0],["2002-08-26",11.8246,11.8764,11.6024,11.7357,154200.0],["2002-08-27",11.7357,11.7875,10.9953,10.9953,104100.0],["2002-08-28",11.0323,11.0323,10.3956,10.4326,174800.0],["2002-08-29",10.44,10.6325,10.0327,10.5436,71400.0],["2002-08-30",10.5436,10.551,10.2549,10.477,100600.0],["2002-09-03",10.2845,10.477,10.0994,10.1586,58100.0],["2002-09-04",10.1068,10.6399,10.0846,10.6399,62500.0],["2002-09-05",10.6325,10.6399,10.129,10.1808,69200.0],["2002-09-06",10.1882,10.6991,10.1882,10.5881,43400.0],["2002-09-09",10.6547,10.6547,10.092,10.4918,23600.0],["2002-09-10",10.6473,11.2915,10.6473,11.2026,60400.0],["2002-09-11",11.3215,11.8638,11.106,11.2546,78900.0],["2002-09-12",11.0838,11.2323,10.9129,10.9798,72700.0],["2002-09-13",10.846,11.106,10.5637,10.9055,102600.0],["2002-09-16",10.742,10.9203,10.5117,10.5563,48600.0],["2002-09-17",10.7049,10.9575,10.586,10.6009,53400.0],["2002-09-18",10.5266,10.6455,10.2889,10.3706,64100.0],["2002-09-19",10.4003,10.4077,9.8803,9.9397,81200.0],["2002-09-20",9.9026,10.2369,9.6426,9.6649,202500.0],["2002-09-23",9.754,9.754,8.9963,9.0854,80200.0],["2002-09-24",9.0334,9.4346,8.7214,8.7214,202600.0],["2002-09-25",8.9071,9.1003,8.5803,9.0408,217900.0],["2002-09-26",9.1968,9.3157,8.9146,9.026,193500.0],["2002-09-27",8.9368,8.9814,8.4763,8.5357,157800.0],["2002-09-30",8.4837,8.506,8.0231,8.3945,236200.0],["2002-10-01",8.506,8.9517,8.194,8.87,119100.0],["2002-10-02",8.766,9.1746,8.6471,8.6471,136700.0],["2002-10-03",8.6174,8.6768,8.246,8.2831,121400.0],["2002-10-04",8.4317,8.4317,7.7779,7.9637,78100.0],["2002-10-07",8.0231,8.0231,7.3545,7.4139,147800.0],["2002-10-08",7.4659,7.6442,7.2654,7.4956,132700.0],["2002-10-09",7.4214,7.8894,7.3545,7.4214,93700.0],["2002-10-10",7.4139,8.0379,7.4139,7.9785,52600.0],["2002-10-11",8.0379,8.6694,8.0305,8.662,78900.0],["2002-10-14",8.5283,8.9145,8.3871,8.6248,63300.0],["2002-10-15",8.7065,9.4271,8.7065,9.4048,74200.0],["2002-10-16",9.1151,9.3677,8.9145,9.1523,111800.0],["2002-10-17",9.39,10.0066,9.286,9.9694,98100.0],["2002-10-18",9.9694,10.0289,9.6871,9.9917,44100.0],["2002-10-21",9.9174,10.6232,9.6574,10.6157,62100.0],["2002-10-22",10.3334,10.5786,9.962,10.0289,96000.0],["2002-10-23",9.806,10.8089,9.806,10.69,84800.0],["2002-10-24",9.8431,11.262,9.8431,11.1952,251900.0],["2002-10-25",11.1135,11.6706,11.1135,11.6409,82200.0],["2002-10-28",11.6483,11.9529,11.1803,11.7301,124800.0],["2002-10-29",11.8415,11.8415,10.7049,11.0095,89300.0],["2002-10-30",11.0615,11.6706,11.0615,11.5889,152000.0],["2002-10-31",11.5072,11.8118,11.5072,11.7226,117000.0],["2002-11-01",11.7003,12.0718,11.5592,12.0718,98900.0],["2002-11-04",12.2129,12.7032,12.1461,12.1981,260600.0],["2002-11-05",12.0718,12.1832,11.5666,11.8266,178700.0],["2002-11-06",11.7375,12.6215,11.7375,12.6141,115900.0],["2002-11-07",12.4952,12.6215,11.8861,11.8861,139200.0],["2002-11-08",11.8266,11.8786,11.366,11.366,104100.0],["2002-11-11",11.4329,11.5072,10.6083,10.6157,110500.0],["2002-11-12",10.6232,11.5518,10.6232,11.2026,83900.0],["2002-11-13",11.158,11.2472,10.9946,11.0615,93700.0],["2002-11-14",11.1358,11.5146,10.6826,11.4032,129500.0],["2002-11-15",11.3661,11.3958,10.794,10.8609,157400.0],["2002-11-18",11.2398,11.2918,10.7123,10.7717,168300.0],["2002-11-19",10.7272,10.794,10.222,10.3632,136600.0],["2002-11-20",10.4226,10.9129,10.222,10.9129,187600.0],["2002-11-21",10.9426,12.1015,10.9352,12.0569,155200.0],["2002-11-22",11.6261,12.1535,11.6261,12.0792,92000.0],["2002-11-25",12.0718,12.3318,11.9158,12.1386,73800.0],["2002-11-26",12.2575,12.3244,11.6261,11.7598,106000.0],["2002-11-27",11.8415,12.1312,11.5666,11.8861,192700.0],["2002-11-29",11.6112,11.8861,11.4998,11.5146,131500.0],["2002-12-02",12.0346,12.2946,11.3958,11.4403,150700.0],["2002-12-03",11.4701,11.5146,11.1729,11.2472,82000.0],["2002-12-04",11.0683,11.1056,10.3304,10.9565,109800.0],["2002-12-05",11.0161,11.1428,10.6286,10.9416,95600.0],["2002-12-06",10.8074,11.1428,10.7478,10.8745,84000.0],["2002-12-09",10.7702,10.8596,10.1664,10.3304,121200.0],["2002-12-10",10.3975,11.0534,10.3677,10.8671,104900.0],["2002-12-11",10.8522,11.2919,10.6435,10.9714,116600.0],["2002-12-12",10.9341,11.2472,10.7627,10.8894,65100.0],["2002-12-13",10.8894,10.9341,10.4497,10.4795,63900.0],["2002-12-16",10.5764,11.3143,10.4646,11.1503,86600.0],["2002-12-17",11.1652,11.359,10.7255,10.9416,156300.0],["2002-12-18",10.8447,10.8745,10.5466,10.6062,131800.0],["2002-12-19",10.6435,11.0087,10.4944,10.8074,144400.0],["2002-12-20",10.9043,11.2025,10.718,11.031,478300.0],["2002-12-23",11.0534,11.5304,10.9565,11.4559,74400.0],["2002-12-24",11.4112,11.6348,11.3441,11.441,46400.0],["2002-12-26",11.5528,11.9925,11.3664,11.4559,60200.0],["2002-12-27",11.4559,11.5677,11.3441,11.4037,42000.0],["2002-12-30",11.3515,11.5826,11.0981,11.1876,48400.0],["2002-12-31",11.1428,11.5081,10.9118,10.9565,80900.0],["2003-01-02",11.0609,11.7987,10.9863,11.7987,51400.0],["2003-01-03",11.7987,12.0372,11.6273,11.8136,50600.0],["2003-01-06",11.9553,12.1863,11.7838,11.9627,307300.0],["2003-01-07",11.9105,12.0372,11.8211,11.8807,261400.0],["2003-01-08",11.7689,11.7913,11.6348,11.7317,84100.0],["2003-01-09",11.7764,12.3354,11.7466,12.0,88900.0],["2003-01-10",11.9031,12.395,11.8136,12.2832,80400.0],["2003-01-13",12.3577,12.4844,12.0596,12.2907,94500.0],["2003-01-14",12.2832,12.6261,12.149,12.5292,99200.0],["2003-01-15",12.4397,12.5217,11.7615,12.0298,113600.0],["2003-01-16",12.1416,12.2236,11.6348,11.8658,120200.0],["2003-01-17",11.605,11.6199,11.3292,11.3515,95500.0],["2003-01-21",11.3292,11.523,11.0683,11.0758,77300.0],["2003-01-22",11.0236,11.2099,10.8447,10.9714,113300.0],["2003-01-23",11.1727,11.5453,10.9416,11.3813,77000.0],["2003-01-24",11.5528,11.6199,10.8,10.8671,134100.0],["2003-01-27",10.8223,10.8223,10.5913,10.636,76300.0],["2003-01-28",10.6807,11.0161,10.2335,10.9938,114500.0],["2003-01-29",10.9416,11.0161,10.4497,10.8,95800.0],["2003-01-30",10.882,11.0534,10.4571,10.5093,189200.0],["2003-01-31",10.5093,10.6807,9.9876,10.39,118900.0],["2003-02-03",10.4348,10.9341,10.405,10.4944,90100.0],["2003-02-04",10.4646,10.7329,10.4124,10.6286,87000.0],["2003-02-05",10.5838,10.8298,10.3826,10.5317,64200.0],["2003-02-06",10.4646,10.718,10.3155,10.4199,61100.0],["2003-02-07",10.5615,10.5764,10.0994,10.1068,39200.0],["2003-02-10",10.1217,10.6136,9.9056,10.5913,75600.0],["2003-02-11",10.5466,10.6286,10.1813,10.4348,88400.0],["2003-02-12",10.3602,10.5168,10.3006,10.3006,49800.0],["2003-02-13",10.2857,10.3602,9.9503,10.1739,62300.0],["2003-02-14",10.1813,10.7702,10.1813,10.7478,56200.0],["2003-02-18",10.7553,11.3963,10.7553,11.1801,133200.0],["2003-02-19",11.1354,11.2397,10.6211,10.8745,41900.0],["2003-02-20",10.8373,10.9863,10.8373,10.9565,50600.0],["2003-02-21",11.0161,11.195,10.718,11.0907,48800.0],["2003-02-24",11.0087,11.2919,10.8074,10.8894,33100.0],["2003-02-25",10.7329,10.9341,10.4497,10.8522,60500.0],["2003-02-26",10.9267,11.0609,10.7105,10.8223,48700.0],["2003-02-27",10.7925,11.2845,10.7925,11.0907,67200.0],["2003-02-28",11.0907,11.2472,11.0832,11.1428,35100.0],["2003-03-03",11.1876,11.3739,10.8149,10.8969,68100.0],["2003-03-04",10.8149,10.9118,10.405,10.5317,85900.0],["2003-03-05",10.4422,10.4571,10.2932,10.4497,73000.0],["2003-03-06",10.4571,10.4571,10.2857,10.3155,26300.0],["2003-03-07",10.2112,10.3528,10.0621,10.0621,70300.0],["2003-03-10",10.0621,10.4273,9.9876,10.0546,41800.0],["2003-03-11",10.1292,10.1739,9.9727,10.0546,36400.0],["2003-03-12",9.9503,10.0621,9.6969,9.9876,62500.0],["2003-03-13",10.1739,10.6733,10.159,10.6733,39900.0],["2003-03-14",10.6134,10.778,10.3143,10.5012,64000.0],["2003-03-17",10.3442,11.3988,10.2469,11.3165,83200.0],["2003-03-18",11.2941,11.3614,11.0846,11.3165,53200.0],["2003-03-19",11.2043,11.4885,11.0099,11.3763,47300.0],["2003-03-20",11.2342,11.7802,11.152,11.7428,36400.0],["2003-03-21",11.87,12.0046,11.7354,12.0046,67100.0],["2003-03-24",11.7653,11.9224,11.683,11.7204,44000.0],["2003-03-25",11.698,11.9897,11.6456,11.9149,52500.0],["2003-03-26",11.855,11.9672,11.4362,11.4811,55200.0],["2003-03-27",11.4287,11.6007,11.3689,11.5035,26700.0],["2003-03-28",11.5409,11.683,11.4811,11.4885,47100.0],["2003-03-31",11.3315,11.3315,10.9276,10.9425,87700.0],["2003-04-01",10.965,11.1819,10.9126,11.1819,31600.0],["2003-04-02",11.2268,12.1542,11.2268,12.0645,71700.0],["2003-04-03",12.0645,12.3113,11.9448,12.1767,63100.0],["2003-04-04",12.1767,12.244,11.6007,11.8027,69200.0],["2003-04-07",12.0046,12.2515,11.9298,12.057,71200.0],["2003-04-08",12.0345,12.1093,11.7653,11.7653,63400.0],["2003-04-09",11.7279,11.9972,11.3614,11.4885,43200.0],["2003-04-10",11.5259,11.8326,11.5259,11.7952,46100.0],["2003-04-11",11.8476,11.9149,11.3689,11.3689,41700.0],["2003-04-14",11.4063,11.9074,11.4063,11.9074,28500.0],["2003-04-15",11.87,11.9448,11.683,11.9298,29300.0],["2003-04-16",12.1318,12.431,12.042,12.2889,45400.0],["2003-04-17",12.2814,12.5806,12.2664,12.3861,101500.0],["2003-04-21",12.4684,12.4684,12.1019,12.1841,41300.0],["2003-04-22",12.1019,13.0892,12.1019,12.977,84000.0],["2003-04-23",12.9695,13.0892,12.7601,12.8423,95300.0],["2003-04-24",12.7526,12.7601,12.4534,12.4983,64100.0],["2003-04-25",12.4758,12.588,12.3637,12.3637,40900.0],["2003-04-28",12.431,13.2388,12.4235,12.9545,78000.0],["2003-04-29",13.1191,13.3659,12.8872,13.1041,71200.0],["2003-04-30",13.0144,13.6052,13.0144,13.4856,184200.0],["2003-05-01",13.4631,14.1438,13.3883,14.1438,79700.0],["2003-05-02",14.1587,14.6299,14.054,14.5327,106400.0],["2003-05-05",14.6299,14.787,14.3756,14.5701,147600.0],["2003-05-06",14.3682,14.6,14.1213,14.1662,98700.0],["2003-05-07",13.9867,14.226,13.9119,13.9418,69000.0],["2003-05-08",13.9044,13.9044,13.4332,13.5753,98600.0],["2003-05-09",13.5379,13.7698,13.4631,13.7324,178100.0],["2003-05-12",13.695,13.9044,13.6501,13.8371,101200.0],["2003-05-13",13.7324,13.8296,13.5678,13.8296,93400.0],["2003-05-14",13.8296,13.897,13.523,13.71,64900.0],["2003-05-15",13.7997,14.0166,13.5678,13.9867,87100.0],["2003-05-16",13.9044,13.9867,13.3659,13.3734,105700.0],["2003-05-19",13.3435,13.3509,12.5731,12.5806,98600.0],["2003-05-20",12.5656,12.775,12.3786,12.5432,75800.0],["2003-05-21",12.4833,12.6479,12.3936,12.5731,35100.0],["2003-05-22",12.5282,13.0592,12.5282,13.0218,71500.0],["2003-05-23",13.0218,13.1789,12.7825,13.164,35300.0],["2003-05-27",13.0368,13.4407,13.0144,13.3958,69900.0],["2003-05-28",13.4631,13.8371,13.1789,13.7623,65200.0],["2003-05-29",13.7623,14.0017,13.7623,13.9568,96900.0],["2003-05-30",13.9343,14.2335,13.882,13.9643,92400.0],["2003-06-02",13.9792,13.9792,13.4781,13.5978,108900.0],["2003-06-03",13.5305,14.0166,13.4631,14.0091,59400.0],["2003-06-04",13.882,14.2111,13.7922,14.0914,65700.0],["2003-06-05",14.2111,14.2111,13.0144,14.1886,91500.0],["2003-06-06",14.0914,14.7795,13.4257,13.4557,88800.0],["2003-06-09",13.4108,13.4557,13.1266,13.2014,56700.0],["2003-06-10",13.336,13.3883,12.7975,13.2612,45200.0],["2003-06-11",13.2313,13.3135,12.8199,13.2986,64800.0],["2003-06-12",13.2986,13.3809,13.0069,13.1266,41400.0],["2003-06-13",13.0443,13.1266,12.3487,12.4459,70600.0],["2003-06-16",12.4534,12.5132,12.1841,12.1841,96500.0],["2003-06-17",12.2739,12.3262,11.9747,12.1318,118200.0],["2003-06-18",12.2589,12.7526,12.0645,12.6778,185200.0],["2003-06-19",12.1002,13.0754,11.9501,12.2277,120000.0],["2003-06-20",12.1902,12.3552,11.4025,11.6276,363800.0],["2003-06-23",11.7701,11.7701,11.3875,11.4175,108900.0],["2003-06-24",11.4175,11.6126,11.2,11.4025,203800.0],["2003-06-25",11.3725,11.7551,11.2975,11.6501,179200.0],["2003-06-26",11.6951,11.7926,11.4775,11.7251,93200.0],["2003-06-27",11.7251,11.9426,11.47,11.5525,74600.0],["2003-06-30",11.6276,11.8151,11.3875,11.7026,167500.0],["2003-07-01",11.5825,12.0401,11.2975,12.0401,121500.0],["2003-07-02",12.0326,12.0401,11.7401,11.8226,180900.0],["2003-07-03",11.8001,12.0401,11.7551,11.9126,37900.0],["2003-07-07",12.0927,12.9328,12.0927,12.8053,163200.0],["2003-07-08",12.8728,13.3454,12.7978,13.3079,155000.0],["2003-07-09",13.2554,13.4355,13.1579,13.4204,86400.0],["2003-07-10",13.3229,13.4054,13.1954,13.2404,49800.0],["2003-07-11",13.4204,13.4204,13.2404,13.3454,81800.0],["2003-07-14",13.743,13.9681,13.5855,13.9081,139700.0],["2003-07-15",14.0206,14.1706,13.9006,14.1556,137200.0],["2003-07-16",14.2006,14.2381,13.7355,13.803,70400.0],["2003-07-17",13.6455,13.683,12.9403,13.0604,95100.0],["2003-07-18",13.0604,13.2329,12.8728,13.1654,59800.0],["2003-07-21",13.2554,13.3979,12.9554,13.3529,130600.0],["2003-07-22",13.3679,14.0356,13.3679,13.8781,159900.0],["2003-07-23",13.8705,13.8705,13.3529,13.6755,53500.0],["2003-07-24",13.8781,14.3206,13.653,13.8856,285300.0],["2003-07-25",13.758,13.818,13.3754,13.5555,192200.0],["2003-07-28",13.548,14.1331,13.548,13.8856,130600.0],["2003-07-29",14.0131,14.0131,13.5255,13.653,96100.0],["2003-07-30",13.8105,14.4932,13.7355,14.2306,154400.0],["2003-07-31",14.3207,14.9433,14.2381,14.9133,268800.0],["2003-08-01",15.0033,15.7085,14.9508,15.3859,478800.0],["2003-08-04",15.1758,15.5284,14.7407,14.9658,284800.0],["2003-08-05",14.9658,14.9658,14.0506,14.3356,167700.0],["2003-08-06",14.3357,14.6132,14.0806,14.1406,70800.0],["2003-08-07",14.0806,14.3281,13.9231,14.0281,168700.0],["2003-08-08",14.0656,14.1556,13.683,13.683,71700.0],["2003-08-11",13.653,14.2456,13.6155,13.9681,66900.0],["2003-08-12",13.9981,14.5532,13.8405,14.5457,47700.0],["2003-08-13",14.4332,14.9208,14.3282,14.4407,140100.0],["2003-08-14",14.4782,14.4782,14.2081,14.3131,195200.0],["2003-08-15",14.3507,14.4257,13.9156,14.1106,88600.0],["2003-08-18",14.1556,14.4932,14.1556,14.3657,196900.0],["2003-08-19",14.3131,14.9058,14.3131,14.6207,154900.0],["2003-08-20",14.4707,14.6132,14.2381,14.5157,101900.0],["2003-08-21",14.4182,15.9035,14.4182,15.746,312700.0],["2003-08-22",16.106,16.6912,15.9185,16.3536,470700.0],["2003-08-25",16.3611,16.4661,15.7085,15.8735,136800.0],["2003-08-26",15.8735,16.0385,15.6409,15.806,159100.0],["2003-08-27",15.8585,16.3161,15.806,16.091,167900.0],["2003-08-28",16.091,16.5036,15.836,16.3611,89200.0],["2003-08-29",16.3836,16.7587,16.091,16.5786,111000.0],["2003-09-02",16.7587,16.7812,16.4661,16.7512,226000.0],["2003-09-03",16.7287,17.3513,16.7287,17.2763,339400.0],["2003-09-04",17.1938,17.4038,17.1938,17.2538,172900.0],["2003-09-05",17.2163,17.2313,17.0137,17.0137,136500.0],["2003-09-08",16.9912,17.2763,16.9912,17.0663,107100.0],["2003-09-09",17.0062,17.1563,16.6687,16.9987,81600.0],["2003-09-10",16.7356,16.8033,16.0214,16.0364,157500.0],["2003-09-11",16.2319,16.5326,15.871,16.3898,84800.0],["2003-09-12",16.5326,16.5401,15.9763,16.1567,59100.0],["2003-09-15",16.1191,16.4274,16.0514,16.0514,92300.0],["2003-09-16",16.3597,16.6003,16.2244,16.5251,82600.0],["2003-09-17",16.5176,16.6754,16.2018,16.2093,59700.0],["2003-09-18",16.3522,16.3522,15.8033,15.8259,201800.0],["2003-09-19",15.8033,16.0364,15.4274,15.7883,132600.0],["2003-09-22",15.6079,15.9011,15.3447,15.871,105500.0],["2003-09-23",15.8635,16.3522,15.8635,16.3522,147800.0],["2003-09-24",16.3522,16.3597,15.7507,16.0138,266900.0],["2003-09-25",15.9612,16.089,15.6379,15.7056,246400.0],["2003-09-26",15.6755,15.6755,15.0966,15.0966,138200.0],["2003-09-29",15.2395,15.5853,15.1568,15.3673,136400.0],["2003-09-30",15.3898,15.3898,14.6455,14.7057,150700.0],["2003-10-01",14.638,15.1492,14.638,15.1117,140000.0],["2003-10-02",15.0741,15.247,14.8711,15.2019,75600.0],["2003-10-03",15.4876,16.1266,15.4199,15.9387,82700.0],["2003-10-06",16.0063,16.089,15.668,16.0514,55700.0],["2003-10-07",15.9612,16.0514,15.7131,15.8259,140600.0],["2003-10-08",15.7507,16.292,15.7507,16.1116,81800.0],["2003-10-09",16.2093,16.5401,15.7507,16.0138,68600.0],["2003-10-10",16.1943,16.3146,15.7883,16.1041,40100.0],["2003-10-13",16.0289,16.5176,15.7282,16.0514,71200.0],["2003-10-14",16.0289,16.6905,15.8184,16.5777,139200.0],["2003-10-15",16.8033,17.0138,16.4499,16.5401,196100.0],["2003-10-16",16.5025,16.8634,16.4424,16.7582,57400.0],["2003-10-17",16.6905,16.698,15.9838,16.2168,54400.0],["2003-10-20",16.0665,16.5702,16.0665,16.4349,69700.0],["2003-10-21",16.3898,16.7206,16.2394,16.4198,115800.0],["2003-10-22",16.2845,16.2845,15.871,16.0138,216500.0],["2003-10-23",15.3823,15.7582,14.3298,14.3298,313600.0],["2003-10-24",14.3222,14.42,13.4351,13.9163,346700.0],["2003-10-27",14.1042,14.435,13.9839,14.1644,116700.0],["2003-10-28",14.3147,15.4049,14.2997,15.1568,573800.0],["2003-10-29",15.1868,15.8409,15.0365,15.7958,222000.0],["2003-10-30",15.8785,15.9763,15.5026,15.6455,139000.0],["2003-10-31",15.7432,15.8785,15.0891,15.0891,83500.0],["2003-11-03",15.3748,15.9687,15.3222,15.7657,180800.0],["2003-11-04",15.8409,15.9387,15.4274,15.6455,82000.0],["2003-11-05",15.6906,15.8936,15.4199,15.6304,82600.0],["2003-11-06",15.6304,15.7808,15.3748,15.6455,112400.0],["2003-11-07",15.6906,16.1116,15.5778,15.871,103300.0],["2003-11-10",16.1492,16.1492,14.9087,14.9388,163200.0],["2003-11-11",14.8485,15.3222,14.8485,15.1868,109500.0],["2003-11-12",15.1117,15.5026,14.7809,15.4049,135800.0],["2003-11-13",15.4124,15.4124,15.1041,15.1192,101500.0],["2003-11-14",15.1117,15.1643,14.8861,15.0214,88500.0],["2003-11-17",14.7884,14.9312,14.4801,14.623,176700.0],["2003-11-18",14.5553,15.0816,14.4876,14.7132,88200.0],["2003-11-19",14.6155,14.9763,14.217,14.9763,168800.0],["2003-11-20",14.8335,14.9688,14.5628,14.8861,143500.0],["2003-11-21",15.0064,15.059,14.3222,14.638,131600.0],["2003-11-24",14.653,15.9011,14.5478,15.8785,266500.0],["2003-11-25",15.8184,16.0063,15.6455,15.8484,108500.0],["2003-11-26",15.7883,16.1341,15.4124,15.5252,78400.0],["2003-11-28",15.7206,15.8334,15.5853,15.8334,28000.0],["2003-12-01",15.8936,16.0514,15.5327,15.8635,96200.0],["2003-12-02",15.8785,16.0063,15.5627,15.5627,92100.0],["2003-12-03",15.5477,15.7813,14.9825,14.9825,106200.0],["2003-12-04",14.9523,15.2764,14.5152,15.201,154200.0],["2003-12-05",14.9222,15.1482,14.6885,14.6885,66600.0],["2003-12-08",14.583,15.2085,14.583,14.6659,80300.0],["2003-12-09",14.892,14.9297,14.2665,14.2891,95400.0],["2003-12-10",14.2816,14.3795,13.6485,13.8294,198600.0],["2003-12-11",13.9575,14.5227,13.8369,14.5077,111600.0],["2003-12-12",14.47,14.7262,14.3268,14.6961,79300.0],["2003-12-15",14.9975,15.0653,14.485,14.5077,163700.0],["2003-12-16",14.4775,14.7639,14.1685,14.3795,178300.0],["2003-12-17",14.2589,14.47,14.1007,14.1308,74200.0],["2003-12-18",14.1308,14.6735,14.1308,14.5679,62200.0],["2003-12-19",14.6659,14.7413,13.9876,14.3042,282200.0],["2003-12-22",14.2213,14.5303,14.0404,14.372,66200.0],["2003-12-23",14.2062,14.7564,14.2062,14.7337,104400.0],["2003-12-24",14.583,14.7111,14.4097,14.4172,15800.0],["2003-12-26",14.4926,14.5227,14.3192,14.4323,12900.0],["2003-12-29",14.4624,14.9598,14.4549,14.8995,56900.0],["2003-12-30",14.8995,15.0201,14.6358,14.9297,48100.0],["2003-12-31",14.9448,15.1106,14.3192,14.4624,122100.0],["2004-01-02",14.485,15.2462,14.3871,14.7714,118300.0],["2004-01-05",14.8769,15.4723,14.8091,15.4572,93500.0],["2004-01-06",15.1332,15.5175,15.1332,15.2613,82100.0],["2004-01-07",15.0578,15.6758,14.892,15.6758,124700.0],["2004-01-08",15.5929,16.03,14.99,15.9923,159000.0],["2004-01-09",15.9094,16.2109,15.6532,15.9923,142000.0],["2004-01-12",15.9999,16.4747,15.8868,16.4671,114000.0],["2004-01-13",16.5048,16.5048,15.8039,16.4219,110900.0],["2004-01-14",16.1883,16.7309,15.9999,16.7309,127400.0],["2004-01-15",16.5425,16.957,16.2335,16.957,121300.0],["2004-01-16",16.8892,17.1153,16.648,16.746,147200.0],["2004-01-20",17.0022,17.2584,16.6706,17.2509,81400.0],["2004-01-21",17.0097,17.0097,16.4219,16.7535,209200.0],["2004-01-22",16.7761,17.055,16.2335,16.3164,94400.0],["2004-01-23",16.3541,16.5048,15.7436,16.3692,121300.0],["2004-01-26",16.0526,16.6405,16.0225,16.6405,76800.0],["2004-01-27",16.6631,16.6631,15.9999,16.0451,89100.0],["2004-01-28",16.0526,16.5425,15.608,15.7135,110300.0],["2004-01-29",15.9019,16.3164,14.9975,15.5175,423900.0],["2004-01-30",15.3065,15.9773,15.299,15.3743,147900.0],["2004-02-02",15.314,15.8039,15.1558,15.623,168600.0],["2004-02-03",15.4572,15.7662,15.1633,15.4874,162900.0],["2004-02-04",15.3291,15.5778,14.5077,14.6358,230900.0],["2004-02-05",14.5529,15.1633,14.5453,14.8694,215900.0],["2004-02-06",14.9975,15.4648,14.9297,15.4497,124300.0],["2004-02-09",15.5251,15.5251,15.0804,15.088,140500.0],["2004-02-10",15.3743,15.9622,14.8769,15.9471,141300.0],["2004-02-11",15.8793,16.0602,15.3593,15.9622,171300.0],["2004-02-12",16.0752,16.0752,15.6607,15.7059,64900.0],["2004-02-13",15.8265,15.8944,15.1859,15.2688,75100.0],["2004-02-17",15.5854,16.03,15.3668,15.4874,82200.0],["2004-02-18",15.6306,15.7512,14.892,15.0352,179600.0],["2004-02-19",15.2613,15.5929,14.4172,14.6132,121700.0],["2004-02-20",14.7036,14.9975,14.3569,14.6207,94600.0],["2004-02-23",14.4926,15.0955,13.7917,13.7917,151400.0],["2004-02-24",13.9123,14.0705,13.6259,13.8444,198800.0],["2004-02-25",13.9424,14.3645,13.8444,14.3569,79400.0],["2004-02-26",14.0856,14.4248,14.0479,14.2213,124700.0],["2004-02-27",14.3268,14.6207,13.8595,14.2665,80400.0],["2004-03-01",14.4474,14.6282,14.0781,14.485,70900.0],["2004-03-02",14.5679,14.7564,14.372,14.3795,83300.0],["2004-03-03",14.372,14.5529,13.8294,14.2439,64300.0],["2004-03-04",14.2363,14.5755,13.9876,14.5755,36900.0],["2004-03-05",14.3192,14.7639,14.2062,14.3569,68800.0],["2004-03-08",14.259,14.485,13.8294,13.8294,69900.0],["2004-03-09",13.8369,14.0178,13.543,13.6184,66400.0],["2004-03-10",13.7163,13.8294,13.3169,13.3169,79000.0],["2004-03-11",13.3244,13.8218,12.8949,12.9627,85200.0],["2004-03-12",13.3557,13.9831,13.2272,13.9302,102400.0],["2004-03-15",13.8395,13.9528,13.5598,13.7185,93700.0],["2004-03-16",13.6958,13.9604,13.4918,13.6958,155500.0],["2004-03-17",13.915,14.1871,13.6581,14.1645,139300.0],["2004-03-18",14.104,14.2325,13.7034,14.0057,116600.0],["2004-03-19",14.172,14.2476,13.6051,13.9075,124200.0],["2004-03-22",13.8017,13.8546,13.2272,13.7941,115400.0],["2004-03-23",13.7563,13.8546,13.4918,13.6807,217000.0],["2004-03-24",13.5447,13.7488,13.2499,13.6429,191000.0],["2004-03-25",13.7185,13.8092,13.6051,13.8092,185900.0],["2004-03-26",13.7336,13.9377,13.5598,13.7488,86500.0],["2004-03-29",13.6883,14.2098,13.5371,14.1569,265400.0],["2004-03-30",14.1342,14.4215,13.9302,14.2703,117000.0],["2004-03-31",14.1796,14.293,13.9906,14.1871,77100.0],["2004-04-01",14.2703,14.4366,13.9831,14.2098,113300.0],["2004-04-02",14.4366,14.7691,14.3534,14.4366,103900.0],["2004-04-05",14.2401,14.6406,14.2174,14.6029,148700.0],["2004-04-06",14.6255,14.7314,14.1569,14.3459,94400.0],["2004-04-07",14.3685,14.8069,14.1191,14.618,123000.0],["2004-04-08",14.7389,15.0337,14.2703,14.2778,156200.0],["2004-04-12",14.361,14.4744,14.3005,14.3988,83300.0],["2004-04-13",14.4592,14.4592,13.7941,13.9982,58000.0],["2004-04-14",14.0209,14.2249,13.7563,14.2249,112500.0],["2004-04-15",14.2249,14.3761,13.454,13.6051,124400.0],["2004-04-16",13.8168,13.8168,13.1743,13.2272,161600.0],["2004-04-19",13.3406,13.5069,13.2272,13.386,100700.0],["2004-04-20",13.5069,13.7488,13.3028,13.3935,77600.0],["2004-04-21",13.3557,13.7488,13.3406,13.7488,103000.0],["2004-04-22",13.7563,14.1871,13.5976,13.9377,266200.0],["2004-04-23",14.0964,14.2854,13.8999,14.0738,163300.0],["2004-04-26",13.9679,14.2778,13.7714,13.7714,125000.0],["2004-04-27",13.7488,14.1418,13.265,13.6354,120300.0],["2004-04-28",13.4993,13.8621,13.2272,13.2499,86600.0],["2004-04-29",13.3557,13.5144,13.1894,13.3482,128100.0],["2004-04-30",13.4389,13.522,13.008,13.2272,98300.0],["2004-05-03",13.0609,13.6807,13.0609,13.2726,216800.0],["2004-05-04",13.454,13.8621,13.3028,13.7034,82400.0],["2004-05-05",13.7941,13.847,13.5598,13.5598,41700.0],["2004-05-06",13.6581,13.7488,13.4162,13.5674,111500.0],["2004-05-07",13.5598,13.8999,13.2877,13.3179,81400.0],["2004-05-10",13.454,13.6807,13.2726,13.2953,121000.0],["2004-05-11",13.6127,13.8848,13.5296,13.8848,119000.0],["2004-05-12",13.7639,14.1342,13.2726,13.9679,147200.0],["2004-05-13",13.9377,14.1191,13.6051,13.6883,86700.0],["2004-05-14",13.7185,13.8546,13.3255,13.3784,70500.0],["2004-05-17",13.265,13.3406,13.0307,13.1668,82900.0],["2004-05-18",13.2953,13.6051,13.2121,13.4918,140200.0],["2004-05-19",13.6807,14.1116,13.4464,13.454,117700.0],["2004-05-20",13.4313,13.7639,13.2272,13.3633,73100.0],["2004-05-21",13.3104,13.711,13.2348,13.5296,75000.0],["2004-05-24",13.6732,14.0889,13.2348,13.9982,93000.0],["2004-05-25",13.8697,14.361,13.8697,14.361,90200.0],["2004-05-26",14.3232,14.5802,14.0209,14.5651,62500.0],["2004-05-27",14.5122,14.8145,14.4441,14.6936,37000.0],["2004-05-28",14.7314,14.7314,14.3081,14.3232,111200.0],["2004-06-01",14.3459,14.8825,14.2174,14.875,87000.0],["2004-06-02",14.8674,14.8901,14.2552,14.4668,77500.0],["2004-06-03",14.2778,14.4441,13.7488,13.7488,49800.0],["2004-06-04",14.0057,14.3081,13.6656,13.6656,79400.0],["2004-06-07",13.6958,14.3459,13.6958,14.3383,81700.0],["2004-06-08",14.0133,14.4366,13.8621,14.2476,52300.0],["2004-06-09",14.1418,14.4819,13.7941,13.8243,95300.0],["2004-06-10",14.1116,14.3383,14.0209,14.0587,90000.0],["2004-06-14",14.1267,14.2249,13.0383,13.0761,189700.0],["2004-06-15",13.1516,13.7714,13.1516,13.6505,133200.0],["2004-06-16",13.9377,13.9377,13.3935,13.4615,64100.0],["2004-06-17",13.386,13.59,13.2272,13.4767,75800.0],["2004-06-18",13.3784,13.6051,13.2348,13.4993,120800.0],["2004-06-21",13.2575,13.6581,13.1214,13.2045,56400.0],["2004-06-22",13.3557,13.7488,12.9249,13.7488,104300.0],["2004-06-23",13.5669,13.7942,13.3167,13.6275,70800.0],["2004-06-24",13.5365,13.7867,13.5062,13.6578,63400.0],["2004-06-25",13.6426,13.9458,13.5138,13.726,146300.0],["2004-06-28",13.529,13.7715,13.4835,13.5138,73200.0],["2004-06-29",13.3395,13.9079,13.2788,13.9079,146100.0],["2004-06-30",14.0974,14.4764,13.5365,14.4309,178100.0],["2004-07-01",14.4536,14.4688,13.6654,13.6654,71700.0],["2004-07-02",14.1808,14.2263,13.4759,13.5744,71000.0],["2004-07-06",13.5669,13.5669,12.8847,13.0666,104400.0],["2004-07-07",13.1121,13.2258,12.8468,12.9833,112500.0],["2004-07-08",12.8089,13.0363,12.6573,12.7104,108300.0],["2004-07-09",12.8696,12.9454,12.6952,12.7028,83400.0],["2004-07-12",12.8241,12.8317,12.5437,12.6952,77700.0],["2004-07-13",12.8999,12.9984,12.5816,12.6573,79000.0],["2004-07-14",12.3921,12.3921,12.1268,12.1723,125300.0],["2004-07-15",12.2177,12.2784,12.0055,12.0662,137600.0],["2004-07-16",12.1571,12.3087,11.7099,11.8312,122500.0],["2004-07-19",11.763,12.2026,11.6038,11.6114,154700.0],["2004-07-20",11.6493,12.2405,11.5963,11.9373,170800.0],["2004-07-21",12.2405,12.3314,11.5584,11.5887,167700.0],["2004-07-22",11.619,12.1799,11.4826,11.5584,109400.0],["2004-07-23",12.3693,13.7715,12.0662,13.5214,723200.0],["2004-07-26",13.4683,13.5972,13.1121,13.4228,265800.0],["2004-07-27",13.1121,14.105,13.1121,14.0519,124200.0],["2004-07-28",13.8094,13.9079,13.3925,13.7942,116900.0],["2004-07-29",13.7866,14.2869,13.7866,14.2869,130300.0],["2004-07-30",14.2793,14.5749,13.8245,14.3551,126200.0],["2004-08-02",14.4006,14.8705,14.1505,14.8174,259500.0],["2004-08-03",14.7795,14.9387,14.5673,14.9084,387000.0],["2004-08-04",14.7568,15.6132,14.7568,15.5071,409900.0],["2004-08-05",15.5071,15.5299,15.1433,15.3404,191300.0],["2004-08-06",15.0827,15.1054,14.2414,14.3627,134500.0],["2004-08-09",14.2187,14.8553,14.2187,14.4233,191800.0],["2004-08-10",14.4764,14.59,14.2793,14.4006,104200.0],["2004-08-11",14.0519,14.249,13.4304,13.8852,117300.0],["2004-08-12",14.0064,14.0064,13.5365,13.5365,119200.0],["2004-08-13",13.7184,13.8852,13.6199,13.8094,66500.0],["2004-08-16",13.9003,14.2111,13.7412,14.0671,70900.0],["2004-08-17",14.2111,14.2111,13.9155,14.0292,41400.0],["2004-08-18",13.8852,14.537,13.7412,14.4688,87900.0],["2004-08-19",14.5522,14.5522,14.1959,14.2869,79300.0],["2004-08-20",14.3703,14.4612,14.0822,14.2641,48500.0],["2004-08-23",14.3627,14.3627,13.9458,14.1959,94500.0],["2004-08-24",14.249,14.3248,14.0368,14.2263,44600.0],["2004-08-25",13.8852,13.8852,13.3925,13.6578,143800.0],["2004-08-26",13.529,13.5972,13.0894,13.3319,234600.0],["2004-08-27",13.3395,13.3395,13.1121,13.2106,75700.0],["2004-08-30",13.059,13.2864,12.2632,12.4679,157900.0],["2004-08-31",12.4224,12.4982,11.1415,11.9601,579600.0],["2004-09-01",11.3234,12.1268,11.1794,11.2779,652000.0],["2004-09-02",11.331,11.3461,11.0202,11.1415,278200.0],["2004-09-03",10.8762,10.9293,10.376,10.7777,325900.0],["2004-09-07",10.8156,10.9141,10.4215,10.5124,142100.0],["2004-09-08",10.4972,10.7863,10.4211,10.695,169200.0],["2004-09-09",10.6569,11.2198,10.4896,11.1894,349100.0],["2004-09-10",11.1894,11.3187,11.0525,11.159,135600.0],["2004-09-13",11.3263,11.41,11.121,11.3339,177700.0],["2004-09-14",11.3948,11.585,11.2274,11.372,121400.0],["2004-09-15",11.4024,11.4024,10.7939,10.908,107300.0],["2004-09-16",11.0677,11.2959,10.8395,11.2959,100500.0],["2004-09-17",11.4632,11.7751,10.8699,11.0297,140000.0],["2004-09-20",11.0373,11.2959,10.8167,11.0373,137400.0],["2004-09-21",11.2198,11.2807,11.0753,11.2807,72600.0],["2004-09-22",11.1057,11.2122,10.7863,10.7863,140200.0],["2004-09-23",10.7254,11.0297,10.7254,10.9384,53500.0],["2004-09-24",10.9764,11.1894,10.7178,10.7178,101300.0],["2004-09-27",10.9764,11.0449,10.4364,10.7102,261700.0],["2004-09-28",10.9004,10.9992,10.6265,10.8471,170500.0],["2004-09-29",11.0601,11.3948,10.8928,11.1514,190300.0],["2004-09-30",11.3263,11.3492,11.0601,11.2427,128300.0],["2004-10-01",11.3644,11.5165,11.235,11.4404,244200.0],["2004-10-04",11.5393,12.1935,11.3263,12.0946,322100.0],["2004-10-05",11.9501,12.3228,11.8132,11.9653,158100.0],["2004-10-06",11.8436,11.9805,11.7067,11.7371,197900.0],["2004-10-07",11.7371,11.9425,11.6762,11.7827,98700.0],["2004-10-08",11.6762,11.7827,11.6154,11.6458,153800.0],["2004-10-11",11.6762,11.7523,11.2503,11.6382,52500.0],["2004-10-12",11.6078,11.6078,11.2198,11.41,62900.0],["2004-10-13",11.5241,11.8132,11.41,11.6686,238200.0],["2004-10-14",11.5469,11.6078,10.8091,10.8091,205300.0],["2004-10-15",10.8319,10.946,10.7634,10.8091,205500.0],["2004-10-18",10.7787,10.9384,10.6798,10.8775,77000.0],["2004-10-19",10.9612,11.2883,10.695,10.9384,100300.0],["2004-10-20",10.8395,11.2274,10.6645,11.1894,120500.0],["2004-10-21",10.9612,12.0794,10.9612,11.8512,163300.0],["2004-10-22",11.6382,12.2163,11.3948,11.6078,368200.0],["2004-10-25",11.5926,11.8436,11.5241,11.5393,136300.0],["2004-10-26",11.5317,11.6002,11.3796,11.4404,100800.0],["2004-10-27",11.3872,11.9273,11.3872,11.9273,106000.0],["2004-10-28",11.8664,12.1174,11.8056,12.0033,78500.0],["2004-10-29",11.8208,12.2087,11.8208,11.9273,126100.0],["2004-11-01",11.9273,12.2087,11.8968,12.087,81400.0],["2004-11-02",12.1935,12.2163,11.8588,12.2087,128000.0],["2004-11-03",12.2924,12.3076,11.8968,12.2163,188200.0],["2004-11-04",11.9577,12.1631,11.8208,12.0185,100700.0],["2004-11-05",12.1174,12.2087,11.912,12.1631,116400.0],["2004-11-08",12.1326,12.3228,11.9273,12.3228,49300.0],["2004-11-09",12.1783,12.3076,12.1098,12.1783,111100.0],["2004-11-10",12.2163,12.2467,11.8588,12.0185,152800.0],["2004-11-11",11.8664,12.2239,11.8664,12.1174,125500.0],["2004-11-12",12.1707,12.2163,11.9425,12.2087,121300.0],["2004-11-15",12.2543,12.8172,12.0946,12.764,144700.0],["2004-11-16",12.6347,12.8096,12.4597,12.5206,79700.0],["2004-11-17",13.266,13.9963,13.1063,13.7376,217000.0],["2004-11-18",13.7909,13.905,13.4486,13.905,159600.0],["2004-11-19",13.6464,13.8289,13.0302,13.5018,217100.0],["2004-11-22",13.228,13.905,13.228,13.7605,93500.0],["2004-11-23",13.7605,13.7605,12.8629,13.2204,111100.0],["2004-11-24",13.3041,13.403,13.0607,13.228,89400.0],["2004-11-26",13.4106,13.4106,13.0683,13.1291,39900.0],["2004-11-29",13.0074,13.228,12.9313,13.1291,98300.0],["2004-11-30",12.9922,13.0683,12.551,12.7488,251100.0],["2004-12-01",12.7335,13.3057,12.7259,13.2294,171200.0],["2004-12-02",13.0692,13.9161,13.0692,13.7788,183600.0],["2004-12-03",13.9619,14.1144,13.8245,14.0458,75400.0],["2004-12-06",13.939,14.1068,13.7559,13.8932,42800.0],["2004-12-07",13.855,14.0305,13.5041,13.5804,74600.0],["2004-12-08",13.7711,13.8093,13.3591,13.6872,54000.0],["2004-12-09",13.6567,13.7788,12.9166,13.6872,140600.0],["2004-12-10",13.4965,14.1144,13.2142,13.855,95700.0],["2004-12-13",14.0,14.3052,13.7253,14.2441,93200.0],["2004-12-14",14.0916,14.2823,14.0,14.2594,69400.0],["2004-12-15",14.0992,14.4807,13.9695,14.1221,68500.0],["2004-12-16",13.9542,14.206,13.7406,14.0382,97000.0],["2004-12-17",14.1297,14.1297,13.7482,13.8856,123800.0],["2004-12-20",13.8093,13.9237,13.3362,13.5499,95400.0],["2004-12-21",13.3896,13.733,13.3896,13.6948,120200.0],["2004-12-22",13.5422,13.9924,13.5422,13.9161,72700.0],["2004-12-23",13.6948,13.8932,13.5422,13.7253,97300.0],["2004-12-27",13.6338,13.9085,13.5728,13.6185,43900.0],["2004-12-28",13.7406,13.939,13.7406,13.9085,53800.0],["2004-12-29",13.7635,13.8856,13.6491,13.6491,52500.0],["2004-12-30",13.6185,13.9771,13.6185,13.939,52000.0],["2004-12-31",13.8169,14.2518,13.8169,14.1602,98900.0],["2005-01-03",14.1526,14.4044,13.4431,13.7711,72400.0],["2005-01-04",13.8627,13.9771,13.0692,13.1455,82000.0],["2005-01-05",12.9777,13.9237,12.8861,12.8861,91200.0],["2005-01-06",13.0387,13.115,12.4817,12.8937,185400.0],["2005-01-07",13.1989,13.3362,12.2452,12.4283,103200.0],["2005-01-10",12.3597,12.6267,12.23,12.4436,92700.0],["2005-01-11",12.3749,12.5809,12.2071,12.2452,72000.0],["2005-01-12",12.2452,12.5504,12.1461,12.5123,70400.0],["2005-01-13",12.6267,12.6496,12.1384,12.3673,72500.0],["2005-01-14",12.558,12.6114,12.1766,12.6114,62300.0],["2005-01-18",12.3444,12.6114,12.2071,12.5962,75300.0],["2005-01-19",12.3826,12.5962,11.8027,12.2986,122600.0],["2005-01-20",12.1613,12.5886,12.1384,12.4589,86500.0],["2005-01-21",12.6115,12.6115,12.2071,12.3368,84500.0],["2005-01-24",12.1461,12.4283,12.0392,12.1537,158700.0],["2005-01-25",12.291,12.5504,12.23,12.3368,38200.0],["2005-01-26",12.4894,12.8861,12.4055,12.8861,44800.0],["2005-01-27",12.7793,13.0692,12.6343,12.6954,42200.0],["2005-01-28",12.7183,12.8937,12.2681,12.4589,55200.0],["2005-01-31",12.7259,12.8708,12.5199,12.8708,36000.0],["2005-02-01",12.9319,13.0387,12.6649,12.8022,54500.0],["2005-02-02",13.0082,13.321,12.9014,13.3057,72700.0],["2005-02-03",13.0921,13.4965,12.6114,13.1302,152300.0],["2005-02-04",13.5575,14.4959,13.4202,14.4959,241000.0],["2005-02-07",14.2823,14.6867,13.9924,14.1068,177900.0],["2005-02-08",14.1526,14.5493,14.1373,14.2594,114000.0],["2005-02-09",14.0534,14.3891,13.4659,13.5422,109700.0],["2005-02-10",13.6948,13.8245,13.4965,13.6796,66100.0],["2005-02-11",13.5499,14.3815,13.5422,14.061,87700.0],["2005-02-14",14.1144,14.6027,13.733,14.5951,56100.0],["2005-02-15",14.6485,14.8698,14.3433,14.6561,84800.0],["2005-02-16",14.4807,14.6409,14.1984,14.3128,63200.0],["2005-02-17",14.4654,14.4654,13.733,13.7864,76600.0],["2005-02-18",13.9313,13.9924,13.5499,13.7788,35300.0],["2005-02-22",13.6719,13.9619,13.2218,13.2371,63500.0],["2005-02-23",13.2218,13.7253,13.1455,13.2065,81300.0],["2005-02-24",13.1989,13.7253,13.0845,13.6262,63700.0],["2005-02-25",13.4202,14.2213,13.2523,14.1984,82800.0],["2005-02-28",14.0534,14.3052,13.5346,13.9085,112200.0],["2005-03-01",14.0,14.3662,13.8856,14.3662,67800.0],["2005-03-02",14.1526,14.2975,13.9161,14.1526,50900.0],["2005-03-03",14.2976,14.2976,13.5499,13.9237,50000.0],["2005-03-04",14.1068,14.1068,13.733,13.7788,39200.0],["2005-03-07",13.9313,14.0382,13.6872,13.7559,45600.0],["2005-03-08",13.7177,13.9084,13.3744,13.5804,64200.0],["2005-03-09",13.5117,14.1144,13.3668,14.0305,93600.0],["2005-03-10",14.0,14.0,13.3973,13.4431,45800.0],["2005-03-11",13.4507,13.5425,12.7545,13.4584,81700.0],["2005-03-14",13.4584,13.5655,13.3206,13.4737,42200.0],["2005-03-15",13.6343,13.818,12.984,13.0835,77800.0],["2005-03-16",13.16,13.1676,12.8233,13.0375,76700.0],["2005-03-17",12.8692,13.1141,12.6167,12.7774,100200.0],["2005-03-18",12.655,12.961,12.4178,12.6397,186100.0],["2005-03-21",12.4484,12.7391,12.2801,12.5096,65500.0],["2005-03-22",12.6244,12.7009,12.2571,12.2801,45600.0],["2005-03-23",12.2418,12.4255,12.2036,12.2954,67200.0],["2005-03-24",12.3336,12.4102,12.1194,12.2648,67100.0],["2005-03-28",12.2265,12.6703,12.2265,12.2877,61100.0],["2005-03-29",12.1883,12.4102,12.0659,12.15,106900.0],["2005-03-30",12.2112,12.4484,12.173,12.3642,155400.0],["2005-03-31",12.4101,12.4101,12.0735,12.2036,114600.0],["2005-04-01",12.4102,12.7315,12.2189,12.4025,185000.0],["2005-04-04",12.3948,12.3948,12.0888,12.2495,108100.0],["2005-04-05",12.2418,12.6091,12.2265,12.5326,161800.0],["2005-04-06",12.7162,13.0835,12.7162,13.0452,198400.0],["2005-04-07",13.0452,13.0835,12.8386,13.0299,67500.0],["2005-04-08",12.9381,13.1447,12.7009,12.7009,60000.0],["2005-04-11",12.6703,12.8004,12.2801,12.632,89800.0],["2005-04-12",12.5555,12.6932,12.2648,12.6244,61600.0],["2005-04-13",12.502,12.7009,12.0888,12.1271,40900.0],["2005-04-14",12.1118,12.1271,11.7828,11.9205,87200.0],["2005-04-15",11.9205,11.997,11.4767,11.6833,55500.0],["2005-04-18",11.5762,11.7139,11.3313,11.6833,75500.0],["2005-04-19",11.7445,11.9893,11.3925,11.9664,70700.0],["2005-04-20",11.8669,12.1194,11.8057,11.8822,122400.0],["2005-04-21",11.8975,12.5708,11.8975,12.3719,76100.0],["2005-04-22",12.2418,13.7185,12.2418,13.0222,299600.0],["2005-04-25",13.0222,13.3206,12.9304,13.1141,145000.0],["2005-04-26",13.1829,13.1829,12.8539,13.0375,165900.0],["2005-04-27",12.8769,14.0016,12.8769,13.3206,195500.0],["2005-04-28",13.3512,13.6037,13.2288,13.2671,113700.0],["2005-04-29",13.3206,13.7338,12.8463,13.6573,94500.0],["2005-05-02",13.6955,13.6955,13.0299,13.4813,120600.0],["2005-05-03",13.4813,13.8103,13.4584,13.4966,138300.0],["2005-05-04",13.6573,13.9557,13.4966,13.7874,104600.0],["2005-05-05",13.6879,13.9021,13.6496,13.6726,81700.0],["2005-05-06",13.5808,13.9021,13.4813,13.7338,45600.0],["2005-05-09",13.7644,13.8486,13.5119,13.7721,76500.0],["2005-05-10",13.7032,13.7644,13.5196,13.5655,112900.0],["2005-05-11",13.5272,13.7721,13.5272,13.6573,98900.0],["2005-05-12",13.6573,13.7261,13.2059,13.3436,89200.0],["2005-05-13",13.3359,13.8792,13.3359,13.7415,103300.0],["2005-05-16",13.7721,13.9557,13.642,13.9251,170600.0],["2005-05-17",13.7721,14.0781,13.7644,14.0016,150100.0],["2005-05-18",14.0092,14.1011,13.9557,14.0704,139900.0],["2005-05-19",14.0475,14.2311,14.0245,14.1776,238800.0],["2005-05-20",14.1852,14.2694,14.0552,14.2694,88700.0],["2005-05-23",14.2694,14.629,14.1929,14.5907,189600.0],["2005-05-24",14.5372,14.5754,14.3918,14.5754,149900.0],["2005-05-25",14.6519,14.6519,14.3076,14.453,154300.0],["2005-05-26",14.6902,14.8203,14.5372,14.8203,90300.0],["2005-05-27",14.6825,14.9044,14.606,14.805,57600.0],["2005-05-31",14.8432,14.9427,14.6137,14.7055,135700.0],["2005-06-01",14.6213,14.9121,14.5678,14.8585,106600.0],["2005-06-02",14.8356,15.0574,14.7055,14.9809,98000.0],["2005-06-03",14.958,14.958,14.453,14.5142,109600.0],["2005-06-06",14.606,14.8815,14.453,14.7514,77900.0],["2005-06-07",14.7897,15.0728,14.4836,14.5907,93900.0],["2005-06-08",14.5525,14.6672,14.3688,14.4454,69500.0],["2005-06-09",14.3918,14.6749,14.147,14.5984,146300.0],["2005-06-10",14.5066,14.5372,14.0704,14.277,118700.0],["2005-06-13",14.1699,14.5831,14.1699,14.4683,69400.0],["2005-06-14",14.3841,14.606,14.3841,14.5754,73100.0],["2005-06-15",14.5754,14.5754,14.1852,14.4607,97900.0],["2005-06-16",14.3459,14.4989,14.2617,14.3918,68600.0],["2005-06-17",14.4913,14.4913,14.0781,14.1699,168300.0],["2005-06-20",14.1164,14.1929,13.6573,13.7568,112400.0],["2005-06-21",13.6879,14.0245,13.642,13.9557,171900.0],["2005-06-22",14.0171,14.7382,14.0171,14.5771,139400.0],["2005-06-23",14.5081,15.1986,14.5081,15.0298,155600.0],["2005-06-24",15.0375,15.329,15.0298,15.2139,243800.0],["2005-06-27",15.1142,15.2983,14.7306,15.2446,152500.0],["2005-06-28",15.283,15.5362,15.1909,15.5362,114300.0],["2005-06-29",15.5438,15.6896,15.3367,15.5362,98200.0],["2005-06-30",15.5745,15.8891,15.352,15.3827,84900.0],["2005-07-01",15.352,15.6205,15.1679,15.3827,74400.0],["2005-07-05",15.306,15.7663,15.1449,15.7049,162500.0],["2005-07-06",15.728,15.8814,15.5975,15.7049,121300.0],["2005-07-07",15.4057,15.6819,15.3674,15.6819,80100.0],["2005-07-08",15.6129,15.9965,15.5668,15.9965,101500.0],["2005-07-11",15.9198,16.4031,15.9198,16.3954,211600.0],["2005-07-12",16.4184,16.6256,16.1423,16.5182,141200.0],["2005-07-13",16.5182,16.5489,16.242,16.4184,69600.0],["2005-07-14",16.4952,16.8788,16.4568,16.5565,137000.0],["2005-07-15",16.5719,16.8327,16.3801,16.6563,91500.0],["2005-07-18",16.6486,16.6486,16.0425,16.1346,111600.0],["2005-07-19",16.3187,16.5566,16.196,16.3647,117400.0],["2005-07-20",16.2803,17.1396,16.1806,17.1396,318000.0],["2005-07-21",18.3365,19.564,18.3365,19.4873,1119400.0],["2005-07-22",19.2495,19.8786,19.2188,19.7175,487400.0],["2005-07-25",19.6024,19.8095,19.2725,19.518,285600.0],["2005-07-26",19.5257,19.6408,19.1881,19.2878,185300.0],["2005-07-27",19.2878,19.3799,18.8429,19.027,222500.0],["2005-07-28",19.027,19.1958,18.9426,19.1651,114100.0],["2005-07-29",19.1651,19.1804,18.7354,18.8812,161700.0],["2005-08-01",18.9963,19.1804,18.9042,18.9963,119200.0],["2005-08-02",19.0884,19.6868,18.8735,19.6791,151300.0],["2005-08-03",19.6791,19.6791,18.9963,19.2495,153300.0],["2005-08-04",19.2034,19.2034,18.7968,18.8429,116300.0],["2005-08-05",18.7201,19.027,18.1907,18.5973,159900.0],["2005-08-08",18.7508,18.8659,18.4976,18.536,85700.0],["2005-08-09",18.6434,19.1191,18.5973,18.6664,245600.0],["2005-08-10",18.7508,18.7738,17.8685,18.2598,142600.0],["2005-08-11",18.3595,18.7278,17.8608,18.7201,114500.0],["2005-08-12",18.628,18.628,17.8608,18.0296,120600.0],["2005-08-15",17.9836,18.628,17.7611,18.0219,96800.0],["2005-08-16",17.9299,18.2905,17.7227,17.9452,95100.0],["2005-08-17",17.8992,18.9503,17.8992,18.5513,221200.0],["2005-08-18",18.4209,18.5053,17.9759,18.2137,110300.0],["2005-08-19",18.114,18.6357,18.114,18.4132,92500.0],["2005-08-22",18.3672,18.5743,18.0066,18.2061,107800.0],["2005-08-23",18.2061,19.0577,18.0987,19.0116,177800.0],["2005-08-24",18.9579,19.073,18.6664,18.7661,300400.0],["2005-08-25",18.7661,18.9196,18.536,18.536,140000.0],["2005-08-26",18.5129,18.536,17.8762,18.114,137300.0],["2005-08-29",18.0219,18.3365,17.7381,18.2981,89200.0],["2005-08-30",18.1754,18.3518,18.0296,18.2214,68100.0],["2005-08-31",18.3442,18.9042,18.3135,18.7354,129900.0],["2005-09-01",18.8505,18.8505,18.4132,18.4516,168000.0],["2005-09-02",18.4132,18.4516,18.091,18.2368,57800.0],["2005-09-06",18.3288,18.5283,17.8455,18.3135,151800.0],["2005-09-07",18.2673,18.6134,17.8443,18.2443,203300.0],["2005-09-08",18.2673,19.1057,18.075,18.3058,153200.0],["2005-09-09",18.3135,19.1518,18.3135,18.7673,130100.0],["2005-09-12",18.6827,18.9672,18.3981,18.8211,98900.0],["2005-09-13",18.775,19.1749,18.675,19.0672,118100.0],["2005-09-14",19.1134,19.1519,18.3827,18.7519,143100.0],["2005-09-15",18.798,19.1365,18.6134,18.9519,120900.0],["2005-09-16",19.1057,19.1903,18.7288,19.1442,281300.0],["2005-09-19",19.1365,19.2672,17.8058,18.375,182900.0],["2005-09-20",18.4212,18.4519,17.7212,17.852,104000.0],["2005-09-21",17.7059,17.9135,17.329,17.7212,115000.0],["2005-09-22",17.7058,17.7058,17.1521,17.1982,242700.0],["2005-09-23",17.1674,17.9058,17.1136,17.7597,76100.0],["2005-09-26",17.8597,18.0981,17.3982,17.5751,78800.0],["2005-09-27",17.6212,17.6905,16.9213,17.6905,126800.0],["2005-09-28",17.6982,17.6982,16.4675,16.6983,229100.0],["2005-09-29",16.5906,17.975,16.5906,17.9135,268900.0],["2005-09-30",17.8828,18.2058,17.6905,18.1904,91400.0],["2005-10-03",18.2596,18.4827,18.0366,18.2212,248900.0],["2005-10-04",18.2519,18.5211,17.7597,18.152,151900.0],["2005-10-05",18.075,18.3366,17.7443,17.9597,181000.0],["2005-10-06",18.075,18.2289,17.7443,18.0135,127300.0],["2005-10-07",18.0212,18.3673,18.0212,18.2596,64600.0],["2005-10-10",18.152,18.1981,17.7289,17.8981,129000.0],["2005-10-11",17.952,17.9904,17.2213,17.3059,192400.0],["2005-10-12",17.229,17.2828,16.7983,16.8752,201300.0],["2005-10-13",16.8367,17.7366,16.7906,17.6289,89300.0],["2005-10-14",17.752,17.752,16.9521,17.7058,74900.0],["2005-10-17",17.5366,17.6366,16.9905,17.3136,133800.0],["2005-10-18",17.2828,17.3674,17.0982,17.1213,61800.0],["2005-10-19",17.1597,17.1828,16.2291,16.3444,366400.0],["2005-10-20",16.2675,16.3983,16.0137,16.3983,251400.0],["2005-10-21",17.6828,18.4212,17.3828,18.1827,824100.0],["2005-10-24",18.0904,18.5981,17.9289,18.5904,314500.0],["2005-10-25",18.5365,18.5981,17.552,18.1443,197800.0],["2005-10-26",17.9674,18.4596,17.6443,17.6828,176100.0],["2005-10-27",17.6136,17.8212,17.0828,17.0828,106100.0],["2005-10-28",17.1828,17.4059,16.7675,17.3905,175100.0],["2005-10-31",17.5597,18.1827,17.5366,17.752,161900.0],["2005-11-01",17.6828,17.7982,17.2828,17.3213,98000.0],["2005-11-02",17.5674,17.9674,17.5366,17.9443,259600.0],["2005-11-03",18.0827,18.4596,17.8674,18.3519,280900.0],["2005-11-04",18.4596,19.0596,18.3058,18.7442,503600.0],["2005-11-07",18.998,19.1672,18.7827,19.0749,421800.0],["2005-11-08",19.1134,19.6056,18.9211,19.4441,309300.0],["2005-11-09",19.6056,19.621,18.6288,19.3518,197200.0],["2005-11-10",19.3595,19.5749,18.8673,19.3903,288900.0],["2005-11-11",19.3672,19.4749,19.1519,19.1903,105800.0],["2005-11-14",19.3826,19.4518,19.1903,19.4211,98000.0],["2005-11-15",19.421,19.4672,19.0442,19.1134,142100.0],["2005-11-16",19.2903,19.3211,18.675,18.798,143300.0],["2005-11-17",18.875,18.9749,18.7519,18.8442,171300.0],["2005-11-18",19.0134,19.3134,18.6904,19.0826,247000.0],["2005-11-21",19.1134,19.3057,18.8057,19.1288,167700.0],["2005-11-22",19.098,20.8209,18.9057,20.5979,930200.0],["2005-11-23",20.7517,21.067,20.1133,20.2902,531900.0],["2005-11-25",20.4363,20.6594,20.2363,20.6132,76800.0],["2005-11-28",20.2594,20.844,19.921,20.0364,433100.0],["2005-11-29",19.9287,20.3133,19.6133,19.821,272100.0],["2005-11-30",19.8596,20.5842,19.8596,20.5611,390100.0],["2005-12-01",20.592,20.8155,20.4763,20.723,279500.0],["2005-12-02",20.6305,21.0083,20.2142,20.9774,265800.0],["2005-12-05",21.0699,21.0699,20.5071,20.7076,189100.0],["2005-12-06",20.8849,20.8849,20.299,20.4763,187400.0],["2005-12-07",20.3992,20.6074,20.2065,20.3375,145400.0],["2005-12-08",20.3067,20.4378,19.2351,19.5281,206000.0],["2005-12-09",19.4432,19.9444,19.3122,19.7131,152400.0],["2005-12-12",19.8133,19.9598,19.6899,19.7593,203000.0],["2005-12-13",19.6437,19.7748,19.3584,19.5126,123400.0],["2005-12-14",19.5049,19.5512,18.8496,19.212,120700.0],["2005-12-15",19.104,19.2736,18.7417,18.8959,113400.0],["2005-12-16",18.9653,19.158,17.963,18.3871,460100.0],["2005-12-19",18.3254,18.3562,17.8011,18.202,200100.0],["2005-12-20",18.5644,18.7957,18.1481,18.1712,210100.0],["2005-12-21",18.3177,18.6183,17.7626,18.0555,276100.0],["2005-12-22",18.2483,18.5798,17.8243,18.4256,145400.0],["2005-12-23",18.5181,18.7417,18.1789,18.31,91600.0],["2005-12-27",18.2097,18.4796,17.6469,17.724,179500.0],["2005-12-28",17.8088,18.0787,17.6547,17.9399,73500.0],["2005-12-29",18.0401,18.1095,17.8243,17.8705,61300.0],["2005-12-30",17.8243,17.8243,17.2692,17.6315,128000.0],["2006-01-03",17.539,18.1481,17.2229,18.0401,165700.0],["2006-01-04",18.1172,18.4025,17.9476,18.1712,138700.0],["2006-01-05",18.0016,18.8805,17.9784,18.7648,190500.0],["2006-01-06",18.9961,19.2582,18.5412,18.8882,216000.0],["2006-01-09",18.9884,19.2505,18.7571,18.7725,130900.0],["2006-01-10",18.6338,19.5358,18.5798,19.4818,151500.0],["2006-01-11",19.3739,19.9829,19.2891,19.9752,188600.0],["2006-01-12",20.0292,20.6459,19.9829,20.353,354900.0],["2006-01-13",20.2759,20.7693,20.0369,20.4069,284800.0],["2006-01-17",20.2373,20.5072,20.0754,20.4146,220500.0],["2006-01-18",20.1602,20.5457,19.8596,20.4763,148300.0],["2006-01-19",20.6845,22.2187,20.6151,21.8717,527000.0],["2006-01-20",21.9565,22.1339,21.3012,21.6019,427700.0],["2006-01-23",21.5094,21.6559,21.1625,21.2781,195100.0],["2006-01-24",21.4323,21.918,21.1239,21.5865,173900.0],["2006-01-25",21.625,21.7175,21.2935,21.6096,163100.0],["2006-01-26",21.6867,22.3574,21.625,22.1416,218600.0],["2006-01-27",22.2032,22.5039,21.918,22.0336,298800.0],["2006-01-30",21.9719,22.2495,21.6559,21.7792,206200.0],["2006-01-31",21.6636,22.0568,21.5248,21.8563,198500.0],["2006-02-01",21.7021,22.6504,21.5479,22.5887,299900.0],["2006-02-02",22.6195,22.7275,21.6173,22.2803,596700.0],["2006-02-03",17.9245,18.3485,16.3672,17.354,3702700.0],["2006-02-06",17.4542,17.4928,16.583,17.0764,744400.0],["2006-02-07",17.0764,17.3309,16.8606,17.3309,581200.0],["2006-02-08",17.3463,17.5236,16.7141,16.8297,276100.0],["2006-02-09",16.9531,17.0148,16.4597,16.6139,287800.0],["2006-02-10",16.6139,16.9608,16.028,16.7064,330100.0],["2006-02-13",16.583,16.7449,16.213,16.4905,436100.0],["2006-02-14",16.4366,16.93,16.2361,16.6987,229700.0],["2006-02-15",16.7295,17.1073,16.637,17.1073,350600.0],["2006-02-16",17.1612,17.5313,17.0842,17.5313,305400.0],["2006-02-17",17.4157,17.5698,17.1381,17.1381,118700.0],["2006-02-21",17.0687,17.1535,16.5368,16.6447,273300.0],["2006-02-22",16.583,16.9223,16.398,16.7758,269600.0],["2006-02-23",16.822,16.876,16.3749,16.5985,186400.0],["2006-02-24",16.691,16.691,16.4597,16.5753,115900.0],["2006-02-27",16.6987,16.7295,16.3518,16.5676,177400.0],["2006-02-28",16.5522,16.6139,16.2592,16.2824,210100.0],["2006-03-01",16.3132,16.7449,16.2053,16.7218,213600.0],["2006-03-02",16.6216,16.8606,16.4057,16.5985,100200.0],["2006-03-03",16.6293,17.0687,16.4288,16.4982,175100.0],["2006-03-06",16.6293,16.6678,15.8429,15.9277,291900.0],["2006-03-07",15.9586,15.9586,15.2185,15.3033,360100.0],["2006-03-08",15.3033,15.8892,15.3033,15.6579,195600.0],["2006-03-09",16.4134,16.583,15.7967,15.8044,304800.0],["2006-03-10",15.9281,16.0595,15.7425,15.8817,170100.0],["2006-03-13",15.9204,16.1601,15.6111,15.6265,136800.0],["2006-03-14",15.6652,15.9822,15.4719,15.7889,137500.0],["2006-03-15",15.8662,15.8972,15.5028,15.6265,107800.0],["2006-03-16",15.758,15.9049,15.2477,15.3869,199400.0],["2006-03-17",15.4719,15.5879,15.2863,15.4487,302400.0],["2006-03-20",15.5724,15.5724,15.1549,15.3482,263300.0],["2006-03-21",15.3946,15.9204,15.3095,15.3946,200900.0],["2006-03-22",15.3482,15.7812,15.1549,15.5415,173400.0],["2006-03-23",15.5802,15.7193,15.3018,15.3714,223900.0],["2006-03-24",15.4178,15.9281,15.325,15.9204,249300.0],["2006-03-27",15.99,16.4461,15.8972,16.3379,156500.0],["2006-03-28",16.4152,16.4616,15.4874,16.0131,195300.0],["2006-03-29",15.9745,16.075,15.7503,15.8662,176600.0],["2006-03-30",15.9204,16.276,15.9204,16.0673,114200.0],["2006-03-31",16.1214,16.508,15.9281,16.4075,124400.0],["2006-04-03",16.4307,16.4307,16.0209,16.0595,117100.0],["2006-04-04",16.0131,16.4461,15.7039,15.9126,132500.0],["2006-04-05",15.8894,15.8972,15.7116,15.7735,226200.0],["2006-04-06",15.7734,15.7734,15.5106,15.5415,200900.0],["2006-04-07",15.6265,15.6265,15.3869,15.3869,147000.0],["2006-04-10",15.3173,15.5028,15.1549,15.3173,302400.0],["2006-04-11",15.2399,15.3173,14.4899,14.8224,282800.0],["2006-04-12",14.7992,14.8224,14.6214,14.7296,254700.0],["2006-04-13",14.6523,15.5492,14.459,15.2167,314300.0],["2006-04-17",15.2709,15.4642,14.892,14.9229,179000.0],["2006-04-18",15.1394,15.7966,14.9539,15.7812,247300.0],["2006-04-19",15.7116,16.4539,15.7116,16.0286,218300.0],["2006-04-20",16.1214,16.1833,15.7735,16.1678,192000.0],["2006-04-21",16.2683,16.2683,15.0312,15.1549,282900.0],["2006-04-24",15.1549,15.2709,15.0544,15.1085,214900.0],["2006-04-25",15.1549,15.1549,14.8379,14.9307,203900.0],["2006-04-26",15.0002,15.1858,14.8765,15.0698,189200.0],["2006-04-27",14.9925,15.1549,14.7374,14.892,179700.0],["2006-04-28",14.8379,15.1394,14.7528,14.8379,189600.0],["2006-05-01",14.8456,15.0776,14.4745,14.5595,177800.0],["2006-05-02",14.6136,14.8533,14.5131,14.5209,180100.0],["2006-05-03",14.5904,14.6291,14.0724,14.3121,186400.0],["2006-05-04",14.3662,14.8379,14.3662,14.691,153000.0],["2006-05-05",14.7683,14.8611,14.5363,14.6832,155700.0],["2006-05-08",14.5673,14.6832,14.1497,14.3121,168900.0],["2006-05-09",14.2193,14.3894,13.8095,13.8482,260400.0],["2006-05-10",13.91,13.91,13.5389,13.6394,168600.0],["2006-05-11",13.6007,13.6549,13.1059,13.1445,208100.0],["2006-05-12",13.1368,13.2837,13.0363,13.2064,252100.0],["2006-05-15",13.1445,13.4074,12.8353,12.9512,199700.0],["2006-05-16",12.8971,13.1755,12.7966,12.8353,156500.0],["2006-05-17",12.7811,13.0827,12.5956,12.8507,179100.0],["2006-05-18",12.9822,13.0904,12.4951,12.6188,148600.0],["2006-05-19",12.7115,13.2992,12.5028,12.7966,276700.0],["2006-05-22",12.7889,13.0595,12.6265,12.8662,278600.0],["2006-05-23",12.9822,13.075,12.5337,12.5569,280500.0],["2006-05-24",12.5182,12.7038,12.2399,12.5646,270900.0],["2006-05-25",12.6961,13.0904,12.5878,13.0904,211000.0],["2006-05-26",13.1523,13.6162,13.1523,13.5698,221400.0],["2006-05-30",13.5311,13.5466,13.1909,13.3301,176400.0],["2006-05-31",13.361,13.5234,13.2296,13.3997,176800.0],["2006-06-01",13.4848,13.9178,13.4848,13.8327,133700.0],["2006-06-02",13.9178,13.9178,13.361,13.4229,145900.0],["2006-06-05",13.3301,13.3842,12.928,12.9512,177300.0],["2006-06-06",13.0131,13.3147,12.7425,12.843,141400.0],["2006-06-07",12.8894,13.2605,12.7347,12.9976,136600.0],["2006-06-08",12.9667,13.16,12.6497,13.0518,171300.0],["2006-06-09",13.1136,13.2915,12.5414,12.5801,165900.0],["2006-06-12",12.5569,12.7115,12.2554,12.2554,146400.0],["2006-06-13",12.2244,13.276,12.178,12.5878,188700.0],["2006-06-14",12.642,12.9203,12.4951,12.8043,109500.0],["2006-06-15",12.9358,13.1445,12.7889,13.044,82700.0],["2006-06-16",13.0131,13.1291,12.611,12.6497,401200.0],["2006-06-19",12.727,12.7347,12.5105,12.5492,146500.0],["2006-06-20",12.5646,12.7579,12.4641,12.6033,118700.0],["2006-06-21",12.6887,13.0845,12.5878,12.8284,137300.0],["2006-06-22",12.7973,13.0301,12.743,12.9603,157000.0],["2006-06-23",12.9448,13.0689,12.743,12.9215,145500.0],["2006-06-26",13.0534,13.1698,12.8594,13.0612,89900.0],["2006-06-27",13.1,13.1776,13.0379,13.0845,534400.0],["2006-06-28",13.1776,13.1776,12.5179,12.906,410400.0],["2006-06-29",12.9448,13.5268,12.9448,13.4958,271400.0],["2006-06-30",13.5811,13.7208,13.1465,13.6199,261000.0],["2006-07-03",13.7053,13.7364,13.5423,13.7053,60400.0],["2006-07-05",13.5811,13.6122,13.0534,13.0534,166100.0],["2006-07-06",13.1077,13.2397,13.0224,13.1621,94800.0],["2006-07-07",13.1543,13.1776,12.9836,13.1465,106300.0],["2006-07-10",13.2009,13.3328,13.0146,13.1077,185600.0],["2006-07-11",13.1155,13.488,13.0069,13.4803,119000.0],["2006-07-12",13.4492,13.4492,12.9215,12.937,117600.0],["2006-07-13",12.8827,13.0457,12.3239,12.3472,225200.0],["2006-07-14",12.3472,12.5723,12.2851,12.3627,93800.0],["2006-07-17",12.4093,12.5102,12.1221,12.4093,143100.0],["2006-07-18",12.5257,12.9913,12.3394,12.7352,452000.0],["2006-07-19",12.7973,13.2785,12.7197,13.2474,140700.0],["2006-07-20",13.294,13.294,12.1532,12.1532,293200.0],["2006-07-21",12.1997,12.9991,12.0135,12.0135,635700.0],["2006-07-24",12.1066,12.2618,11.9281,12.0989,203000.0],["2006-07-25",12.1609,12.2618,11.9514,12.1144,305200.0],["2006-07-26",12.0833,12.0833,11.6177,11.7419,214300.0],["2006-07-27",11.8583,11.8816,11.3461,11.3926,183600.0],["2006-07-28",11.509,11.7263,11.5013,11.641,146000.0],["2006-07-31",11.5789,11.866,11.5478,11.7807,303100.0],["2006-08-01",11.672,11.7263,11.1986,11.4625,159800.0],["2006-08-02",11.5556,11.7263,11.3461,11.5323,157600.0],["2006-08-03",11.4004,11.6022,11.3461,11.5556,150500.0],["2006-08-04",11.7884,12.1066,11.5401,11.6798,169900.0],["2006-08-07",11.7031,11.7031,11.478,11.5323,59900.0],["2006-08-08",11.6177,11.8272,11.2762,11.2995,278400.0],["2006-08-09",11.447,11.672,11.2374,11.284,316900.0],["2006-08-10",11.2141,11.3538,11.0279,11.2607,288200.0],["2006-08-11",11.2685,11.2685,10.9891,11.0201,106300.0],["2006-08-14",11.0124,11.7496,11.0124,11.6255,194000.0],["2006-08-15",11.7574,12.2153,11.7341,12.1687,128700.0],["2006-08-16",12.2929,12.8827,12.1532,12.7585,196200.0],["2006-08-17",12.7508,12.7896,12.4558,12.7275,143500.0],["2006-08-18",12.8051,12.8516,12.4791,12.7119,138200.0],["2006-08-21",12.6731,12.7042,12.4791,12.6499,148500.0],["2006-08-22",12.6809,12.6809,12.4947,12.6033,92600.0],["2006-08-23",12.6576,12.774,12.4636,12.4947,83100.0],["2006-08-24",12.58,12.6499,12.3006,12.6033,131500.0],["2006-08-25",12.5955,12.7197,12.5723,12.6343,41200.0],["2006-08-28",12.6964,12.7818,12.5645,12.6964,35300.0],["2006-08-29",12.7042,12.8361,12.5257,12.8051,93600.0],["2006-08-30",12.5567,13.0457,12.5567,13.0069,157000.0],["2006-08-31",12.9913,13.0922,12.7896,13.0146,301700.0],["2006-09-01",13.131,13.131,12.6111,12.6654,262400.0],["2006-09-05",12.7275,12.7275,12.3938,12.5645,159400.0],["2006-09-06",12.5022,12.5022,12.0815,12.0815,152300.0],["2006-09-07",12.027,12.2685,11.8479,12.0971,116700.0],["2006-09-08",12.0971,12.2062,11.918,12.1672,72000.0],["2006-09-11",12.0504,12.362,11.8167,12.2841,62400.0],["2006-09-12",12.3308,12.9306,12.2451,12.8527,138700.0],["2006-09-13",12.8138,12.9072,12.4944,12.6813,66000.0],["2006-09-14",12.6735,12.8215,12.5022,12.7748,152500.0],["2006-09-15",12.8761,12.9462,12.7125,12.8839,296000.0],["2006-09-18",12.8138,13.1253,12.7514,12.9929,192100.0],["2006-09-19",13.0552,13.1799,12.8527,13.1721,285700.0],["2006-09-20",13.1487,13.8186,13.1487,13.6472,175500.0],["2006-09-21",13.7407,13.8186,13.3357,13.507,122800.0],["2006-09-22",13.4992,13.4992,13.102,13.3279,229000.0],["2006-09-25",13.3279,13.6083,13.1487,13.4681,107500.0],["2006-09-26",13.4992,14.0757,13.4058,14.0679,397100.0],["2006-09-27",14.0757,14.5119,14.0289,14.3561,338800.0],["2006-09-28",14.434,14.6755,14.1068,14.2704,178500.0],["2006-09-29",14.3717,14.543,13.7875,13.8887,230800.0],["2006-10-02",13.8342,14.0133,13.507,13.6317,139800.0],["2006-10-03",13.546,13.9199,13.546,13.7096,101600.0],["2006-10-04",13.6317,14.1146,13.6317,14.0601,106400.0],["2006-10-05",14.1068,14.247,13.7797,14.0056,92600.0],["2006-10-06",14.0056,14.1925,13.8264,14.0601,49300.0],["2006-10-09",14.0211,14.3249,13.9199,14.2315,56500.0],["2006-10-10",14.3094,14.3171,13.6628,14.0056,127300.0],["2006-10-11",13.9744,14.2003,13.7797,14.0289,86400.0],["2006-10-12",14.2159,14.5664,14.0601,14.4106,172700.0],["2006-10-13",14.4729,14.6755,14.1302,14.6755,196900.0],["2006-10-16",14.6365,15.174,14.6365,15.1662,207300.0],["2006-10-17",15.0416,15.0416,14.4418,14.8858,117800.0],["2006-10-18",15.0338,15.4622,14.7144,14.7767,258800.0],["2006-10-19",14.7689,15.0026,14.5119,14.9948,138900.0],["2006-10-20",15.0727,15.1039,14.6365,14.839,118300.0],["2006-10-23",14.73,14.9637,14.4651,14.8702,147100.0],["2006-10-24",14.8858,14.8936,14.4963,14.5041,136800.0],["2006-10-25",14.5742,14.9559,14.4963,14.878,77600.0],["2006-10-26",14.839,14.9325,14.6599,14.7222,219200.0],["2006-10-27",16.1477,16.7475,15.4233,15.4388,842100.0],["2006-10-30",15.4544,16.0075,15.3298,15.579,322100.0],["2006-10-31",15.9296,15.9296,15.1818,15.4077,236200.0],["2006-11-01",15.5011,15.8517,14.9559,15.0649,175700.0],["2006-11-02",14.9793,15.4544,14.9637,15.1818,154300.0],["2006-11-03",15.1974,15.9685,15.1896,15.875,289200.0],["2006-11-06",16.0075,16.1633,15.7348,16.0153,155600.0],["2006-11-07",16.0386,16.5527,15.8283,15.8906,212600.0],["2006-11-08",15.8517,16.3113,15.766,16.2411,100400.0],["2006-11-09",16.1087,16.2412,15.3921,15.5713,172900.0],["2006-11-10",15.6414,16.0386,15.5323,16.0386,128700.0],["2006-11-13",15.9296,16.2022,15.8595,16.2022,141400.0],["2006-11-14",16.1866,16.8721,15.914,16.8721,178300.0],["2006-11-15",16.8176,16.9344,16.5527,16.8409,184200.0],["2006-11-16",16.8487,17.0746,16.6852,16.9889,202500.0],["2006-11-17",16.9422,17.059,16.6462,16.7786,165700.0],["2006-11-20",16.6929,17.098,16.5216,16.8565,130600.0],["2006-11-21",16.8955,16.8955,16.2645,16.4982,113200.0],["2006-11-22",16.467,16.5917,16.2801,16.4592,64700.0],["2006-11-24",16.3268,16.4359,16.1866,16.2334,36700.0],["2006-11-27",16.1399,16.2723,15.5323,15.6491,234300.0],["2006-11-28",15.6414,15.727,15.2441,15.322,228500.0],["2006-11-29",15.4704,15.697,15.3689,15.6345,144800.0],["2006-11-30",15.6423,15.7283,15.2751,15.3845,101900.0],["2006-12-01",15.361,15.5095,14.9235,15.3142,109800.0],["2006-12-04",15.322,15.6423,15.3142,15.6267,127500.0],["2006-12-05",15.6502,15.9314,15.4626,15.4626,86600.0],["2006-12-06",15.3689,15.7908,15.3298,15.5251,122900.0],["2006-12-07",15.5095,15.6658,15.3923,15.5564,63300.0],["2006-12-08",15.4236,15.6814,15.2126,15.5486,86400.0],["2006-12-11",15.6111,15.8299,15.572,15.6033,197900.0],["2006-12-12",15.6423,15.783,15.4314,15.4704,125900.0],["2006-12-13",15.6033,15.6189,15.236,15.2829,112300.0],["2006-12-14",15.3454,15.7205,15.3064,15.3767,200900.0],["2006-12-15",15.3767,15.6033,15.2751,15.4314,255600.0],["2006-12-18",15.4392,15.6189,15.236,15.4236,82400.0],["2006-12-19",15.2985,15.4001,14.9626,15.2517,117400.0],["2006-12-20",15.3142,15.6111,15.236,15.4783,91000.0],["2006-12-21",15.4548,15.5564,15.2282,15.3611,185900.0],["2006-12-22",15.3689,15.4704,15.236,15.2517,55100.0],["2006-12-26",15.236,15.5251,15.2204,15.4001,235900.0],["2006-12-27",15.4392,15.5329,15.3767,15.5095,134600.0],["2006-12-28",15.5251,15.8846,15.4939,15.7439,81000.0],["2006-12-29",15.7752,15.9861,15.6892,15.7517,116300.0],["2007-01-03",15.8767,15.9705,15.3454,15.658,140500.0],["2007-01-04",15.5564,15.8924,15.4314,15.8611,89600.0],["2007-01-05",15.7595,15.783,15.2907,15.3298,102000.0],["2007-01-08",15.2517,15.5955,15.0954,15.447,114100.0],["2007-01-09",15.4001,15.5173,15.236,15.4861,259700.0],["2007-01-10",15.3845,15.6658,15.2986,15.4861,191900.0],["2007-01-11",15.6267,16.3299,15.5955,16.2362,373500.0],["2007-01-12",16.2596,16.3299,16.0955,16.1658,74100.0],["2007-01-16",16.2674,16.283,15.8299,15.9392,63800.0],["2007-01-17",15.9627,16.244,15.7595,15.8142,120600.0],["2007-01-18",15.8064,15.8064,15.1423,15.1892,196500.0],["2007-01-19",15.2204,15.6111,15.072,15.3532,73900.0],["2007-01-22",15.3923,15.3923,15.197,15.2595,124500.0],["2007-01-23",15.2673,15.4157,15.1579,15.2048,128000.0],["2007-01-24",15.2204,15.6814,15.1892,15.6423,56100.0],["2007-01-25",15.6892,15.6892,15.1579,15.2829,79300.0],["2007-01-26",15.3454,15.5486,15.1345,15.4783,84900.0],["2007-01-29",15.4704,15.5642,15.3376,15.5017,94600.0],["2007-01-30",15.572,15.5876,15.4314,15.5408,70400.0],["2007-01-31",15.5876,15.8142,15.3923,15.6267,122500.0],["2007-02-01",15.8142,16.1268,15.6736,16.1268,160300.0],["2007-02-02",14.7282,15.2751,14.4547,15.0641,730100.0],["2007-02-05",15.072,15.0798,14.5016,14.6344,305800.0],["2007-02-06",14.6579,14.861,14.6188,14.8532,255100.0],["2007-02-07",14.9313,15.197,14.8454,15.0954,188500.0],["2007-02-08",15.111,15.1657,14.861,15.0016,96700.0],["2007-02-09",15.0251,15.0329,14.7907,14.8454,157700.0],["2007-02-12",14.9235,14.9235,14.7907,14.9001,152800.0],["2007-02-13",14.986,14.986,14.6735,14.8297,175100.0],["2007-02-14",14.8844,14.9391,14.7672,14.7907,82400.0],["2007-02-15",14.8376,14.8376,14.5797,14.6579,86200.0],["2007-02-16",14.6657,14.775,14.5875,14.6344,115800.0],["2007-02-20",14.65,14.7907,14.2203,14.7672,280900.0],["2007-02-21",14.7282,14.9313,14.65,14.9157,131800.0],["2007-02-22",14.9079,15.2282,14.8454,15.2048,146200.0],["2007-02-23",15.2126,15.572,15.1188,15.5642,108600.0],["2007-02-26",15.5955,15.5955,14.9782,15.2126,126700.0],["2007-02-27",15.111,15.2829,14.6188,14.6266,183800.0],["2007-02-28",14.6579,14.7282,14.1734,14.5641,197200.0],["2007-03-01",14.3297,14.7516,14.2984,14.5328,136400.0],["2007-03-02",14.5094,14.8532,14.2516,14.2906,185300.0],["2007-03-05",14.2125,14.6579,14.15,14.2594,171700.0],["2007-03-06",14.3688,14.7829,14.3219,14.6032,137000.0],["2007-03-07",14.6188,14.736,14.4156,14.4235,124000.0],["2007-03-08",14.5719,14.9001,14.4391,14.5797,114200.0],["2007-03-09",14.8933,14.9795,14.5249,14.7287,95000.0],["2007-03-12",14.7443,14.9873,14.7365,14.9638,76600.0],["2007-03-13",14.8619,14.8933,14.5092,14.6032,110600.0],["2007-03-14",14.6659,14.7992,14.4621,14.7051,93100.0],["2007-03-15",14.76,14.807,14.6816,14.7757,68400.0],["2007-03-16",14.7678,14.7678,14.4151,14.5876,217400.0],["2007-03-19",14.6816,15.1206,14.6346,14.8933,88300.0],["2007-03-20",14.9246,14.9952,14.5797,14.956,69300.0],["2007-03-21",15.0187,15.3557,14.8149,15.3087,99500.0],["2007-03-22",15.3714,15.5203,15.1049,15.199,75700.0],["2007-03-23",15.2617,15.3714,15.0814,15.3401,62200.0],["2007-03-26",15.293,15.6614,15.1206,15.199,74900.0],["2007-03-27",15.1833,15.293,15.0735,15.1284,53800.0],["2007-03-28",15.0422,15.1676,14.76,14.8933,62100.0],["2007-03-29",14.9638,14.9795,14.5719,14.6659,116600.0],["2007-03-30",14.7365,14.8776,14.5013,14.7365,120800.0],["2007-04-02",14.7678,14.9795,14.5092,14.6032,105100.0],["2007-04-03",14.6346,15.0108,14.564,14.807,245000.0],["2007-04-04",14.8306,14.956,14.807,14.8227,95400.0],["2007-04-05",14.8462,15.003,14.8462,14.9481,87100.0],["2007-04-09",14.9403,14.9403,14.6503,14.7287,124400.0],["2007-04-10",14.6895,14.8776,14.6111,14.8306,270500.0],["2007-04-11",14.8462,14.8776,14.564,14.7208,118600.0],["2007-04-12",14.713,14.9325,14.5092,14.9089,66300.0],["2007-04-13",14.8776,15.0265,14.5248,15.0108,93400.0],["2007-04-16",15.0108,15.4028,14.9089,15.3244,130000.0],["2007-04-17",15.293,15.3087,15.0814,15.2146,80300.0],["2007-04-18",15.1755,15.4576,15.1363,15.2146,42500.0],["2007-04-19",15.0892,15.2303,14.9325,15.0422,79600.0],["2007-04-20",15.2225,15.4576,15.1127,15.3165,116500.0],["2007-04-23",15.2852,15.4968,15.1754,15.3244,57900.0],["2007-04-24",15.4655,15.5439,15.3165,15.4498,84700.0],["2007-04-25",15.5517,15.6771,15.2852,15.6693,77900.0],["2007-04-26",16.069,17.0332,15.9828,16.4453,529400.0],["2007-04-27",15.2146,16.0534,14.9325,15.9671,442900.0],["2007-04-30",15.9593,16.6961,15.9593,16.1317,394400.0],["2007-05-01",16.0769,16.5237,16.0299,16.4453,189500.0],["2007-05-02",16.461,16.4845,16.265,16.4531,104400.0],["2007-05-03",16.4845,16.6177,16.0455,16.4453,100700.0],["2007-05-04",16.4767,16.5237,16.2807,16.3669,107900.0],["2007-05-07",16.3199,16.5707,16.2415,16.3277,56800.0],["2007-05-08",16.2885,16.2885,15.8182,16.0847,100300.0],["2007-05-09",15.9515,16.5315,15.7555,16.4531,78300.0],["2007-05-10",16.3826,16.3826,15.7555,15.7869,149800.0],["2007-05-11",15.8339,16.1239,15.8104,16.1004,63200.0],["2007-05-14",16.0455,16.0769,15.4184,15.5047,179300.0],["2007-05-15",15.4576,15.779,15.246,15.246,123600.0],["2007-05-16",15.246,15.489,15.1049,15.4028,172100.0],["2007-05-17",15.3322,15.9436,15.1519,15.779,203200.0],["2007-05-18",15.7869,15.9358,15.6144,15.8652,156400.0],["2007-05-21",15.8025,16.5472,15.685,16.2572,118900.0],["2007-05-22",16.1788,16.6883,16.1239,16.6177,154900.0],["2007-05-23",16.6099,16.7196,16.1866,16.312,102200.0],["2007-05-24",16.2493,16.555,15.8182,15.8888,107900.0],["2007-05-25",15.9828,16.4531,15.9201,16.1239,84800.0],["2007-05-29",16.1161,16.3983,16.1161,16.3983,95200.0],["2007-05-30",16.2337,16.2337,15.8731,16.1553,99200.0],["2007-05-31",16.2101,16.2337,15.9671,16.022,131500.0],["2007-06-01",16.1239,16.6961,16.1239,16.5237,70200.0],["2007-06-04",16.5002,16.7824,16.2493,16.6334,108600.0],["2007-06-05",16.555,16.6334,15.9436,16.2415,136800.0],["2007-06-06",16.1709,16.3042,16.0063,16.1474,63800.0],["2007-06-07",16.069,16.265,15.8888,16.0377,102500.0],["2007-06-08",16.0298,16.6021,15.9985,16.5002,104400.0],["2007-06-11",16.4218,16.5629,16.218,16.3591,58400.0],["2007-06-12",16.2337,16.2728,15.9044,16.0299,90500.0],["2007-06-13",16.069,16.3826,15.8496,16.3356,93600.0],["2007-06-14",16.3747,16.4688,16.265,16.3199,60300.0],["2007-06-15",16.5629,16.704,16.2885,16.6177,167700.0],["2007-06-18",16.6256,17.1664,16.2493,16.947,109600.0],["2007-06-19",16.9391,17.0332,16.508,16.9078,114600.0],["2007-06-20",17.0728,17.175,16.5855,16.6562,115800.0],["2007-06-21",16.6012,17.7724,16.6012,17.7724,249200.0],["2007-06-22",17.8825,17.9611,17.6466,17.851,428200.0],["2007-06-25",17.9925,18.0868,17.7488,17.8746,206100.0],["2007-06-26",18.0161,18.079,17.0099,17.0335,198200.0],["2007-06-27",16.8999,17.3794,16.782,17.3165,185200.0],["2007-06-28",17.2536,17.4894,17.0728,17.2065,136400.0],["2007-06-29",17.2379,17.5209,17.0807,17.4894,140400.0],["2007-07-02",17.5523,18.2283,17.4737,18.1026,219200.0],["2007-07-03",18.0868,18.417,17.9768,18.3541,157600.0],["2007-07-05",18.4248,18.4484,17.796,17.8982,174800.0],["2007-07-06",17.9768,18.3069,17.7803,18.0868,156800.0],["2007-07-09",18.1812,18.2362,17.8746,18.134,113400.0],["2007-07-10",18.0554,18.0554,17.6938,17.796,119000.0],["2007-07-11",17.7567,17.9532,17.4266,17.5287,115600.0],["2007-07-12",17.6624,18.1261,17.4266,18.1026,111400.0],["2007-07-13",18.0633,18.0711,17.7174,18.0318,63600.0],["2007-07-16",17.9375,18.3462,17.5523,18.1104,117900.0],["2007-07-17",18.1183,18.4484,17.7881,18.3226,143000.0],["2007-07-18",18.2598,18.5427,18.1812,18.5192,144900.0],["2007-07-19",18.5899,18.6292,18.0947,18.3855,91400.0],["2007-07-20",18.3462,18.3777,18.0004,18.0318,170600.0],["2007-07-23",18.0947,18.1104,17.796,17.851,66200.0],["2007-07-24",17.6702,17.8982,17.175,17.7017,205000.0],["2007-07-25",17.7646,17.7646,16.5462,16.6091,355500.0],["2007-07-26",16.444,16.7191,15.9174,16.2003,249300.0],["2007-07-27",16.2475,17.2929,15.9174,15.9252,284700.0],["2007-07-30",15.9802,16.444,15.2885,15.6187,266100.0],["2007-07-31",15.7523,16.1217,15.5165,15.713,208700.0],["2007-08-01",15.6344,16.2475,15.4379,15.823,143100.0],["2007-08-02",15.8702,16.1296,15.3986,16.106,160400.0],["2007-08-03",16.0903,16.0903,15.1942,15.2335,177300.0],["2007-08-06",15.3357,15.5715,14.7069,14.7697,290400.0],["2007-08-07",14.7147,15.375,14.3689,15.2256,212200.0],["2007-08-08",15.3357,16.7034,15.2964,16.4047,356500.0],["2007-08-09",16.0588,17.4344,15.6187,16.9549,554100.0],["2007-08-10",16.6405,17.5366,16.3497,16.8685,272400.0],["2007-08-13",17.1357,17.4659,16.3575,16.3968,161700.0],["2007-08-14",16.4283,16.554,15.9488,16.0274,172400.0],["2007-08-15",16.0353,16.7741,15.6658,15.7601,120300.0],["2007-08-16",15.6108,16.3733,15.2649,16.1689,270100.0],["2007-08-17",16.8134,16.8999,16.1689,16.2947,228900.0],["2007-08-20",16.3575,16.4676,16.0038,16.1767,55800.0],["2007-08-21",16.2396,16.4676,15.9409,16.1375,34800.0],["2007-08-22",16.3261,16.499,16.0588,16.1532,69900.0],["2007-08-23",16.2632,16.2632,15.7916,15.8781,48800.0],["2007-08-24",15.8623,16.1139,15.6973,16.051,62000.0],["2007-08-27",15.9645,16.1846,15.6658,15.7208,49200.0],["2007-08-28",15.6422,15.7208,15.1785,15.2571,84100.0],["2007-08-29",15.3435,15.6894,15.0291,15.5401,64200.0],["2007-08-30",15.3986,15.7523,15.0842,15.3357,91000.0],["2007-08-31",15.5401,15.7208,15.4772,15.5558,44900.0],["2007-09-04",15.4615,15.7994,15.2807,15.3671,128500.0],["2007-09-05",15.2962,16.0058,15.2094,15.2883,58100.0],["2007-09-06",15.3829,15.6667,15.2331,15.4539,53000.0],["2007-09-07",15.1779,15.2252,14.7837,14.9887,88600.0],["2007-09-10",15.036,15.0833,14.5865,14.894,71500.0],["2007-09-11",14.9887,15.2252,14.9808,15.2173,43200.0],["2007-09-12",15.2489,15.3277,14.5471,14.5708,93100.0],["2007-09-13",14.6733,14.7837,14.5077,14.5314,72500.0],["2007-09-14",14.4131,14.689,14.279,14.6733,94300.0],["2007-09-17",14.6339,14.6417,14.1214,14.1529,250300.0],["2007-09-18",14.2239,15.2173,14.0267,15.1779,119500.0],["2007-09-19",15.2725,15.7062,15.036,15.5406,91400.0],["2007-09-20",15.5327,15.7219,15.2725,15.6825,98900.0],["2007-09-21",15.8087,16.0846,15.5642,16.0215,185400.0],["2007-09-24",16.0452,16.0452,15.2883,15.3514,81100.0],["2007-09-25",15.2883,15.5169,15.0439,15.1621,62600.0],["2007-09-26",15.2804,15.3514,14.8467,15.0044,80900.0],["2007-09-27",15.0833,15.3435,14.7442,14.7442,97000.0],["2007-09-28",14.7915,15.1858,14.6575,14.7837,149800.0],["2007-10-01",14.8073,15.8244,14.6654,15.8087,139200.0],["2007-10-02",15.856,16.0215,15.6589,15.8481,92700.0],["2007-10-03",15.785,16.0058,15.3119,15.446,73800.0],["2007-10-04",15.5091,15.856,15.3119,15.7771,116500.0],["2007-10-05",15.7298,16.1241,15.6431,16.0452,117600.0],["2007-10-08",15.99,15.9979,15.6037,15.7771,153400.0],["2007-10-09",15.8402,15.9269,15.3277,15.3592,129100.0],["2007-10-10",15.6116,16.0452,15.5564,15.8244,176500.0],["2007-10-11",15.8717,16.3606,15.58,15.785,193100.0],["2007-10-12",15.7771,16.0689,15.7062,15.9585,74500.0],["2007-10-15",15.9269,15.9979,15.3987,15.5642,132300.0],["2007-10-16",15.4933,15.58,15.2646,15.3987,76000.0],["2007-10-17",15.6037,15.785,15.2331,15.375,85200.0],["2007-10-18",15.3119,15.4775,15.2094,15.241,63100.0],["2007-10-19",15.241,15.3671,14.6023,14.6023,141400.0],["2007-10-22",14.6733,15.3829,14.2475,15.2804,89900.0],["2007-10-23",15.4854,15.4933,14.5865,15.2962,343600.0],["2007-10-24",15.1227,15.17,13.9952,14.3185,211700.0],["2007-10-25",14.3106,14.5077,13.9794,14.0662,189400.0],["2007-10-26",14.0031,14.1687,12.3631,12.915,403200.0],["2007-10-29",13.0096,13.4354,12.3631,12.6627,269200.0],["2007-10-30",12.5523,12.8204,12.4814,12.5917,209700.0],["2007-10-31",12.6706,12.9781,12.3789,12.9308,159000.0],["2007-11-01",12.7889,12.8204,12.0241,12.0792,250600.0],["2007-11-02",12.2369,12.5602,12.0556,12.229,178400.0],["2007-11-05",12.1029,12.3237,12.0635,12.1739,154000.0],["2007-11-06",12.2685,12.6548,11.6456,12.1502,183500.0],["2007-11-07",12.024,12.024,11.4012,11.4169,202400.0],["2007-11-08",11.5431,11.7008,11.275,11.4248,186800.0],["2007-11-09",11.3065,11.6771,11.1252,11.6298,165900.0],["2007-11-12",11.6692,11.7165,11.2987,11.3302,172200.0],["2007-11-13",11.4169,11.685,11.3539,11.6456,209300.0],["2007-11-14",11.7481,11.7481,11.3775,11.5194,107100.0],["2007-11-15",11.4879,11.6219,11.3539,11.5983,136700.0],["2007-11-16",11.614,11.7008,11.4327,11.614,151200.0],["2007-11-19",11.48,11.6535,11.346,11.4721,135700.0],["2007-11-20",11.5194,11.685,11.275,11.6377,250900.0],["2007-11-21",11.685,11.7875,11.48,11.5746,188000.0],["2007-11-23",11.6614,11.9137,11.5589,11.7717,48600.0],["2007-11-26",11.7639,11.9373,11.7323,11.8506,125500.0],["2007-11-27",11.8742,11.9294,11.5983,11.6456,158000.0],["2007-11-28",11.891,12.7064,11.6693,12.5244,169100.0],["2007-11-29",12.5164,12.746,12.271,12.6906,97000.0],["2007-11-30",12.8252,12.8648,12.2868,12.3898,155900.0],["2007-12-03",12.3106,12.6352,12.081,12.081,83700.0],["2007-12-04",11.9939,12.366,11.9227,12.271,110300.0],["2007-12-05",12.4848,12.6589,12.1206,12.3106,97900.0],["2007-12-06",12.3106,12.7777,12.2552,12.7619,134500.0],["2007-12-07",12.6352,12.8964,12.5956,12.7302,65700.0],["2007-12-10",12.8094,12.9598,12.6431,12.7698,65800.0],["2007-12-11",12.8569,12.9519,12.176,12.1918,110900.0],["2007-12-12",12.556,12.6668,12.2156,12.2393,110900.0],["2007-12-13",12.1127,12.271,12.0256,12.1443,91800.0],["2007-12-14",11.9464,12.0493,11.5348,11.6377,93300.0],["2007-12-17",11.5427,11.7327,11.3923,11.3923,93500.0],["2007-12-18",11.5585,11.7485,11.1706,11.7327,123200.0],["2007-12-19",11.6614,11.7802,11.2418,11.6614,97100.0],["2007-12-20",11.8198,12.2473,11.6773,12.2235,92600.0],["2007-12-21",12.4689,12.8648,12.3977,12.7302,298300.0],["2007-12-24",12.7381,12.9439,12.6669,12.7619,47300.0],["2007-12-26",12.556,13.0152,12.556,12.9835,99300.0],["2007-12-27",12.9044,13.1419,12.3977,12.4531,83100.0],["2007-12-28",12.556,12.7856,12.1839,12.1839,38900.0],["2007-12-31",12.1285,12.1998,11.9464,12.1127,84700.0],["2008-01-02",11.9781,12.6985,11.9385,12.3027,115800.0],["2008-01-03",12.3502,12.651,12.1364,12.3027,186600.0],["2008-01-04",12.1602,12.2948,11.5189,11.5189,120600.0],["2008-01-07",11.5268,11.9306,11.511,11.7248,122500.0],["2008-01-08",11.7485,12.2789,11.3606,11.511,196300.0],["2008-01-09",11.4635,11.9306,11.4002,11.9306,156300.0],["2008-01-10",11.7722,12.2077,11.5822,12.0018,159700.0],["2008-01-11",11.8831,12.1602,11.5902,11.6773,116600.0],["2008-01-14",11.7802,12.0256,11.6456,11.9543,86300.0],["2008-01-15",11.7643,11.7643,11.0597,11.1943,149000.0],["2008-01-16",11.1706,11.5823,11.0202,11.2893,202200.0],["2008-01-17",11.3131,11.606,10.8856,11.0043,89800.0],["2008-01-18",11.0043,11.3447,10.7668,10.9964,146900.0],["2008-01-22",10.5689,11.3923,10.5689,10.941,137500.0],["2008-01-23",10.6639,11.606,10.5056,11.606,143100.0],["2008-01-24",11.7089,11.7089,11.0439,11.2102,109000.0],["2008-01-25",11.3922,11.6218,11.0835,11.1627,114300.0],["2008-01-28",11.1547,11.4239,10.9093,11.2735,79700.0],["2008-01-29",11.321,11.5664,11.1785,11.4714,129100.0],["2008-01-30",11.4081,11.9148,11.0835,11.1785,192000.0],["2008-01-31",11.0835,11.9227,11.0835,11.8356,108600.0],["2008-02-01",11.9306,12.7064,11.2339,12.5718,152600.0],["2008-02-04",12.5243,12.6431,12.081,12.2552,141000.0],["2008-02-05",11.986,12.2156,11.5585,11.7327,110500.0],["2008-02-06",11.8514,12.0098,11.5664,11.5981,85900.0],["2008-02-07",11.5585,11.796,11.2418,11.4793,113400.0],["2008-02-08",11.4635,11.5981,11.131,11.4081,62900.0],["2008-02-11",11.4556,11.6139,11.321,11.3447,84300.0],["2008-02-12",11.4002,11.9543,11.4002,11.8277,99800.0],["2008-02-13",11.9464,12.2077,11.5268,12.1918,136700.0],["2008-02-14",12.2077,12.2077,11.5189,11.5585,133000.0],["2008-02-15",11.4793,11.7643,11.321,11.6456,103700.0],["2008-02-19",11.8277,12.176,11.6298,11.9781,114200.0],["2008-02-20",11.9068,12.2948,11.7564,12.271,114100.0],["2008-02-21",12.3264,12.6035,11.8356,11.8831,90000.0],["2008-02-22",11.9068,12.3818,11.796,12.3423,104500.0],["2008-02-25",12.2948,12.6827,12.0018,12.6431,147800.0],["2008-02-26",12.5798,13.1023,12.5402,12.936,117400.0],["2008-02-27",12.841,13.1181,12.7223,12.9994,104800.0],["2008-02-28",12.8964,13.1023,12.5798,12.5956,125300.0],["2008-02-29",12.4452,12.8885,12.3185,12.3818,154000.0],["2008-03-03",12.366,12.366,11.986,12.081,147900.0],["2008-03-04",11.9306,12.1681,11.7802,12.0177,133100.0],["2008-03-05",12.0968,12.1998,11.8752,12.0889,133700.0],["2008-03-06",12.0018,12.0889,11.5981,11.606,81700.0],["2008-03-07",11.4868,12.1784,11.4868,12.0035,106000.0],["2008-03-10",12.0671,12.083,11.6378,11.6616,47100.0],["2008-03-11",12.0353,12.3294,11.8922,12.2419,117500.0],["2008-03-12",12.1943,12.6156,12.1148,12.1466,98100.0],["2008-03-13",11.7968,13.021,11.7014,12.9971,148900.0],["2008-03-14",13.0846,13.1561,12.3055,12.7587,177800.0],["2008-03-17",12.4248,13.4502,12.4248,12.9415,109400.0],["2008-03-18",13.2754,13.9272,13.013,13.9034,235600.0],["2008-03-19",13.9511,13.9511,13.2754,13.2833,194500.0],["2008-03-20",13.482,16.312,12.9574,16.161,705700.0],["2008-03-24",15.5966,15.835,13.49,13.5059,384800.0],["2008-03-25",13.5297,14.0703,13.4741,13.8795,266600.0],["2008-03-26",13.8159,13.8159,13.1879,13.5695,94700.0],["2008-03-27",13.649,13.649,12.8063,12.9256,263200.0],["2008-03-28",12.8222,13.0607,12.6553,12.703,151400.0],["2008-03-31",12.7189,13.3469,12.5281,12.9176,100900.0],["2008-04-01",13.3548,13.9908,13.0289,13.9272,116000.0],["2008-04-02",14.0385,14.7062,13.7205,14.4201,253000.0],["2008-04-03",14.2611,14.5949,14.1418,14.4201,116800.0],["2008-04-04",14.4042,14.4121,13.4423,13.9987,100800.0],["2008-04-07",14.0703,14.3803,13.5615,13.5615,77100.0],["2008-04-08",13.4979,13.9669,13.2674,13.5695,90200.0],["2008-04-09",13.6172,13.7046,13.331,13.5377,74600.0],["2008-04-10",13.5059,13.8477,13.4423,13.7126,63300.0],["2008-04-11",13.5218,13.8398,13.2277,13.2754,69900.0],["2008-04-14",13.2436,13.3867,12.9494,12.9494,99900.0],["2008-04-15",13.0369,13.1561,12.8222,12.9574,95200.0],["2008-04-16",13.0846,13.967,13.0846,13.5297,96600.0],["2008-04-17",13.4979,13.7603,13.4105,13.5377,43600.0],["2008-04-18",13.8636,14.1259,13.649,14.0067,70800.0],["2008-04-21",13.8636,14.1259,13.482,13.8636,75100.0],["2008-04-22",13.7682,14.0623,12.8858,13.0607,178000.0],["2008-04-23",13.1243,13.5456,12.8858,13.4264,89300.0],["2008-04-24",13.5377,14.2134,13.18,13.9431,109900.0],["2008-04-25",13.4105,13.7841,13.2356,13.7126,145200.0],["2008-04-28",13.641,15.0242,13.5536,14.3803,265600.0],["2008-04-29",14.3406,14.3803,13.7444,13.8954,176200.0],["2008-04-30",13.967,14.5949,13.6172,13.808,244300.0],["2008-05-01",13.7682,14.5631,13.7682,14.4916,179100.0],["2008-05-02",14.1657,14.5075,13.9908,14.3962,412000.0],["2008-05-05",14.2849,14.3088,13.8716,14.11,169700.0],["2008-05-06",13.9987,14.269,13.9113,14.0464,167400.0],["2008-05-07",14.0703,14.3008,13.4979,13.5615,171500.0],["2008-05-08",13.6251,13.9272,13.3151,13.6569,183500.0],["2008-05-09",13.4423,13.7046,13.2913,13.5615,185300.0],["2008-05-12",13.6331,14.0703,13.5138,13.9749,66700.0],["2008-05-13",14.0067,14.2293,13.7603,14.0464,62700.0],["2008-05-14",14.1259,14.3088,13.8318,13.8716,72600.0],["2008-05-15",13.8636,14.2452,13.6967,14.11,64300.0],["2008-05-16",14.1975,14.1975,13.6092,13.9034,121200.0],["2008-05-19",13.8875,14.1021,13.6172,13.6808,121700.0],["2008-05-20",13.5933,13.6808,13.3946,13.5774,78500.0],["2008-05-21",13.5218,13.6808,13.2197,13.4661,121400.0],["2008-05-22",13.49,13.6728,13.2118,13.5138,90800.0],["2008-05-23",13.4105,13.4264,13.0766,13.2595,99100.0],["2008-05-27",13.2436,13.6013,13.172,13.3866,91600.0],["2008-05-28",13.482,13.5218,13.1164,13.5218,72300.0],["2008-05-29",13.5059,13.7364,13.3071,13.649,70800.0],["2008-05-30",13.6967,13.7126,13.3787,13.6013,109400.0],["2008-06-02",13.5297,13.7046,12.9971,13.1561,83300.0],["2008-06-03",13.2595,13.4264,12.703,12.7905,71200.0],["2008-06-04",12.7666,13.4502,12.6633,13.2992,83500.0],["2008-06-05",13.3549,13.951,13.3151,13.8557,149400.0],["2008-06-06",13.7046,14.0544,13.482,13.6251,148300.0],["2008-06-09",13.7126,13.8159,13.3548,13.4661,64500.0],["2008-06-10",13.2913,13.6967,13.1641,13.4105,61700.0],["2008-06-11",13.339,13.5138,13.1164,13.1561,98800.0],["2008-06-12",13.2356,13.4184,13.0687,13.2436,76200.0],["2008-06-13",13.3946,13.7046,13.2197,13.49,66900.0],["2008-06-16",13.3708,13.6887,13.2197,13.6172,56600.0],["2008-06-17",13.6887,13.6887,13.3231,13.3549,61600.0],["2008-06-18",13.2754,13.4502,13.1561,13.2833,62300.0],["2008-06-19",13.2515,13.6569,13.0528,13.641,68000.0],["2008-06-20",13.5297,13.808,13.1561,13.3866,235200.0],["2008-06-23",13.4741,13.5695,12.854,12.8779,118000.0],["2008-06-24",12.7428,13.0289,12.4486,12.4566,86700.0],["2008-06-25",12.6401,12.7678,12.1853,12.4805,242300.0],["2008-06-26",12.3449,12.6082,12.3449,12.4326,116100.0],["2008-06-27",12.297,13.1029,12.0975,12.1693,393600.0],["2008-06-30",12.1533,12.273,11.6985,11.7144,136500.0],["2008-07-01",11.5708,12.0895,11.4192,12.0097,96500.0],["2008-07-02",11.9618,13.1189,11.6267,12.0656,118800.0],["2008-07-03",12.0975,12.4965,11.9858,12.0496,43200.0],["2008-07-07",12.1214,12.297,11.8501,11.9618,65400.0],["2008-07-08",12.0017,12.696,11.89,12.68,86000.0],["2008-07-09",12.6561,12.6561,11.882,11.89,80700.0],["2008-07-10",11.89,12.3449,11.8102,12.1214,75400.0],["2008-07-11",11.9698,12.5683,11.898,12.5683,83700.0],["2008-07-14",12.6561,12.6561,11.9778,12.1055,51700.0],["2008-07-15",11.9299,12.5045,11.6027,12.0257,211800.0],["2008-07-16",12.0576,12.4725,11.9459,12.4406,130500.0],["2008-07-17",12.4646,12.8715,12.2571,12.8237,94500.0],["2008-07-18",12.7917,13.0471,12.3688,12.6162,87800.0],["2008-07-21",12.6401,12.9673,12.0177,12.4805,58100.0],["2008-07-22",12.281,12.9513,12.1454,12.8556,134500.0],["2008-07-23",12.8077,12.9912,12.3449,12.7279,112400.0],["2008-07-24",12.6321,12.9035,12.2092,12.6082,133500.0],["2008-07-25",12.688,13.3982,11.6267,12.9992,129500.0],["2008-07-28",12.9274,12.9274,12.2331,12.2651,100900.0],["2008-07-29",12.305,13.1428,11.882,12.8476,120000.0],["2008-07-30",12.9513,12.9992,12.1773,12.7439,84000.0],["2008-07-31",12.5204,12.9433,12.2651,12.704,110900.0],["2008-08-01",12.7598,12.7598,12.289,12.5284,86800.0],["2008-08-04",12.5444,12.9753,12.2411,12.9354,116200.0],["2008-08-05",13.071,13.5897,12.9114,13.5418,168400.0],["2008-08-06",13.478,13.478,13.0152,13.3503,129000.0],["2008-08-07",13.2546,13.7254,13.1987,13.5339,108800.0],["2008-08-08",13.5019,14.1563,13.3423,14.1563,79600.0],["2008-08-11",14.1483,15.2416,13.8132,15.1697,134300.0],["2008-08-12",15.0101,15.1618,14.1962,14.5473,138700.0],["2008-08-13",14.3797,14.8266,13.9488,14.1084,108300.0],["2008-08-14",14.0206,14.683,13.6536,13.9648,112100.0],["2008-08-15",14.1882,14.5234,13.7174,13.9807,193000.0],["2008-08-18",13.9728,14.3558,13.8052,13.9648,88200.0],["2008-08-19",13.8451,13.9329,13.1748,13.7812,74500.0],["2008-08-20",13.893,14.3239,13.071,13.7094,62900.0],["2008-08-21",13.5658,14.276,13.2466,13.478,61300.0],["2008-08-22",13.5578,13.6855,13.1668,13.4142,181300.0],["2008-08-25",13.3583,13.4381,12.696,12.7917,157100.0],["2008-08-26",12.7758,13.2785,12.7678,13.1109,132100.0],["2008-08-27",13.1029,13.8371,13.1029,13.5658,123800.0],["2008-08-28",13.6057,13.6775,13.3423,13.6216,126500.0],["2008-08-29",13.5339,14.1004,13.1508,13.3264,69400.0],["2008-09-02",13.5738,13.6456,13.1189,13.3264,72800.0],["2008-09-03",13.3584,13.4625,12.9019,12.9179,123300.0],["2008-09-04",12.8459,13.006,12.5576,12.5576,114000.0],["2008-09-05",12.5015,12.7818,12.2292,12.3734,110700.0],["2008-09-08",12.7257,13.1662,12.3333,12.7658,113100.0],["2008-09-09",12.7818,13.1021,12.6136,12.6296,144000.0],["2008-09-10",12.8459,13.1742,12.4374,12.5736,140100.0],["2008-09-11",12.3253,13.1342,11.9169,11.9249,206200.0],["2008-09-12",11.8688,12.1411,11.7006,12.029,108500.0],["2008-09-15",11.7006,12.037,11.6926,11.8047,123600.0],["2008-09-16",11.7006,11.9729,11.7006,11.9569,174200.0],["2008-09-17",11.8448,12.3493,11.5565,12.053,175800.0],["2008-09-18",12.3013,13.5747,11.9409,13.1902,309800.0],["2008-09-19",13.8149,14.1513,13.3584,13.935,544300.0],["2008-09-22",13.903,14.4156,13.5586,13.8469,242000.0],["2008-09-23",13.8469,13.8469,13.1902,13.4145,116600.0],["2008-09-24",13.4225,13.7829,12.974,13.0461,244300.0],["2008-09-25",13.1262,13.4225,12.934,13.1342,104400.0],["2008-09-26",12.8539,13.4946,12.8539,13.4145,142800.0],["2008-09-29",13.1021,13.3344,12.3013,12.4054,171900.0],["2008-09-30",12.5576,12.7418,12.2212,12.6697,108300.0],["2008-10-01",12.4775,13.2944,12.2853,12.4855,104400.0],["2008-10-02",12.3734,12.5976,12.1011,12.1251,70300.0],["2008-10-03",12.3333,12.5495,11.6686,11.6846,126900.0],["2008-10-06",11.8208,11.8208,10.9318,11.4684,148600.0],["2008-10-07",11.5725,12.077,10.8437,10.8517,122000.0],["2008-10-08",10.4753,11.4524,10.4753,10.8277,185200.0],["2008-10-09",11.0599,11.076,9.8266,9.8346,146000.0],["2008-10-10",9.3541,10.4353,9.2099,10.235,181000.0],["2008-10-13",10.7316,11.5164,10.5714,11.4283,195500.0],["2008-10-14",11.8368,11.8368,10.7957,10.8517,91700.0],["2008-10-15",10.6995,11.1881,9.9708,10.0188,90600.0],["2008-10-16",9.9547,11.6045,9.9547,11.5164,193100.0],["2008-10-17",11.0439,11.7086,10.4993,10.8037,195000.0],["2008-10-20",10.9398,11.4123,10.3632,11.3803,116500.0],["2008-10-21",11.124,11.6205,10.7556,10.8677,73700.0],["2008-10-22",10.7716,10.9318,10.235,10.2671,118300.0],["2008-10-23",10.3552,10.7316,9.3461,9.6985,190300.0],["2008-10-24",8.9857,10.0909,8.9857,9.4182,187400.0],["2008-10-27",9.242,9.8186,9.0418,9.1779,127200.0],["2008-10-28",9.4102,10.0508,9.1058,10.0188,130000.0],["2008-10-29",10.0829,10.4753,9.4422,9.9868,100000.0],["2008-10-30",10.2911,10.9398,10.235,10.8597,84400.0],["2008-10-31",10.7316,11.4203,10.2831,11.3242,113600.0],["2008-11-03",11.3242,11.6205,10.7716,11.1801,125400.0],["2008-11-04",11.3162,11.5485,10.9158,11.116,90900.0],["2008-11-05",10.9398,11.124,10.4112,10.4433,77800.0],["2008-11-06",10.2991,10.5073,9.9227,9.9708,80800.0],["2008-11-07",10.0589,10.5153,9.5783,10.3552,87300.0],["2008-11-10",10.5554,10.5554,9.7225,9.9227,72400.0],["2008-11-11",9.8106,10.1149,9.6344,9.6744,71800.0],["2008-11-12",9.5223,9.6424,9.3941,9.4262,102400.0],["2008-11-13",9.4102,10.4032,9.298,10.3472,144700.0],["2008-11-14",10.0909,10.3151,9.3941,9.4822,108400.0],["2008-11-17",9.3621,9.5223,8.9697,8.9857,102500.0],["2008-11-18",9.0578,9.3621,8.8095,9.1539,258400.0],["2008-11-19",9.1218,9.282,8.0407,8.0967,118700.0],["2008-11-20",8.0487,8.4972,7.6723,7.7684,168500.0],["2008-11-21",7.9125,8.313,7.3119,8.0407,201500.0],["2008-11-24",8.1047,8.6654,7.448,8.5933,242300.0],["2008-11-25",8.6013,8.9557,8.1342,8.8268,123900.0],["2008-11-26",8.5611,9.2617,8.3436,9.157,140800.0],["2008-11-28",8.9557,9.0523,8.8027,9.0201,36000.0],["2008-12-01",8.7302,9.1248,7.949,7.9973,130400.0],["2008-12-02",8.2148,8.553,7.9892,8.4403,113800.0],["2008-12-03",8.1584,8.6899,7.8926,8.5127,139300.0],["2008-12-04",8.3436,8.7302,8.0215,8.0859,100000.0],["2008-12-05",7.9168,8.5772,7.6832,8.5611,164600.0],["2008-12-08",8.7785,9.4711,8.1825,9.0765,127800.0],["2008-12-09",8.9396,10.1396,8.7785,8.9879,133300.0],["2008-12-10",9.0765,9.8496,8.7382,9.3664,83000.0],["2008-12-11",9.1168,9.6,9.0362,9.3423,156800.0],["2008-12-12",9.0604,9.5033,8.5127,8.9799,200100.0],["2008-12-15",9.0282,9.4872,9.0282,9.2456,126700.0],["2008-12-16",9.4067,9.745,9.2134,9.7288,119900.0],["2008-12-17",9.5436,9.9221,9.5436,9.8738,86700.0],["2008-12-18",9.8335,9.9302,9.2617,9.5839,75700.0],["2008-12-19",9.8335,10.1315,9.5517,9.6564,277800.0],["2008-12-22",9.6644,10.0832,8.996,9.4953,88500.0],["2008-12-23",9.6322,10.0429,9.2295,9.4953,64000.0],["2008-12-24",9.4711,9.6886,9.3584,9.608,37600.0],["2008-12-26",9.6564,9.9221,9.3584,9.6564,21700.0],["2008-12-29",9.6725,9.8013,9.2295,9.2778,38000.0],["2008-12-30",9.3664,9.6644,9.1812,9.6483,83400.0],["2008-12-31",9.6483,9.9624,9.4389,9.7852,125500.0],["2009-01-02",9.8174,9.8174,9.3503,9.7208,129000.0],["2009-01-05",9.6966,9.6966,9.3825,9.5758,78600.0],["2009-01-06",9.6403,9.7369,9.302,9.6644,84000.0],["2009-01-07",9.4147,9.4147,8.8993,9.3825,93300.0],["2009-01-08",9.3342,9.3503,9.0765,9.3503,68800.0],["2009-01-09",9.3181,9.3986,8.706,9.004,122800.0],["2009-01-12",8.9799,9.0926,8.6738,8.6738,60500.0],["2009-01-13",8.6416,9.0121,8.6255,8.996,153300.0],["2009-01-14",8.8349,8.8671,8.4966,8.5611,201600.0],["2009-01-15",8.553,8.6899,8.2631,8.6577,75600.0],["2009-01-16",8.7221,8.9396,8.3517,8.7221,90300.0],["2009-01-20",8.5691,8.5691,8.1101,8.1342,133200.0],["2009-01-21",8.1825,9.0201,7.8926,8.408,218800.0],["2009-01-22",8.2389,8.5772,8.0295,8.3275,66100.0],["2009-01-23",8.0698,8.545,8.0698,8.4644,61300.0],["2009-01-26",8.4564,8.9074,8.4564,8.6335,118100.0],["2009-01-27",8.6255,8.996,8.5611,8.6174,112300.0],["2009-01-28",8.7141,8.9315,8.5852,8.7221,94500.0],["2009-01-29",8.5933,8.6577,8.1664,8.1825,67900.0],["2009-01-30",8.2309,8.2309,7.9007,8.0376,99700.0],["2009-02-02",7.9409,8.3436,7.8121,8.2711,88400.0],["2009-02-03",8.3195,8.9637,8.1423,8.8349,151300.0],["2009-02-04",8.8349,9.0523,8.5369,8.6335,84200.0],["2009-02-05",8.5369,8.706,8.3919,8.4966,124800.0],["2009-02-06",8.4483,9.0846,7.9812,8.7382,156200.0],["2009-02-09",8.6738,8.706,8.1262,8.3033,115900.0],["2009-02-10",8.2228,8.4241,7.8121,7.8121,97900.0],["2009-02-11",7.9651,8.1584,7.8926,8.0859,57100.0],["2009-02-12",7.9248,8.2872,7.8443,8.1101,74300.0],["2009-02-13",8.0456,8.3517,7.957,8.1986,62000.0],["2009-02-17",7.8845,8.0939,7.7154,7.7718,73600.0],["2009-02-18",7.8362,8.0456,7.6188,7.8604,66300.0],["2009-02-19",7.9409,8.1503,7.5463,7.659,81000.0],["2009-02-20",7.5463,7.6752,7.2241,7.4899,69800.0],["2009-02-23",7.5302,7.5302,6.8054,6.8456,76500.0],["2009-02-24",6.757,7.2,6.6604,7.1275,115800.0],["2009-02-25",7.0631,7.1114,6.6523,6.9745,57300.0],["2009-02-26",7.0228,7.1517,6.8537,6.9664,86900.0],["2009-02-27",6.8617,7.0228,6.757,6.8215,106900.0],["2009-03-02",6.6926,6.757,6.5235,6.5476,93300.0],["2009-03-03",6.5879,6.6201,6.2013,6.3382,74600.0],["2009-03-04",6.4268,6.7007,6.3463,6.6282,61300.0],["2009-03-05",6.4349,6.6362,6.1691,6.1933,147800.0],["2009-03-06",6.2988,6.4368,5.8199,5.9741,93300.0],["2009-03-09",5.8929,6.2663,5.7225,5.7468,88900.0],["2009-03-10",5.8442,6.2095,5.7225,5.9011,144100.0],["2009-03-11",5.9417,6.1852,5.8442,6.0309,56600.0],["2009-03-12",6.0147,6.4611,5.9173,6.38,160400.0],["2009-03-13",6.38,6.5504,6.2257,6.2501,68900.0],["2009-03-16",6.2907,6.4611,5.8361,5.8686,57200.0],["2009-03-17",5.8361,6.0796,5.8118,6.0309,146200.0],["2009-03-18",6.0066,6.6072,5.9579,6.5504,111200.0],["2009-03-19",6.6235,6.6722,6.3637,6.4449,65600.0],["2009-03-20",6.518,6.5342,5.9335,5.9417,134600.0],["2009-03-23",6.0878,6.7209,6.0878,6.7209,109900.0],["2009-03-24",6.591,6.8102,6.5748,6.6316,150900.0],["2009-03-25",6.3313,6.9482,6.1608,6.7371,104900.0],["2009-03-26",6.867,6.9806,6.6316,6.9806,118600.0],["2009-03-27",6.8589,7.0618,6.315,6.3313,116200.0],["2009-03-30",6.1283,6.2501,5.8929,5.9579,112000.0],["2009-03-31",6.0228,6.1608,5.7468,5.8442,112800.0],["2009-04-01",5.755,6.0715,5.6819,6.0391,92100.0],["2009-04-02",6.1689,6.7939,6.1689,6.6478,162600.0],["2009-04-03",6.6478,6.729,6.2663,6.5829,107300.0],["2009-04-06",6.4936,6.5585,6.177,6.2339,115100.0],["2009-04-07",6.1446,6.2826,5.8686,5.893,163500.0],["2009-04-08",5.9254,6.0959,5.7631,6.0878,104400.0],["2009-04-09",6.2501,6.6884,6.1852,6.6884,136100.0],["2009-04-13",6.5829,6.7047,6.3232,6.7047,98100.0],["2009-04-14",6.5667,6.6072,6.1689,6.3475,121000.0],["2009-04-15",6.2988,6.4611,6.1608,6.3556,98100.0],["2009-04-16",6.4043,6.5585,6.2501,6.4774,97900.0],["2009-04-17",6.5098,6.8995,6.315,6.867,129700.0],["2009-04-20",6.6803,6.7858,6.1852,6.2095,95200.0],["2009-04-21",6.2014,6.6316,6.1689,6.6154,92300.0],["2009-04-22",6.4855,7.0212,6.4287,6.9157,101600.0],["2009-04-23",6.8995,7.0374,6.6072,6.7939,104500.0],["2009-04-24",6.8832,7.0943,6.8021,6.9969,103500.0],["2009-04-27",6.8426,6.9076,6.6235,6.6722,218300.0],["2009-04-28",6.6154,6.9238,6.5667,6.8832,104500.0],["2009-04-29",6.9238,7.6138,6.8913,7.5732,158200.0],["2009-04-30",7.6625,8.2469,7.4758,7.9222,153900.0],["2009-05-01",7.8979,8.0521,7.7193,7.8979,128300.0],["2009-05-04",7.9709,8.3849,7.6462,8.1414,160700.0],["2009-05-05",8.1251,8.3199,7.7842,7.8735,188800.0],["2009-05-06",7.9547,8.117,7.4595,7.7274,136500.0],["2009-05-07",7.8004,7.8491,7.3134,7.5245,108800.0],["2009-05-08",7.6868,7.9384,7.6056,7.8735,101500.0],["2009-05-11",7.6868,7.8329,7.1917,7.4271,74600.0],["2009-05-12",7.4514,7.6706,7.0374,7.1998,51900.0],["2009-05-13",7.0537,7.1024,6.5829,6.5829,129000.0],["2009-05-14",6.6397,7.0293,6.5261,6.7371,116000.0],["2009-05-15",6.7777,6.867,6.5342,6.6316,79400.0],["2009-05-18",6.6722,6.9725,6.656,6.9319,67400.0],["2009-05-19",6.9238,7.3378,6.8913,7.0861,62200.0],["2009-05-20",7.1267,7.4271,6.94,7.0293,123500.0],["2009-05-21",6.9482,7.1917,6.8426,7.0293,128900.0],["2009-05-22",7.0537,7.1917,6.8264,6.8345,91100.0],["2009-05-26",6.7858,7.5813,6.6478,7.4189,122200.0],["2009-05-27",7.3297,7.6706,7.1349,7.3865,98200.0],["2009-05-28",7.4271,7.5975,7.0293,7.281,71700.0],["2009-05-29",7.281,7.5245,7.1836,7.5082,119100.0],["2009-06-01",7.6462,8.117,7.5732,8.0602,99600.0],["2009-06-02",8.0196,8.2631,7.768,7.8897,107300.0],["2009-06-03",7.8004,7.9871,7.4352,7.703,121500.0],["2009-06-04",7.7517,8.3281,7.703,8.2063,128700.0],["2009-06-05",8.2875,8.3362,7.9547,8.0845,77900.0],["2009-06-08",7.9222,8.3118,7.841,8.044,121000.0],["2009-06-09",8.0845,8.2875,7.979,8.0602,111500.0],["2009-06-10",8.1089,8.2225,7.7355,8.0034,166800.0],["2009-06-11",8.0115,8.5066,8.0115,8.117,103600.0],["2009-06-12",8.0602,8.0602,7.8086,7.9303,114700.0],["2009-06-15",7.8167,7.979,7.2647,7.6056,116200.0],["2009-06-16",7.63,7.8086,7.2323,7.4514,92900.0],["2009-06-17",7.4352,7.8329,7.3621,7.6949,135900.0],["2009-06-18",7.6949,7.8004,7.5569,7.5975,81200.0],["2009-06-19",7.7436,8.2631,7.6056,7.8573,289300.0],["2009-06-22",7.8167,7.9953,7.354,7.4839,151600.0],["2009-06-23",7.5245,7.7761,7.4433,7.492,117400.0],["2009-06-24",7.59,7.8351,7.4103,7.4593,110500.0],["2009-06-25",7.4185,7.7044,7.2306,7.6963,156900.0],["2009-06-26",7.6472,7.8188,7.4103,7.7371,309700.0],["2009-06-29",7.7289,7.9659,7.4348,7.5574,83400.0],["2009-06-30",7.5819,7.7534,7.3041,7.3368,116500.0],["2009-07-01",7.4185,7.8597,7.4103,7.5819,123000.0],["2009-07-02",7.4593,7.6391,7.4103,7.5655,157600.0],["2009-07-06",7.5083,7.8678,7.2551,7.4675,92200.0],["2009-07-07",7.492,7.5737,7.1162,7.1407,74300.0],["2009-07-08",7.1979,7.3449,6.7158,6.9691,190100.0],["2009-07-09",7.01,7.3041,7.0018,7.0345,75500.0],["2009-07-10",7.0018,7.4512,7.0018,7.1489,63800.0],["2009-07-13",7.206,7.3449,6.8302,7.2796,80900.0],["2009-07-14",7.2632,7.3776,7.1897,7.3041,65200.0],["2009-07-15",7.443,7.9332,7.443,7.9332,137500.0],["2009-07-16",7.8678,8.1701,7.8678,8.0966,75200.0],["2009-07-17",8.1211,8.1211,7.778,8.0639,76600.0],["2009-07-20",8.0884,8.1701,7.974,8.1701,68900.0],["2009-07-21",8.2273,8.2682,8.1129,8.2191,167600.0],["2009-07-22",8.1783,8.3662,8.162,8.2273,142500.0],["2009-07-23",10.3597,11.2339,9.8123,10.2453,555600.0],["2009-07-24",10.1391,10.3515,9.8041,9.8858,293800.0],["2009-07-27",9.9185,10.2944,9.7796,9.8777,98900.0],["2009-07-28",9.8368,10.1963,9.5509,10.0084,112000.0],["2009-07-29",9.9512,10.2944,9.8041,9.8695,96400.0],["2009-07-30",9.9757,10.4087,9.9594,10.18,156500.0],["2009-07-31",10.1064,10.4823,9.9022,9.9104,174000.0],["2009-08-03",10.1064,10.2127,9.8041,9.9185,150400.0],["2009-08-04",9.8368,10.0738,9.5917,9.9104,81500.0],["2009-08-05",9.9267,9.9267,9.5754,9.8041,116700.0],["2009-08-06",9.8205,9.8368,9.2567,9.2813,112700.0],["2009-08-07",9.5427,9.7551,9.3058,9.6081,115100.0],["2009-08-10",9.51,9.8041,9.3875,9.4937,63500.0],["2009-08-11",9.412,9.6326,9.0362,9.1587,71900.0],["2009-08-12",9.1996,9.796,9.1914,9.6244,105200.0],["2009-08-13",9.6898,9.7796,9.3139,9.5836,64000.0],["2009-08-14",9.3548,9.4283,9.1505,9.2976,79800.0],["2009-08-17",9.1015,9.3221,9.077,9.1832,46600.0],["2009-08-18",9.2322,9.7061,9.0852,9.4937,62500.0],["2009-08-19",9.3956,9.8041,9.3793,9.8041,64300.0],["2009-08-20",9.747,9.9921,9.5754,9.747,62100.0],["2009-08-21",9.9757,10.0983,9.6326,9.9022,103500.0],["2009-08-24",9.894,10.3352,9.7061,10.2372,86100.0],["2009-08-25",10.2944,10.3761,10.1636,10.1963,53400.0],["2009-08-26",10.0983,10.3679,9.9512,10.0819,82700.0],["2009-08-27",10.0329,10.2372,9.6898,9.9675,38600.0],["2009-08-28",10.1473,10.2862,9.8205,9.9104,55000.0],["2009-08-31",9.8205,9.9512,9.5509,9.6979,54500.0],["2009-09-01",9.6081,10.0084,9.2976,9.5672,64300.0],["2009-09-02",9.559,9.6822,9.4687,9.6001,25300.0],["2009-09-03",9.6329,9.7643,9.5097,9.6575,66200.0],["2009-09-04",9.6822,10.1339,9.6822,10.0517,65700.0],["2009-09-08",10.0599,10.0682,9.7807,9.8546,83600.0],["2009-09-09",9.8218,10.2653,9.8218,10.1996,103800.0],["2009-09-10",10.1585,10.8319,9.986,10.8073,62600.0],["2009-09-11",10.799,10.9469,10.6923,10.7087,24200.0],["2009-09-14",10.6512,10.8894,10.5527,10.7498,34300.0],["2009-09-15",10.6923,11.1604,10.6923,11.1275,50000.0],["2009-09-16",11.2343,11.3082,10.9633,11.1193,56100.0],["2009-09-17",11.1029,11.415,10.9469,11.0536,35900.0],["2009-09-18",11.0947,11.2097,10.7087,10.9715,120200.0],["2009-09-21",10.8319,11.07,10.6594,10.9387,47200.0],["2009-09-22",11.0536,11.2836,10.8237,11.1357,34000.0],["2009-09-23",10.9879,11.3575,10.9879,11.0947,37700.0],["2009-09-24",11.1768,11.4478,10.9961,11.3328,136300.0],["2009-09-25",11.2754,11.4314,11.1604,11.2754,86000.0],["2009-09-28",11.3985,11.5217,11.0865,11.1522,87800.0],["2009-09-29",11.1275,11.3246,11.0947,11.1193,58800.0],["2009-09-30",11.1029,11.4396,11.0126,11.1357,106900.0],["2009-10-01",11.0947,11.185,10.5609,10.5937,108900.0],["2009-10-02",10.5527,10.7826,10.2652,10.2735,72700.0],["2009-10-05",10.2981,10.5691,10.1092,10.4706,76200.0],["2009-10-06",10.5445,11.0208,10.5445,10.7826,86600.0],["2009-10-07",10.7005,11.029,10.2817,10.3638,137000.0],["2009-10-08",10.4788,10.8647,10.4706,10.5116,127900.0],["2009-10-09",10.5363,11.1522,10.5198,10.9879,154100.0],["2009-10-12",11.0043,11.3328,10.8401,10.8894,41400.0],["2009-10-13",10.8812,11.0372,10.7662,10.8647,47200.0],["2009-10-14",11.0454,11.185,10.8155,10.9551,125500.0],["2009-10-15",10.8976,10.9633,10.5198,10.5691,128200.0],["2009-10-16",10.5363,10.7005,10.0764,10.257,211100.0],["2009-10-19",10.3227,10.6348,10.1831,10.2324,127100.0],["2009-10-20",10.2324,10.602,9.7725,9.8382,104300.0],["2009-10-21",9.9942,10.1667,9.8711,9.9039,156600.0],["2009-10-22",10.9797,11.0208,9.9039,10.6102,299200.0],["2009-10-23",10.7908,11.0208,10.1749,10.2981,181800.0],["2009-10-26",10.3392,10.643,10.1339,10.2242,181700.0],["2009-10-27",10.3556,10.3884,10.1749,10.2242,118000.0],["2009-10-28",10.1749,10.3309,9.3783,9.4112,120000.0],["2009-10-29",9.4687,9.8054,9.4358,9.5097,105800.0],["2009-10-30",9.3865,9.5426,9.173,9.3455,170700.0],["2009-11-02",9.3619,9.444,8.9431,9.0334,178100.0],["2009-11-03",8.9841,9.0745,8.9184,9.0498,97800.0],["2009-11-04",9.0745,9.1073,8.8692,8.8856,75100.0],["2009-11-05",9.0006,9.288,8.9759,9.1648,100000.0],["2009-11-06",9.0498,9.1977,8.9677,9.0745,45000.0],["2009-11-09",9.1895,9.2962,9.132,9.2305,52500.0],["2009-11-10",9.1484,9.288,8.8938,8.9759,81800.0],["2009-11-11",9.0416,9.3373,9.0416,9.2059,71500.0],["2009-11-12",9.1977,9.3948,9.0416,9.0827,79700.0],["2009-11-13",9.0909,9.4112,9.0334,9.2962,66200.0],["2009-11-16",9.403,9.6411,9.3291,9.5672,61700.0],["2009-11-17",9.5508,9.6001,9.2305,9.5426,42900.0],["2009-11-18",9.5179,9.6247,9.444,9.5508,38400.0],["2009-11-19",9.4769,9.5179,9.0909,9.403,117300.0],["2009-11-20",9.3044,9.5344,9.2716,9.5262,75000.0],["2009-11-23",9.6904,10.0682,9.5344,9.6658,53800.0],["2009-11-24",9.6905,9.707,9.4924,9.6988,41200.0],["2009-11-25",9.7153,9.8226,9.5337,9.5419,34600.0],["2009-11-27",9.187,9.674,9.187,9.4924,59600.0],["2009-11-30",9.4924,9.7483,9.4759,9.7235,110800.0],["2009-12-01",9.8391,10.0042,9.7813,9.9629,48800.0],["2009-12-02",9.9959,10.2766,9.9712,10.2518,40400.0],["2009-12-03",10.2766,10.4582,10.1115,10.1528,33000.0],["2009-12-04",10.4004,10.9204,10.2353,10.6893,52700.0],["2009-12-07",10.6563,10.7966,10.4086,10.7058,32500.0],["2009-12-08",10.5985,10.8131,10.5242,10.7801,45200.0],["2009-12-09",10.8048,10.9287,10.6233,10.8874,36900.0],["2009-12-10",10.9039,11.0607,10.7223,10.8131,60100.0],["2009-12-11",10.8461,11.0525,10.8131,10.9864,37600.0],["2009-12-14",11.0277,11.4157,11.0277,11.3661,46000.0],["2009-12-15",11.3001,11.7128,11.2671,11.2753,76900.0],["2009-12-16",11.4074,11.5147,11.3084,11.4982,38700.0],["2009-12-17",11.4487,11.49,10.648,10.8956,63800.0],["2009-12-18",10.9369,11.1185,10.7801,10.9617,357500.0],["2009-12-21",11.0029,11.6385,10.9287,11.6055,73500.0],["2009-12-22",11.6138,11.6138,11.2919,11.4652,55800.0],["2009-12-23",11.5065,11.5642,11.2506,11.49,28600.0],["2009-12-24",11.5065,11.6798,11.4322,11.4817,14800.0],["2009-12-28",11.5642,11.6468,11.3414,11.4734,21400.0],["2009-12-29",11.4734,11.5477,11.3826,11.4404,13200.0],["2009-12-30",11.3744,11.6798,11.3331,11.6385,43900.0],["2009-12-31",11.6633,11.9274,11.5065,11.5147,44500.0],["2010-01-04",11.7128,12.01,11.4734,12.01,64400.0],["2010-01-05",11.9274,12.0265,11.4982,11.5147,64100.0],["2010-01-06",11.5312,11.556,11.0277,11.0937,124400.0],["2010-01-07",11.0525,11.2919,11.0195,11.2671,58000.0],["2010-01-08",11.1928,11.5973,11.0855,11.3166,64700.0],["2010-01-11",11.3496,11.6468,11.0937,11.1515,32300.0],["2010-01-12",11.0607,11.2258,10.6315,10.7966,48300.0],["2010-01-13",10.8131,11.1928,10.7966,11.1268,45000.0],["2010-01-14",11.1185,11.4652,10.9864,11.3992,32000.0],["2010-01-15",11.4569,11.5973,10.9452,11.0195,139400.0],["2010-01-19",11.0772,11.1763,10.681,11.0442,81500.0],["2010-01-20",10.9122,11.1103,10.6728,10.8709,94300.0],["2010-01-21",10.9204,11.0029,10.4252,10.6398,86200.0],["2010-01-22",10.5985,10.8791,10.4004,10.5159,104700.0],["2010-01-25",10.615,10.6645,10.2683,10.3013,91400.0],["2010-01-26",10.2931,10.6645,10.0537,10.2353,62200.0],["2010-01-27",10.1445,10.6645,10.1445,10.5737,54400.0],["2010-01-28",10.8048,10.9534,9.9051,10.2436,176400.0],["2010-01-29",10.3178,11.135,10.3178,10.6893,168000.0],["2010-02-01",10.6893,11.135,10.681,11.135,84500.0],["2010-02-02",11.135,11.2011,10.8214,10.8544,62000.0],["2010-02-03",10.8379,10.9864,10.4499,10.4994,79700.0],["2010-02-04",10.4417,10.615,10.0124,10.0207,91400.0],["2010-02-05",10.0785,10.2353,9.8804,10.1858,69000.0],["2010-02-08",10.1445,10.1693,9.7813,9.9134,54200.0],["2010-02-09",10.0207,10.3756,9.9299,10.0289,40400.0],["2010-02-10",9.9464,10.2353,9.8308,10.2188,42200.0],["2010-02-11",10.1528,10.5902,9.8308,10.5655,61800.0],["2010-02-12",10.4664,10.6398,10.2105,10.5242,57100.0],["2010-02-16",10.615,10.7471,10.4417,10.7388,27100.0],["2010-02-17",10.8131,10.9039,10.6563,10.8626,31400.0],["2010-02-18",10.7471,11.168,10.6398,11.168,37300.0],["2010-02-19",11.168,11.4322,10.6398,11.2176,71100.0],["2010-02-22",11.2588,11.3249,10.9699,11.2011,33300.0],["2010-02-23",11.2176,11.2176,10.7306,10.7388,43600.0],["2010-02-24",10.8461,11.2836,10.7636,11.0855,38600.0],["2010-02-25",10.8874,11.3166,10.7223,11.3166,45800.0],["2010-02-26",11.2918,11.3992,10.9369,11.0525,87400.0],["2010-03-01",11.1598,11.556,11.1598,11.5395,71100.0],["2010-03-02",11.523,11.9274,11.3661,11.9274,73700.0],["2010-03-03",11.9274,12.2906,11.6715,11.7376,83500.0],["2010-03-04",11.7293,11.8862,11.5477,11.7954,28900.0],["2010-03-05",11.9031,12.1518,11.7954,12.044,74700.0],["2010-03-08",12.0772,12.1932,11.6544,11.7705,36100.0],["2010-03-09",11.7539,11.8368,11.5135,11.6296,128800.0],["2010-03-10",11.6876,11.8948,11.5135,11.8119,55000.0],["2010-03-11",11.6959,11.9777,11.6462,11.8948,60700.0],["2010-03-12",11.9694,11.9694,11.4555,11.5964,37500.0],["2010-03-15",11.613,11.7291,11.298,11.4389,37200.0],["2010-03-16",11.4472,11.6047,11.3312,11.3726,28800.0],["2010-03-17",11.3643,11.5467,11.3063,11.4224,47300.0],["2010-03-18",11.3726,11.5467,11.1903,11.4638,56200.0],["2010-03-19",11.5467,11.5467,11.0493,11.1903,106100.0],["2010-03-22",11.0328,11.5384,10.9913,11.4306,62600.0],["2010-03-23",11.4887,11.6047,11.2649,11.555,41700.0],["2010-03-24",11.4638,11.5798,11.1985,11.2068,45200.0],["2010-03-25",11.3229,11.5633,11.2068,11.2483,37600.0],["2010-03-26",11.3312,11.6462,11.0991,11.1074,39200.0],["2010-03-29",11.1737,11.4224,11.1074,11.2151,32200.0],["2010-03-30",11.1903,11.4472,11.1903,11.3726,62800.0],["2010-03-31",11.2731,11.6047,11.1903,11.4141,159700.0],["2010-04-01",11.5135,11.5301,11.3892,11.5301,33600.0],["2010-04-05",11.5301,11.8285,11.5301,11.8285,69300.0],["2010-04-06",11.7125,11.9611,11.6462,11.8783,46500.0],["2010-04-07",11.9031,12.0109,11.6379,11.9197,240900.0],["2010-04-08",11.8948,12.4253,11.7871,12.2264,66700.0],["2010-04-09",12.2761,12.3507,12.0523,12.1849,76600.0],["2010-04-12",12.1269,12.3424,12.1186,12.3259,55700.0],["2010-04-13",12.2513,12.7569,12.2513,12.7486,39100.0],["2010-04-14",12.8066,13.5278,12.8066,13.4283,81700.0],["2010-04-15",13.3703,13.4366,12.7486,13.3703,67200.0],["2010-04-16",13.3537,13.4283,13.105,13.2211,76800.0],["2010-04-19",13.1962,13.3952,12.8564,13.3288,89200.0],["2010-04-20",13.4283,13.5609,13.2957,13.4034,57400.0],["2010-04-21",13.4283,13.9671,13.3123,13.7433,159300.0],["2010-04-22",13.478,14.0831,13.3786,13.5941,156100.0],["2010-04-23",13.6355,13.9671,13.2542,13.2874,245600.0],["2010-04-26",13.4034,14.1743,13.4034,14.0749,212200.0],["2010-04-27",14.0831,14.1826,13.793,13.8842,198200.0],["2010-04-28",13.992,14.166,13.7599,13.8842,92500.0],["2010-04-29",14.0749,14.1412,13.8179,14.1163,111000.0],["2010-04-30",14.1578,14.1578,13.2957,13.3786,151400.0],["2010-05-03",13.4366,14.0666,13.3869,14.0417,77600.0],["2010-05-04",13.7599,13.7599,13.3869,13.6521,170800.0],["2010-05-05",13.5941,13.8345,13.2874,13.3454,173300.0],["2010-05-06",13.1962,13.8842,12.4419,13.1962,303500.0],["2010-05-07",13.0636,13.1465,12.044,12.3673,187200.0],["2010-05-10",13.1216,13.3786,12.8315,13.2625,127100.0],["2010-05-11",13.0967,13.677,12.674,13.1713,119200.0],["2010-05-12",13.1796,13.7433,13.105,13.6521,106600.0],["2010-05-13",13.6355,13.7516,13.0553,13.3786,95000.0],["2010-05-14",13.2625,13.2625,12.8232,13.1796,104200.0],["2010-05-17",13.2625,13.4698,12.732,12.9807,124200.0],["2010-05-18",13.2045,13.3703,12.3756,12.4668,125800.0],["2010-05-19",12.4502,12.6491,11.8119,11.928,191300.0],["2010-05-20",11.8037,11.9363,11.356,11.5633,223800.0],["2010-05-21",11.298,12.1684,11.298,11.8865,161100.0],["2010-05-24",11.8617,11.9114,11.5964,11.7208,130200.0],["2010-05-25",11.3312,11.671,11.3312,11.5798,177200.0],["2010-05-26",11.6544,11.8948,11.2731,11.3229,110900.0],["2010-05-27",11.6876,11.9777,11.4638,11.928,102800.0],["2010-05-28",11.9031,11.9694,11.4389,11.613,119900.0],["2010-06-01",11.4804,11.8285,11.3229,11.3229,214800.0],["2010-06-02",11.4638,11.8534,11.3643,11.7456,133600.0],["2010-06-03",11.7456,11.9694,11.555,11.8865,78200.0],["2010-06-04",11.4804,11.729,10.9665,11.0079,106800.0],["2010-06-07",11.1405,11.2566,10.7924,10.8007,118100.0],["2010-06-08",10.9001,10.9913,10.5023,10.7592,84300.0],["2010-06-09",10.925,11.0991,10.4111,10.6266,115800.0],["2010-06-10",10.867,11.0825,10.7758,11.0576,73300.0],["2010-06-11",10.9167,11.3726,10.9167,11.1985,75000.0],["2010-06-14",11.356,11.671,11.0659,11.1239,89700.0],["2010-06-15",11.2068,11.6296,11.0162,11.5964,85600.0],["2010-06-16",11.4887,11.7456,11.3146,11.4638,86000.0],["2010-06-17",11.5964,11.6959,11.3063,11.6379,48000.0],["2010-06-18",11.7291,11.9611,11.5052,11.6627,122700.0],["2010-06-21",11.8534,11.9694,11.0162,11.1157,98300.0],["2010-06-22",11.1488,11.4638,10.925,10.9416,73200.0],["2010-06-23",10.9333,11.3663,10.9333,11.258,75900.0],["2010-06-24",11.1581,11.233,10.8417,10.875,53900.0],["2010-06-25",10.9749,11.3246,10.775,11.2996,370800.0],["2010-06-28",11.1997,11.283,10.9166,11.1081,52500.0],["2010-06-29",10.8333,10.85,10.2921,10.4336,66400.0],["2010-06-30",10.4003,10.5669,10.0673,10.1006,86000.0],["2010-07-01",10.0922,10.2005,9.7175,10.009,52600.0],["2010-07-02",10.0756,10.0756,9.8091,9.8757,59000.0],["2010-07-06",10.0589,10.3587,9.7092,9.8591,89600.0],["2010-07-07",9.9007,10.3087,9.8008,10.3004,91300.0],["2010-07-08",10.442,10.6335,10.1422,10.3254,103300.0],["2010-07-09",10.2671,10.5252,10.1922,10.5003,64700.0],["2010-07-12",10.4253,10.5169,10.1089,10.2504,55100.0],["2010-07-13",10.4753,11.2497,10.4336,11.1747,89700.0],["2010-07-14",11.1498,11.2913,10.7001,10.8583,64200.0],["2010-07-15",10.9083,10.9249,10.3087,10.5003,68900.0],["2010-07-16",10.367,10.5752,10.0922,10.2754,99900.0],["2010-07-19",10.2921,10.6585,10.2588,10.6585,43700.0],["2010-07-20",10.4586,10.9083,10.4586,10.8916,87100.0],["2010-07-21",10.9582,11.0915,10.5419,10.5752,80000.0],["2010-07-22",11.2247,12.5404,11.0582,12.5237,239900.0],["2010-07-23",12.4821,12.7319,12.0824,12.6153,202900.0],["2010-07-26",12.5986,12.6902,12.2406,12.4821,149400.0],["2010-07-27",12.6653,12.9983,12.4488,12.582,113400.0],["2010-07-28",12.4987,12.8568,12.4155,12.7735,171800.0],["2010-07-29",12.8901,13.2148,12.4654,12.9484,149300.0],["2010-07-30",12.7069,13.1565,12.6486,13.0566,158700.0],["2010-08-02",13.3064,13.3231,12.9151,12.9317,148000.0],["2010-08-03",12.8651,12.99,12.4155,12.582,85200.0],["2010-08-04",12.6403,12.8568,12.4488,12.8235,64100.0],["2010-08-05",12.7235,12.7569,12.4238,12.4238,62200.0],["2010-08-06",12.3072,12.3072,11.6244,11.7826,123600.0],["2010-08-09",11.9325,12.2323,11.641,12.174,95200.0],["2010-08-10",11.9491,11.9908,11.4079,11.4162,53000.0],["2010-08-11",11.0998,11.1581,10.5336,10.5919,124000.0],["2010-08-12",10.3254,10.4586,10.2171,10.3504,71500.0],["2010-08-13",10.2671,10.2671,9.6176,9.7841,139900.0],["2010-08-16",9.6676,10.1838,9.6676,10.0589,59600.0],["2010-08-17",10.1755,10.4087,10.0173,10.034,64900.0],["2010-08-18",9.9923,10.1922,9.9257,10.034,42200.0],["2010-08-19",10.0006,10.1172,9.8258,9.9757,116700.0],["2010-08-20",9.8841,10.2505,9.8424,10.034,92900.0],["2010-08-23",10.1505,10.1505,9.8008,9.8174,65700.0],["2010-08-24",9.6509,9.9507,9.526,9.6259,74600.0],["2010-08-25",9.576,9.9923,9.501,9.984,77300.0],["2010-08-26",10.009,10.0589,9.5593,9.6009,39200.0],["2010-08-27",9.7092,10.1006,9.4011,10.0589,63200.0],["2010-08-30",9.9673,10.1255,9.6009,9.6426,107100.0],["2010-08-31",9.6009,9.7758,9.5343,9.5593,76000.0],["2010-09-01",9.777,10.1202,9.6932,10.0699,103200.0],["2010-09-02",10.095,10.1202,9.777,9.9778,39600.0],["2010-09-03",10.1202,10.4299,10.0281,10.3964,61100.0],["2010-09-07",10.3545,10.4885,9.4923,9.5509,67300.0],["2010-09-08",9.5593,9.6932,9.3417,9.4254,51900.0],["2010-09-09",9.6095,9.7267,9.5091,9.7016,52200.0],["2010-09-10",9.7016,9.9109,9.3584,9.5426,62600.0],["2010-09-13",9.643,10.003,9.6263,9.9276,76300.0],["2010-09-14",9.9193,10.0448,9.71,9.8858,58500.0],["2010-09-15",9.6849,10.1285,9.6849,10.0616,39900.0],["2010-09-16",10.1453,10.5387,10.0616,10.3294,71800.0],["2010-09-17",10.4801,10.614,10.1034,10.4634,120900.0],["2010-09-20",10.4634,11.133,10.3629,11.0828,82800.0],["2010-09-21",11.0326,11.1749,10.7647,10.8568,54800.0],["2010-09-22",10.7647,10.8735,10.1536,10.3294,76100.0],["2010-09-23",10.1955,10.6894,10.1704,10.1787,60200.0],["2010-09-24",10.3964,10.8149,10.3964,10.7814,63200.0],["2010-09-27",10.8149,10.8149,10.1871,10.321,109300.0],["2010-09-28",10.388,10.4885,9.9276,10.2708,115400.0],["2010-09-29",10.2039,10.6056,10.1955,10.5387,72700.0],["2010-09-30",10.6559,10.7312,10.3127,10.5387,68900.0],["2010-10-01",10.6726,10.7731,10.4885,10.6894,54100.0],["2010-10-04",10.614,10.7061,10.2206,10.2708,58200.0],["2010-10-05",10.455,11.0912,10.3796,11.0409,81100.0],["2010-10-06",11.0409,11.0409,10.5722,10.748,40700.0],["2010-10-07",10.8819,10.8819,10.6224,10.7312,57900.0],["2010-10-08",10.5052,10.7061,10.4048,10.6308,73900.0],["2010-10-11",10.5805,10.748,10.4801,10.5889,34700.0],["2010-10-12",10.5136,10.7228,10.3545,10.6559,31200.0],["2010-10-13",10.6977,11.3004,10.6559,11.2083,68500.0],["2010-10-14",11.2502,11.3925,10.907,11.359,53000.0],["2010-10-15",11.5348,11.6938,11.2335,11.3255,89200.0],["2010-10-18",11.3758,11.6436,11.3088,11.6269,34500.0],["2010-10-19",11.359,11.6771,11.3088,11.426,63300.0],["2010-10-20",11.5515,11.7106,11.1916,11.2335,95300.0],["2010-10-21",12.1124,12.1291,10.9991,11.5348,164800.0],["2010-10-22",11.5766,11.9198,11.3841,11.6938,62900.0],["2010-10-25",11.8529,12.1291,11.5432,11.6018,100200.0],["2010-10-26",11.4846,11.6687,11.3841,11.5264,62600.0],["2010-10-27",11.4595,11.719,11.3423,11.6855,59400.0],["2010-10-28",11.7441,12.263,11.5766,12.0873,151200.0],["2010-10-29",12.0621,12.1626,11.9366,12.0119,71300.0],["2010-11-01",12.0956,12.1542,11.4427,11.652,79800.0],["2010-11-02",11.8696,11.9282,11.426,11.9282,71000.0],["2010-11-03",11.945,12.1961,11.6687,12.1877,65900.0],["2010-11-04",12.4723,12.8071,12.2379,12.7988,98400.0],["2010-11-05",12.7569,12.8071,12.4891,12.7737,64100.0],["2010-11-08",12.7653,13.0834,12.6314,12.9578,65100.0],["2010-11-09",12.9327,13.0248,12.6397,12.6983,61400.0],["2010-11-10",12.7485,12.916,12.4472,12.8992,83100.0],["2010-11-11",12.6648,12.916,12.3384,12.5895,45800.0],["2010-11-12",12.4137,12.6732,11.8027,11.9784,81600.0],["2010-11-15",12.0119,12.3133,11.719,11.9366,80900.0],["2010-11-16",11.7692,11.8947,11.4929,11.5934,62800.0],["2010-11-17",11.5767,11.7106,11.3841,11.5181,67600.0],["2010-11-18",11.7022,11.9952,11.5097,11.6687,72400.0],["2010-11-19",11.6185,11.9701,11.5097,11.9198,59900.0],["2010-11-22",11.8278,12.2965,11.8278,12.2547,44200.0],["2010-11-23",12.1202,12.3555,11.8849,12.2042,78900.0],["2010-11-24",12.3303,12.5657,12.2295,12.5152,68400.0],["2010-11-26",12.4144,12.5573,12.3892,12.49,11600.0],["2010-11-29",12.4228,12.5068,12.1286,12.4564,50500.0],["2010-11-30",12.2379,12.3219,11.9605,12.1706,110100.0],["2010-12-01",12.4396,12.6749,12.3639,12.4228,114500.0],["2010-12-02",12.7842,12.7842,12.3303,12.5741,57800.0],["2010-12-03",12.5152,12.7926,12.3976,12.7422,58300.0],["2010-12-06",12.6665,12.8178,12.4228,12.4564,72200.0],["2010-12-07",12.6329,12.9019,12.5152,12.8346,191100.0],["2010-12-08",12.9103,13.0195,12.7085,12.9187,82400.0],["2010-12-09",13.0027,13.0279,12.8178,12.9943,68900.0],["2010-12-10",12.9859,13.1288,12.843,13.112,69100.0],["2010-12-13",13.1204,13.4398,12.9943,13.2885,144800.0],["2010-12-14",13.3978,13.5575,13.2969,13.4734,119400.0],["2010-12-15",13.4902,13.6163,13.4062,13.5491,112700.0],["2010-12-16",13.5323,13.692,13.3389,13.6835,66700.0],["2010-12-17",13.7004,13.7004,13.0448,13.3642,303500.0],["2010-12-20",13.3473,13.6583,13.2885,13.3389,107200.0],["2010-12-21",13.4482,13.6667,13.1708,13.5743,43800.0],["2010-12-22",13.5995,13.5995,13.0448,13.196,49600.0],["2010-12-23",13.1876,13.507,13.0195,13.4314,61100.0],["2010-12-27",13.3642,13.5323,13.1792,13.4146,30700.0],["2010-12-28",13.1036,14.1879,13.1036,13.8853,263700.0],["2010-12-29",14.0113,14.4568,13.9609,14.3391,185500.0],["2010-12-30",14.3812,14.5829,14.087,14.1374,133000.0],["2010-12-31",14.1458,14.3223,13.9357,13.9357,66400.0],["2011-01-03",14.0618,14.44,14.0618,14.2635,99900.0],["2011-01-04",14.356,14.356,13.6247,13.776,108200.0],["2011-01-05",13.7676,14.0954,13.6247,14.0282,126500.0],["2011-01-06",13.9861,14.087,13.7088,13.8264,59100.0],["2011-01-07",13.818,13.86,13.1036,13.381,120100.0],["2011-01-10",13.2381,13.5154,12.9271,13.3221,75000.0],["2011-01-11",13.423,13.5491,13.2465,13.2717,51000.0],["2011-01-12",13.381,13.6331,13.2381,13.5995,101700.0],["2011-01-13",13.5407,13.7592,13.423,13.7256,71200.0],["2011-01-14",13.7592,14.1963,13.6667,14.1206,135900.0],["2011-01-18",14.0618,14.1374,13.2381,13.4062,169300.0],["2011-01-19",13.4398,13.5575,13.0364,13.0784,236000.0],["2011-01-20",13.0279,13.0279,12.5825,12.8851,132400.0],["2011-01-21",12.9607,13.0027,12.6245,12.7674,87000.0],["2011-01-24",12.7422,13.7256,12.7422,13.6583,165700.0],["2011-01-25",13.5491,13.6163,13.3726,13.5575,70200.0],["2011-01-26",13.6331,14.129,13.6331,14.0029,207300.0],["2011-01-27",13.9273,14.2047,12.6077,12.759,341500.0],["2011-01-28",12.7758,12.9775,12.4816,12.717,209400.0],["2011-01-31",12.8851,13.0195,12.4564,12.5573,167000.0],["2011-02-01",12.6413,12.9943,12.5657,12.8094,100200.0],["2011-02-02",12.7086,13.0279,12.7086,12.9523,88500.0],["2011-02-03",12.8598,12.8767,12.6077,12.6413,61200.0],["2011-02-04",12.6077,12.8178,12.6077,12.6749,70800.0],["2011-02-07",12.4984,12.9607,12.4984,12.8094,82000.0],["2011-02-08",12.6749,13.0111,12.6077,13.0111,117900.0],["2011-02-09",12.9439,13.07,12.8598,13.0279,81900.0],["2011-02-10",12.8851,13.0279,12.6833,12.7085,84900.0],["2011-02-11",12.6581,12.8178,12.6077,12.6413,56000.0],["2011-02-14",12.6749,12.7758,12.5993,12.6665,61800.0],["2011-02-15",12.6161,12.6917,12.4228,12.4816,103200.0],["2011-02-16",12.5573,12.7338,12.4144,12.5489,53100.0],["2011-02-17",12.5068,12.7758,12.4816,12.6917,64600.0],["2011-02-18",12.7758,12.9019,12.6077,12.7422,83500.0],["2011-02-22",12.4312,12.8262,12.4228,12.4732,96100.0],["2011-02-23",12.4984,12.6665,12.1118,12.1538,75700.0],["2011-02-24",12.1454,12.3892,11.9605,12.3387,80100.0],["2011-02-25",12.3555,12.8598,12.2631,12.8262,57800.0],["2011-02-28",12.9187,12.9523,12.2715,12.3723,67200.0],["2011-03-01",12.3976,12.6245,12.095,12.2042,61000.0],["2011-03-02",12.1706,12.3808,12.1034,12.3051,57200.0],["2011-03-03",12.4732,12.8514,12.4732,12.6749,46200.0],["2011-03-04",12.6665,12.734,12.4471,12.7087,69900.0],["2011-03-07",12.7171,12.8353,12.2277,12.3205,55100.0],["2011-03-08",12.3121,12.869,12.2868,12.6159,80700.0],["2011-03-09",12.6243,12.7931,12.464,12.6327,60400.0],["2011-03-10",12.388,12.4218,11.907,12.1349,115400.0],["2011-03-11",12.042,12.2361,11.8142,11.8564,69900.0],["2011-03-14",11.772,12.1433,11.7635,11.8142,55600.0],["2011-03-15",11.4682,11.6201,11.3838,11.4598,95200.0],["2011-03-16",11.3838,11.5273,11.0547,11.1475,79500.0],["2011-03-17",11.2994,11.3501,11.1306,11.1644,39400.0],["2011-03-18",11.2319,11.9323,11.1813,11.9323,142200.0],["2011-03-21",12.0842,12.4049,11.9154,12.3543,57900.0],["2011-03-22",12.3543,12.3543,11.8901,11.9408,31500.0],["2011-03-23",11.8901,12.6159,11.8479,12.3458,164100.0],["2011-03-24",12.4386,12.464,11.9914,12.2192,124900.0],["2011-03-25",12.3458,12.6581,12.2192,12.3796,36900.0],["2011-03-28",12.4555,12.6412,12.3627,12.4302,20200.0],["2011-03-29",12.4386,12.8606,12.3543,12.7846,37200.0],["2011-03-30",12.8015,13.1813,12.6074,12.9703,62500.0],["2011-03-31",12.9534,13.1222,12.8184,12.9618,58900.0],["2011-04-01",13.0209,13.2488,12.6749,12.7678,58400.0],["2011-04-04",12.7678,13.0547,12.7678,12.9534,57100.0],["2011-04-05",12.9703,13.2656,12.5146,13.0294,355200.0],["2011-04-06",13.1475,13.1559,12.8437,13.0969,46200.0],["2011-04-07",13.0884,13.2319,12.9787,13.0378,39900.0],["2011-04-08",13.1475,13.1475,12.8268,12.8353,70300.0],["2011-04-11",12.8099,12.9281,12.5737,12.7678,38000.0],["2011-04-12",12.6496,12.6496,12.0758,12.2024,43600.0],["2011-04-13",12.3374,12.3458,11.8311,12.0758,83800.0],["2011-04-14",11.907,12.042,11.7973,12.042,31100.0],["2011-04-15",11.9914,11.9914,11.6623,11.9239,63200.0],["2011-04-18",11.6454,11.7129,11.3922,11.6454,93300.0],["2011-04-19",11.6792,11.7551,11.2994,11.561,90000.0],["2011-04-20",11.8479,12.3627,11.7973,12.118,139000.0],["2011-04-21",12.1855,12.1855,11.5695,11.7214,129600.0],["2011-04-25",11.696,11.8057,11.5188,11.7298,113100.0],["2011-04-26",11.8142,11.983,11.6201,11.8057,77700.0],["2011-04-27",11.8057,11.8733,11.7129,11.8057,34000.0],["2011-04-28",11.8057,11.8817,11.7298,11.8057,86000.0],["2011-04-29",11.7973,12.2868,11.7973,12.1602,74000.0],["2011-05-02",12.2108,12.253,11.6707,11.7382,68000.0],["2011-05-03",11.7214,11.983,11.4598,11.9323,184000.0],["2011-05-04",11.9914,12.1095,11.5863,11.7298,42500.0],["2011-05-05",11.561,12.2699,11.4935,11.9323,81300.0],["2011-05-06",12.118,12.4893,12.1095,12.253,58000.0],["2011-05-09",12.1939,12.5905,12.0927,12.2108,128000.0],["2011-05-10",12.2867,12.6243,12.2867,12.5483,36000.0],["2011-05-11",12.4724,12.4724,11.8311,11.9323,71100.0],["2011-05-12",11.8142,12.5315,11.8142,12.3543,74200.0],["2011-05-13",12.3289,12.4133,11.8142,11.8648,58000.0],["2011-05-16",11.8395,12.0589,11.561,11.5695,66900.0],["2011-05-17",11.5104,11.7298,11.4007,11.6707,55800.0],["2011-05-18",11.7129,11.9661,11.6792,11.8142,65400.0],["2011-05-19",11.8817,11.8817,11.3585,11.4513,54500.0],["2011-05-20",11.3501,11.4513,11.2741,11.291,52600.0],["2011-05-23",11.156,11.1728,10.7931,10.9112,97400.0],["2011-05-24",10.9872,10.9872,10.6581,10.869,67600.0],["2011-05-25",10.81,11.0463,10.8015,10.9112,22300.0],["2011-05-26",10.869,11.1644,10.7678,11.0885,49900.0],["2011-05-27",11.1391,11.1897,10.8015,10.8606,29400.0],["2011-05-31",10.9956,11.215,10.8269,11.1391,109100.0],["2011-06-01",11.0885,11.1982,10.5906,10.6412,70000.0],["2011-06-02",10.6243,10.8522,10.3796,10.7931,39100.0],["2011-06-03",10.5737,10.8015,10.464,10.5146,62000.0],["2011-06-06",10.4893,10.5653,10.3712,10.3796,63100.0],["2011-06-07",10.5062,10.5906,10.3627,10.464,26600.0],["2011-06-08",10.4387,10.5399,10.329,10.4302,77600.0],["2011-06-09",10.4977,10.6074,10.3543,10.4134,84600.0],["2011-06-10",10.329,10.5315,10.2783,10.3712,85800.0],["2011-06-13",10.4134,10.4134,10.1349,10.2446,32900.0],["2011-06-14",10.3374,10.5146,10.2699,10.4134,71400.0],["2011-06-15",10.2446,10.4556,10.2024,10.3121,58800.0],["2011-06-16",10.3121,10.3965,10.1518,10.194,53000.0],["2011-06-17",10.2952,10.2952,10.0842,10.1855,130900.0],["2011-06-20",10.1602,10.3037,10.0758,10.2783,47700.0],["2011-06-21",10.3543,10.8775,10.3543,10.8184,44000.0],["2011-06-22",10.7675,10.7845,10.3267,10.3775,39400.0],["2011-06-23",10.208,10.7252,10.208,10.6404,46200.0],["2011-06-24",10.6573,10.7252,10.5132,10.5725,292900.0],["2011-06-27",10.598,10.8523,10.4623,10.8439,34000.0],["2011-06-28",10.8778,10.9286,10.793,10.9117,31800.0],["2011-06-29",10.8354,11.1321,10.7082,10.9286,35300.0],["2011-06-30",10.9965,11.166,10.8862,11.1152,43000.0],["2011-07-01",11.1406,11.3186,10.8862,11.2254,69500.0],["2011-07-05",11.166,11.4204,10.9371,11.0728,73300.0],["2011-07-06",11.0304,11.183,11.0134,11.1321,26300.0],["2011-07-07",11.2593,11.4458,11.0473,11.1067,44900.0],["2011-07-08",10.9456,11.0982,10.8778,11.0812,32100.0],["2011-07-11",10.9032,11.1576,10.9032,11.1067,38000.0],["2011-07-12",11.0134,11.0134,10.8354,10.8439,63400.0],["2011-07-13",10.9625,11.1915,10.8608,11.1236,47500.0],["2011-07-14",11.183,11.183,10.8523,10.9286,57900.0],["2011-07-15",10.9456,11.183,10.8693,11.1575,70000.0],["2011-07-18",11.1576,11.1576,10.6828,11.0134,48500.0],["2011-07-19",11.1576,11.573,11.0473,11.5306,42800.0],["2011-07-20",11.4967,11.5306,11.0812,11.4204,42300.0],["2011-07-21",11.556,11.556,11.0389,11.3271,207100.0],["2011-07-22",11.2678,11.4713,11.1491,11.3186,77800.0],["2011-07-25",11.166,11.3865,11.0982,11.2678,83600.0],["2011-07-26",11.3102,11.4289,11.2254,11.3356,53200.0],["2011-07-27",11.1915,11.4712,10.6828,10.7421,108400.0],["2011-07-28",10.776,10.9202,10.4199,10.5895,91000.0],["2011-07-29",10.4878,10.7082,10.386,10.6149,101000.0],["2011-08-01",10.7506,10.8184,10.3691,10.4962,74700.0],["2011-08-02",10.4369,10.6743,10.191,10.208,77100.0],["2011-08-03",10.1995,10.6997,10.1825,10.6319,60500.0],["2011-08-04",10.4454,10.5471,10.1995,10.1995,113300.0],["2011-08-05",10.386,10.5641,9.7247,10.1062,75600.0],["2011-08-08",9.7247,10.5895,9.4534,9.5975,150600.0],["2011-08-09",9.7756,9.9791,9.0295,9.8943,137100.0],["2011-08-10",9.5551,9.8264,9.0464,9.1312,114500.0],["2011-08-11",9.2245,9.6993,9.216,9.4873,109200.0],["2011-08-12",9.5806,9.6484,9.1227,9.3347,74700.0],["2011-08-15",9.4449,9.6569,9.3856,9.6145,51900.0],["2011-08-16",9.5127,9.5467,9.1906,9.2754,51900.0],["2011-08-17",9.3008,9.428,9.0803,9.394,36600.0],["2011-08-18",9.0973,9.2838,8.8769,8.9362,107100.0],["2011-08-19",8.809,9.0719,8.6479,8.8769,84300.0],["2011-08-22",9.1312,9.1651,8.7751,9.1143,63700.0],["2011-08-23",9.1821,9.9112,9.1651,9.8095,93600.0],["2011-08-24",9.8095,9.9197,9.4704,9.7162,57600.0],["2011-08-25",9.7841,9.7841,9.1482,9.1651,55700.0],["2011-08-26",9.0719,9.4195,9.004,9.1906,34700.0],["2011-08-29",9.3093,9.7332,9.3093,9.6993,59800.0],["2011-08-30",9.6314,9.7332,9.4025,9.4449,46900.0],["2011-08-31",9.5302,9.6154,9.3171,9.4534,124800.0],["2011-09-01",9.4961,9.5557,9.3256,9.4449,127800.0],["2011-09-02",9.1977,9.4961,8.8908,9.0187,126900.0],["2011-09-06",8.7118,9.2489,8.6863,9.1039,103200.0],["2011-09-07",9.283,9.5472,9.2659,9.5216,84600.0],["2011-09-08",9.4534,9.6239,9.0698,9.0784,95200.0],["2011-09-09",9.0017,9.2403,8.8141,8.9931,82000.0],["2011-09-12",8.8567,9.1295,8.8226,9.0443,30600.0],["2011-09-13",9.0954,9.1636,8.959,9.1125,53700.0],["2011-09-14",9.2318,9.7006,9.0613,9.5216,62300.0],["2011-09-15",9.6495,9.6666,9.3852,9.641,29300.0],["2011-09-16",9.7177,9.7177,9.4279,9.5557,75500.0],["2011-09-19",9.3512,9.3938,9.0358,9.1636,29000.0],["2011-09-20",9.2148,9.2148,8.9846,9.1295,70300.0],["2011-09-21",9.1466,9.3682,8.6777,8.6948,49300.0],["2011-09-22",8.3709,8.78,8.243,8.6095,100400.0],["2011-09-23",8.6181,8.6351,8.3453,8.5925,50700.0],["2011-09-26",8.7033,8.7971,8.3282,8.7459,46800.0],["2011-09-27",8.9846,9.4364,8.7885,9.0102,60000.0],["2011-09-28",9.0358,9.1125,8.3623,8.3709,53300.0],["2011-09-29",8.5925,8.6522,8.2686,8.6095,50600.0],["2011-09-30",8.4305,8.7885,8.3964,8.422,91300.0],["2011-10-03",8.3197,8.6777,7.8509,7.9276,81000.0],["2011-10-04",7.8764,9.7944,7.8594,9.3511,135700.0],["2011-10-05",9.3,9.3,8.8653,8.9931,96300.0],["2011-10-06",8.9335,8.9335,8.6522,8.8738,61000.0],["2011-10-07",8.9079,8.9335,8.4817,8.6181,55600.0],["2011-10-10",8.7971,9.1892,8.6607,9.0358,78800.0],["2011-10-11",8.9164,9.0698,8.763,8.9846,68100.0],["2011-10-12",9.0699,9.5813,9.0102,9.5557,60900.0],["2011-10-13",9.4705,9.7006,9.3256,9.6239,48800.0],["2011-10-14",9.7433,9.9905,9.5216,9.9564,53500.0],["2011-10-17",9.8285,9.8711,8.9505,9.0954,61700.0],["2011-10-18",9.1636,10.0331,9.0187,9.9649,83900.0],["2011-10-19",9.9734,9.9734,9.1551,9.3852,64400.0],["2011-10-20",8.4902,10.5872,8.1066,10.3996,165300.0],["2011-10-21",10.536,10.536,9.7859,9.9734,111900.0],["2011-10-24",10.0331,10.1354,9.641,9.7518,100100.0],["2011-10-25",9.6921,9.7944,9.2915,9.3682,84100.0],["2011-10-26",9.5387,9.8626,9.2915,9.7262,83800.0],["2011-10-27",10.1354,10.2036,9.9052,10.1439,190600.0],["2011-10-28",10.0672,10.3229,9.7433,9.7603,118900.0],["2011-10-31",9.5728,9.7177,9.4193,9.4534,76600.0],["2011-11-01",9.0613,9.3938,8.9505,9.2062,118600.0],["2011-11-02",9.3341,9.4279,9.1807,9.3852,177400.0],["2011-11-03",9.5216,9.7433,9.3512,9.6921,96600.0],["2011-11-04",9.5131,9.6154,9.4534,9.5472,48900.0],["2011-11-07",9.4875,9.4875,9.1721,9.4193,40600.0],["2011-11-08",9.4534,9.5813,9.1721,9.5472,56700.0],["2011-11-09",9.2403,9.3256,8.8823,8.8908,67400.0],["2011-11-10",9.0698,9.2318,8.7971,9.0954,35500.0],["2011-11-11",9.2403,9.5046,9.2403,9.3511,63200.0],["2011-11-14",9.2659,9.3597,8.9931,9.0528,85400.0],["2011-11-15",8.9676,9.1892,8.9335,9.1039,66500.0],["2011-11-16",8.9761,9.3341,8.8141,8.8567,68300.0],["2011-11-17",8.8397,8.942,8.7885,8.8908,59000.0],["2011-11-18",8.8994,9.0358,8.7289,8.8567,76400.0],["2011-11-21",8.6607,8.8056,8.4817,8.4902,53100.0],["2011-11-22",8.4645,8.5331,8.1729,8.1729,59400.0],["2011-11-23",8.1043,8.19,7.7784,7.8041,49500.0],["2011-11-25",7.7784,7.8556,7.7098,7.7184,29300.0],["2011-11-28",7.9413,8.1129,7.8642,8.1129,70900.0],["2011-11-29",8.07,8.1815,7.9499,7.9671,19900.0],["2011-11-30",8.353,8.7132,8.2415,8.6789,182000.0],["2011-12-01",8.6188,9.0905,8.4302,8.9619,67800.0],["2011-12-02",9.1077,9.2192,8.8161,8.8675,34500.0],["2011-12-05",9.0219,9.3564,8.9447,9.1763,60900.0],["2011-12-06",9.1677,9.5193,9.0819,9.4164,55500.0],["2011-12-07",9.3478,9.5193,9.0648,9.4936,47200.0],["2011-12-08",9.3992,9.4593,8.8933,9.0391,65800.0],["2011-12-09",9.0476,9.5793,8.9361,9.5107,81900.0],["2011-12-12",9.3306,9.3649,9.0219,9.3392,41100.0],["2011-12-13",9.4078,9.6051,9.0734,9.1848,58500.0],["2011-12-14",9.0819,9.7166,9.0819,9.6994,81500.0],["2011-12-15",9.8109,9.8109,9.1763,9.3735,55800.0],["2011-12-16",9.4336,9.9653,9.3564,9.8452,277900.0],["2011-12-19",10.0167,10.1454,9.4336,9.4764,62800.0],["2011-12-20",9.708,10.2911,9.4164,10.2054,84900.0],["2011-12-21",10.2054,10.334,9.8624,10.2912,46500.0],["2011-12-22",10.3426,10.6513,10.2654,10.3769,55800.0],["2011-12-23",10.334,10.4112,10.1797,10.2054,38200.0],["2011-12-27",10.1797,10.2654,10.051,10.1539,33100.0],["2011-12-28",10.1368,10.1368,9.8366,9.8967,22800.0],["2011-12-29",9.9653,10.1882,9.931,9.9996,43500.0],["2011-12-30",9.9653,9.9653,9.6908,9.7337,72100.0],["2012-01-03",10.0853,10.2997,9.9653,10.2654,81100.0],["2012-01-04",10.1968,10.274,10.051,10.0682,31500.0],["2012-01-05",10.0167,10.2997,9.9138,10.2568,27300.0],["2012-01-06",10.2826,10.2826,10.0167,10.0853,52200.0],["2012-01-09",10.1625,10.1625,9.9224,10.0596,54900.0],["2012-01-10",10.2483,10.2997,10.0167,10.2997,40100.0],["2012-01-11",10.274,10.5227,10.1368,10.5055,38000.0],["2012-01-12",10.5141,10.7542,10.3254,10.6685,48100.0],["2012-01-13",10.5227,10.5827,10.2311,10.2654,42000.0],["2012-01-17",10.3769,10.5055,10.1882,10.2654,82100.0],["2012-01-18",10.274,10.5484,10.274,10.5313,51400.0],["2012-01-19",10.6085,10.9772,10.5656,10.7199,32200.0],["2012-01-20",10.7114,11.1916,10.6856,11.1487,41000.0],["2012-01-23",11.123,11.3631,11.0973,11.3117,25800.0],["2012-01-24",11.2688,11.346,11.0716,11.2774,64400.0],["2012-01-25",11.2774,11.3631,10.8915,11.346,39100.0],["2012-01-26",11.3889,11.5089,11.2431,11.346,39000.0],["2012-01-27",11.2945,11.5089,11.2945,11.3803,42000.0],["2012-01-30",11.2774,11.346,11.2088,11.2088,37500.0],["2012-01-31",11.3374,11.3631,11.0115,11.2602,39900.0],["2012-02-01",11.4232,12.1436,11.3117,11.9892,97100.0],["2012-02-02",10.7971,11.4403,10.2911,10.7285,109800.0],["2012-02-03",11.003,11.003,10.6771,10.8229,84700.0],["2012-02-06",10.7886,10.8829,10.5999,10.6856,37400.0],["2012-02-07",10.6085,10.7457,10.4712,10.5742,35900.0],["2012-02-08",10.6342,10.9258,10.6342,10.8572,23500.0],["2012-02-09",10.8572,10.9086,10.6771,10.8572,29600.0],["2012-02-10",10.7457,10.9086,10.4198,10.4284,29700.0],["2012-02-13",10.4798,10.6599,10.4026,10.6513,39500.0],["2012-02-14",10.497,10.557,10.3169,10.4369,34800.0],["2012-02-15",10.4712,10.4712,10.1797,10.1968,46300.0],["2012-02-16",10.2225,10.7628,10.0853,10.7371,42900.0],["2012-02-17",10.7971,10.8572,10.6085,10.8314,54100.0],["2012-02-21",10.8314,10.8314,10.274,10.334,29900.0],["2012-02-22",10.334,10.4455,10.214,10.2311,38300.0],["2012-02-23",10.2225,10.7371,10.1025,10.7028,56000.0],["2012-02-24",10.6942,10.7971,10.5227,10.557,36400.0],["2012-02-27",10.4798,10.6342,10.2654,10.2826,57900.0],["2012-02-28",10.3083,10.3683,10.0167,10.1196,40700.0],["2012-02-29",10.1882,10.1882,9.5965,9.6222,59100.0],["2012-03-01",9.7166,9.8538,9.3135,9.3392,112500.0],["2012-03-02",9.3651,9.4772,8.9684,9.1323,101600.0],["2012-03-05",9.0719,9.3133,8.977,9.0719,115300.0],["2012-03-06",8.9598,9.2271,8.9598,9.1236,112400.0],["2012-03-07",9.1926,9.4427,9.0546,9.3133,67800.0],["2012-03-08",9.3737,9.6065,9.2616,9.5979,39700.0],["2012-03-09",9.572,10.1412,9.572,9.9946,67400.0],["2012-03-12",9.9687,10.1326,9.7876,9.8825,37000.0],["2012-03-13",10.0032,10.4516,9.9429,10.4516,86100.0],["2012-03-14",10.4603,10.5465,9.8997,9.9515,42200.0],["2012-03-15",9.986,10.0981,9.8049,10.0808,46200.0],["2012-03-16",10.1326,10.2016,9.9256,9.9774,115800.0],["2012-03-19",9.9687,10.374,9.8049,10.2706,46100.0],["2012-03-20",10.1412,10.374,10.1326,10.2188,33900.0],["2012-03-21",10.2792,10.374,10.2447,10.2878,25700.0],["2012-03-22",10.1412,10.3137,9.8308,9.9601,26700.0],["2012-03-23",9.9687,10.3137,9.8049,10.2706,46100.0],["2012-03-26",10.3654,10.6069,10.1757,10.5551,65100.0],["2012-03-27",10.5551,10.5551,9.9429,9.9774,59200.0],["2012-03-28",10.0032,10.0032,9.71,9.7618,61700.0],["2012-03-29",9.6669,9.986,9.6669,9.8911,109000.0],["2012-03-30",10.0032,10.0032,9.7876,9.8049,59000.0],["2012-04-02",9.7531,10.1067,9.6065,10.0981,61800.0],["2012-04-03",10.0463,10.0636,9.7186,9.8221,78000.0],["2012-04-04",9.6583,9.9515,9.5462,9.9515,67600.0],["2012-04-05",9.8739,10.0808,9.848,9.9774,37700.0],["2012-04-09",9.8049,9.8566,9.391,9.4168,71100.0],["2012-04-10",9.3737,9.3823,9.2012,9.2961,65300.0],["2012-04-11",9.4255,9.6755,9.391,9.5462,63200.0],["2012-04-12",9.5376,9.8566,9.5289,9.7014,33400.0],["2012-04-13",9.6238,9.6238,9.2875,9.3047,42900.0],["2012-04-16",9.3478,9.6152,9.2357,9.5462,50400.0],["2012-04-17",9.6324,9.986,9.6238,9.7704,49700.0],["2012-04-18",9.6842,9.7531,9.2789,9.391,76900.0],["2012-04-19",9.3823,9.5289,9.253,9.4427,52300.0],["2012-04-20",9.8049,9.8049,9.322,9.3565,65100.0],["2012-04-23",9.2271,9.7531,9.2271,9.2702,97600.0],["2012-04-24",9.2702,9.5289,9.2444,9.4427,35900.0],["2012-04-25",9.6152,9.9256,9.6152,9.8739,54300.0],["2012-04-26",9.6152,9.7704,9.4858,9.5634,49600.0],["2012-04-27",9.6324,9.7876,9.4341,9.6152,53500.0],["2012-04-30",9.5893,9.6842,9.4255,9.4686,82000.0],["2012-05-01",9.4599,9.8394,9.2961,9.3306,106000.0],["2012-05-02",9.2702,9.3823,9.1064,9.1495,109200.0],["2012-05-03",9.0719,9.3651,8.8046,9.046,110200.0],["2012-05-04",8.9598,8.9598,8.6235,8.7442,95100.0],["2012-05-07",8.727,8.7701,8.5545,8.6062,60000.0],["2012-05-08",8.5459,8.7959,8.4769,8.7528,48300.0],["2012-05-09",8.6148,8.7528,8.5286,8.6235,34000.0],["2012-05-10",8.7183,8.7183,8.5372,8.6752,17000.0],["2012-05-11",8.5717,8.6666,8.4338,8.5976,71600.0],["2012-05-14",8.4682,8.7959,8.4682,8.5804,58500.0],["2012-05-15",8.6235,8.7442,8.382,8.4079,65000.0],["2012-05-16",8.4251,8.5545,8.175,8.2354,95100.0],["2012-05-17",8.2182,8.7011,8.1492,8.5976,122800.0],["2012-05-18",8.5631,8.658,8.451,8.4682,55000.0],["2012-05-21",8.4769,8.5631,8.2958,8.4682,44200.0],["2012-05-22",8.4596,8.52,8.2958,8.3734,75000.0],["2012-05-23",8.2613,8.3475,8.1492,8.2958,38000.0],["2012-05-24",8.2785,8.4079,7.9681,8.2009,46000.0],["2012-05-25",8.2095,8.2699,8.0198,8.0629,44600.0],["2012-05-29",8.1319,8.3993,7.9336,8.0543,43800.0],["2012-05-30",7.9422,8.0974,7.9163,8.0026,44000.0],["2012-05-31",8.0026,8.2095,7.8991,8.0543,62500.0],["2012-06-01",7.8215,7.9422,7.7266,7.7266,54600.0],["2012-06-04",7.8042,7.8905,7.6145,7.787,37300.0],["2012-06-05",7.7094,7.8215,7.6231,7.7094,33200.0],["2012-06-06",7.787,7.9595,7.7525,7.925,49600.0],["2012-06-07",8.0629,8.1664,7.8042,7.8301,56900.0],["2012-06-08",7.7956,8.1492,7.7956,7.9595,44600.0],["2012-06-11",8.0629,8.0629,7.6663,7.6663,74900.0],["2012-06-12",7.7353,8.0285,7.7353,8.0026,27100.0],["2012-06-13",7.9595,8.5286,7.9077,8.4769,92800.0],["2012-06-14",8.4596,8.5717,8.3475,8.4251,60100.0],["2012-06-15",8.382,8.4424,8.2527,8.3734,89800.0],["2012-06-18",8.2872,8.3561,7.9681,8.0112,64600.0],["2012-06-19",8.0371,8.6062,7.9681,8.5459,62400.0],["2012-06-20",8.5632,8.6586,8.1641,8.2075,33100.0],["2012-06-21",8.2162,8.2943,7.7563,7.7737,67400.0],["2012-06-22",7.8084,8.0427,7.8084,7.9559,158100.0],["2012-06-25",7.7997,7.8691,7.5394,7.7216,61700.0],["2012-06-26",7.713,7.9819,7.5915,7.8344,74900.0],["2012-06-27",7.8344,8.3203,7.713,8.2162,41700.0],["2012-06-28",8.1121,8.2856,8.0079,8.2596,59800.0],["2012-06-29",8.4591,8.8235,8.2596,8.8148,62800.0],["2012-07-02",8.8235,9.1011,8.5806,9.1011,78800.0],["2012-07-03",9.0577,9.3441,8.8755,9.3093,47000.0],["2012-07-05",9.3093,9.3701,8.9276,8.9363,38600.0],["2012-07-06",8.7628,8.8061,8.6153,8.7107,29100.0],["2012-07-09",8.6326,8.7454,8.5112,8.5459,90300.0],["2012-07-10",8.6326,8.6326,8.2509,8.329,20400.0],["2012-07-11",8.329,8.4765,8.1728,8.4157,31700.0],["2012-07-12",8.3203,8.3203,8.0253,8.1468,42200.0],["2012-07-13",8.1901,8.65,8.1294,8.3984,39700.0],["2012-07-16",8.3984,8.4417,8.0687,8.2162,67700.0],["2012-07-17",8.2509,8.3897,8.1381,8.3029,17500.0],["2012-07-18",8.2682,8.7454,8.2682,8.6066,38500.0],["2012-07-19",8.65,8.7454,8.4331,8.5545,32300.0],["2012-07-20",8.4244,8.5545,8.1121,8.1381,64800.0],["2012-07-23",7.9299,7.9732,7.7477,7.7997,47500.0],["2012-07-24",7.8605,7.8605,7.4874,7.5568,57700.0],["2012-07-25",7.6522,7.7477,7.3833,7.5655,64600.0],["2012-07-26",7.1403,8.1034,7.1403,7.5568,101100.0],["2012-07-27",7.5568,7.9993,7.4614,7.8084,65300.0],["2012-07-30",7.8084,7.8084,7.5481,7.6609,30000.0],["2012-07-31",7.5915,7.6609,7.3919,7.4614,82300.0],["2012-08-01",7.4787,7.7216,7.4527,7.4527,79600.0],["2012-08-02",7.4267,7.8171,7.4267,7.5221,65900.0],["2012-08-03",7.7043,8.2422,7.6783,7.9906,46600.0],["2012-08-06",8.0253,8.3463,7.6696,7.7216,59300.0],["2012-08-07",7.7824,8.1381,7.6609,7.8605,43300.0],["2012-08-08",7.8084,8.1121,7.7737,7.8691,36900.0],["2012-08-09",7.7824,8.0513,7.7824,7.8605,32700.0],["2012-08-10",7.8084,7.8778,7.7216,7.7737,30200.0],["2012-08-13",7.7216,7.7824,7.4961,7.6869,54300.0],["2012-08-14",7.7216,7.8691,7.6002,7.7997,127200.0],["2012-08-15",7.7563,8.0427,7.7563,8.034,29700.0],["2012-08-16",8.0427,8.1641,7.7737,8.1381,49400.0],["2012-08-17",8.0947,8.1815,7.9472,7.9646,51400.0],["2012-08-20",7.9212,8.0427,7.8258,7.8691,59400.0],["2012-08-21",7.9212,8.086,7.7824,7.8171,47200.0],["2012-08-22",7.7737,7.8518,7.6522,7.7737,71800.0],["2012-08-23",7.739,7.8778,7.7216,7.7563,29100.0],["2012-08-24",7.7216,7.7824,7.6522,7.7477,32300.0],["2012-08-27",7.8431,7.8605,7.6783,7.8084,79300.0],["2012-08-28",7.7737,7.8431,7.713,7.791,36100.0],["2012-08-29",7.826,7.9133,7.7648,7.826,60900.0],["2012-08-30",7.791,7.826,7.6862,7.695,83000.0],["2012-08-31",7.791,7.7998,7.6688,7.6862,76800.0],["2012-09-04",7.6688,8.1229,7.6688,8.0007,39900.0],["2012-09-05",8.0618,8.0618,7.695,7.791,49400.0],["2012-09-06",7.826,7.8697,7.6338,7.8085,100600.0],["2012-09-07",7.7299,7.8784,7.7299,7.8085,51600.0],["2012-09-10",7.7823,8.0181,7.7474,7.9308,42200.0],["2012-09-11",8.0181,8.1142,7.9308,8.0967,29200.0],["2012-09-12",8.088,8.1404,7.8347,7.9745,37300.0],["2012-09-13",7.957,8.35,7.8172,8.3064,98600.0],["2012-09-14",8.3326,8.8042,8.2627,8.7256,101100.0],["2012-09-17",8.7256,8.8566,8.7256,8.7955,134000.0],["2012-09-18",8.7518,8.8217,8.7256,8.778,98200.0],["2012-09-19",8.778,8.778,8.3675,8.4723,53700.0],["2012-09-20",8.4723,8.5597,8.4636,8.4811,35300.0],["2012-09-21",8.6383,9.0837,8.5247,8.647,355400.0],["2012-09-24",8.5597,8.7955,8.4723,8.682,34700.0],["2012-09-25",8.7344,8.8566,8.2802,8.2976,69700.0],["2012-09-26",8.3064,8.3588,7.957,8.0705,76900.0],["2012-09-27",8.1404,8.5422,8.123,8.5247,28200.0],["2012-09-28",8.4549,8.4549,8.2016,8.2016,74500.0],["2012-10-01",8.2889,8.4025,8.1404,8.254,47400.0],["2012-10-02",8.3238,8.5073,8.0356,8.1055,59900.0],["2012-10-03",8.0967,8.1666,7.8609,7.9308,79600.0],["2012-10-04",8.0007,8.1754,7.9308,8.0705,28700.0],["2012-10-05",8.0967,8.2976,8.0094,8.0269,60100.0],["2012-10-08",7.957,8.1142,7.8697,8.0705,18300.0],["2012-10-09",8.0618,8.0618,7.791,7.826,40200.0],["2012-10-10",7.8697,8.2802,7.8697,8.1928,22000.0],["2012-10-11",8.2627,8.2627,7.8871,7.8871,27400.0],["2012-10-12",7.8784,7.9745,7.7736,7.8434,34700.0],["2012-10-15",7.8959,7.9133,7.7823,7.8871,24000.0],["2012-10-16",7.9745,8.254,7.957,8.1928,29500.0],["2012-10-17",8.2627,8.4112,8.1666,8.2365,30700.0],["2012-10-18",8.2016,8.3413,7.8435,8.0181,40100.0],["2012-10-19",7.9221,8.0181,7.8435,7.9745,57900.0],["2012-10-22",7.9308,8.1666,7.9308,7.9832,36800.0],["2012-10-23",7.8959,8.1404,7.8959,8.1055,26700.0],["2012-10-24",8.0007,8.0531,7.9483,7.9919,23800.0],["2012-10-25",7.7823,7.8609,7.6862,7.7998,283300.0],["2012-10-26",7.826,7.8784,7.6862,7.7212,23600.0],["2012-10-31",7.7037,7.9221,7.6862,7.6862,43900.0],["2012-11-01",7.6862,8.1142,7.6862,7.7648,44300.0],["2012-11-02",7.7823,7.9745,7.6862,7.6862,55900.0],["2012-11-05",7.5989,7.8959,7.5989,7.66,39800.0],["2012-11-06",7.66,7.7736,7.564,7.6775,26200.0],["2012-11-07",7.4941,8.5597,7.3718,7.3718,71400.0],["2012-11-08",7.3281,7.4766,7.3019,7.3281,41700.0],["2012-11-09",7.3107,7.695,7.267,7.6688,51900.0],["2012-11-12",7.6775,7.7561,7.4853,7.6513,18600.0],["2012-11-13",7.7648,7.7823,7.4504,7.4591,30100.0],["2012-11-14",7.4941,7.7037,7.4155,7.6251,67700.0],["2012-11-15",7.5727,7.7823,7.5727,7.6513,50500.0],["2012-11-16",7.6251,7.7823,7.4504,7.66,50900.0],["2012-11-19",7.6688,7.8172,7.6076,7.7386,40100.0],["2012-11-20",7.6947,7.8618,7.6331,7.7562,40000.0],["2012-11-21",7.7474,8.2223,7.0,7.9057,23500.0],["2012-11-23",7.9585,7.9937,7.8266,7.9145,18500.0],["2012-11-26",7.853,7.9497,7.7386,7.8618,26800.0],["2012-11-27",7.8793,8.0025,7.8705,7.8793,43600.0],["2012-11-28",7.7826,8.0113,7.7211,7.9761,41600.0],["2012-11-29",8.0464,8.4861,7.9233,8.4334,40300.0],["2012-11-30",8.4334,8.5829,8.3806,8.5301,72700.0],["2012-12-03",8.5829,8.5829,8.1959,8.2839,37900.0],["2012-12-04",8.2839,8.4597,8.0992,8.152,41200.0],["2012-12-05",8.2223,8.2223,7.9057,8.0904,26600.0],["2012-12-06",8.0728,8.0728,7.809,7.9849,14100.0],["2012-12-07",8.0552,8.0728,7.8881,8.0464,25100.0],["2012-12-10",8.0904,8.2663,7.9761,8.2575,81000.0],["2012-12-11",8.3542,8.6972,8.1783,8.6708,60500.0],["2012-12-12",8.662,8.6972,8.3102,8.407,42900.0],["2012-12-13",8.4422,8.5916,8.4158,8.5125,57200.0],["2012-12-14",8.4597,8.6356,8.4597,8.5125,45900.0],["2012-12-17",8.5389,8.7763,8.5389,8.7587,47900.0],["2012-12-18",8.7324,9.6997,8.5741,9.5942,91600.0],["2012-12-19",9.5414,9.7612,9.4447,9.5854,76500.0],["2012-12-20",9.5678,9.9019,9.4095,9.858,64700.0],["2012-12-21",9.7964,10.113,9.4535,9.6909,262000.0],["2012-12-24",9.6733,9.6997,8.7763,9.4534,14700.0],["2012-12-26",9.515,9.7261,9.2336,9.26,29600.0],["2012-12-27",9.4007,9.4007,8.917,9.216,25300.0],["2012-12-28",9.1896,9.3831,9.0753,9.1193,20500.0],["2012-12-31",9.1633,9.5678,9.1369,9.5326,39700.0],["2013-01-02",9.9459,10.1042,9.6733,10.0426,112900.0],["2013-01-03",10.0339,10.0778,9.7349,9.858,43100.0],["2013-01-04",9.9283,9.9283,9.4974,9.5326,50900.0],["2013-01-07",9.4447,9.6205,9.2952,9.5502,42700.0],["2013-01-08",9.5678,9.6205,9.1281,9.1457,85500.0],["2013-01-09",9.2072,9.4974,8.9258,9.3831,38100.0],["2013-01-10",9.4095,9.4095,9.1193,9.2864,15500.0],["2013-01-11",9.2688,9.5854,9.2688,9.3567,25100.0],["2013-01-14",9.2864,9.4886,9.1193,9.2248,36800.0],["2013-01-15",9.1281,9.3128,9.0577,9.172,24700.0],["2013-01-16",9.172,9.2776,9.0665,9.0665,38800.0],["2013-01-17",9.1369,9.3567,9.005,9.1896,40100.0],["2013-01-18",9.2072,9.4886,9.0929,9.2776,73700.0],["2013-01-22",9.304,9.4535,9.2072,9.3919,70400.0],["2013-01-23",9.4271,9.4974,9.1896,9.2688,42100.0],["2013-01-24",9.2688,9.4271,9.1281,9.2248,87400.0],["2013-01-25",9.304,9.3743,9.0313,9.0665,32800.0],["2013-01-28",9.0577,9.6293,9.0577,9.4886,42100.0],["2013-01-29",9.4535,9.7261,9.304,9.6733,46400.0],["2013-01-30",9.6293,9.6733,9.3215,9.3479,53000.0],["2013-01-31",9.3479,9.5414,9.172,9.216,75200.0],["2013-02-01",9.2952,9.6645,9.2336,9.5414,60400.0],["2013-02-04",9.4622,9.6117,9.0577,9.0577,72000.0],["2013-02-05",9.1545,9.1633,8.9962,9.0313,51000.0],["2013-02-06",8.9522,9.0226,8.8115,9.005,47600.0],["2013-02-07",8.9962,9.0401,8.7851,8.9522,18400.0],["2013-02-08",8.9962,9.2072,8.8731,8.9434,31300.0],["2013-02-11",9.1896,9.1896,8.9258,9.0313,21900.0],["2013-02-12",9.005,9.172,8.7587,9.0226,28900.0],["2013-02-13",9.0665,9.1984,9.0138,9.1105,52100.0],["2013-02-14",9.0753,9.216,8.9346,9.0313,14700.0],["2013-02-15",9.1457,9.2336,8.8115,8.8379,43600.0],["2013-02-19",8.8906,9.1633,8.8906,9.0753,31200.0],["2013-02-20",9.0577,9.1808,8.8203,8.8203,54700.0],["2013-02-21",8.8115,9.2248,8.7939,9.1369,25300.0],["2013-02-22",9.1633,9.3127,9.1193,9.3127,36300.0],["2013-02-25",9.3743,9.471,8.7675,8.7763,38200.0],["2013-02-26",8.8555,9.0489,8.8027,8.8203,24800.0],["2013-02-27",8.8379,8.8819,8.6884,8.7148,56300.0],["2013-02-28",8.7236,8.9346,8.7148,8.8467,28600.0],["2013-03-01",8.5282,8.5724,8.4043,8.5193,66300.0],["2013-03-04",8.5193,8.5282,8.1832,8.3866,59200.0],["2013-03-05",8.4309,8.6344,8.307,8.6078,32100.0],["2013-03-06",8.6167,8.6697,8.2716,8.4486,19000.0],["2013-03-07",8.422,8.8998,8.422,8.8467,36800.0],["2013-03-08",8.9794,8.9794,8.5724,8.6432,41500.0],["2013-03-11",8.5813,8.6255,8.2009,8.2893,46700.0],["2013-03-12",8.2893,8.3336,8.1301,8.2716,34900.0],["2013-03-13",8.307,8.5547,8.307,8.5193,30600.0],["2013-03-14",8.5193,8.5636,8.4397,8.5105,20700.0],["2013-03-15",8.5282,8.5636,8.2982,8.4397,103600.0],["2013-03-18",8.3424,8.484,8.2805,8.3424,19000.0],["2013-03-19",8.3424,8.4309,8.192,8.2274,60200.0],["2013-03-20",8.2628,8.3336,8.1832,8.2628,57600.0],["2013-03-21",8.1389,8.3601,8.1301,8.2362,20800.0],["2013-03-22",8.2539,8.4397,8.1832,8.2539,23700.0],["2013-03-25",8.1743,8.3955,8.1743,8.307,31700.0],["2013-03-26",8.3424,8.3866,8.2451,8.3513,31800.0],["2013-03-27",8.307,8.3601,8.077,8.307,31900.0],["2013-03-28",8.3424,8.4663,8.1212,8.2805,92900.0],["2013-04-01",8.2362,8.4751,8.1124,8.1655,48300.0],["2013-04-02",8.2097,8.2716,8.0947,8.1212,97100.0],["2013-04-03",8.1212,8.1832,7.962,8.0062,47800.0],["2013-04-04",7.9974,8.0505,7.8735,7.9266,25800.0],["2013-04-05",7.7585,7.9532,7.7585,7.8293,73500.0],["2013-04-08",7.8912,8.1566,7.8205,8.1301,36000.0],["2013-04-09",8.1212,8.3247,8.0151,8.0859,33900.0],["2013-04-10",8.0593,8.3955,8.0505,8.3336,43200.0],["2013-04-11",8.3159,8.5547,8.3159,8.4397,30800.0],["2013-04-12",8.3601,8.3601,7.9885,8.0239,25000.0],["2013-04-15",7.9797,8.0505,7.6347,7.6524,94500.0],["2013-04-16",7.7762,7.9885,7.6789,7.8558,76500.0],["2013-04-17",7.7851,7.9974,7.6878,7.847,56000.0],["2013-04-18",7.8293,8.2451,7.8293,7.9532,56700.0],["2013-04-19",7.9709,8.192,7.8912,8.0062,25900.0],["2013-04-22",8.0416,8.0947,7.9178,8.0151,29300.0],["2013-04-23",8.1124,8.1124,7.9885,8.0947,24200.0],["2013-04-24",8.077,8.2805,8.0239,8.2805,24400.0],["2013-04-25",8.3159,8.7051,8.3159,8.4132,45000.0],["2013-04-26",8.3513,8.5193,8.2893,8.3689,41900.0],["2013-04-29",8.3866,8.6874,8.3866,8.484,24000.0],["2013-04-30",8.4043,8.484,8.2893,8.4663,44200.0],["2013-05-01",8.3955,8.4309,7.9974,8.0947,118800.0],["2013-05-02",7.9532,8.3513,7.9089,8.2097,79500.0],["2013-05-03",8.3778,8.7582,8.2893,8.6344,47200.0],["2013-05-06",8.6078,8.6255,8.422,8.5813,20400.0],["2013-05-07",8.5636,8.6963,8.5636,8.6697,20600.0],["2013-05-08",8.6255,8.8024,8.6255,8.7936,39400.0],["2013-05-09",8.7228,8.9086,8.714,8.7936,58500.0],["2013-05-10",8.829,8.9263,8.829,8.8821,23300.0],["2013-05-13",8.8378,9.0413,8.829,8.8909,49500.0],["2013-05-14",8.8821,9.2005,8.8821,9.1917,49400.0],["2013-05-15",9.1298,9.3155,8.9971,9.3155,38200.0],["2013-05-16",9.3067,9.3775,9.289,9.3686,28200.0],["2013-05-17",9.3952,9.4925,9.3155,9.4836,62600.0],["2013-05-20",9.4129,9.7313,9.3775,9.5898,32600.0],["2013-05-21",9.5633,9.7313,8.9705,9.7225,27500.0],["2013-05-22",9.7225,9.9702,9.7225,9.8021,64700.0],["2013-05-23",9.696,10.041,9.696,9.979,51000.0],["2013-05-24",9.926,10.1029,9.6252,10.0144,46500.0],["2013-05-28",10.0852,10.4125,9.8994,10.0941,74700.0],["2013-05-29",10.041,10.1737,9.9437,10.0764,30000.0],["2013-05-30",10.0941,10.1914,9.9967,10.0587,68100.0],["2013-05-31",9.9525,9.9525,9.7579,9.7844,38600.0],["2013-06-03",9.8552,10.5364,9.8021,10.501,119100.0],["2013-06-04",10.4922,10.6514,9.9967,10.0852,74700.0],["2013-06-05",10.041,10.2268,9.864,9.9083,68200.0],["2013-06-06",9.9348,10.1648,9.6694,9.8729,57100.0],["2013-06-07",9.926,10.1825,9.8375,10.1117,59100.0],["2013-06-10",10.1383,10.2621,10.0587,10.2091,47100.0],["2013-06-11",10.0056,10.271,9.9171,10.0764,34200.0],["2013-06-12",10.156,10.2533,9.9525,10.0764,45700.0],["2013-06-13",10.0498,10.271,9.9702,10.2179,20800.0],["2013-06-14",10.1383,10.2533,10.0941,10.1117,31300.0],["2013-06-17",10.2621,10.386,10.1471,10.2621,45300.0],["2013-06-18",10.2533,10.4391,10.156,10.3152,57600.0],["2013-06-19",10.3419,10.4753,10.2619,10.2885,28000.0],["2013-06-20",10.3775,10.6709,10.1818,10.2885,126400.0],["2013-06-21",10.333,10.5642,10.2796,10.5375,128900.0],["2013-06-24",10.3419,10.6709,10.3419,10.5286,95900.0],["2013-06-25",10.5642,10.831,10.4397,10.8132,102800.0],["2013-06-26",10.831,11.1155,10.7687,11.0266,182400.0],["2013-06-27",11.0266,11.4979,11.0177,11.3556,190100.0],["2013-06-28",11.2845,11.3023,11.0266,11.1155,233500.0],["2013-07-01",11.1155,11.16,11.0711,11.1333,76400.0],["2013-07-02",11.1422,11.1422,11.0177,11.1244,97600.0],["2013-07-03",11.08,11.2489,11.0711,11.1778,55200.0],["2013-07-05",11.3201,11.5868,11.1155,11.5157,58300.0],["2013-07-08",11.5157,11.5602,11.3734,11.4268,94800.0],["2013-07-09",11.489,11.658,10.9377,11.5691,63600.0],["2013-07-10",11.5246,11.6847,11.4712,11.6402,49800.0],["2013-07-11",11.8269,11.8269,11.6046,11.7024,64100.0],["2013-07-12",11.6758,11.8269,11.6758,11.7825,48700.0],["2013-07-15",11.8269,11.9159,11.6758,11.7914,174100.0],["2013-07-16",11.7736,11.907,11.6491,11.7202,87000.0],["2013-07-17",11.6046,11.738,11.4979,11.5335,103400.0],["2013-07-18",11.5513,11.6402,11.4979,11.5157,36800.0],["2013-07-19",11.4979,11.5068,11.3556,11.3912,48300.0],["2013-07-22",11.3645,11.5602,11.3378,11.5246,50500.0],["2013-07-23",11.5424,11.5602,11.3823,11.4534,40500.0],["2013-07-24",11.4712,11.4712,11.0088,11.1689,44600.0],["2013-07-25",11.1778,11.3378,10.911,11.3378,52700.0],["2013-07-26",11.2045,11.2134,10.8666,11.0266,40300.0],["2013-07-29",10.9644,11.0266,10.6709,10.7332,45600.0],["2013-07-30",10.8221,10.8221,10.4397,10.5464,48500.0],["2013-07-31",10.6087,10.6709,10.4308,10.4931,89000.0],["2013-08-01",11.1422,11.1422,10.3152,10.413,61700.0],["2013-08-02",10.333,10.3419,10.1552,10.3241,32000.0],["2013-08-05",10.2708,10.2708,10.0396,10.1552,165600.0],["2013-08-06",10.1463,10.4842,10.1463,10.2441,68700.0],["2013-08-07",10.2441,10.3952,10.1374,10.1996,23000.0],["2013-08-08",10.2263,10.4575,10.1107,10.2797,34500.0],["2013-08-09",10.2263,10.3419,10.164,10.1818,19600.0],["2013-08-12",10.0484,10.1552,9.8706,9.9951,27800.0],["2013-08-13",10.0307,10.1818,9.835,9.8706,39200.0],["2013-08-14",9.8973,10.0396,9.8439,9.9595,47300.0],["2013-08-15",9.7817,9.8439,9.3815,9.426,56300.0],["2013-08-16",9.3726,9.5327,9.097,9.1503,35900.0],["2013-08-19",9.1948,9.3459,9.1414,9.1414,29800.0],["2013-08-20",9.1859,9.3459,9.177,9.2837,18800.0],["2013-08-21",9.2748,9.9773,9.2748,9.3104,25400.0],["2013-08-22",9.3459,9.6483,9.3015,9.5594,31500.0],["2013-08-23",9.5416,9.7372,9.5416,9.5683,25400.0],["2013-08-26",9.5683,9.7283,9.4615,9.5149,27700.0],["2013-08-27",9.4082,9.5683,8.928,8.9636,32900.0],["2013-08-28",8.9904,9.2498,8.9278,8.9546,17200.0],["2013-08-29",8.9546,9.5719,8.9546,9.4466,33400.0],["2013-08-30",9.4109,9.4735,8.7847,8.8831,51100.0],["2013-09-03",9.0351,9.3303,8.9278,9.062,30400.0],["2013-09-04",9.0441,9.2767,8.8652,9.1693,29800.0],["2013-09-05",9.1693,9.4377,9.1246,9.2498,27600.0],["2013-09-06",9.2946,9.2946,9.0262,9.1246,20100.0],["2013-09-09",9.1872,9.3482,9.1872,9.3214,16300.0],["2013-09-10",9.3661,9.5003,9.0172,9.3572,41900.0],["2013-09-11",9.3125,9.4287,9.1783,9.3214,33600.0],["2013-09-12",9.3393,9.393,9.223,9.3035,15300.0],["2013-09-13",9.3572,9.384,8.9815,9.3214,9400.0],["2013-09-16",9.4735,9.4735,9.2588,9.3214,24200.0],["2013-09-17",9.2946,9.5093,9.1335,9.4645,44200.0],["2013-09-18",9.4377,9.6166,9.3303,9.5719,26100.0],["2013-09-19",9.5719,9.5987,9.4377,9.5719,14300.0],["2013-09-20",9.5808,9.6077,9.1693,9.5361,104300.0],["2013-09-23",9.4287,9.5719,9.4019,9.5719,46400.0],["2013-09-24",9.554,9.9029,9.4377,9.8581,55100.0],["2013-09-25",9.7597,9.885,9.7418,9.8402,37300.0],["2013-09-26",9.8313,9.8402,9.7508,9.8402,74500.0],["2013-09-27",9.7508,9.7508,9.4466,9.7508,19300.0],["2013-09-30",9.6077,9.8224,9.5808,9.7597,46700.0],["2013-10-01",9.724,9.8402,9.6703,9.8402,51400.0],["2013-10-02",9.7687,9.8313,9.6524,9.7418,61100.0],["2013-10-03",9.6971,9.7508,9.4824,9.6434,54100.0],["2013-10-04",9.6166,9.8402,9.5808,9.8402,67300.0],["2013-10-07",9.715,9.7776,9.554,9.6345,36900.0],["2013-10-08",9.6166,9.7061,9.4824,9.5629,46400.0],["2013-10-09",9.5808,9.5808,9.4198,9.4824,45100.0],["2013-10-10",9.6524,9.6524,9.5271,9.6166,22500.0],["2013-10-11",9.5629,9.7329,9.4735,9.6882,41000.0],["2013-10-14",9.5629,9.8313,9.5629,9.7687,43700.0],["2013-10-15",9.7508,9.8402,9.724,9.7866,43700.0],["2013-10-16",9.8581,9.8581,9.7776,9.7955,55100.0],["2013-10-17",9.7508,9.8402,9.7418,9.7955,47700.0],["2013-10-18",9.9118,10.0013,9.5987,9.8402,98200.0],["2013-10-21",9.8313,10.0102,9.6613,9.7776,97600.0],["2013-10-22",9.876,9.9297,9.8045,9.8402,45600.0],["2013-10-23",9.7955,9.8402,9.554,9.7508,89800.0],["2013-10-24",9.8581,9.9297,9.7687,9.7866,29900.0],["2013-10-25",9.8224,9.876,9.5808,9.7866,42200.0],["2013-10-28",9.7597,9.7776,9.5719,9.6434,36700.0],["2013-10-29",9.7061,9.876,9.6703,9.8671,37800.0],["2013-10-30",9.8402,9.9118,9.5719,9.6792,52100.0],["2013-10-31",9.384,9.4735,8.4179,8.5521,228400.0],["2013-11-01",8.5431,8.7668,8.0601,8.1853,222200.0],["2013-11-04",8.239,8.6057,8.239,8.3642,100200.0],["2013-11-05",8.2658,8.4,8.1048,8.3374,57000.0],["2013-11-06",8.3821,8.5879,8.23,8.4984,35200.0],["2013-11-07",8.6773,8.9367,8.4179,8.4358,70500.0],["2013-11-08",8.4358,8.8831,8.4358,8.8115,68700.0],["2013-11-11",8.8204,8.901,8.4984,8.6952,156100.0],["2013-11-12",8.6415,8.8652,8.6415,8.6684,21700.0],["2013-11-13",8.7131,8.7757,8.4626,8.7041,35100.0],["2013-11-14",8.6773,8.8473,8.5163,8.6326,25700.0],["2013-11-15",8.6326,8.8025,8.5163,8.7131,40800.0],["2013-11-18",8.722,8.8831,8.5431,8.5968,20900.0],["2013-11-19",8.6236,8.7489,8.2658,8.3016,33700.0],["2013-11-20",8.3646,8.6077,8.1575,8.3736,69400.0],["2013-11-21",8.4457,8.7428,8.3466,8.6347,40700.0],["2013-11-22",8.6077,8.6888,8.4727,8.5807,29000.0],["2013-11-25",8.6347,8.6437,8.4727,8.6257,40300.0],["2013-11-26",8.6077,8.7608,8.5717,8.7068,43900.0],["2013-11-27",8.7518,8.9679,8.6798,8.9499,25300.0],["2013-11-29",9.0129,9.0759,8.8868,8.9229,16300.0],["2013-12-02",8.8868,8.8868,8.4547,8.6077,45200.0],["2013-12-03",8.5627,8.8688,8.5627,8.8418,32300.0],["2013-12-04",8.7788,8.8778,8.3646,8.4276,35700.0],["2013-12-05",8.4547,8.7338,8.4276,8.6347,31800.0],["2013-12-06",8.7518,8.8688,8.7068,8.8328,37700.0],["2013-12-09",8.8508,8.8688,8.7608,8.8058,36800.0],["2013-12-10",8.7608,8.8148,8.5807,8.5807,44900.0],["2013-12-11",8.6257,8.6978,8.4817,8.6257,52600.0],["2013-12-12",8.6167,8.7428,8.5447,8.7068,69000.0],["2013-12-13",8.7068,9.0309,8.6978,8.8508,75200.0],["2013-12-16",8.8688,9.0039,8.6798,8.7158,42700.0],["2013-12-17",8.7608,8.8778,8.7158,8.8058,22000.0],["2013-12-18",8.7878,8.9589,8.5987,8.9589,48000.0],["2013-12-19",8.9679,8.9679,8.7338,8.7788,36100.0],["2013-12-20",8.8238,9.1209,8.8148,9.0759,216300.0],["2013-12-23",9.0939,9.202,8.9679,9.139,46700.0],["2013-12-24",9.1209,9.265,8.9769,9.256,22800.0],["2013-12-26",9.274,9.31,9.1029,9.1209,27700.0],["2013-12-27",9.166,9.202,8.9589,9.0759,19700.0],["2013-12-30",9.0399,9.4361,9.0309,9.319,60300.0],["2013-12-31",9.337,9.4991,9.238,9.4541,42300.0],["2014-01-02",9.3821,9.4451,9.274,9.4271,56400.0],["2014-01-03",9.4271,9.4631,9.1389,9.211,67800.0],["2014-01-06",9.283,9.283,8.9499,9.0579,53400.0],["2014-01-07",9.0669,9.364,9.0219,9.256,32200.0],["2014-01-08",9.238,9.238,9.0939,9.157,18000.0],["2014-01-09",9.148,9.31,9.0939,9.148,22400.0],["2014-01-10",9.157,9.274,9.1299,9.229,37000.0],["2014-01-13",9.157,9.301,9.1029,9.184,66800.0],["2014-01-14",9.202,9.283,9.184,9.274,30500.0],["2014-01-15",9.265,9.6612,9.265,9.6342,78100.0],["2014-01-16",9.5801,9.7422,9.5171,9.5891,32900.0],["2014-01-17",9.5441,9.7062,9.31,9.328,29200.0],["2014-01-21",9.364,9.5351,9.364,9.5261,24000.0],["2014-01-22",9.4991,9.7152,9.4811,9.6792,59800.0],["2014-01-23",9.5801,9.8593,9.5801,9.8323,71900.0],["2014-01-24",9.7242,9.8503,9.6432,9.8232,59700.0],["2014-01-27",9.8142,9.8593,9.6072,9.6342,50300.0],["2014-01-28",9.5982,9.7332,9.364,9.6162,103500.0],["2014-01-29",9.4721,9.6342,9.4271,9.4541,122800.0],["2014-01-30",9.4541,9.6252,9.4091,9.4811,110400.0],["2014-01-31",9.355,9.6252,9.265,9.328,59200.0],["2014-02-03",9.337,9.4091,9.0849,9.0849,60300.0],["2014-02-04",9.1119,9.265,9.0939,9.1209,50500.0],["2014-02-05",9.175,9.229,8.9589,8.9589,101400.0],["2014-02-06",8.9859,9.0939,8.9769,8.9949,57300.0],["2014-02-07",8.9859,9.0399,8.8958,8.9949,95300.0],["2014-02-10",8.9589,9.0489,8.8688,8.9139,48800.0],["2014-02-11",8.9589,9.0939,8.8688,8.8958,31500.0],["2014-02-12",8.8598,9.0759,8.8598,8.9319,96200.0],["2014-02-13",8.9139,8.9499,8.8238,8.8778,93300.0],["2014-02-14",8.8868,8.9139,8.7428,8.7968,50000.0],["2014-02-18",8.7968,8.8238,8.7428,8.7698,55500.0],["2014-02-19",8.7068,8.7878,8.4547,8.5177,51600.0],["2014-02-20",8.5447,8.5537,8.3826,8.5087,84800.0],["2014-02-21",8.5717,8.6077,8.3916,8.4276,54100.0],["2014-02-24",8.4366,8.4907,8.3376,8.4006,140100.0],["2014-02-25",8.3736,8.4907,8.3376,8.4637,205000.0],["2014-02-26",8.4727,8.7608,8.4727,8.6617,95800.0],["2014-02-27",8.6077,8.9139,8.6077,8.8688,103100.0],["2014-02-28",8.9051,9.3308,8.8145,9.1406,197100.0],["2014-03-03",9.0138,9.195,9.0138,9.1587,95300.0],["2014-03-04",9.2584,9.6026,9.2403,9.5301,208400.0],["2014-03-05",9.4577,9.6932,9.0953,9.5936,97600.0],["2014-03-06",9.6026,9.6479,9.4667,9.6117,47900.0],["2014-03-07",9.6207,9.7385,9.5845,9.666,41400.0],["2014-03-10",9.6298,9.8744,9.6298,9.8744,67400.0],["2014-03-11",9.8744,9.8925,9.5845,9.6751,36100.0],["2014-03-12",9.5936,9.8291,9.5936,9.8019,41300.0],["2014-03-13",9.8291,9.8291,9.3852,9.6842,99100.0],["2014-03-14",9.6207,9.7838,9.512,9.5301,60200.0],["2014-03-17",9.5845,9.7838,9.5845,9.7113,68700.0],["2014-03-18",9.7294,9.9106,9.7294,9.9016,78000.0],["2014-03-19",9.8653,9.8835,9.7476,9.8472,44100.0],["2014-03-20",9.811,9.965,9.7566,9.9197,43500.0],["2014-03-21",9.965,10.2911,9.8653,10.0193,187100.0],["2014-03-24",10.0193,10.1552,9.8925,10.0012,60800.0],["2014-03-25",10.0193,10.1733,9.9378,9.965,43800.0],["2014-03-26",10.0646,10.0646,9.5936,9.6207,82200.0],["2014-03-27",9.5936,9.6932,9.4305,9.5301,47800.0],["2014-03-28",9.512,9.8019,9.512,9.5211,65900.0],["2014-03-31",9.5301,9.7838,9.5301,9.7294,67100.0],["2014-04-01",9.7113,9.8291,9.6026,9.82,95300.0],["2014-04-02",9.811,10.0103,9.811,9.965,50600.0],["2014-04-03",9.974,10.0556,9.7385,9.8019,47500.0],["2014-04-04",9.8835,9.9106,9.349,9.4214,51900.0],["2014-04-07",9.4214,9.512,9.4214,9.4486,41100.0],["2014-04-08",9.4758,9.5845,9.4758,9.5392,38200.0],["2014-04-09",9.5573,9.7476,9.4939,9.7113,32700.0],["2014-04-10",9.666,9.6932,9.512,9.512,60400.0],["2014-04-11",9.512,9.5845,9.512,9.512,55900.0],["2014-04-14",9.512,9.5936,9.4667,9.4667,50200.0],["2014-04-15",9.512,9.5573,9.204,9.3761,37500.0],["2014-04-16",9.4758,9.4758,9.204,9.2584,29100.0],["2014-04-17",9.2131,9.2946,9.0863,9.1859,37800.0],["2014-04-21",9.2221,9.3943,9.1134,9.2674,37900.0],["2014-04-22",9.2674,9.4667,9.2674,9.4214,26300.0],["2014-04-23",9.3671,9.4577,9.2493,9.2856,35200.0],["2014-04-24",9.358,9.5664,9.2403,9.4396,35600.0],["2014-04-25",9.3852,9.4305,9.0591,9.0953,59100.0],["2014-04-28",9.0953,9.358,9.041,9.1044,63600.0],["2014-04-29",9.2131,9.2765,9.0319,9.041,47800.0],["2014-04-30",9.0138,9.3671,8.8688,9.3308,105800.0],["2014-05-01",9.358,9.4849,9.1497,9.3761,159900.0],["2014-05-02",9.4214,9.7023,9.3761,9.512,196500.0],["2014-05-05",9.4124,9.4939,9.2221,9.3399,28400.0],["2014-05-06",9.3399,9.349,9.1406,9.1587,74000.0],["2014-05-07",9.1406,9.2584,9.0772,9.1587,84500.0],["2014-05-08",8.9594,9.204,8.9594,9.0228,57700.0],["2014-05-09",8.9504,9.041,8.8145,8.9685,87400.0],["2014-05-12",8.9957,9.2674,8.896,9.2221,102100.0],["2014-05-13",9.1678,9.3127,9.0772,9.2403,99400.0],["2014-05-14",9.3308,9.4033,9.1134,9.3127,133200.0],["2014-05-15",9.2403,9.4758,9.2403,9.3399,90000.0],["2014-05-16",9.3127,9.4667,9.204,9.3671,62100.0],["2014-05-19",9.4033,9.657,9.358,9.6389,65400.0],["2014-05-20",9.5845,9.5936,9.2946,9.3943,88300.0],["2014-05-21",9.4124,9.4214,9.1678,9.3127,53300.0],["2014-05-22",9.349,9.4214,9.2312,9.2765,40000.0],["2014-05-23",9.3037,9.5392,9.2765,9.5211,34800.0],["2014-05-27",9.5483,9.8835,9.4939,9.8744,98800.0],["2014-05-28",9.8744,9.9197,9.7747,9.8019,57100.0],["2014-05-29",9.811,9.9106,9.657,9.811,37800.0],["2014-05-30",9.8472,9.9559,9.6842,9.7476,93300.0],["2014-06-02",9.8019,9.8019,9.4396,9.4486,40200.0],["2014-06-03",9.4214,9.5301,9.2584,9.2674,51800.0],["2014-06-04",9.2493,9.3671,9.2131,9.3308,74200.0],["2014-06-05",9.3852,9.7566,9.2312,9.7385,63800.0],["2014-06-06",9.7385,9.9559,9.657,9.9378,79900.0],["2014-06-09",9.9016,10.282,9.9016,10.1371,71900.0],["2014-06-10",10.0827,10.2277,10.0556,10.1915,44400.0],["2014-06-11",10.119,10.2458,9.974,10.128,57900.0],["2014-06-12",10.0918,10.1824,9.9197,9.965,38500.0],["2014-06-13",10.0193,10.1643,9.9197,10.0465,39300.0],["2014-06-16",10.0193,10.1371,9.9831,10.0375,44500.0],["2014-06-17",9.9922,10.1462,9.9922,10.0918,157700.0],["2014-06-18",10.0827,10.2466,10.0645,10.11,41800.0],["2014-06-19",10.1829,10.1829,9.9096,9.9096,32300.0],["2014-06-20",9.9734,9.9916,9.7821,9.8277,172000.0],["2014-06-23",9.8003,9.8186,9.7002,9.7548,62000.0],["2014-06-24",9.7548,9.8823,9.6364,9.6728,49800.0],["2014-06-25",9.5909,9.7457,9.5909,9.7457,49000.0],["2014-06-26",9.7457,9.7457,9.5726,9.6182,29200.0],["2014-06-27",9.5635,9.7002,9.5635,9.7002,105600.0],["2014-06-30",9.6273,9.8641,9.6273,9.7457,61200.0],["2014-07-01",9.8186,9.8368,9.7548,9.8004,118700.0],["2014-07-02",9.7457,9.9552,9.7093,9.855,42600.0],["2014-07-03",9.8277,10.0372,9.8277,9.9825,46100.0],["2014-07-07",9.9825,9.9825,9.8641,9.8823,45000.0],["2014-07-08",9.8732,9.8732,9.6091,9.6728,42500.0],["2014-07-09",9.7639,9.8732,9.7275,9.7821,46100.0],["2014-07-10",9.5544,9.7548,9.5362,9.6091,88300.0],["2014-07-11",9.5726,9.6637,9.4633,9.5271,74300.0],["2014-07-14",9.6091,9.6091,9.4087,9.4451,49300.0],["2014-07-15",9.4451,9.4451,9.2174,9.2994,55700.0],["2014-07-16",9.2994,9.4907,9.2994,9.3176,81300.0],["2014-07-17",9.2721,9.4087,9.2174,9.2448,88400.0],["2014-07-18",9.2539,9.5635,9.2539,9.5453,62700.0],["2014-07-21",9.5089,9.6091,9.5089,9.5635,23800.0],["2014-07-22",9.6273,9.8186,9.5909,9.7821,54100.0],["2014-07-23",9.7821,9.9279,9.6182,9.9188,83700.0],["2014-07-24",9.8368,9.9643,9.773,9.8186,86100.0],["2014-07-25",9.7912,9.7912,9.5818,9.6091,70700.0],["2014-07-28",9.6091,9.6637,9.4451,9.6455,52700.0],["2014-07-29",9.6637,9.7366,9.5909,9.6728,26600.0],["2014-07-30",9.7639,9.9461,9.6364,9.9279,99100.0],["2014-07-31",10.2193,10.3742,9.9279,10.1556,130100.0],["2014-08-01",10.2011,10.7476,10.1556,10.7294,182500.0],["2014-08-04",10.7931,11.0573,10.6838,10.9298,171500.0],["2014-08-05",10.8387,11.203,10.8205,11.0846,148900.0],["2014-08-06",10.9662,11.4125,10.9662,11.3852,136800.0],["2014-08-07",11.4307,11.7039,11.3214,11.6129,249000.0],["2014-08-08",11.5673,11.9134,11.4945,11.6675,199400.0],["2014-08-11",11.6493,11.6675,11.3669,11.458,149000.0],["2014-08-12",11.3852,11.5582,11.0482,11.1301,69500.0],["2014-08-13",11.1575,11.3761,10.948,11.2485,82500.0],["2014-08-14",11.2394,11.3487,11.1757,11.2941,34500.0],["2014-08-15",11.4125,11.4307,10.9935,11.2668,76700.0],["2014-08-18",11.3396,11.3761,11.1939,11.3761,49500.0],["2014-08-19",11.3487,11.4034,11.203,11.3578,37600.0],["2014-08-20",11.2759,11.4034,11.2121,11.2941,39300.0],["2014-08-21",11.2759,11.3943,11.121,11.3852,39200.0],["2014-08-22",11.3852,11.4125,11.3032,11.4034,71800.0],["2014-08-25",11.4034,11.458,11.1848,11.3396,47200.0],["2014-08-26",11.3578,11.4216,11.2394,11.3761,53900.0],["2014-08-27",11.4767,11.7971,11.3669,11.4218,53200.0],["2014-08-28",11.3669,11.4218,11.2754,11.2937,32200.0],["2014-08-29",11.2937,11.4218,11.0832,11.2571,108100.0],["2014-09-02",11.2296,11.5683,11.2296,11.5316,86300.0],["2014-09-03",11.5591,11.5591,11.1564,11.2113,34800.0],["2014-09-04",11.2388,11.3303,10.9642,11.1564,43700.0],["2014-09-05",11.1106,11.2479,11.0649,11.2022,39300.0],["2014-09-08",11.2388,11.5683,11.1381,11.4676,76700.0],["2014-09-09",11.4493,11.4859,11.2754,11.3211,63600.0],["2014-09-10",11.3394,11.4218,11.1381,11.2845,46600.0],["2014-09-11",11.2022,11.5683,11.2022,11.5133,45500.0],["2014-09-12",11.4401,11.4493,11.2388,11.3303,51100.0],["2014-09-15",11.3486,11.431,11.2205,11.2754,49500.0],["2014-09-16",11.2845,11.3394,11.2022,11.2662,39900.0],["2014-09-17",11.2296,11.3761,11.2022,11.2479,40000.0],["2014-09-18",11.2479,11.2754,11.193,11.2113,56100.0],["2014-09-19",11.2205,11.2205,10.8818,10.9734,241800.0],["2014-09-22",10.9459,11.2113,10.8269,11.1564,55200.0],["2014-09-23",11.0923,11.1015,10.8635,10.891,133100.0],["2014-09-24",10.9642,11.1381,10.7995,11.0923,184100.0],["2014-09-25",11.0466,11.1564,10.9001,10.9642,87500.0],["2014-09-26",11.0283,11.2296,10.9642,11.2205,42300.0],["2014-09-29",11.1289,11.2296,10.9093,11.0283,49400.0],["2014-09-30",11.0557,11.2113,10.9459,10.9551,84600.0],["2014-10-01",11.0008,11.074,10.7171,10.8361,204800.0],["2014-10-02",10.7537,11.2571,10.708,11.2113,132400.0],["2014-10-03",11.3669,11.4035,11.2754,11.3028,148300.0],["2014-10-06",11.3761,11.3761,10.891,10.9001,64800.0],["2014-10-07",10.891,10.9001,10.5432,10.5798,92700.0],["2014-10-08",10.5066,10.7354,10.0673,10.6713,185700.0],["2014-10-09",10.6713,10.7263,9.9392,9.9575,120400.0],["2014-10-10",9.8751,9.9026,9.2528,9.2528,154700.0],["2014-10-13",9.207,9.6829,8.8501,9.3717,104000.0],["2014-10-14",9.4999,9.5731,9.1979,9.4816,123800.0],["2014-10-15",9.4267,9.747,9.3168,9.6372,105900.0],["2014-10-16",9.5914,10.1039,9.4816,9.9026,77100.0],["2014-10-17",10.0582,10.4242,9.6829,9.7104,98200.0],["2014-10-20",9.628,9.8294,9.6097,9.7836,72200.0],["2014-10-21",9.8202,10.232,9.747,9.9209,43700.0],["2014-10-22",9.9941,9.9941,9.6921,9.7378,71100.0],["2014-10-23",9.8019,10.0582,9.8019,10.0215,74100.0],["2014-10-24",10.049,10.1497,9.7653,9.811,40800.0],["2014-10-27",9.7836,9.7836,9.6097,9.6372,34800.0],["2014-10-28",9.6097,10.2503,9.5456,10.2412,73400.0],["2014-10-29",10.2412,10.2778,9.7653,9.9758,98600.0],["2014-10-30",9.8843,10.2412,9.6738,10.1771,281200.0],["2014-10-31",10.4425,10.4425,9.2253,9.3351,618000.0],["2014-11-03",9.445,9.7927,9.3809,9.6738,248700.0],["2014-11-04",9.6189,9.9483,9.6189,9.811,132500.0],["2014-11-05",9.93,10.3693,9.6555,10.2778,239600.0],["2014-11-06",10.287,10.5158,10.2687,10.3693,149600.0],["2014-11-07",10.3968,10.4334,10.1222,10.3419,114200.0],["2014-11-10",10.2961,10.6073,10.0765,10.5158,96000.0],["2014-11-11",10.4608,10.6805,10.3876,10.5615,79600.0],["2014-11-12",10.4791,10.8086,10.4334,10.7354,105000.0],["2014-11-13",10.7354,10.8361,10.4242,10.5432,59100.0],["2014-11-14",10.5066,10.6897,10.3419,10.653,86500.0],["2014-11-17",10.6073,10.6988,10.4425,10.6347,78900.0],["2014-11-18",10.6622,10.8727,10.4792,10.7812,50100.0],["2014-11-19",10.7904,10.7904,10.3856,10.4868,67500.0],["2014-11-20",10.4408,10.68,10.3948,10.5788,73300.0],["2014-11-21",10.7076,10.7628,10.4592,10.5328,73100.0],["2014-11-24",10.496,10.7168,10.4592,10.5512,72800.0],["2014-11-25",10.5696,10.6064,10.3488,10.5972,75200.0],["2014-11-26",10.6156,10.7996,10.5696,10.6616,117800.0],["2014-11-28",10.6156,10.9376,10.5052,10.5328,67300.0],["2014-12-01",10.5236,10.726,10.2476,10.3948,113400.0],["2014-12-02",10.404,10.6156,10.3304,10.6064,84200.0],["2014-12-03",10.6432,10.7996,10.4776,10.6156,85500.0],["2014-12-04",10.5788,10.6984,10.4224,10.5512,78700.0],["2014-12-05",10.542,10.9376,10.496,10.864,99000.0],["2014-12-08",10.7996,11.1399,10.5696,10.5788,77100.0],["2014-12-09",10.5052,11.2135,10.3396,11.1215,89300.0],["2014-12-10",11.1123,11.1767,10.6892,10.7076,92200.0],["2014-12-11",10.7996,11.0755,10.5788,10.6064,86600.0],["2014-12-12",10.4684,10.68,10.2476,10.4224,91700.0],["2014-12-15",10.5052,10.5788,10.0177,10.1004,122900.0],["2014-12-16",10.1004,10.7812,10.0177,10.4408,121600.0],["2014-12-17",10.4592,10.9376,10.3856,10.8824,97100.0],["2014-12-18",11.0295,11.0571,10.8548,10.9376,101500.0],["2014-12-19",10.9192,11.0203,10.4776,10.9284,342100.0],["2014-12-22",10.9284,11.3147,10.7352,11.1215,122300.0],["2014-12-23",11.2043,11.3607,10.9468,11.0019,116000.0],["2014-12-24",11.0387,11.1123,10.8916,10.9651,43500.0],["2014-12-26",11.0203,11.2043,10.9652,11.0203,70800.0],["2014-12-29",11.0203,11.0387,10.9376,11.0387,67600.0],["2014-12-30",11.0387,11.0387,10.9927,11.0203,42600.0],["2014-12-31",10.9743,11.1215,10.9284,10.9468,94300.0],["2015-01-02",11.0295,11.0571,10.7444,10.9468,60600.0],["2015-01-05",10.91,11.1307,10.8916,11.0203,126900.0],["2015-01-06",11.0203,11.0203,10.2936,10.5144,98300.0],["2015-01-07",10.5788,10.7076,10.4776,10.6708,84400.0],["2015-01-08",10.7536,10.9468,10.6616,10.9008,70800.0],["2015-01-09",10.9284,10.9927,10.726,10.8272,48200.0],["2015-01-12",10.8272,10.8272,10.3672,10.4684,78800.0],["2015-01-13",10.5236,10.8916,10.3396,10.5328,60000.0],["2015-01-14",10.4408,10.6984,10.4224,10.5604,61400.0],["2015-01-15",10.634,10.6892,10.2844,10.4224,107600.0],["2015-01-16",10.3856,10.7996,10.3856,10.7812,69600.0],["2015-01-20",10.8456,10.8548,10.588,10.7168,89600.0],["2015-01-21",10.6616,10.772,10.45,10.4684,47800.0],["2015-01-22",10.5604,10.6892,10.2568,10.588,76600.0],["2015-01-23",10.5788,10.7352,10.3028,10.5788,89400.0],["2015-01-26",10.5972,10.8824,10.4776,10.818,95400.0],["2015-01-27",10.7076,10.8824,10.6892,10.7352,37500.0],["2015-01-28",10.818,10.8364,10.4776,10.5972,77200.0],["2015-01-29",10.6616,10.7444,10.4776,10.726,70100.0],["2015-01-30",10.6248,10.7628,10.4132,10.4224,93200.0],["2015-02-02",10.4408,10.5604,10.1648,10.5604,63300.0],["2015-02-03",10.5328,10.8088,10.5328,10.68,85900.0],["2015-02-04",10.5696,10.8364,10.3764,10.5972,46000.0],["2015-02-05",10.6248,10.8088,10.5052,10.7076,56100.0],["2015-02-06",10.68,10.8456,10.6524,10.7168,83100.0],["2015-02-09",10.6984,10.7444,10.4132,10.45,67900.0],["2015-02-10",10.5696,10.6616,10.3856,10.5972,52400.0],["2015-02-11",10.5604,10.5788,10.3396,10.5052,36000.0],["2015-02-12",10.5788,10.6892,10.5328,10.5328,29000.0],["2015-02-13",10.588,10.7536,10.5144,10.6432,41900.0],["2015-02-17",10.6156,10.7628,10.6156,10.6892,32600.0],["2015-02-18",10.6616,10.6984,10.496,10.5512,48000.0],["2015-02-19",10.5604,10.8088,10.3856,10.634,118700.0],["2015-02-20",10.9835,11.0111,10.1188,10.174,239900.0],["2015-02-23",10.174,10.174,9.4565,9.6497,179700.0],["2015-02-24",9.6405,9.8889,9.5853,9.8061,97300.0],["2015-02-25",9.8245,10.0637,9.7325,9.9625,69700.0],["2015-02-26",10.0177,10.2384,9.7141,10.0085,164000.0],["2015-02-27",10.027,10.2027,9.9437,10.0732,77000.0],["2015-03-02",10.0455,10.3785,10.0455,10.3415,160000.0],["2015-03-03",10.2767,10.4062,10.0085,10.1842,79400.0],["2015-03-04",10.1657,10.2952,10.0362,10.2212,66400.0],["2015-03-05",10.212,10.4155,10.101,10.36,96900.0],["2015-03-06",10.2305,10.36,9.879,9.9992,74700.0],["2015-03-09",10.027,10.212,9.9437,10.1565,68800.0],["2015-03-10",10.0732,10.2212,9.8512,10.1657,60400.0],["2015-03-11",10.1565,10.2767,10.0455,10.2212,67600.0],["2015-03-12",10.3322,10.3785,10.138,10.3045,97900.0],["2015-03-13",10.323,10.323,10.0455,10.286,58100.0],["2015-03-16",10.3415,10.4062,10.2212,10.2397,45100.0],["2015-03-17",10.2212,10.4062,10.1195,10.36,91300.0],["2015-03-18",10.36,10.5172,10.212,10.36,98900.0],["2015-03-19",10.3507,10.4062,10.1565,10.3415,40000.0],["2015-03-20",10.3507,10.5542,10.1842,10.471,135600.0],["2015-03-23",10.4062,10.6375,10.4062,10.5727,51900.0],["2015-03-24",10.5542,10.6375,10.4802,10.5172,89500.0],["2015-03-25",10.5265,10.5357,9.9252,9.99,59300.0],["2015-03-26",9.9437,10.212,9.916,10.1195,55300.0],["2015-03-27",10.1287,10.2952,9.9622,10.175,63700.0],["2015-03-30",10.1935,10.3692,10.064,10.2675,77900.0],["2015-03-31",10.2212,10.2675,10.1102,10.1195,87400.0],["2015-04-01",10.1195,10.3137,10.0177,10.2952,91700.0],["2015-04-02",10.2675,10.323,10.0455,10.1565,56600.0],["2015-04-06",10.1287,10.4062,10.0825,10.397,75900.0],["2015-04-07",10.36,10.5635,10.3045,10.397,52100.0],["2015-04-08",10.397,10.5912,10.3137,10.434,152500.0],["2015-04-09",10.4247,10.471,10.1195,10.36,39500.0],["2015-04-10",10.4432,10.545,10.2675,10.5172,49500.0],["2015-04-13",10.5265,10.545,10.323,10.3877,70800.0],["2015-04-14",10.3692,10.3692,10.1657,10.212,114800.0],["2015-04-15",10.1657,10.286,10.138,10.175,88200.0],["2015-04-16",10.1472,10.175,10.0825,10.101,47400.0],["2015-04-17",10.0177,10.1102,9.7587,9.8327,76800.0],["2015-04-20",9.9252,10.0085,9.7957,9.9252,54400.0],["2015-04-21",9.9252,9.953,9.879,9.9252,31100.0],["2015-04-22",9.8882,9.9437,9.768,9.9067,47700.0],["2015-04-23",9.842,9.916,9.7587,9.8512,50900.0],["2015-04-24",9.8142,9.8235,9.6755,9.768,57300.0],["2015-04-27",9.7495,9.953,9.6477,9.768,74000.0],["2015-04-28",9.7772,10.0362,9.7772,9.9345,84700.0],["2015-04-29",9.8327,9.953,9.6662,9.6755,55700.0],["2015-04-30",9.6662,9.7495,9.4072,9.6847,127200.0],["2015-05-01",9.7125,10.4247,9.7125,10.1842,326900.0],["2015-05-04",10.212,10.545,10.212,10.4155,180100.0],["2015-05-05",10.36,10.4895,10.2675,10.4247,112900.0],["2015-05-06",10.4062,10.4987,10.3877,10.4247,144200.0],["2015-05-07",10.3785,10.5912,10.3045,10.5265,111200.0],["2015-05-08",10.6097,10.6652,10.5635,10.5912,97600.0],["2015-05-11",10.6467,10.7762,10.5357,10.582,217000.0],["2015-05-12",10.5635,10.73,10.4617,10.73,145700.0],["2015-05-13",10.7855,11.0907,10.7577,11.0445,165200.0],["2015-05-14",11.0815,11.2387,10.9335,11.2387,123200.0],["2015-05-15",11.248,11.2942,10.989,11.0445,96800.0],["2015-05-18",11.174,11.4052,11.0537,11.322,242500.0],["2015-05-19",11.3127,11.4977,11.2757,11.433,123200.0],["2015-05-20",11.5255,11.766,11.3775,11.6735,178600.0],["2015-05-21",11.6919,11.7937,11.4699,11.5532,129000.0],["2015-05-22",11.6272,11.7105,11.4515,11.544,219800.0],["2015-05-26",11.5347,11.5994,11.3127,11.5532,158800.0],["2015-05-27",11.5439,11.9324,11.5069,11.9139,232600.0],["2015-05-28",11.9417,12.0434,11.7752,11.9972,423400.0],["2015-05-29",11.9972,12.5707,11.9972,12.4042,455400.0],["2015-06-01",12.3487,12.7279,12.2284,12.4412,405700.0],["2015-06-02",12.5059,12.5984,12.3117,12.4689,282300.0],["2015-06-03",12.4042,12.7464,12.3949,12.7094,336600.0],["2015-06-04",12.5892,12.8019,12.5892,12.7372,161500.0],["2015-06-05",12.4412,12.4597,11.5624,11.9417,468900.0],["2015-06-08",11.8677,12.1175,11.7012,11.84,244900.0],["2015-06-09",11.7659,11.9139,11.6919,11.8029,108600.0],["2015-06-10",11.8399,12.2377,11.8307,12.1544,239600.0],["2015-06-11",12.2192,12.2747,11.9417,12.0712,208000.0],["2015-06-12",11.9787,12.1359,11.9047,12.1174,159000.0],["2015-06-15",12.0804,12.1174,11.8307,11.9972,176600.0],["2015-06-16",11.9232,12.0249,11.7012,11.9232,297300.0],["2015-06-17",11.979,11.9883,11.728,11.7745,131100.0],["2015-06-18",11.7095,12.1277,11.7095,12.0068,257900.0],["2015-06-19",12.044,12.0719,11.7745,11.886,227100.0],["2015-06-22",11.8303,12.4436,11.8303,12.3972,264900.0],["2015-06-23",12.3786,12.4994,12.1741,12.4901,157300.0],["2015-06-24",12.4343,12.518,12.2113,12.2206,195100.0],["2015-06-25",12.3042,12.3321,12.1462,12.267,160900.0],["2015-06-26",12.267,12.3321,12.1276,12.2578,273600.0],["2015-06-29",12.2578,12.3693,12.1462,12.2113,183600.0],["2015-06-30",12.2856,12.5366,12.1834,12.2949,184800.0],["2015-07-01",12.3693,12.5087,12.1091,12.2485,201400.0],["2015-07-02",12.1555,12.3042,12.0068,12.0068,76900.0],["2015-07-06",11.9511,12.2113,11.9511,12.1462,147900.0],["2015-07-07",12.1648,12.2206,11.7838,11.9511,187000.0],["2015-07-08",11.8303,11.9975,11.6723,11.7745,167400.0],["2015-07-09",11.9697,11.9697,11.4771,11.4864,143100.0],["2015-07-10",11.3191,11.8303,11.2262,11.8117,126400.0],["2015-07-13",11.7559,11.9325,11.7002,11.728,92400.0],["2015-07-14",11.6723,11.8024,11.6444,11.728,116000.0],["2015-07-15",11.7002,11.8024,11.5329,11.6444,130100.0],["2015-07-16",11.7652,11.821,11.5329,11.7187,110700.0],["2015-07-17",11.728,11.8117,11.4214,11.6258,89100.0],["2015-07-20",11.5979,11.6258,11.347,11.4585,82700.0],["2015-07-21",11.4678,11.6165,11.4307,11.4678,148000.0],["2015-07-22",11.3935,11.3935,10.9567,11.2727,68400.0],["2015-07-23",11.2634,11.505,11.2355,11.4492,145700.0],["2015-07-24",11.4028,11.4307,11.2262,11.3006,84400.0],["2015-07-27",11.2727,11.2727,11.1519,11.1983,77200.0],["2015-07-28",11.2169,11.3006,10.9009,11.2913,95900.0],["2015-07-29",11.3006,11.3006,11.0218,11.1333,84000.0],["2015-07-30",11.0589,11.2634,11.0218,11.1519,127600.0],["2015-07-31",10.269,10.4549,9.0702,9.2096,622900.0],["2015-08-03",8.9865,9.6928,8.6334,8.6985,311800.0],["2015-08-04",8.5962,8.9773,8.5962,8.7542,138900.0],["2015-08-05",8.8471,8.9772,8.8378,8.9215,179600.0],["2015-08-06",8.9029,8.9401,8.6985,8.9122,163300.0],["2015-08-07",8.8471,8.9494,8.6892,8.9215,152800.0],["2015-08-10",8.9587,9.1445,8.9401,9.0702,136500.0],["2015-08-11",8.9958,9.0795,8.717,8.7635,143900.0],["2015-08-12",8.7542,8.9215,8.5776,8.7914,96400.0],["2015-08-13",8.81,8.8286,8.5405,8.652,92100.0],["2015-08-14",8.6241,8.875,8.6055,8.8471,78900.0],["2015-08-17",8.81,8.8471,8.6799,8.7821,82800.0],["2015-08-18",8.7728,8.7821,8.5591,8.652,124100.0],["2015-08-19",8.9401,9.1724,8.7449,8.9029,312800.0],["2015-08-20",8.8843,9.0981,8.8471,8.9865,168200.0],["2015-08-21",8.8379,9.3025,8.8379,9.191,365900.0],["2015-08-24",8.7914,9.191,8.7263,8.7914,221600.0],["2015-08-25",9.0423,9.0795,8.6427,8.7077,173500.0],["2015-08-26",8.8574,9.007,8.5487,8.6516,257500.0],["2015-08-27",8.7077,8.979,8.6049,8.82,193700.0],["2015-08-28",8.7265,9.0725,8.6797,9.0257,155800.0],["2015-08-31",9.0351,9.2035,8.8855,9.0725,162300.0],["2015-09-01",8.9416,9.1193,8.7077,8.7545,129300.0],["2015-09-02",8.8667,8.9509,8.6984,8.9509,96700.0],["2015-09-03",8.9603,9.1473,8.9042,9.0164,134300.0],["2015-09-04",8.8761,9.0351,8.8013,8.8761,60600.0],["2015-09-08",9.0164,9.0164,8.8106,8.9135,138700.0],["2015-09-09",9.007,9.1567,8.8668,9.007,155200.0],["2015-09-10",8.9135,8.9977,8.8013,8.8667,128600.0],["2015-09-11",8.7919,8.8948,8.6703,8.8855,75500.0],["2015-09-14",8.8574,8.9322,8.7919,8.8293,78400.0],["2015-09-15",8.8387,9.1848,8.8387,9.0819,86100.0],["2015-09-16",9.0819,9.166,9.007,9.0538,72100.0],["2015-09-17",9.0538,9.2876,9.0351,9.0819,79700.0],["2015-09-18",8.9229,9.1848,8.7919,8.8855,345400.0],["2015-09-21",8.9229,9.007,8.7919,8.8387,103800.0],["2015-09-22",8.7919,8.848,8.6516,8.82,130300.0],["2015-09-23",8.82,8.9509,8.7358,8.82,144800.0],["2015-09-24",8.8106,9.1567,8.7077,9.0819,141600.0],["2015-09-25",9.166,9.1754,8.9322,8.9977,132200.0],["2015-09-28",8.9322,9.0632,8.8667,8.8667,87900.0],["2015-09-29",8.8948,8.9977,8.8106,8.9042,98500.0],["2015-09-30",8.9696,9.3251,8.9696,9.2222,97800.0],["2015-10-01",9.2502,9.4466,9.007,9.2315,175000.0],["2015-10-02",9.1848,9.1848,8.7732,8.9509,154900.0],["2015-10-05",8.8948,9.1848,8.8948,9.1473,127700.0],["2015-10-06",9.1473,9.5121,8.9603,9.4466,198700.0],["2015-10-07",9.4279,10.2042,9.4279,10.0733,389300.0],["2015-10-08",9.8582,10.0546,9.6524,10.0359,156700.0],["2015-10-09",10.0546,10.1388,9.7834,9.8395,173000.0],["2015-10-12",9.8488,9.8488,9.5776,9.6805,85400.0],["2015-10-13",9.6244,9.8675,9.5215,9.5963,129900.0],["2015-10-14",9.5963,10.2323,9.5308,9.9704,128400.0],["2015-10-15",10.0639,10.4474,9.9611,10.4287,112900.0],["2015-10-16",10.4568,10.4568,10.0172,10.3632,134200.0],["2015-10-19",10.3165,10.541,10.1668,10.251,138500.0],["2015-10-20",10.2323,10.3726,10.0265,10.251,88700.0],["2015-10-21",10.2791,10.5129,9.9891,9.9985,91700.0],["2015-10-22",10.1014,10.2884,9.9049,10.0265,136200.0],["2015-10-23",10.0733,10.4287,9.9517,10.4007,108600.0],["2015-10-26",10.4007,10.5503,10.1668,10.3726,128900.0],["2015-10-27",10.3165,10.382,9.8488,9.8862,116600.0],["2015-10-28",9.8395,10.569,9.6431,10.5597,242800.0],["2015-10-29",10.5316,10.7093,10.1855,10.3726,188100.0],["2015-10-30",10.6532,12.2619,10.6438,11.7756,589900.0],["2015-11-02",11.6166,12.3742,11.6166,12.1497,187300.0],["2015-11-03",12.0281,12.5612,11.9252,12.3274,293200.0],["2015-11-04",12.3087,12.3742,11.9065,12.0562,161500.0],["2015-11-05",12.0749,12.2806,11.9065,12.0655,164700.0],["2015-11-06",11.9907,12.2432,11.8504,12.2339,187900.0],["2015-11-09",12.1777,12.2619,12.0281,12.0749,83200.0],["2015-11-10",12.0468,12.159,11.9065,12.0187,121900.0],["2015-11-11",12.0187,12.1965,12.0,12.0281,168200.0],["2015-11-12",11.9346,12.1684,11.8317,11.8597,84300.0],["2015-11-13",11.7756,12.0749,11.3921,11.972,124900.0],["2015-11-16",11.9533,12.131,11.7382,11.7756,151900.0],["2015-11-17",11.7849,11.8036,11.5698,11.5792,148400.0],["2015-11-18",11.6073,11.6449,10.6111,11.6073,229100.0],["2015-11-19",11.6167,11.9175,11.4946,11.8141,276000.0],["2015-11-20",11.8893,12.3028,11.8329,12.2465,167600.0],["2015-11-23",12.2841,12.331,12.1055,12.2183,62400.0],["2015-11-24",12.1243,12.2183,12.0021,12.1807,111600.0],["2015-11-25",12.1713,12.2747,11.8611,12.1619,63100.0],["2015-11-27",12.1619,12.2183,12.1149,12.1807,23300.0],["2015-11-30",12.1337,12.4532,12.1337,12.3216,102100.0],["2015-12-01",12.3592,12.4908,12.284,12.4062,87900.0],["2015-12-02",12.3686,12.4814,11.7577,12.331,91900.0],["2015-12-03",12.3404,12.519,12.2465,12.2653,184700.0],["2015-12-04",12.2559,12.5002,12.2559,12.4438,171300.0],["2015-12-07",12.3404,12.4344,12.1995,12.2934,72500.0],["2015-12-08",12.1713,12.2465,11.9457,12.0115,58800.0],["2015-12-09",11.9363,12.0397,11.8705,12.0021,93400.0],["2015-12-10",11.9739,12.0679,11.8517,11.9551,76900.0],["2015-12-11",11.7483,11.9927,11.6543,11.8893,107700.0],["2015-12-14",11.8799,11.8799,11.5228,11.6073,88700.0],["2015-12-15",11.6919,11.9175,11.6543,11.7859,91600.0],["2015-12-16",11.8799,12.1055,11.5604,12.1055,98200.0],["2015-12-17",12.1337,12.1713,10.6957,11.8893,67800.0],["2015-12-18",11.8517,11.9833,10.5453,11.9269,430500.0],["2015-12-21",12.0773,12.1525,11.8517,12.0115,85700.0],["2015-12-22",12.0397,12.1431,11.7765,12.1243,107600.0],["2015-12-23",12.2183,12.4156,11.8047,11.9927,79200.0],["2015-12-24",11.9645,12.2747,11.8047,12.1525,28400.0],["2015-12-28",12.0773,12.1525,11.8047,12.0303,114100.0],["2015-12-29",12.0679,12.0867,11.5791,11.9927,78800.0],["2015-12-30",12.0115,12.0679,11.8987,11.9175,74400.0],["2015-12-31",11.9269,11.9269,11.316,11.3442,65600.0],["2016-01-04",11.2126,11.2126,10.5641,10.7427,147400.0],["2016-01-05",10.7897,10.9494,10.7521,10.8179,108800.0],["2016-01-06",10.6957,10.8461,10.6581,10.8179,102600.0],["2016-01-07",10.6675,10.7239,10.5735,10.6205,110700.0],["2016-01-08",10.6581,10.7051,10.3009,10.5171,146300.0],["2016-01-11",10.5829,10.8367,10.5453,10.8273,81300.0],["2016-01-12",10.9024,10.9588,10.6957,10.94,123500.0],["2016-01-13",10.9682,10.987,10.3291,10.4137,88600.0],["2016-01-14",10.5077,10.8836,10.4701,10.7333,83700.0],["2016-01-15",10.4795,10.6957,10.3385,10.6863,140800.0],["2016-01-19",10.7991,10.7991,10.3479,10.5735,98800.0],["2016-01-20",10.4795,10.9118,10.3385,10.8555,87600.0],["2016-01-21",10.9212,10.9682,10.6581,10.7897,79500.0],["2016-01-22",10.9588,11.0528,10.6299,11.034,47700.0],["2016-01-25",10.9588,11.0622,10.5077,10.7615,53300.0],["2016-01-26",10.8742,11.2314,10.8742,11.0528,66600.0],["2016-01-27",11.0434,11.1092,10.7615,10.987,65800.0],["2016-01-28",11.1374,11.2596,11.0058,11.0528,43000.0],["2016-01-29",11.081,11.41,11.081,11.3818,143200.0],["2016-02-01",11.41,11.5698,11.0152,11.457,62200.0],["2016-02-02",11.3536,11.5416,11.0058,11.081,56200.0],["2016-02-03",11.2596,11.3912,10.2163,10.9776,51500.0],["2016-02-04",11.0058,11.2596,10.9964,11.1562,43800.0],["2016-02-05",11.1186,11.1186,10.5735,10.6487,86500.0],["2016-02-08",10.5547,10.9588,10.5077,10.9024,45300.0],["2016-02-09",10.7991,11.1844,10.6581,10.8743,106800.0],["2016-02-10",10.9118,11.1186,10.5735,10.5735,69800.0],["2016-02-11",10.4231,10.6581,10.3103,10.5923,57600.0],["2016-02-12",10.9494,11.1844,10.4043,10.6393,100900.0],["2016-02-16",10.7051,11.2972,10.6299,11.2878,72500.0],["2016-02-17",11.3348,11.6073,10.6393,10.7333,94700.0],["2016-02-18",10.7991,11.2596,10.7991,11.0152,61900.0],["2016-02-19",11.0058,11.2314,10.9118,10.9306,110000.0],["2016-02-22",10.9306,11.3912,10.9306,11.222,106900.0],["2016-02-23",11.2314,11.3442,10.6675,11.0434,106300.0],["2016-02-24",10.9588,11.2596,10.7709,11.2502,69700.0],["2016-02-25",11.1938,11.1938,10.893,11.0528,61000.0],["2016-02-26",11.0623,11.3551,10.8828,10.9961,78600.0],["2016-02-29",10.9584,11.818,10.7505,10.7789,97600.0],["2016-03-01",10.8828,11.2229,10.845,11.1378,38700.0],["2016-03-02",11.0812,11.2323,10.9111,11.119,104500.0],["2016-03-03",11.0906,11.4968,11.0906,11.3362,69600.0],["2016-03-04",11.3362,11.5346,11.0056,11.0906,56300.0],["2016-03-07",10.9867,11.3362,10.93,11.015,77300.0],["2016-03-08",10.9111,11.1284,10.845,10.8922,61400.0],["2016-03-09",10.9111,11.1756,10.7789,11.0434,40700.0],["2016-03-10",11.119,11.1284,10.5616,10.6183,73800.0],["2016-03-11",10.7411,10.8733,10.6372,10.845,94500.0],["2016-03-14",10.845,11.0906,10.675,10.9678,77000.0],["2016-03-15",10.9584,10.9584,10.6183,10.7033,71400.0],["2016-03-16",10.6655,10.8261,10.5805,10.7789,59000.0],["2016-03-17",10.7222,11.0245,10.6844,10.9773,79500.0],["2016-03-18",11.0906,11.374,11.0812,11.3457,212000.0],["2016-03-21",11.289,11.4968,11.289,11.459,80500.0],["2016-03-22",11.4401,11.5724,11.289,11.5063,62500.0],["2016-03-23",11.4685,11.4874,10.9678,10.9961,51500.0],["2016-03-24",10.9678,10.9678,10.6844,10.8639,57100.0],["2016-03-28",10.9206,10.9961,10.7411,10.9489,53400.0],["2016-03-29",10.8828,11.5252,10.845,11.4968,96500.0],["2016-03-30",11.5252,11.903,11.3079,11.4401,98000.0],["2016-03-31",11.4024,11.563,11.2134,11.2229,69700.0],["2016-04-01",11.119,11.4496,11.119,11.3551,38700.0],["2016-04-04",11.3362,11.3362,10.9867,10.9961,55600.0],["2016-04-05",10.8639,11.0434,10.6466,10.7505,73800.0],["2016-04-06",10.8072,10.845,10.4293,10.8167,54700.0],["2016-04-07",10.6466,10.7316,10.5427,10.5994,258400.0],["2016-04-08",10.7033,10.8733,10.6938,10.8544,51700.0],["2016-04-11",10.8922,11.0906,10.6561,10.6561,53400.0],["2016-04-12",10.6561,10.8167,10.4199,10.5332,71300.0],["2016-04-13",10.5332,10.8639,10.4293,10.7694,92800.0],["2016-04-14",10.675,10.7222,10.5238,10.6466,58500.0],["2016-04-15",10.5805,10.7033,10.486,10.486,45300.0],["2016-04-18",10.5049,10.5238,10.1932,10.2593,78400.0],["2016-04-19",10.2971,10.76,10.2971,10.7505,48800.0],["2016-04-20",10.7411,10.8261,10.5899,10.6277,58400.0],["2016-04-21",10.5994,10.8167,10.5805,10.6844,75200.0],["2016-04-22",10.6561,11.0528,10.6561,10.9111,87200.0],["2016-04-25",10.845,10.9489,10.5049,10.5616,75800.0],["2016-04-26",10.6277,10.93,10.5899,10.9017,85500.0],["2016-04-27",10.8922,11.0717,10.845,11.0434,38300.0],["2016-04-28",10.9678,10.9867,10.6466,10.76,92200.0],["2016-04-29",10.7316,10.9773,10.675,10.9206,68700.0],["2016-05-02",10.9678,11.3079,10.8733,11.0623,104800.0],["2016-05-03",10.9395,10.9867,10.6372,10.6749,42100.0],["2016-05-04",10.6183,10.6844,10.5994,10.6088,58200.0],["2016-05-05",10.6277,10.8828,10.6183,10.6277,42300.0],["2016-05-06",10.6277,10.76,10.6277,10.7316,79500.0],["2016-05-09",10.6655,10.7222,10.6277,10.6372,53700.0],["2016-05-10",10.6466,10.8355,10.6277,10.7033,32800.0],["2016-05-11",10.6561,10.6844,10.6088,10.6277,55500.0],["2016-05-12",10.6466,10.8261,10.6183,10.6844,101600.0],["2016-05-13",10.6561,10.6844,10.6277,10.6277,66000.0],["2016-05-16",10.675,10.8639,10.6372,10.7694,45100.0],["2016-05-17",10.7033,10.8261,10.3065,10.3915,126800.0],["2016-05-18",10.3632,10.6088,10.3632,10.4766,26100.0],["2016-05-19",10.3632,10.4293,10.2121,10.3632,29700.0],["2016-05-20",10.4388,10.76,10.4388,10.7127,69000.0],["2016-05-23",10.6938,10.845,10.6655,10.8356,55800.0],["2016-05-24",10.8639,11.3835,10.8639,11.3646,61500.0],["2016-05-25",11.3268,11.3646,11.119,11.1851,56400.0],["2016-05-26",11.2796,11.3173,11.0339,11.1473,28300.0],["2016-05-27",11.1851,11.289,11.1662,11.2796,47500.0],["2016-05-31",11.2701,11.3362,11.1095,11.1473,76100.0],["2016-06-01",11.0906,11.3362,10.9961,11.2984,101300.0],["2016-06-02",11.2229,11.459,11.1662,11.4496,98500.0],["2016-06-03",11.4307,11.5724,11.3362,11.4496,45000.0],["2016-06-06",11.4213,11.5724,11.3268,11.5252,57400.0],["2016-06-07",11.4685,11.6102,11.4307,11.4401,26600.0],["2016-06-08",11.4307,11.6007,11.3835,11.5252,40300.0],["2016-06-09",11.4496,11.5819,11.2229,11.5724,58600.0],["2016-06-10",11.3929,11.6291,11.289,11.5818,31900.0],["2016-06-13",11.5346,11.7519,11.4685,11.5157,58000.0],["2016-06-14",11.459,11.7897,11.4307,11.7708,44100.0],["2016-06-15",11.8182,11.8182,11.4101,11.4101,29000.0],["2016-06-16",11.2962,11.3531,11.1253,11.2202,62700.0],["2016-06-17",11.2012,11.2012,10.7076,10.7076,262100.0],["2016-06-20",10.8975,11.3056,10.8025,11.0494,50300.0],["2016-06-21",11.0873,11.1538,10.9544,11.0019,74900.0],["2016-06-22",11.0019,11.2392,10.831,10.8405,32200.0],["2016-06-23",11.0209,11.1538,10.85,10.9259,157800.0],["2016-06-24",10.3849,10.7361,9.9577,10.3659,210300.0],["2016-06-27",10.157,10.2899,9.9767,9.9767,96600.0],["2016-06-28",10.1191,10.3089,9.9767,9.9862,101100.0],["2016-06-29",10.1191,10.4798,9.9008,9.9482,120200.0],["2016-06-30",9.9957,10.8215,9.9957,10.2994,69200.0],["2016-07-01",10.2425,10.4134,10.0906,10.1665,57600.0],["2016-07-05",10.0906,10.5462,9.9672,9.9862,70300.0],["2016-07-06",9.8818,10.4798,9.6824,9.9387,60100.0],["2016-07-07",9.9767,10.1571,9.8533,9.9102,58900.0],["2016-07-08",10.0336,10.85,10.0336,10.8215,222300.0],["2016-07-11",10.8975,11.0304,10.7456,10.7741,95200.0],["2016-07-12",10.8975,11.0873,10.7836,11.0114,72800.0],["2016-07-13",11.0873,11.3151,11.0683,11.2867,66800.0],["2016-07-14",11.3626,11.3911,10.8595,11.1443,39900.0],["2016-07-15",11.2297,11.2487,10.6791,11.1348,58000.0],["2016-07-18",11.1538,11.2582,10.8215,11.0873,46600.0],["2016-07-19",11.0588,11.1917,10.9165,10.9829,44500.0],["2016-07-20",11.0019,11.0968,10.7836,11.0304,36100.0],["2016-07-21",10.9449,10.9544,10.6696,10.7741,100700.0],["2016-07-22",10.7646,10.888,10.5747,10.7076,34700.0],["2016-07-25",10.6886,10.8405,10.4133,10.7741,31000.0],["2016-07-26",10.7551,10.869,10.5557,10.7741,42700.0],["2016-07-27",10.7931,11.0683,10.5083,10.831,41100.0],["2016-07-28",11.2392,11.2392,10.4893,10.5557,43700.0],["2016-07-29",10.4608,10.4608,9.7679,10.0242,112000.0],["2016-08-01",10.0242,10.2235,9.9292,10.0811,87200.0],["2016-08-02",10.0526,10.1381,9.8058,9.8153,182700.0],["2016-08-03",9.8438,9.9292,9.7394,9.8818,110400.0],["2016-08-04",9.9387,10.1286,9.7109,9.7868,60800.0],["2016-08-05",9.8248,10.1571,9.5021,10.1381,90900.0],["2016-08-08",10.1096,10.176,9.9292,9.9672,140600.0],["2016-08-09",10.0147,10.0621,9.9007,9.9767,121100.0],["2016-08-10",9.9767,10.3659,9.7109,9.9672,47700.0],["2016-08-11",10.0052,10.195,9.7773,10.0052,166900.0],["2016-08-12",9.9767,10.1001,9.8628,10.0052,56700.0],["2016-08-15",10.0811,10.2425,9.8438,10.1001,59000.0],["2016-08-16",10.0526,10.4323,9.9482,10.1571,82000.0],["2016-08-17",10.1286,10.2615,9.9767,10.1381,41500.0],["2016-08-18",10.1286,10.3089,10.0242,10.1096,45100.0],["2016-08-19",10.1001,10.214,9.9672,9.9957,206900.0],["2016-08-22",10.0336,10.0621,9.9577,9.9862,96900.0],["2016-08-23",10.0242,10.233,10.0147,10.195,188500.0],["2016-08-24",10.2141,10.405,10.1282,10.2332,64900.0],["2016-08-25",10.2523,10.4909,10.1568,10.3573,215300.0],["2016-08-26",10.405,10.5196,10.1855,10.2905,63000.0],["2016-08-29",10.2809,10.3955,10.1473,10.2809,208900.0],["2016-08-30",10.2905,10.7391,10.2905,10.6532,85700.0],["2016-08-31",10.6246,10.6819,10.3382,10.3764,87500.0],["2016-09-01",10.3668,10.6246,10.2141,10.3764,74900.0],["2016-09-02",10.3668,10.7391,10.3,10.7296,131900.0],["2016-09-06",10.7391,10.7582,10.5291,10.7582,91600.0],["2016-09-07",10.7487,10.7869,10.6437,10.7582,69700.0],["2016-09-08",10.7296,10.8728,10.6437,10.8441,61200.0],["2016-09-09",10.7105,10.806,10.4337,10.4432,57500.0],["2016-09-12",10.4146,10.5387,10.3764,10.51,50500.0],["2016-09-13",10.405,10.5005,10.2332,10.405,74600.0],["2016-09-14",10.405,10.5959,10.2809,10.4432,139000.0],["2016-09-15",10.4432,10.5673,10.3764,10.5578,74900.0],["2016-09-16",10.6055,10.72,10.4528,10.6341,286000.0],["2016-09-19",10.7391,10.825,10.6532,10.7869,58200.0],["2016-09-20",10.806,10.9301,10.7582,10.8346,67200.0],["2016-09-21",10.8441,11.0351,10.8155,11.0255,49900.0],["2016-09-22",11.0732,11.2164,10.9682,11.2069,79400.0],["2016-09-23",11.1592,11.2164,10.9491,11.0255,48300.0],["2016-09-26",10.9014,10.9491,10.72,10.8346,51100.0],["2016-09-27",10.7869,11.1305,10.7105,11.121,58500.0],["2016-09-28",11.0637,11.1782,10.8632,11.1305,44500.0],["2016-09-29",11.2451,11.2451,10.9301,11.016,50100.0],["2016-09-30",11.1114,11.2737,10.9014,11.2069,63100.0],["2016-10-03",11.121,11.1782,10.8155,10.9682,156500.0],["2016-10-04",10.9491,11.1305,10.9396,11.016,44400.0],["2016-10-05",11.0351,11.1114,10.7296,11.0828,53300.0],["2016-10-06",11.1305,11.1687,10.9491,11.1019,33900.0],["2016-10-07",10.9587,11.1973,10.8346,10.9969,34700.0],["2016-10-10",11.1401,11.1878,11.0732,11.121,171900.0],["2016-10-11",11.1782,11.1782,10.72,10.8728,51200.0],["2016-10-12",10.8537,10.9969,10.6914,10.7582,38600.0],["2016-10-13",10.5959,10.5959,10.4146,10.4814,80100.0],["2016-10-14",10.51,10.6628,10.3955,10.6341,32000.0],["2016-10-17",10.3764,10.6819,10.3764,10.405,27800.0],["2016-10-18",10.5387,10.6055,10.3955,10.3955,39200.0],["2016-10-19",10.3955,10.5578,10.2618,10.4814,52400.0],["2016-10-20",10.405,10.51,10.2618,10.4337,32900.0],["2016-10-21",10.3382,10.3478,10.2332,10.3287,28200.0],["2016-10-24",10.3668,10.6055,10.3668,10.5291,35800.0],["2016-10-25",10.4814,10.51,10.2332,10.405,55500.0],["2016-10-26",10.4528,10.4814,10.2809,10.3096,53900.0],["2016-10-27",10.3668,10.4814,10.2714,10.3764,33100.0],["2016-10-28",10.8441,10.8441,10.3382,10.5864,72900.0],["2016-10-31",10.5673,10.7678,10.4432,10.6819,113900.0],["2016-11-01",10.6819,10.7296,10.4909,10.615,67100.0],["2016-11-02",10.6341,10.6914,10.4528,10.4623,49500.0],["2016-11-03",10.4146,10.5959,10.3573,10.4814,76000.0],["2016-11-04",10.4909,10.615,10.4623,10.4719,69200.0],["2016-11-07",10.701,10.7487,10.5578,10.72,63900.0],["2016-11-08",10.6437,10.7391,10.615,10.6723,38800.0],["2016-11-09",10.5959,10.9969,10.5578,10.9778,202900.0],["2016-11-10",11.0637,11.1687,10.8537,11.0064,139300.0],["2016-11-11",11.0732,11.8465,10.9205,11.8178,167400.0],["2016-11-14",11.9801,12.0087,11.5505,11.5505,109800.0],["2016-11-15",11.8369,11.8369,10.7487,11.436,79300.0],["2016-11-16",11.5031,11.5607,11.3113,11.34,192600.0],["2016-11-17",11.5223,11.7622,11.4744,11.7142,133200.0],["2016-11-18",11.6758,11.9157,11.3209,11.9157,93300.0],["2016-11-21",11.8965,12.0884,11.7334,12.002,62000.0],["2016-11-22",12.0596,12.4146,11.9541,12.3762,105600.0],["2016-11-23",12.3282,12.4434,12.2131,12.3282,47400.0],["2016-11-25",12.3186,12.4434,12.2035,12.2898,24200.0],["2016-11-28",12.1843,12.3666,12.1076,12.2323,52000.0],["2016-11-29",12.2898,12.3378,12.1076,12.1459,37100.0],["2016-11-30",12.1843,12.4146,11.9253,11.9445,48800.0],["2016-12-01",11.9637,12.2611,11.5223,11.6471,72900.0],["2016-12-02",11.6279,11.8389,11.4168,11.6566,54600.0],["2016-12-05",11.7718,11.9157,11.5799,11.8102,87300.0],["2016-12-06",11.8389,12.2227,11.8102,12.1747,66000.0],["2016-12-07",12.2323,12.2323,12.0884,12.2035,47700.0],["2016-12-08",12.1651,12.3474,12.1651,12.2803,118300.0],["2016-12-09",12.3858,12.6544,12.3186,12.6352,104600.0],["2016-12-12",12.5105,12.9039,12.5105,12.8175,101200.0],["2016-12-13",12.9039,13.2109,12.8271,13.1437,86900.0],["2016-12-14",13.019,13.0766,12.4817,12.8175,64100.0],["2016-12-15",12.8847,13.2205,12.7024,13.019,97800.0],["2016-12-16",13.0574,13.3356,12.9135,13.3164,630600.0],["2016-12-19",13.2492,13.4795,13.0286,13.0766,113300.0],["2016-12-20",13.1437,13.4123,13.0286,13.2013,58700.0],["2016-12-21",13.1725,13.4027,13.1437,13.1917,68800.0],["2016-12-22",13.2396,13.3644,13.0574,13.326,63600.0],["2016-12-23",13.2588,13.5467,13.2492,13.5467,76200.0],["2016-12-27",13.4603,13.8441,13.4603,13.4891,37700.0],["2016-12-28",13.5467,13.6042,13.4315,13.5179,35300.0],["2016-12-29",13.4987,13.633,13.2397,13.3932,43500.0],["2016-12-30",13.4699,13.4699,13.2588,13.3356,66000.0],["2017-01-03",13.5754,13.681,13.1149,13.2684,119600.0],["2017-01-04",13.2109,13.3931,12.9518,13.3452,132400.0],["2017-01-05",13.1917,13.4987,13.1437,13.1725,63000.0],["2017-01-06",13.1533,13.1533,12.8847,12.9135,82000.0],["2017-01-09",12.8463,13.0957,12.712,12.9039,93300.0],["2017-01-10",12.9518,13.1725,12.9135,12.9422,88400.0],["2017-01-11",12.9135,12.971,12.76,12.971,142800.0],["2017-01-12",12.76,12.9326,12.616,12.8079,37400.0],["2017-01-13",12.8655,13.1437,12.8655,13.0766,35100.0],["2017-01-17",12.9998,12.9998,12.76,12.8079,44100.0],["2017-01-18",12.8271,13.1821,12.8271,12.9039,36900.0],["2017-01-19",12.8367,12.9422,12.5969,12.6352,35800.0],["2017-01-20",12.616,12.8559,12.5297,12.5969,38300.0],["2017-01-23",12.5969,12.712,12.4721,12.5489,27100.0],["2017-01-24",12.5969,12.8175,12.5489,12.7312,73200.0],["2017-01-25",12.8367,13.019,12.7408,12.9806,33200.0],["2017-01-26",12.9326,12.9518,12.6352,12.712,33600.0],["2017-01-27",12.7504,12.8655,12.616,12.8463,32600.0],["2017-01-30",12.712,12.712,12.4146,12.5873,49500.0],["2017-01-31",12.5393,12.76,12.1651,12.664,56800.0],["2017-02-01",12.712,12.9518,12.712,12.9326,56400.0],["2017-02-02",12.8367,12.9518,12.4529,12.5969,51200.0],["2017-02-03",12.6736,12.9326,12.6736,12.8655,39300.0],["2017-02-06",12.8847,12.8847,12.405,12.5009,50800.0],["2017-02-07",12.5105,12.7791,12.4913,12.5393,63200.0],["2017-02-08",12.4721,12.4721,12.1268,12.4146,86100.0],["2017-02-09",12.4146,12.6544,12.3378,12.6352,88300.0],["2017-02-10",12.5585,12.6736,12.3858,12.6544,53200.0],["2017-02-13",12.664,12.923,12.5873,12.8463,139200.0],["2017-02-14",12.9518,12.9518,12.5489,12.7216,64300.0],["2017-02-15",12.6736,12.8751,12.5873,12.8271,41500.0],["2017-02-16",12.8271,13.1725,12.7791,13.0861,193500.0],["2017-02-17",15.2736,15.4367,14.4005,15.0817,755800.0],["2017-02-21",15.2352,15.4942,15.1872,15.3695,587200.0],["2017-02-22",15.3983,15.782,15.3311,15.7245,365300.0],["2017-02-23",15.8492,16.2234,15.5038,15.6669,374900.0],["2017-02-24",15.7247,16.2062,15.4551,16.0328,276500.0],["2017-02-27",16.3699,16.6202,16.1676,16.495,558500.0],["2017-02-28",16.4662,16.5528,15.7921,16.0328,395400.0],["2017-03-01",16.2254,16.3699,15.9077,16.2832,253200.0],["2017-03-02",16.3506,16.6395,16.1676,16.3121,160000.0],["2017-03-03",16.601,16.6395,16.235,16.341,223600.0],["2017-03-06",16.4661,16.5624,16.341,16.4084,218200.0],["2017-03-07",16.3217,16.5336,16.2928,16.3699,117900.0],["2017-03-08",16.3891,16.5624,16.3506,16.3602,202200.0],["2017-03-09",16.3699,16.6106,16.3602,16.4662,154400.0],["2017-03-10",16.5143,16.6106,16.0713,16.1869,152500.0],["2017-03-13",16.1484,16.5913,16.1484,16.4662,144900.0],["2017-03-14",16.4084,16.5528,16.3121,16.418,108400.0],["2017-03-15",16.4084,16.9284,16.3602,16.8417,296400.0],["2017-03-16",16.9958,17.1691,16.8224,16.9091,240900.0],["2017-03-17",16.8128,17.1498,16.8032,17.0439,276900.0],["2017-03-20",16.8513,16.9861,16.678,16.7454,281400.0],["2017-03-21",16.8706,16.9284,16.2254,16.3121,201400.0],["2017-03-22",16.2639,16.418,15.9173,16.0521,161000.0],["2017-03-23",16.0328,16.6395,15.9751,16.4662,177000.0],["2017-03-24",16.4662,16.9573,16.0425,16.601,985300.0],["2017-03-27",16.755,17.6794,16.7261,17.3713,480400.0],["2017-03-28",17.2654,17.3713,17.015,17.1209,243500.0],["2017-03-29",17.1402,17.3424,17.0824,17.2654,222800.0],["2017-03-30",17.2943,17.6795,17.2558,17.612,295700.0],["2017-03-31",17.6409,17.8239,17.2461,17.7757,285600.0],["2017-04-03",17.7757,17.978,17.2461,17.4098,155200.0],["2017-04-04",17.4195,17.6602,17.2558,17.4291,158700.0],["2017-04-05",17.4772,17.7565,17.1017,17.3424,228500.0],["2017-04-06",17.3424,17.5061,17.015,17.4291,179200.0],["2017-04-07",17.3906,17.4098,17.2172,17.3328,167500.0],["2017-04-10",17.4869,17.8046,17.3809,17.6506,281900.0],["2017-04-11",17.6602,17.8431,17.5157,17.795,154000.0],["2017-04-12",17.7372,17.7565,17.3039,17.4291,95100.0],["2017-04-13",17.3809,17.5735,17.198,17.2846,109700.0],["2017-04-17",17.1691,17.5639,16.9958,17.275,143000.0],["2017-04-18",17.2654,17.3328,17.0824,17.2269,52600.0],["2017-04-19",17.3713,17.7565,17.2365,17.6891,184100.0],["2017-04-20",17.8143,18.3439,17.6313,18.1128,295300.0],["2017-04-21",18.0068,18.2765,17.8431,18.2187,196200.0],["2017-04-24",18.4883,18.5653,18.1224,18.4209,182800.0],["2017-04-25",18.6905,19.0372,18.5461,18.8157,260800.0],["2017-04-26",18.8157,19.0853,18.7387,18.9505,472600.0],["2017-04-27",19.0853,20.8379,19.0853,20.4816,908900.0],["2017-04-28",20.029,20.029,17.4772,18.0357,829600.0],["2017-05-01",18.1994,19.692,18.1994,19.6535,449700.0],["2017-05-02",19.6535,20.0868,19.0276,19.1624,640500.0],["2017-05-03",19.0661,19.2394,18.4305,18.5268,359600.0],["2017-05-04",18.5268,19.0661,18.4883,18.912,336200.0],["2017-05-05",18.912,19.172,18.1128,18.2957,366200.0],["2017-05-08",18.1031,18.5268,17.9972,18.1802,305700.0],["2017-05-09",18.2668,18.5076,18.0646,18.315,283300.0],["2017-05-10",18.3728,18.5557,18.1994,18.3342,198500.0],["2017-05-11",18.3342,18.3342,17.9009,18.1513,241700.0],["2017-05-12",18.0357,18.0935,17.6891,17.9683,193100.0],["2017-05-15",17.9491,18.1898,17.9009,17.9683,199000.0],["2017-05-16",18.0261,18.3728,17.8046,18.3439,268200.0],["2017-05-17",18.0068,18.2861,17.3617,17.4002,217700.0],["2017-05-18",17.4002,17.7276,16.9958,17.5735,197900.0],["2017-05-19",17.6024,17.7661,17.3135,17.3809,191100.0],["2017-05-22",17.3328,17.535,17.1787,17.458,140400.0],["2017-05-23",17.4676,17.6506,17.1787,17.5543,203300.0],["2017-05-24",17.6217,17.718,17.3713,17.4002,144400.0],["2017-05-25",17.4772,17.612,17.1498,17.4869,219900.0],["2017-05-26",17.4676,17.5928,17.3424,17.5254,151900.0],["2017-05-30",17.2943,17.5639,17.2172,17.4387,278300.0],["2017-05-31",17.4291,17.6698,17.2076,17.6506,332300.0],["2017-06-01",17.8143,18.1128,17.3809,18.1128,415700.0],["2017-06-02",18.1224,18.6328,18.055,18.3824,271400.0],["2017-06-05",18.392,18.7194,18.1705,18.2861,275400.0],["2017-06-06",18.132,18.4787,17.9298,18.3631,161500.0],["2017-06-07",18.3728,18.5461,18.3439,18.5365,175300.0],["2017-06-08",18.5942,18.9987,18.3631,18.8735,139500.0],["2017-06-09",18.9216,19.0564,18.1417,18.2765,342400.0],["2017-06-12",17.9972,18.0068,17.1017,17.5158,237400.0],["2017-06-13",17.5254,17.872,17.4098,17.5735,216800.0],["2017-06-14",17.6315,17.8151,16.7717,16.9939,172800.0],["2017-06-15",16.6557,16.82,16.1147,16.6557,244600.0],["2017-06-16",16.5205,17.0808,16.5108,16.7813,350500.0],["2017-06-19",16.9649,17.0808,16.5688,16.7427,195200.0],["2017-06-20",16.7233,17.0132,16.2789,16.3755,127900.0],["2017-06-21",16.3949,16.4335,15.7862,16.0664,435800.0],["2017-06-22",15.9698,16.2403,15.7476,16.1437,175400.0],["2017-06-23",16.0567,16.4432,15.9215,16.1823,434100.0],["2017-06-26",16.1823,16.3949,15.7766,15.9988,173800.0],["2017-06-27",16.0471,16.0471,15.6027,15.8442,282800.0],["2017-06-28",15.9022,16.163,15.7089,15.9118,172400.0],["2017-06-29",15.8249,15.9505,15.1486,15.4577,231300.0],["2017-06-30",15.4481,15.593,15.1776,15.2066,199900.0],["2017-07-03",15.2259,15.3611,15.081,15.2452,129200.0],["2017-07-05",15.2355,15.4481,15.081,15.1872,268700.0],["2017-07-06",15.0327,15.3032,15.023,15.1583,200300.0],["2017-07-07",15.2549,15.7379,15.052,15.6413,159800.0],["2017-07-10",15.4964,15.9022,15.4964,15.7669,169700.0],["2017-07-11",15.8442,16.2017,15.6896,16.1437,291000.0],["2017-07-12",17.7088,17.873,16.7234,16.8779,554300.0],["2017-07-13",16.7813,16.8683,16.3659,16.4818,285200.0],["2017-07-14",16.5301,17.4286,16.4915,17.3996,432700.0],["2017-07-17",17.5349,19.0034,17.3223,18.7908,747400.0],["2017-07-18",18.5976,18.8778,18.1145,18.8101,367700.0],["2017-07-19",18.9164,19.4961,18.6362,19.0034,563500.0],["2017-07-20",19.0903,19.0903,18.6073,18.9164,258800.0],["2017-07-21",18.9357,18.9357,18.5203,18.6266,284900.0],["2017-07-24",18.6652,18.9261,18.6652,18.8005,252400.0],["2017-07-25",18.8681,19.0807,18.5686,18.9164,201700.0],["2017-07-26",18.8391,19.1773,18.5783,19.0807,210600.0],["2017-07-27",19.1773,19.2932,18.3271,18.7425,262400.0],["2017-07-28",19.583,19.583,18.1339,18.5396,398600.0],["2017-07-31",18.6266,19.013,17.5542,17.6025,575900.0],["2017-08-01",17.7764,17.8054,17.1001,17.4286,448200.0],["2017-08-02",17.4866,17.4962,16.6074,17.0035,440500.0],["2017-08-03",17.1194,17.1194,16.8586,16.9166,256200.0],["2017-08-04",16.8586,17.2644,16.8103,17.0518,495300.0],["2017-08-07",17.0518,17.3996,16.8006,17.2354,237000.0],["2017-08-08",17.1774,17.3513,16.9745,17.0615,182900.0],["2017-08-09",16.9359,17.2064,16.8006,17.1678,154900.0],["2017-08-10",17.0035,17.1001,16.6654,16.675,148500.0],["2017-08-11",16.7427,17.0325,16.6557,16.8393,137700.0],["2017-08-14",16.8296,17.4866,16.8296,17.4189,213200.0],["2017-08-15",17.39,17.5639,17.1098,17.2934,148000.0],["2017-08-16",17.332,17.5928,17.2547,17.4093,126400.0],["2017-08-17",17.2644,17.3996,16.9166,16.9262,144300.0],["2017-08-18",16.8393,17.1484,16.5301,17.0422,222700.0],["2017-08-21",16.9649,17.0615,16.6944,16.7813,229900.0],["2017-08-22",16.9552,17.2934,16.9552,17.1871,131100.0],["2017-08-23",17.0126,17.1483,16.809,16.9544,87400.0],["2017-08-24",17.032,17.1192,16.8672,16.9932,93500.0],["2017-08-25",17.0901,17.3034,16.8381,16.9932,103600.0],["2017-08-28",17.032,17.2646,16.9157,17.1192,127400.0],["2017-08-29",16.9447,17.3131,16.8672,17.2355,182700.0],["2017-08-30",17.2259,18.4085,17.2259,18.3213,452600.0],["2017-08-31",18.4667,18.6605,17.9335,18.1855,251900.0],["2017-09-01",18.1758,18.2728,17.9335,18.1274,152500.0],["2017-09-05",18.3988,18.6993,17.9044,18.1855,341800.0],["2017-09-06",18.2922,18.3116,17.7881,18.2049,213800.0],["2017-09-07",18.2825,18.5636,18.0304,18.3116,144900.0],["2017-09-08",18.3116,18.3116,17.7493,17.7978,125300.0],["2017-09-11",18.0789,18.5442,17.9917,18.4957,176900.0],["2017-09-12",18.5636,18.7962,18.3794,18.7575,154400.0],["2017-09-13",18.8738,19.1452,18.7284,18.9417,146000.0],["2017-09-14",18.9223,19.533,18.8447,19.184,174400.0],["2017-09-15",19.1064,19.4748,18.9126,19.4167,498200.0],["2017-09-18",20.8416,22.7804,20.6962,22.5574,1233800.0],["2017-09-19",22.4411,22.8095,22.1115,22.4896,617800.0],["2017-09-20",22.3151,22.4896,21.4233,21.6075,396700.0],["2017-09-21",21.5396,21.908,21.1324,21.5881,239100.0],["2017-09-22",21.3554,22.034,21.3263,22.0049,251600.0],["2017-09-25",22.0049,22.2763,21.3263,21.8013,409400.0],["2017-09-26",21.908,22.0437,21.336,21.3554,214100.0],["2017-09-27",21.6462,22.4605,21.4233,22.4411,437900.0],["2017-09-28",22.4993,23.0809,22.0243,22.8579,376600.0],["2017-09-29",23.0227,23.1488,22.5477,23.11,281000.0],["2017-10-02",23.2263,23.5365,22.9355,23.5268,317700.0],["2017-10-03",23.6238,23.963,22.6544,23.2845,413700.0],["2017-10-04",23.2748,23.5268,23.11,23.236,257100.0],["2017-10-05",23.2166,23.2166,22.761,22.8579,130800.0],["2017-10-06",22.7901,23.1681,22.7513,23.0809,292900.0],["2017-10-09",22.8579,23.362,22.6544,23.2748,203500.0],["2017-10-10",23.3232,23.3329,22.6835,23.1585,185400.0],["2017-10-11",23.1488,23.7595,22.8773,23.4493,220300.0],["2017-10-12",23.4396,23.7886,23.2651,23.6334,225300.0],["2017-10-13",23.7595,23.837,23.3717,23.7498,177500.0],["2017-10-16",23.9921,24.2248,23.5656,23.9437,202800.0],["2017-10-17",23.934,24.0503,23.6431,23.9437,159000.0],["2017-10-18",23.9921,24.1763,23.6528,24.1569,109700.0],["2017-10-19",23.9824,24.0406,22.9452,23.9146,294300.0],["2017-10-20",24.2151,24.2248,23.7789,23.8079,161500.0],["2017-10-23",23.7595,24.3605,23.4105,24.3023,231500.0],["2017-10-24",24.3799,24.5156,24.2345,24.4574,216300.0],["2017-10-25",24.4477,24.5641,23.8758,24.186,145600.0],["2017-10-26",24.2926,24.5059,23.9533,24.2926,171700.0],["2017-10-27",24.3702,24.5641,23.9049,24.3896,142400.0],["2017-10-30",24.3314,24.4283,23.8564,24.2732,159300.0],["2017-10-31",24.4574,25.3686,24.2732,25.01,276300.0],["2017-11-01",25.3105,25.3105,23.5656,23.8661,372300.0],["2017-11-02",23.8564,25.1845,23.5074,25.1845,265500.0],["2017-11-03",22.0243,24.9324,19.6784,23.6722,685300.0],["2017-11-06",23.488,24.5059,23.4493,24.1569,381100.0],["2017-11-07",24.2054,24.3508,23.6916,23.8855,193400.0],["2017-11-08",23.8273,24.4283,23.6335,24.3411,496300.0],["2017-11-09",24.3314,24.3314,23.488,24.1472,234100.0],["2017-11-10",24.186,24.6222,24.0697,24.0794,189100.0],["2017-11-13",23.7982,24.1763,23.3911,24.0987,132400.0],["2017-11-14",24.0018,24.2151,23.5656,23.9146,122000.0],["2017-11-15",23.6722,24.0115,23.013,23.6819,157500.0],["2017-11-16",23.7791,24.2941,23.7791,24.1192,208500.0],["2017-11-17",24.1581,24.2941,23.9151,24.0415,152900.0],["2017-11-20",24.197,24.2844,23.9443,24.2747,360200.0],["2017-11-21",24.2941,24.712,24.0706,24.6828,332800.0],["2017-11-22",24.78,24.8286,24.0706,24.1775,181300.0],["2017-11-24",24.1678,24.4885,24.0803,24.3719,101500.0],["2017-11-27",24.2941,24.3622,23.8374,23.8568,319800.0],["2017-11-28",24.0415,24.3233,23.7791,24.0415,514300.0],["2017-11-29",24.0123,24.0415,22.4769,22.545,294300.0],["2017-11-30",22.6421,22.7101,21.8939,22.1174,270000.0],["2017-12-01",21.991,21.991,20.8444,21.3691,403700.0],["2017-12-04",21.6121,21.7967,20.9027,21.0096,290600.0],["2017-12-05",20.9027,21.8161,20.582,21.165,206200.0],["2017-12-06",21.029,21.4954,20.9804,21.3011,208100.0],["2017-12-07",21.3011,21.9716,21.2525,21.7675,303300.0],["2017-12-08",21.7675,21.9522,21.3691,21.3983,344800.0],["2017-12-11",21.4469,21.6801,21.3788,21.5052,136800.0],["2017-12-12",21.4954,21.6606,21.2136,21.2136,334400.0],["2017-12-13",21.2719,21.8647,21.2719,21.408,196700.0],["2017-12-14",21.3886,21.6606,20.9901,21.165,198700.0],["2017-12-15",21.2331,22.2243,20.8541,22.0979,1132500.0],["2017-12-18",22.4089,22.7976,22.3117,22.4866,235000.0],["2017-12-19",22.4964,22.7004,22.2534,22.3506,256500.0],["2017-12-20",22.5741,22.7976,22.2534,22.3409,97700.0],["2017-12-21",22.4186,22.4186,21.7287,21.7481,130500.0],["2017-12-22",21.7481,21.8647,21.5343,21.6995,78800.0],["2017-12-26",21.5343,21.544,21.2622,21.3691,98700.0],["2017-12-27",21.3594,21.787,21.1845,21.5732,301900.0],["2017-12-28",21.6121,21.7675,21.3011,21.4663,99000.0],["2017-12-29",21.4954,21.6995,21.3011,21.3302,170700.0],["2018-01-02",21.544,22.0785,21.3302,21.9327,162400.0],["2018-01-03",21.991,22.1271,21.6801,21.8161,312500.0],["2018-01-04",21.8842,22.3214,21.7773,22.166,131000.0],["2018-01-05",22.2923,22.6033,22.0494,22.5935,191900.0],["2018-01-08",22.5352,22.8851,22.2437,22.7296,183700.0],["2018-01-09",22.7782,23.0211,22.4089,22.6324,207500.0],["2018-01-10",22.3895,22.4381,21.855,22.0493,171600.0],["2018-01-11",22.1271,22.613,22.0105,22.5644,136800.0],["2018-01-12",22.613,23.0114,22.3603,22.3798,120300.0],["2018-01-16",22.545,23.0114,22.3117,22.4478,136200.0],["2018-01-17",22.7296,23.9346,22.3214,23.8277,249100.0],["2018-01-18",23.8277,24.4302,23.4681,23.7888,210500.0],["2018-01-19",23.8277,24.197,23.6236,24.0609,123100.0],["2018-01-22",23.9637,23.9637,23.0503,23.2058,170400.0],["2018-01-23",23.1474,23.371,23.0017,23.1377,88100.0],["2018-01-24",23.0017,23.0794,22.37,22.7004,170100.0],["2018-01-25",23.0406,23.0406,22.2534,22.5255,224000.0],["2018-01-26",22.7685,23.3321,22.6713,23.3321,137900.0],["2018-01-29",23.2252,23.2641,22.545,22.7685,130300.0],["2018-01-30",22.4381,23.1474,22.3506,22.681,181100.0],["2018-01-31",22.8851,23.2932,22.0882,22.1271,351500.0],["2018-02-01",22.0299,22.4283,21.9716,22.0979,202500.0],["2018-02-02",21.8939,22.1562,21.1067,21.3302,228300.0],["2018-02-05",21.029,21.6509,20.2905,20.3099,212100.0],["2018-02-06",19.9212,20.9804,19.9212,20.9027,270400.0],["2018-02-07",20.7083,21.5343,20.4071,20.65,206600.0],["2018-02-08",20.7861,21.1748,19.7851,20.0378,249800.0],["2018-02-09",20.2905,20.6403,19.5713,20.4557,258500.0],["2018-02-12",20.5723,20.9124,20.2613,20.5334,228800.0],["2018-02-13",20.3876,20.7569,20.2516,20.5528,120600.0],["2018-02-14",20.3585,21.476,20.3585,21.4274,200900.0],["2018-02-15",21.6995,22.6421,21.4371,22.2631,655700.0],["2018-02-16",18.5607,19.4353,18.0748,18.7648,1480600.0],["2018-02-20",18.551,19.241,18.5413,18.8134,383200.0],["2018-02-21",18.8522,19.1729,18.6579,18.9105,478800.0],["2018-02-22",18.9883,19.2798,18.6482,19.1243,312700.0],["2018-02-23",19.2312,19.3284,18.7939,19.0369,167600.0],["2018-02-26",19.1149,19.8947,19.0076,19.7484,377200.0],["2018-02-27",19.7192,19.8654,19.2318,19.2513,269000.0],["2018-02-28",19.4073,19.69,18.9199,19.5243,296200.0],["2018-03-01",19.534,19.9142,19.1539,19.4853,262400.0],["2018-03-02",19.2611,19.6412,19.0856,19.5632,137300.0],["2018-03-05",19.6315,20.0604,19.4463,19.8557,301100.0],["2018-03-06",19.9142,20.5965,19.8264,20.4405,201800.0],["2018-03-07",20.2943,20.9766,20.2943,20.9279,333700.0],["2018-03-08",20.9279,21.1131,20.7135,20.9181,107500.0],["2018-03-09",21.1326,21.7759,21.1326,21.6979,165500.0],["2018-03-12",21.7954,21.9221,21.5712,21.7467,154000.0],["2018-03-13",21.9026,22.1951,21.4738,21.5907,145900.0],["2018-03-14",21.7077,21.7369,21.2788,21.5517,206700.0],["2018-03-15",21.6785,22.2536,21.5907,22.0196,133600.0],["2018-03-16",22.0196,22.3998,21.6979,22.0781,345500.0],["2018-03-19",22.0196,22.1561,21.5907,21.8344,208500.0],["2018-03-20",21.8442,22.3413,21.7759,22.1853,160900.0],["2018-03-21",22.2536,24.2518,22.2536,24.0861,388000.0],["2018-03-22",23.8424,24.1543,23.6962,23.8619,329000.0],["2018-03-23",23.8911,24.1056,22.7799,22.8774,350300.0],["2018-03-26",23.3355,24.1933,23.2673,23.7644,197600.0],["2018-03-27",23.8132,24.0179,22.2048,22.3315,220700.0],["2018-03-28",22.3218,22.351,21.7369,21.9124,240900.0],["2018-03-29",22.1171,22.663,21.6395,22.2341,371200.0],["2018-04-02",22.1366,22.3803,21.5712,21.6687,192300.0],["2018-04-03",21.8929,22.0976,21.5712,21.9806,178000.0],["2018-04-04",21.503,22.351,21.4445,22.2438,113200.0],["2018-04-05",22.4972,22.8482,21.8832,22.0684,144800.0],["2018-04-06",21.8344,22.3998,21.698,21.8442,191100.0],["2018-04-09",22.0294,22.351,21.7564,21.7954,153100.0],["2018-04-10",22.1756,22.7507,22.0976,22.5167,200500.0],["2018-04-11",22.39,22.8482,22.39,22.5752,86800.0],["2018-04-12",22.7019,22.8579,22.585,22.8189,74500.0],["2018-04-13",22.9066,23.0041,22.6824,22.8092,87200.0],["2018-04-16",22.9651,22.9651,22.5362,22.8482,105900.0],["2018-04-17",23.0139,23.3258,22.9359,23.1698,106400.0],["2018-04-18",23.1503,23.2673,22.663,23.0723,295900.0],["2018-04-19",22.9066,23.1503,21.7564,21.8344,237700.0],["2018-04-20",21.7272,21.9709,21.5225,21.7467,253900.0],["2018-04-23",21.8344,21.9806,21.581,21.6687,227500.0],["2018-04-24",21.7759,22.1853,21.4543,21.6102,211900.0],["2018-04-25",21.4835,21.7272,20.694,21.1521,120600.0],["2018-04-26",21.3178,21.6687,20.694,21.4738,128000.0],["2018-04-27",21.581,21.581,20.8889,21.0449,146400.0],["2018-04-30",21.1131,21.386,20.8402,20.8597,110600.0],["2018-05-01",20.7914,21.2398,20.7135,21.1618,127400.0],["2018-05-02",21.1423,21.7174,21.1423,21.425,195100.0],["2018-05-03",21.347,21.7272,21.2593,21.503,242400.0],["2018-05-04",21.4348,22.1268,21.386,22.0294,131600.0],["2018-05-07",22.0391,22.8287,21.8832,22.7604,259400.0],["2018-05-08",22.8579,23.7937,19.6997,21.3178,1545100.0],["2018-05-09",21.3178,22.2048,21.1521,22.1756,1015900.0],["2018-05-10",22.0586,22.9359,21.8929,22.7507,717900.0],["2018-05-11",22.7897,23.2965,22.4972,23.0334,517000.0],["2018-05-14",23.1503,23.355,22.7214,22.9164,397200.0],["2018-05-15",22.9066,22.9944,22.4972,22.624,279000.0],["2018-05-16",22.7117,22.9359,22.4583,22.7312,312800.0],["2018-05-17",22.7799,22.8677,22.3803,22.4485,232700.0],["2018-05-18",22.4485,22.4485,21.6005,22.1561,493800.0],["2018-05-21",22.2243,23.0723,22.2243,22.9846,325500.0],["2018-05-22",23.0723,23.6377,23.0723,23.5792,302300.0],["2018-05-23",23.394,23.8911,23.3453,23.8521,346600.0],["2018-05-24",23.8034,23.9886,23.6377,23.8229,401300.0],["2018-05-25",23.6962,23.9496,23.5987,23.628,376700.0],["2018-05-29",23.1991,23.9594,23.1016,23.6474,374100.0],["2018-05-30",23.8327,24.0374,23.6085,23.6377,280300.0],["2018-05-31",23.6864,24.0276,23.3453,23.4135,204500.0],["2018-06-01",23.55,23.9204,23.4135,23.8424,198300.0],["2018-06-04",24.1153,24.1153,23.6767,23.9399,250700.0],["2018-06-05",24.0471,24.6417,23.8132,24.6125,331600.0],["2018-06-06",24.6807,25.3045,24.4467,25.2753,397500.0],["2018-06-07",25.246,25.246,24.6417,24.8854,422800.0],["2018-06-08",24.7977,24.7977,23.9984,24.3395,305200.0],["2018-06-11",24.32,24.6417,23.8521,23.9204,309900.0],["2018-06-12",24.0373,24.3395,23.7157,24.3298,231000.0],["2018-06-13",24.359,24.632,24.0958,24.5832,299200.0],["2018-06-14",24.6321,24.7884,24.2999,24.6712,182500.0],["2018-06-15",24.4953,24.6516,24.2119,24.6418,308200.0],["2018-06-18",24.5539,24.7786,24.2119,24.2315,263100.0],["2018-06-19",24.036,24.2608,23.782,24.1435,227600.0],["2018-06-20",24.2705,24.3389,23.8309,24.2803,201400.0],["2018-06-21",24.3096,24.8079,24.0067,24.7591,257400.0],["2018-06-22",24.8079,25.2867,24.2999,24.6028,467000.0],["2018-06-25",24.4269,24.4269,23.2739,23.7722,290300.0],["2018-06-26",23.909,24.0458,23.528,23.7918,449700.0],["2018-06-27",23.9286,24.0165,23.2739,23.2739,299000.0],["2018-06-28",23.2251,23.2837,22.6681,22.9124,261300.0],["2018-06-29",23.0492,24.0849,23.0004,23.9481,525400.0],["2018-07-02",23.8016,23.9188,23.4596,23.909,216900.0],["2018-07-03",23.909,23.9383,23.2055,23.2837,329900.0],["2018-07-05",23.5084,23.909,23.5084,23.8993,136400.0],["2018-07-06",23.8113,24.6028,23.6354,24.5637,214500.0],["2018-07-09",24.7982,25.3649,24.5539,25.3356,216500.0],["2018-07-10",25.404,26.0488,25.3356,25.6482,299100.0],["2018-07-11",25.5603,25.5603,23.9677,24.2412,466100.0],["2018-07-12",24.3194,24.7786,23.909,24.6223,217900.0],["2018-07-13",24.6125,24.8177,24.4171,24.6614,229300.0],["2018-07-16",24.6321,24.935,24.4757,24.8666,125600.0],["2018-07-17",24.7395,25.189,24.6418,25.1597,133300.0],["2018-07-18",25.1499,25.6091,24.9545,25.5603,456900.0],["2018-07-19",25.443,25.8046,25.1988,25.6384,268100.0],["2018-07-20",25.6287,25.7557,25.2281,25.4333,122800.0],["2018-07-23",25.3649,25.3649,24.6907,24.9545,198300.0],["2018-07-24",25.1011,25.3551,24.5637,24.6028,202200.0],["2018-07-25",24.593,24.6418,23.909,24.1338,150600.0],["2018-07-26",24.0654,24.5539,24.0263,24.3292,190200.0],["2018-07-27",24.5344,25.0327,24.4366,24.9545,260600.0],["2018-07-30",24.9545,25.0424,24.3487,24.378,153800.0],["2018-07-31",24.4464,25.0718,24.4464,24.6028,145200.0],["2018-08-01",24.5539,25.0034,24.1435,24.4073,136000.0],["2018-08-02",24.1728,24.8861,23.9774,24.7982,164700.0],["2018-08-03",24.1728,25.8534,24.1728,25.6873,598100.0],["2018-08-06",25.5505,26.7425,25.2378,26.6448,397700.0],["2018-08-07",26.8012,27.1334,26.4397,26.7914,295200.0],["2018-08-08",26.6448,26.7914,25.8827,25.912,216500.0],["2018-08-09",26.0097,26.254,25.5017,25.6971,139300.0],["2018-08-10",25.531,25.6971,25.2574,25.5701,115600.0],["2018-08-13",25.6091,26.381,25.3649,26.2638,134400.0],["2018-08-14",26.3713,27.192,26.3224,26.8403,330700.0],["2018-08-15",26.5862,26.8012,25.5994,25.7752,141600.0],["2018-08-16",25.8046,26.0097,25.5505,25.6384,122100.0],["2018-08-17",25.4919,25.4919,24.5832,25.1401,218700.0],["2018-08-20",25.1597,25.2672,24.72,24.974,130800.0],["2018-08-21",25.1597,25.5798,24.8275,25.2379,284700.0],["2018-08-22",25.2476,25.5994,25.0717,25.4919,145900.0],["2018-08-23",25.4919,25.5996,25.0806,25.2764,124200.0],["2018-08-24",25.2764,25.5898,25.1785,25.5311,184600.0],["2018-08-27",25.6584,26.0501,25.4527,25.7759,184000.0],["2018-08-28",25.7661,26.4223,25.6388,26.2754,177200.0],["2018-08-29",26.246,26.2851,25.8934,26.1676,139300.0],["2018-08-30",26.0697,26.2264,25.5409,25.5996,181700.0],["2018-08-31",25.5409,25.9228,24.9728,25.8347,320800.0],["2018-09-04",25.7171,26.0795,25.0512,25.2764,134100.0],["2018-09-05",25.2862,25.3646,24.9337,25.3156,121300.0],["2018-09-06",25.3058,25.3058,24.0523,24.1012,298600.0],["2018-09-07",24.111,24.2775,23.4157,23.4941,251200.0],["2018-09-10",23.5822,23.6703,22.8771,22.9358,157400.0],["2018-09-11",22.9065,22.9065,22.358,22.7792,156300.0],["2018-09-12",22.6812,22.6812,21.5942,21.7411,276500.0],["2018-09-13",22.0055,22.6616,21.888,22.2405,232200.0],["2018-09-14",22.3483,22.5539,21.8978,22.1328,217800.0],["2018-09-17",21.9859,22.074,21.2808,21.3102,194600.0],["2018-09-18",21.3102,21.5746,20.889,20.8988,149100.0],["2018-09-19",20.8988,21.0849,20.2917,20.5169,195400.0],["2018-09-20",20.5169,20.9674,20.4288,20.938,193100.0],["2018-09-21",20.938,21.3787,20.6932,21.3004,504700.0],["2018-09-24",21.5648,22.5049,21.3395,22.4658,335400.0],["2018-09-25",22.5147,22.9261,22.074,22.3287,388800.0],["2018-09-26",22.2307,22.5049,22.2307,22.3482,258100.0],["2018-09-27",22.4756,23.925,22.358,23.3276,475000.0],["2018-09-28",23.2296,24.679,22.9065,24.5811,981700.0],["2018-10-01",24.7378,24.9826,24.2286,24.679,2521200.0],["2018-10-02",24.777,25.1002,23.1807,23.6899,1183300.0],["2018-10-03",23.6899,23.6899,23.1905,23.308,757800.0],["2018-10-04",23.2101,23.2101,22.4168,22.7889,574600.0],["2018-10-05",22.7694,23.2394,22.0251,22.2013,333200.0],["2018-10-08",22.1328,22.7889,21.7704,22.0251,559300.0],["2018-10-09",21.9467,21.9663,21.4669,21.6627,438200.0],["2018-10-10",21.506,21.506,20.7813,20.8303,507600.0],["2018-10-11",20.8988,21.0947,20.3602,20.3896,349700.0],["2018-10-12",20.8303,21.1339,20.2231,20.5953,240400.0],["2018-10-15",20.5855,20.8597,20.3994,20.6344,244300.0],["2018-10-16",20.8597,21.4375,20.7226,21.3885,317800.0],["2018-10-17",21.4962,21.79,21.2612,21.5256,298500.0],["2018-10-18",21.3787,21.3787,20.7422,21.0457,403400.0],["2018-10-19",21.1339,21.5942,20.4581,20.4581,345000.0],["2018-10-22",20.5169,20.6638,20.2133,20.3896,373900.0],["2018-10-23",19.9587,19.9587,19.3319,19.7041,328000.0],["2018-10-24",19.5278,19.6649,18.5583,18.568,364500.0],["2018-10-25",18.6954,19.5474,18.5876,19.4201,450800.0],["2018-10-26",19.0185,19.2046,18.3428,18.9206,230200.0],["2018-10-29",18.9598,19.5963,18.5876,18.8912,570500.0],["2018-10-30",18.8912,19.6355,18.8912,19.6061,243200.0],["2018-10-31",20.037,20.4679,19.6355,20.37,323100.0],["2018-11-01",20.37,21.1241,20.2427,21.0262,472700.0],["2018-11-02",21.0359,21.6627,20.8891,21.5452,287500.0],["2018-11-05",21.3591,21.6627,20.7617,21.0262,566400.0],["2018-11-06",18.6072,18.95,17.2362,17.6867,1770200.0],["2018-11-07",17.5593,17.9119,17.3243,17.8923,620000.0],["2018-11-08",17.6964,18.2155,17.53,18.1665,530800.0],["2018-11-09",18.2155,18.5093,17.8336,18.4701,405400.0],["2018-11-12",18.2253,18.4505,17.481,17.9804,582900.0],["2018-11-13",17.9707,18.0098,16.9032,17.0795,1242900.0],["2018-11-14",17.1872,17.432,16.9913,17.0109,293800.0],["2018-11-15",16.8733,17.5318,16.6571,17.5318,268700.0],["2018-11-16",17.1976,17.689,16.9225,17.5416,412900.0],["2018-11-19",17.4433,17.6792,16.8242,16.9028,520300.0],["2018-11-20",16.549,17.1583,16.382,16.9126,476700.0],["2018-11-21",17.1682,17.689,17.0011,17.4138,296900.0],["2018-11-23",17.2468,17.8167,17.2468,17.4826,76000.0],["2018-11-26",17.7578,18.2295,17.4924,18.1116,294200.0],["2018-11-27",17.9347,18.3769,17.8659,18.1017,166300.0],["2018-11-28",18.2098,18.8093,17.6595,18.6619,503300.0],["2018-11-29",18.5047,18.9764,18.4555,18.6226,257800.0],["2018-11-30",18.711,19.281,18.4752,19.2613,564900.0],["2018-12-03",19.7036,19.7036,18.8093,19.1729,536300.0],["2018-12-04",19.0943,19.2024,18.0723,18.2983,785100.0],["2018-12-06",17.8364,18.0329,17.0404,17.3647,393700.0],["2018-12-07",17.4433,17.4433,16.3525,16.4901,302900.0],["2018-12-10",16.4802,17.2763,16.4802,17.1092,371900.0],["2018-12-11",17.4531,17.6006,16.8832,17.0699,148200.0],["2018-12-12",17.3057,17.6202,16.8242,17.3156,173200.0],["2018-12-13",17.345,17.4728,16.893,16.9028,228400.0],["2018-12-14",16.7161,17.0502,16.2444,16.3623,247000.0],["2018-12-17",16.3623,16.5785,16.0085,16.1756,419900.0],["2018-12-18",16.2739,16.667,16.1854,16.2149,206300.0],["2018-12-19",16.1265,16.3525,15.2027,15.3206,174500.0],["2018-12-20",15.2617,15.4287,14.505,14.7998,455700.0],["2018-12-21",14.8784,14.8784,13.8367,14.4165,1466100.0],["2018-12-24",14.3084,14.6131,13.935,14.2691,241100.0],["2018-12-26",14.2691,15.2125,14.161,15.1929,578800.0],["2018-12-27",14.9374,15.6253,14.9374,15.5761,356900.0],["2018-12-28",15.7137,15.8415,15.1536,15.5368,428000.0],["2018-12-31",15.5565,15.8513,15.301,15.7923,261600.0],["2019-01-02",15.4582,16.323,15.4582,16.0085,205700.0],["2019-01-03",15.7432,15.8611,15.3206,15.4386,279100.0],["2019-01-04",15.7432,16.2346,15.6646,16.2149,324400.0],["2019-01-07",16.2247,16.6375,16.2247,16.6277,331400.0],["2019-01-08",16.7554,16.7554,16.1854,16.2935,316600.0],["2019-01-09",16.4409,17.0994,16.4409,16.7161,223200.0],["2019-01-10",16.5687,17.3352,16.5687,17.0306,211800.0],["2019-01-11",16.9618,17.463,16.9618,17.178,240100.0],["2019-01-14",16.9126,17.3156,16.7063,16.8537,286200.0],["2019-01-15",16.9913,17.1092,16.8537,17.0895,108700.0],["2019-01-16",17.1485,17.5121,17.0207,17.0699,153800.0],["2019-01-17",16.9814,17.3352,16.9225,17.1878,396500.0],["2019-01-18",17.2468,17.7971,17.2468,17.4531,154400.0],["2019-01-22",17.4335,17.4728,16.9913,17.1092,177900.0],["2019-01-23",16.6375,16.834,15.7137,15.8906,390300.0],["2019-01-24",16.0085,17.1976,16.0085,16.7456,326400.0],["2019-01-25",16.893,17.689,16.893,17.3844,387700.0],["2019-01-28",16.9126,17.8561,16.9126,17.1682,271500.0],["2019-01-29",17.178,17.2959,16.9225,16.9618,139500.0],["2019-01-30",17.2075,17.4924,17.0502,17.3549,277500.0],["2019-01-31",17.1682,17.5809,17.0994,17.2369,172200.0],["2019-02-01",17.2271,17.4531,17.1682,17.3745,134500.0],["2019-02-04",17.4237,17.5416,17.1878,17.3156,172500.0],["2019-02-05",17.2861,17.6497,17.178,17.3647,251300.0],["2019-02-06",17.4237,18.1017,17.4237,17.9052,290100.0],["2019-02-07",17.689,18.0231,15.5368,17.6202,190500.0],["2019-02-08",17.4237,17.6595,17.404,17.4237,123800.0],["2019-02-11",17.4335,17.5711,17.1485,17.3647,128600.0],["2019-02-12",17.5219,17.748,17.5219,17.6005,165500.0],["2019-02-13",17.689,17.9347,17.5219,17.8266,180000.0],["2019-02-14",17.7971,18.2983,17.7971,18.1214,212400.0],["2019-02-15",18.1509,18.4752,18.1509,18.3179,121700.0],["2019-02-19",18.2983,18.4555,18.0723,18.3179,171500.0],["2019-02-20",18.2983,18.6717,18.2983,18.5047,229800.0],["2019-02-21",18.485,18.6128,18.1017,18.2295,149700.0],["2019-02-22",18.2295,18.3572,18.0919,18.3572,284100.0],["2019-02-25",18.6037,18.9389,18.5051,18.515,200500.0],["2019-02-26",18.4263,18.653,18.2094,18.2192,174500.0],["2019-02-27",18.1206,18.1403,17.6178,17.6375,154300.0],["2019-02-28",17.6178,17.7164,17.3911,17.6375,219400.0],["2019-03-01",17.8446,17.9432,17.4897,17.7066,189800.0],["2019-03-04",17.746,17.8939,17.5784,17.7164,111200.0],["2019-03-05",17.6868,17.9432,17.4995,17.746,166100.0],["2019-03-06",17.7164,17.7164,17.2038,17.2038,132900.0],["2019-03-07",17.2038,17.2136,16.7502,16.8883,114900.0],["2019-03-08",16.701,16.9671,16.5235,16.8587,139500.0],["2019-03-11",16.908,17.2629,16.908,17.2235,134800.0],["2019-03-12",17.2432,17.5587,17.0066,17.3615,343500.0],["2019-03-13",16.6319,17.3023,15.9221,16.1193,797200.0],["2019-03-14",15.9813,16.0404,15.0742,15.2123,568600.0],["2019-03-15",15.2911,15.4982,14.9559,15.0052,595700.0],["2019-03-18",14.9264,14.9658,14.5616,14.8475,459800.0],["2019-03-19",14.8968,15.1334,14.5714,14.5912,408300.0],["2019-03-20",14.6306,14.6503,14.3447,14.4038,273200.0],["2019-03-21",14.4137,15.1827,14.3841,15.0841,691600.0],["2019-03-22",15.0348,15.2221,14.4433,14.4926,474900.0],["2019-03-25",14.4728,14.5813,14.0489,14.1968,360100.0],["2019-03-26",14.2954,14.5911,14.0489,14.3743,454400.0],["2019-03-27",14.3447,14.4827,13.9898,14.2362,293900.0],["2019-03-28",14.2264,14.5024,14.0095,14.3447,461300.0],["2019-03-29",14.532,14.7588,14.4038,14.5419,294000.0],["2019-04-01",14.7785,14.9658,14.7489,14.9165,224500.0],["2019-04-02",14.9165,15.1432,14.8376,15.0249,392800.0],["2019-04-03",15.2418,15.6165,14.9954,15.1925,459800.0],["2019-04-04",15.1235,15.4686,14.9756,14.9954,461200.0],["2019-04-05",15.0644,15.2714,14.7883,14.8475,358300.0],["2019-04-08",14.8179,15.1925,14.6996,15.1038,324200.0],["2019-04-09",15.0151,15.0841,14.7686,14.8376,357600.0],["2019-04-10",14.8475,15.0348,14.739,14.9756,265600.0],["2019-04-11",15.0447,15.094,14.5123,14.5813,222300.0],["2019-04-12",14.7193,14.7982,14.5123,14.6109,305400.0],["2019-04-15",14.6306,14.739,14.3841,14.5221,153200.0],["2019-04-16",14.5813,14.9954,14.5813,14.9264,254600.0],["2019-04-17",15.1334,15.1827,14.7686,14.8573,298700.0],["2019-04-18",14.808,15.0447,14.5911,14.6207,295500.0],["2019-04-22",14.5912,14.6799,14.4137,14.5123,268900.0],["2019-04-23",14.5419,14.9165,14.5221,14.6109,363700.0],["2019-04-24",14.6404,14.9954,14.5419,14.5813,394300.0],["2019-04-25",14.601,14.6897,14.2264,14.2362,337600.0],["2019-04-26",13.8912,14.5221,13.8912,14.5123,298900.0],["2019-04-29",14.5221,14.7095,14.4334,14.4728,338100.0],["2019-04-30",14.4827,14.6503,14.325,14.6207,284700.0],["2019-05-01",14.6897,15.0348,14.4827,14.4827,435500.0],["2019-05-02",14.4531,14.7686,14.3841,14.5813,466800.0],["2019-05-03",14.67,15.232,14.6109,15.2024,574600.0],["2019-05-06",14.67,15.3404,14.4235,15.2517,490300.0],["2019-05-07",16.346,19.7671,16.346,18.9389,2228100.0],["2019-05-08",18.8699,18.8699,17.746,17.746,857800.0],["2019-05-09",17.539,17.677,17.0164,17.6671,532200.0],["2019-05-10",17.608,17.6573,17.2038,17.4502,316600.0],["2019-05-13",16.9573,17.0362,15.9221,16.0503,295000.0],["2019-05-14",16.2376,16.5235,15.9911,16.4348,310100.0],["2019-05-15",16.1193,16.5432,15.9714,16.415,463100.0],["2019-05-16",16.3165,16.3165,16.0503,16.1094,405600.0],["2019-05-17",15.9024,16.139,15.3996,15.4883,223500.0],["2019-05-20",15.1334,15.3207,14.8376,14.9954,287800.0],["2019-05-21",15.2221,15.2616,15.0249,15.163,153600.0],["2019-05-22",14.9461,15.2024,14.7095,14.8672,127300.0],["2019-05-23",14.6503,14.6897,14.0883,14.325,304200.0],["2019-05-24",14.4235,14.6404,14.2362,14.5024,258100.0],["2019-05-28",14.601,14.7686,14.2757,14.6602,211700.0],["2019-05-29",14.4926,14.6306,14.2362,14.3743,326900.0],["2019-05-30",14.3644,14.6503,13.901,14.394,179100.0],["2019-05-31",14.2658,14.4433,14.0292,14.3447,435300.0],["2019-06-03",14.4334,14.6109,14.3151,14.5123,326800.0],["2019-06-04",14.7292,15.3108,14.5419,15.2714,621500.0],["2019-06-05",15.2714,15.577,14.9559,15.5376,251800.0],["2019-06-06",15.4587,16.0798,15.4292,16.0503,365900.0],["2019-06-07",16.1883,16.4249,16.0798,16.277,424200.0],["2019-06-10",16.3559,17.1052,16.277,17.0559,291600.0],["2019-06-11",17.3023,17.4108,16.3855,16.4446,282200.0],["2019-06-12",16.4446,16.5235,15.8137,16.07,152000.0],["2019-06-13",16.1393,16.3767,16.0502,16.2877,133000.0],["2019-06-14",16.1887,16.258,15.4862,15.5257,236100.0],["2019-06-17",15.5752,15.9216,15.4565,15.5851,142300.0],["2019-06-18",15.4862,16.1096,15.4862,15.9314,217100.0],["2019-06-19",15.9314,15.9413,15.5257,15.6148,147000.0],["2019-06-20",15.9314,16.4064,15.5455,15.6742,228500.0],["2019-06-21",15.5752,15.7236,15.3476,15.595,263900.0],["2019-06-24",15.6049,15.6049,15.1497,15.1695,172800.0],["2019-06-25",15.2289,15.2883,14.8628,14.8825,124800.0],["2019-06-26",15.1002,15.4862,14.9914,15.0211,103300.0],["2019-06-27",15.1497,15.4763,15.1497,15.4565,195200.0],["2019-06-28",15.5554,15.8325,15.2388,15.2685,977000.0],["2019-07-01",15.7434,16.0403,15.5851,15.8127,382900.0],["2019-07-02",15.694,15.8226,15.3872,15.5257,241800.0],["2019-07-03",15.5356,15.5851,15.3773,15.4367,336700.0],["2019-07-05",15.3377,15.4268,14.8628,15.1299,160800.0],["2019-07-08",14.9122,15.0211,14.5659,14.9023,294100.0],["2019-07-09",14.6945,14.7242,13.7149,14.3977,790900.0],["2019-07-10",14.5461,14.744,14.0414,14.0711,263300.0],["2019-07-11",14.1503,14.2591,13.804,14.1206,421500.0],["2019-07-12",14.1503,14.6055,14.1503,14.4274,260000.0],["2019-07-15",14.4669,14.5758,14.0315,14.2789,166500.0],["2019-07-16",14.269,14.3482,13.9029,14.1404,507500.0],["2019-07-17",14.2789,14.3878,14.1404,14.2394,384000.0],["2019-07-18",14.2394,14.4472,14.1503,14.18,176300.0],["2019-07-19",14.1602,14.2492,13.7743,13.8831,282700.0],["2019-07-22",14.0118,14.8232,14.0118,14.7242,632300.0],["2019-07-23",14.7539,14.932,14.457,14.8133,229900.0],["2019-07-24",15.0607,16.1491,14.932,15.971,618700.0],["2019-07-25",15.9018,15.971,15.3377,15.3773,416800.0],["2019-07-26",15.2586,15.6742,15.2388,15.5356,364300.0],["2019-07-29",15.506,15.5653,15.031,15.5356,198200.0],["2019-07-30",15.3476,15.6841,15.3377,15.5554,174200.0],["2019-07-31",15.5851,15.5851,14.9518,15.0013,363100.0],["2019-08-01",14.932,15.7731,14.932,15.2091,522100.0],["2019-08-02",15.0607,15.1002,14.6154,14.7638,511600.0],["2019-08-05",14.3977,14.4669,14.0118,14.1602,468500.0],["2019-08-06",13.3686,14.1602,12.7254,12.8441,1588300.0],["2019-08-07",12.5275,12.8144,12.2801,12.7056,661400.0],["2019-08-08",12.854,13.3982,12.6759,13.2894,555800.0],["2019-08-09",13.2003,13.3092,12.5967,12.9431,521900.0],["2019-08-12",12.9431,13.2498,12.9332,13.1311,462900.0],["2019-08-13",13.0321,13.3982,12.8441,12.9233,339700.0],["2019-08-14",12.5571,12.666,12.2603,12.4186,337300.0],["2019-08-15",12.4879,12.6462,12.2999,12.4087,271000.0],["2019-08-16",12.4285,12.6957,12.3296,12.5769,376100.0],["2019-08-19",12.7847,12.9925,12.5769,12.5868,252400.0],["2019-08-20",12.5374,12.6264,12.2603,12.3098,441800.0],["2019-08-21",12.4879,12.6363,12.3493,12.4384,412100.0],["2019-08-22",12.4782,12.5975,12.3489,12.4782,199400.0],["2019-08-23",12.3191,12.3589,11.822,12.0208,459100.0],["2019-08-26",12.2694,12.3688,11.8916,11.991,253500.0],["2019-08-27",12.0109,12.1799,11.4938,11.5436,330600.0],["2019-08-28",11.5038,11.7126,11.3049,11.5833,227600.0],["2019-08-29",11.8021,12.0805,11.7921,11.822,183200.0],["2019-08-30",11.9114,11.9711,11.6828,11.8518,201300.0],["2019-09-03",11.6728,11.822,11.4839,11.6828,350600.0],["2019-09-04",11.8816,12.3489,11.8717,12.1998,244800.0],["2019-09-05",13.2537,13.2537,12.7466,12.9157,513000.0],["2019-09-06",12.9654,13.2239,12.8262,13.0747,412800.0],["2019-09-09",13.0847,13.8503,13.0648,13.7608,680600.0],["2019-09-10",13.6813,13.9,13.5222,13.8006,417500.0],["2019-09-11",13.9099,14.248,13.731,14.2281,576700.0],["2019-09-12",14.3474,14.4468,13.8204,14.3772,462000.0],["2019-09-13",14.427,14.4667,14.1883,14.2977,286600.0],["2019-09-16",14.1088,14.2579,14.0193,14.1386,192100.0],["2019-09-17",14.1187,14.1187,13.721,13.9895,205100.0],["2019-09-18",14.0292,14.1883,13.8304,14.1187,358300.0],["2019-09-19",14.1585,14.2778,13.7807,13.9298,336700.0],["2019-09-20",13.9497,14.1287,13.7608,13.8403,431900.0],["2019-09-23",13.8204,14.248,13.7111,14.1883,335500.0],["2019-09-24",14.1684,14.3971,13.9895,14.079,424400.0],["2019-09-25",14.069,14.3872,13.9696,14.3076,481400.0],["2019-09-26",14.3375,14.3375,13.6117,13.6315,257700.0],["2019-09-27",13.552,13.8006,13.2338,13.3134,272300.0],["2019-09-30",13.4029,13.6017,13.2736,13.4327,487800.0],["2019-10-01",13.5321,13.9497,12.9455,12.9853,327200.0],["2019-10-02",12.8759,13.1145,12.7566,13.0151,206000.0],["2019-10-03",12.9654,13.6117,12.7367,13.383,856100.0],["2019-10-04",13.5122,13.9497,13.5023,13.8602,438100.0],["2019-10-07",13.8403,14.3275,13.6812,13.9298,401100.0],["2019-10-08",13.731,13.8403,13.4128,13.7508,398100.0],["2019-10-09",13.8602,13.9099,13.5719,13.7707,364200.0],["2019-10-10",13.8304,14.0491,13.6315,13.6614,209200.0],["2019-10-11",13.9199,14.5065,13.9199,14.1883,363500.0],["2019-10-14",14.2082,14.3474,13.9795,14.3375,182800.0],["2019-10-15",14.3375,14.7054,14.3375,14.7054,217000.0],["2019-10-16",14.6556,14.8943,14.6556,14.765,269600.0],["2019-10-17",15.0136,15.3715,14.7849,14.9639,252400.0],["2019-10-18",14.8545,15.0534,14.765,14.9539,175300.0],["2019-10-21",15.1926,15.4411,15.0732,15.1826,180200.0],["2019-10-22",15.1926,15.3914,14.9838,15.3715,171900.0],["2019-10-23",15.2124,15.5405,15.0832,15.4511,188800.0],["2019-10-24",15.64,15.7692,15.2522,15.6698,302000.0],["2019-10-25",15.64,16.5448,15.5803,16.1769,262500.0],["2019-10-28",16.2465,16.6343,16.2465,16.5348,207400.0],["2019-10-29",16.5547,16.6442,16.2365,16.6044,284700.0],["2019-10-30",16.6044,16.6044,15.9681,16.3757,349300.0],["2019-10-31",16.3459,16.5647,16.0277,16.5249,343900.0],["2019-11-01",16.6939,17.4496,16.6243,17.3501,372400.0],["2019-11-04",18.8913,19.8855,17.8373,18.9708,757200.0],["2019-11-05",18.8913,19.5674,18.6924,19.3983,473600.0],["2019-11-06",19.4182,19.5873,18.7719,19.4282,254000.0],["2019-11-07",19.6569,19.7066,19.2492,19.5077,316500.0],["2019-11-08",19.3188,19.6171,19.1697,19.5972,192300.0],["2019-11-11",19.3287,19.637,19.0503,19.5972,260900.0],["2019-11-12",19.637,20.154,19.6071,19.6668,348800.0],["2019-11-13",19.5773,20.1341,19.3188,20.0943,413600.0],["2019-11-14",19.9846,20.1741,19.865,20.0445,521700.0],["2019-11-15",20.2838,20.3935,19.6855,19.7752,290300.0],["2019-11-18",19.8051,19.8051,18.7281,18.7381,262600.0],["2019-11-19",18.7979,18.8378,18.3392,18.5187,226900.0],["2019-11-20",18.4489,18.6085,18.0699,18.1597,266400.0],["2019-11-21",18.0201,18.0201,17.0927,17.1724,378900.0],["2019-11-22",17.312,17.5115,17.0727,17.3519,320700.0],["2019-11-25",17.3918,18.0301,17.3918,17.9204,210000.0],["2019-11-26",18.5486,18.5486,17.4716,17.5514,236000.0],["2019-11-27",17.5813,17.8805,17.4616,17.8107,125100.0],["2019-11-29",17.7209,17.8406,17.5813,17.691,64500.0],["2019-12-02",17.7209,17.7807,17.312,17.5314,192700.0],["2019-12-03",17.2023,17.5614,17.1325,17.5015,175300.0],["2019-12-04",17.681,18.1497,17.681,18.0101,211600.0],["2019-12-05",18.1398,18.5087,18.0699,18.4489,255600.0],["2019-12-06",18.7281,18.9675,18.5686,18.788,255600.0],["2019-12-09",18.7381,18.9176,18.6384,18.6683,182800.0],["2019-12-10",18.6783,19.147,18.6184,19.117,238000.0],["2019-12-11",19.1569,19.5259,19.0373,19.486,282200.0],["2019-12-12",19.496,20.3835,19.496,20.3237,231500.0],["2019-12-13",20.3436,20.6727,20.0844,20.3636,208100.0],["2019-12-16",20.4533,20.942,20.4533,20.6528,238800.0],["2019-12-17",20.6927,21.2412,20.573,21.2112,203600.0],["2019-12-18",21.2511,21.6002,20.8722,21.4805,188100.0],["2019-12-19",21.4705,21.9392,21.3309,21.7996,222100.0],["2019-12-20",21.8594,22.378,21.5802,22.2484,624000.0],["2019-12-23",22.3082,22.8268,22.1387,22.5974,589600.0],["2019-12-24",22.6373,22.6373,21.9093,22.1985,111100.0],["2019-12-26",22.1786,22.2783,21.9891,22.2085,106100.0],["2019-12-27",22.3581,22.368,21.5702,22.2384,246100.0],["2019-12-30",22.3481,22.7869,21.7498,22.6772,274300.0],["2019-12-31",22.5376,22.9664,22.5176,22.7869,266800.0],["2020-01-02",23.116,23.1259,22.398,22.6273,274300.0],["2020-01-03",22.2883,22.6473,22.1586,22.6074,197000.0],["2020-01-06",21.9691,22.5077,21.1813,22.4578,306500.0],["2020-01-07",22.5575,23.0761,22.2982,23.0362,173400.0],["2020-01-08",23.0262,23.4052,22.9365,23.3354,176100.0],["2020-01-09",23.3653,23.6246,23.086,23.2656,186800.0],["2020-01-10",23.3254,23.5647,23.0362,23.1957,281900.0],["2020-01-13",23.3453,24.1132,23.1758,23.9935,210500.0],["2020-01-14",24.0933,24.3825,23.7542,23.9237,592100.0],["2020-01-15",23.9536,24.0933,23.3453,23.6445,190300.0],["2020-01-16",24.2528,25.3099,24.0035,24.8312,481800.0],["2020-01-17",24.9309,25.1404,24.5021,25.0805,232800.0],["2020-01-21",24.9309,25.3598,24.8113,24.921,173400.0],["2020-01-22",25.1902,25.3398,24.4622,24.5221,424500.0],["2020-01-23",24.6019,25.4694,24.4024,25.4595,413100.0],["2020-01-24",25.7088,25.8185,24.4922,24.8312,287500.0],["2020-01-27",24.0035,24.0035,22.2484,23.4251,250500.0],["2020-01-28",23.7542,24.1431,23.5348,24.0833,176000.0],["2020-01-29",24.1332,24.2827,23.6046,23.7841,148200.0],["2020-01-30",23.5348,23.6146,22.6872,23.455,272900.0],["2020-01-31",23.2556,23.2556,22.2185,22.3082,208300.0],["2020-02-03",22.4977,23.0063,22.4678,22.8367,238600.0],["2020-02-04",23.3254,23.8938,22.9664,23.7243,207500.0],["2020-02-05",24.2628,24.6916,23.475,24.6417,151800.0],["2020-02-06",24.7215,24.8312,24.1132,24.2628,179800.0],["2020-02-07",23.9935,24.2428,23.2855,23.4151,172800.0],["2020-02-10",23.3752,24.7714,22.8966,24.7415,281900.0],["2020-02-11",24.9309,25.3298,24.6717,25.1703,264400.0],["2020-02-12",25.0805,26.357,25.0805,25.8285,588300.0],["2020-02-13",21.2711,24.8013,20.942,24.2528,919800.0],["2020-02-14",24.4323,24.9708,23.5448,23.6445,254500.0],["2020-02-18",23.2057,23.6246,22.7769,23.0761,209100.0],["2020-02-19",23.2656,23.2656,22.6074,22.8367,218800.0],["2020-02-20",22.6772,22.8367,21.9093,22.4678,122800.0],["2020-02-21",22.3581,22.3581,21.3708,21.66,374500.0],["2020-02-24",20.64,21.64,20.6,21.59,295600.0],["2020-02-25",21.78,22.11,21.5,21.63,462900.0],["2020-02-26",21.76,22.05,20.91,20.96,174800.0],["2020-02-27",20.24,21.39,20.0,20.78,256100.0],["2020-02-28",19.88,21.04,19.52,20.47,291600.0],["2020-03-02",20.61,20.83,20.0,20.8,141700.0],["2020-03-03",20.77,21.32,19.7,19.76,214000.0],["2020-03-04",20.03,20.23,19.42,20.17,256100.0],["2020-03-05",19.67,20.25,19.59,19.89,205900.0],["2020-03-06",19.27,19.86,18.86,19.51,134000.0],["2020-03-09",18.04,18.55,17.4,17.64,139700.0],["2020-03-10",18.18,18.37,17.26,17.69,206100.0],["2020-03-11",17.15,17.77,16.0,16.2,200700.0],["2020-03-12",15.24,15.27,13.49,13.52,275000.0],["2020-03-13",14.5,15.15,12.8,14.75,330900.0],["2020-03-16",12.97,13.95,11.73,11.85,191800.0],["2020-03-17",12.17,13.32,11.29,13.32,328000.0],["2020-03-18",12.3,12.88,9.71,9.92,422300.0],["2020-03-19",9.12,10.6,8.89,9.8,812700.0],["2020-03-20",10.15,11.63,10.15,10.46,508500.0],["2020-03-23",10.54,12.48,10.23,11.62,467500.0],["2020-03-24",12.39,12.79,11.81,12.45,371700.0],["2020-03-25",12.49,13.37,12.01,13.09,426000.0],["2020-03-26",13.24,14.68,13.09,14.37,398400.0],["2020-03-27",14.0,14.0,12.8,13.06,341100.0],["2020-03-30",13.33,13.77,12.48,12.89,322200.0],["2020-03-31",12.9,13.31,12.19,12.38,528300.0],["2020-04-01",11.85,12.53,11.49,11.7,467800.0],["2020-04-02",11.59,11.98,11.14,11.48,486100.0],["2020-04-03",11.35,11.95,10.92,11.24,536200.0],["2020-04-06",11.82,13.56,11.82,13.47,540700.0],["2020-04-07",14.12,14.65,13.13,13.64,509200.0],["2020-04-08",13.98,14.48,13.45,14.38,250700.0],["2020-04-09",14.86,15.25,14.38,14.65,367400.0],["2020-04-13",15.76,15.76,14.48,15.49,336300.0],["2020-04-14",16.08,16.6,15.86,16.48,237500.0],["2020-04-15",15.86,15.95,14.83,15.02,282000.0],["2020-04-16",15.32,16.01,14.98,15.57,255800.0],["2020-04-17",16.52,16.82,15.88,15.9,244700.0],["2020-04-20",15.99,15.99,15.2,15.42,281400.0],["2020-04-21",14.76,14.87,13.77,13.81,289700.0],["2020-04-22",14.31,14.91,14.02,14.59,185700.0],["2020-04-23",14.53,15.24,14.46,14.73,312900.0],["2020-04-24",14.65,14.97,14.5,14.9,137400.0],["2020-04-27",15.03,15.79,15.03,15.51,263900.0],["2020-04-28",16.02,16.78,15.83,16.51,275300.0],["2020-04-29",17.0,18.31,16.79,18.09,262800.0],["2020-04-30",17.73,17.73,16.11,16.53,334000.0],["2020-05-01",15.91,15.95,14.61,15.2,263500.0],["2020-05-04",15.01,15.58,14.61,15.06,204500.0],["2020-05-05",15.32,16.38,15.25,15.41,283000.0],["2020-05-06",14.5,15.3,13.01,14.65,704500.0],["2020-05-07",14.89,14.98,14.2,14.8,350200.0],["2020-05-08",15.23,15.44,14.91,15.1,365000.0],["2020-05-11",14.98,14.98,14.3,14.39,334900.0],["2020-05-12",14.46,14.58,14.02,14.05,310900.0],["2020-05-13",13.98,14.11,13.11,13.16,379600.0],["2020-05-14",12.89,13.56,12.3,13.55,294300.0],["2020-05-15",13.32,13.46,12.86,13.12,259100.0],["2020-05-18",13.51,14.73,13.51,14.64,384400.0],["2020-05-19",14.58,15.41,14.48,14.89,289300.0],["2020-05-20",15.3,15.65,15.01,15.33,256300.0],["2020-05-21",15.71,16.52,15.19,15.33,326500.0],["2020-05-22",15.35,15.49,14.97,15.3,175400.0],["2020-05-26",15.82,16.49,15.69,15.73,309200.0],["2020-05-27",16.06,16.38,15.4,16.1,425300.0],["2020-05-28",16.24,16.24,14.74,14.83,348400.0],["2020-05-29",14.7,15.34,14.64,15.06,344600.0],["2020-06-01",15.01,15.57,15.01,15.19,276400.0],["2020-06-02",15.34,15.59,14.99,15.28,240400.0],["2020-06-03",15.64,17.01,15.64,16.48,381300.0],["2020-06-04",16.37,17.07,16.21,16.85,267000.0],["2020-06-05",17.58,17.92,17.37,17.65,345200.0],["2020-06-08",18.0,18.0,17.56,17.67,213100.0],["2020-06-09",17.31,17.82,16.72,17.59,219200.0],["2020-06-10",17.55,17.55,16.9,16.93,155800.0],["2020-06-11",16.09,16.25,14.87,14.89,234100.0],["2020-06-12",15.64,16.09,15.09,15.62,171500.0],["2020-06-15",15.1,15.91,14.87,15.81,184700.0],["2020-06-16",17.07,17.29,16.28,16.93,235000.0],["2020-06-17",16.93,17.29,16.48,16.79,271500.0],["2020-06-18",16.57,17.9,16.57,17.45,381000.0],["2020-06-19",17.71,17.92,17.21,17.5,366700.0],["2020-06-22",17.54,17.54,17.09,17.47,173600.0],["2020-06-23",17.7,17.74,16.5,17.18,225200.0],["2020-06-24",16.99,17.27,16.26,16.29,160500.0],["2020-06-25",16.23,16.58,15.93,16.58,150500.0],["2020-06-26",16.45,16.5,15.88,16.05,389800.0],["2020-06-29",16.24,16.86,16.04,16.78,195900.0],["2020-06-30",16.74,17.43,16.49,17.34,257100.0],["2020-07-01",17.42,17.47,16.55,16.59,133500.0],["2020-07-02",16.97,17.31,16.56,16.87,132300.0],["2020-07-06",17.35,17.4,17.17,17.31,94200.0],["2020-07-07",17.07,17.12,16.39,16.41,172300.0],["2020-07-08",16.4,16.83,16.36,16.75,105300.0],["2020-07-09",16.74,17.07,16.42,16.89,165900.0],["2020-07-10",16.97,17.01,16.57,16.83,144400.0],["2020-07-13",17.11,17.55,16.71,16.71,140300.0],["2020-07-14",16.59,16.77,16.31,16.73,117400.0],["2020-07-15",17.08,17.35,16.76,16.95,160400.0],["2020-07-16",16.67,16.72,16.3,16.5,112100.0],["2020-07-17",16.4,16.79,16.18,16.75,129500.0],["2020-07-20",16.69,17.15,16.63,17.08,112800.0],["2020-07-21",17.47,17.56,16.98,17.07,134400.0],["2020-07-22",16.83,17.39,16.75,17.34,182700.0],["2020-07-23",17.24,18.27,17.24,18.22,273700.0],["2020-07-24",18.0,18.18,17.62,18.05,532300.0],["2020-07-27",18.26,18.93,18.14,18.79,218500.0],["2020-07-28",18.88,19.09,18.44,18.48,390500.0],["2020-07-29",18.39,18.86,18.39,18.65,217800.0],["2020-07-30",19.15,20.08,18.25,19.43,708100.0],["2020-07-31",19.43,19.5,18.48,18.83,310700.0],["2020-08-03",19.01,19.23,18.84,18.99,332300.0],["2020-08-04",18.82,19.13,18.24,18.46,223500.0],["2020-08-05",18.64,18.75,18.08,18.47,152900.0],["2020-08-06",18.44,18.44,17.62,17.72,162400.0],["2020-08-07",17.64,17.98,17.59,17.91,169500.0],["2020-08-10",18.03,18.22,17.7,17.96,190300.0],["2020-08-11",17.87,18.59,17.82,18.22,210600.0],["2020-08-12",18.46,18.76,18.28,18.68,164900.0],["2020-08-13",18.54,18.78,18.35,18.5,127700.0],["2020-08-14",18.36,18.7,18.34,18.44,160800.0],["2020-08-17",18.52,19.03,18.44,18.81,110200.0],["2020-08-18",18.95,18.99,17.68,18.0,189900.0],["2020-08-19",18.06,18.15,17.72,18.08,195500.0],["2020-08-20",17.9,18.03,17.56,17.71,167900.0],["2020-08-21",17.68,17.8,16.79,16.93,411400.0],["2020-08-24",17.12,17.59,16.99,17.52,135700.0],["2020-08-25",17.69,17.69,17.03,17.57,107100.0],["2020-08-26",17.56,17.57,17.29,17.3,118000.0],["2020-08-27",17.37,17.71,16.81,16.87,178900.0],["2020-08-28",17.44,18.26,17.23,18.03,417800.0],["2020-08-31",17.94,18.32,17.14,17.2,319900.0],["2020-09-01",18.08,18.47,17.59,18.22,986800.0],["2020-09-02",18.29,19.49,18.29,19.11,482000.0],["2020-09-03",18.94,18.98,17.34,17.48,367900.0],["2020-09-04",17.57,17.63,16.31,16.71,277300.0],["2020-09-08",16.13,16.27,15.73,16.01,337800.0],["2020-09-09",16.53,16.64,15.95,16.17,222600.0],["2020-09-10",16.18,16.49,15.94,16.07,241800.0],["2020-09-11",16.27,16.52,16.0,16.1,199600.0],["2020-09-14",16.33,16.98,16.14,16.94,155500.0],["2020-09-15",17.14,17.28,16.77,16.81,157800.0],["2020-09-16",16.95,17.47,16.93,17.27,148600.0],["2020-09-17",16.75,17.46,16.5,17.34,197100.0],["2020-09-18",17.5,17.67,17.13,17.56,551300.0],["2020-09-21",17.11,17.23,16.75,17.21,282400.0],["2020-09-22",17.35,17.35,16.84,17.14,208800.0],["2020-09-23",17.09,17.94,16.52,16.65,265200.0],["2020-09-24",16.53,16.98,16.41,16.76,154600.0],["2020-09-25",16.6,17.17,16.43,16.8,154900.0],["2020-09-28",17.05,17.72,16.97,17.6,159000.0],["2020-09-29",17.47,17.8,17.35,17.56,139000.0],["2020-09-30",17.59,17.94,17.12,17.18,178300.0],["2020-10-01",17.35,18.37,17.31,18.36,240300.0],["2020-10-02",17.77,18.71,17.4,18.12,328200.0],["2020-10-05",18.31,18.46,17.65,18.1,318900.0],["2020-10-06",18.0,18.69,17.87,18.16,205900.0],["2020-10-07",18.42,18.65,18.11,18.56,395200.0],["2020-10-08",18.88,19.13,18.6,18.83,172900.0],["2020-10-09",19.18,20.27,19.08,19.69,238000.0],["2020-10-12",19.75,20.02,19.5,19.97,182800.0],["2020-10-13",19.91,20.21,19.75,19.87,123200.0],["2020-10-14",19.94,20.0,18.78,19.09,276600.0],["2020-10-15",18.78,19.8,18.42,19.46,141300.0],["2020-10-16",19.5,19.53,19.11,19.13,107200.0],["2020-10-19",19.31,19.62,19.03,19.09,121800.0],["2020-10-20",19.26,19.31,18.97,19.12,122100.0],["2020-10-21",19.17,19.27,18.85,18.9,84400.0],["2020-10-22",18.9,18.94,18.43,18.79,173700.0],["2020-10-23",18.83,19.29,18.61,19.22,135900.0],["2020-10-26",19.1,19.12,18.2,18.45,116300.0],["2020-10-27",18.49,18.62,18.04,18.07,97400.0],["2020-10-28",17.6,17.77,17.15,17.2,180600.0],["2020-10-29",18.1,20.84,18.0,20.67,589100.0],["2020-10-30",20.71,22.4,20.4,21.73,902200.0],["2020-11-02",22.09,22.92,21.8,22.78,496100.0],["2020-11-03",22.85,23.8,22.51,22.96,435100.0],["2020-11-04",22.78,23.46,22.46,23.23,271300.0],["2020-11-05",23.55,23.75,22.89,23.35,218300.0],["2020-11-06",23.0,23.49,22.95,23.13,191900.0],["2020-11-09",23.8,24.75,23.19,23.44,374700.0],["2020-11-10",23.4,24.64,23.4,24.14,352400.0],["2020-11-11",24.33,24.89,24.02,24.57,129400.0],["2020-11-12",24.75,26.39,24.45,26.13,590800.0],["2020-11-13",26.24,27.34,25.65,25.77,381400.0],["2020-11-16",26.9,28.01,26.49,28.01,622700.0],["2020-11-17",27.78,28.86,27.57,28.41,398400.0],["2020-11-18",28.66,28.78,28.03,28.17,405600.0],["2020-11-19",27.99,28.29,26.84,27.5,293700.0],["2020-11-20",27.29,27.87,27.26,27.38,264800.0],["2020-11-23",27.68,27.94,27.12,27.65,214100.0],["2020-11-24",28.03,28.15,27.43,27.59,213900.0],["2020-11-25",27.41,27.51,26.52,27.06,177900.0],["2020-11-27",27.17,28.09,27.03,28.05,109600.0],["2020-11-30",28.58,29.26,28.19,28.39,611300.0],["2020-12-01",28.9,29.89,28.1,29.54,702700.0],["2020-12-02",30.0,31.44,29.29,30.52,725100.0],["2020-12-03",31.9,35.2,31.5,34.97,1573900.0],["2020-12-04",34.9,38.73,34.03,38.49,1146700.0],["2020-12-07",38.13,38.88,36.34,38.25,601200.0],["2020-12-08",37.82,38.5,37.18,37.95,320400.0],["2020-12-09",37.76,38.21,35.89,36.19,529800.0],["2020-12-10",35.55,37.0,35.07,35.98,313300.0],["2020-12-11",35.59,38.35,35.59,37.08,1064400.0],["2020-12-14",37.64,39.14,35.22,36.15,892800.0],["2020-12-15",36.47,37.52,36.17,37.42,357600.0],["2020-12-16",37.3,37.6,36.31,37.11,310900.0],["2020-12-17",37.65,38.29,36.81,37.58,397200.0],["2020-12-18",37.94,40.35,37.63,38.1,1955400.0],["2020-12-21",38.0,38.42,36.21,38.15,678500.0],["2020-12-22",39.38,39.97,36.68,37.81,495900.0],["2020-12-23",38.63,41.0,38.0,38.55,397800.0],["2020-12-24",38.72,39.66,38.03,38.75,139400.0],["2020-12-28",39.29,39.8,37.64,38.74,349800.0],["2020-12-29",38.82,38.9,36.06,36.19,488300.0],["2020-12-30",36.32,39.8,36.32,38.21,488400.0],["2020-12-31",38.02,38.54,37.55,38.18,209300.0],["2021-01-04",38.51,40.3,37.6,39.81,827100.0],["2021-01-05",39.95,42.7,39.95,41.5,980700.0],["2021-01-06",42.01,43.35,41.55,42.15,842400.0],["2021-01-07",42.82,43.43,41.67,42.5,587400.0],["2021-01-08",43.03,43.2,40.68,42.0,627600.0],["2021-01-11",41.77,44.07,41.2,43.95,777100.0],["2021-01-12",44.77,46.15,44.25,45.61,563600.0],["2021-01-13",45.66,46.06,43.66,45.36,449500.0],["2021-01-14",46.0,46.94,45.5,46.27,422200.0],["2021-01-15",45.67,46.6,44.83,45.22,412000.0],["2021-01-19",45.68,48.09,45.52,48.0,622400.0],["2021-01-20",48.86,49.37,48.13,48.7,727900.0],["2021-01-21",49.35,49.35,47.53,48.21,380800.0],["2021-01-22",48.01,48.48,46.85,48.36,285100.0],["2021-01-25",48.9,49.63,46.77,47.11,440000.0],["2021-01-26",47.14,47.56,44.12,44.61,476000.0],["2021-01-27",43.23,43.53,40.47,41.98,988900.0],["2021-01-28",42.21,43.16,40.15,42.29,716800.0],["2021-01-29",42.11,42.51,39.88,40.68,588700.0],["2021-02-01",41.22,42.37,40.44,42.12,475900.0],["2021-02-02",42.99,43.76,42.01,43.41,419900.0],["2021-02-03",43.59,44.58,42.18,42.39,316400.0],["2021-02-04",42.84,44.9,42.5,44.84,421100.0],["2021-02-05",45.15,45.53,44.45,45.11,381200.0],["2021-02-08",45.98,47.53,45.6,47.42,455000.0],["2021-02-09",47.34,48.05,46.57,47.54,446200.0],["2021-02-10",47.74,48.57,46.34,47.2,448100.0],["2021-02-11",50.0,50.65,47.15,50.48,862800.0],["2021-02-12",51.86,51.86,49.2,50.55,544300.0],["2021-02-16",51.21,51.75,49.31,49.58,381800.0],["2021-02-17",48.55,49.21,46.85,48.83,475900.0],["2021-02-18",48.22,48.22,45.54,47.17,499000.0],["2021-02-19",48.0,48.5,46.47,46.57,487900.0],["2021-02-22",46.18,46.28,44.73,45.14,363400.0],["2021-02-23",43.02,45.19,41.56,44.75,508600.0],["2021-02-24",44.39,47.66,43.62,47.51,520900.0],["2021-02-25",47.57,47.58,42.83,43.11,398100.0],["2021-02-26",42.86,44.12,40.2,43.45,942000.0],["2021-03-01",45.4,46.11,44.13,45.99,407100.0],["2021-03-02",44.32,45.36,42.89,44.66,1803500.0],["2021-03-03",45.53,46.84,38.51,41.86,1688600.0],["2021-03-04",39.98,40.55,38.55,39.47,3452400.0],["2021-03-05",40.7,40.99,36.5,40.18,3591100.0],["2021-03-08",40.9,41.51,37.72,38.23,924300.0],["2021-03-09",39.73,41.47,38.94,40.71,1026400.0],["2021-03-10",41.38,42.1,40.17,40.77,757300.0],["2021-03-11",42.18,42.49,40.51,41.99,1109200.0],["2021-03-12",41.36,42.22,40.68,42.11,626400.0],["2021-03-15",42.69,44.14,41.68,43.7,885500.0],["2021-03-16",44.44,47.19,43.96,46.68,1040500.0],["2021-03-17",45.9,46.8,43.76,46.29,576900.0],["2021-03-18",45.41,46.22,43.34,43.63,624000.0],["2021-03-19",43.81,44.7,42.31,43.96,677100.0],["2021-03-22",44.75,45.25,43.45,43.88,312600.0],["2021-03-23",43.78,44.26,40.05,40.33,454900.0],["2021-03-24",41.78,42.71,39.65,39.69,549100.0],["2021-03-25",38.74,39.81,37.49,39.56,462700.0],["2021-03-26",40.05,41.15,39.31,40.83,412000.0],["2021-03-29",40.03,41.06,38.8,39.51,520200.0],["2021-03-30",40.13,40.36,39.14,40.0,270800.0],["2021-03-31",40.28,42.25,40.18,41.84,486900.0],["2021-04-01",43.18,46.06,42.76,46.0,563600.0],["2021-04-05",46.98,49.85,45.78,49.62,1065500.0],["2021-04-06",49.87,50.7,49.09,49.78,637500.0],["2021-04-07",49.54,50.23,48.28,48.91,463100.0],["2021-04-08",49.64,50.7,48.7,50.3,667000.0],["2021-04-09",49.67,50.0,48.73,49.84,360800.0],["2021-04-12",50.0,50.0,48.17,48.84,583300.0],["2021-04-13",49.44,49.44,47.19,48.1,517400.0],["2021-04-14",48.02,48.85,47.67,48.31,621300.0],["2021-04-15",48.71,48.71,47.05,47.82,543200.0],["2021-04-16",47.96,48.99,47.05,48.66,425700.0],["2021-04-19",47.97,48.63,44.21,44.75,778000.0],["2021-04-20",44.41,44.41,41.39,42.09,467500.0],["2021-04-21",42.03,44.32,41.21,44.23,401300.0],["2021-04-22",44.39,44.65,42.93,43.04,364500.0],["2021-04-23",43.4,45.12,43.21,44.62,342500.0],["2021-04-26",44.85,46.97,44.77,46.2,392400.0],["2021-04-27",46.54,46.54,45.39,45.98,297800.0],["2021-04-28",45.51,47.0,44.73,46.77,396500.0],["2021-04-29",46.48,47.0,38.0,38.85,2209500.0],["2021-04-30",39.42,40.4,38.25,40.01,1472400.0],["2021-05-03",40.23,40.92,39.45,40.31,932500.0],["2021-05-04",40.0,40.15,36.69,36.84,1029300.0],["2021-05-05",37.32,38.24,36.25,37.49,563500.0],["2021-05-06",37.15,37.79,36.46,37.76,503800.0],["2021-05-07",38.3,39.2,37.8,38.86,382300.0],["2021-05-10",39.0,39.11,36.54,36.56,611900.0],["2021-05-11",35.01,36.93,34.07,36.71,531500.0],["2021-05-12",35.61,35.77,33.4,33.58,756400.0],["2021-05-13",33.92,35.29,33.8,34.66,760900.0],["2021-05-14",34.93,36.59,34.6,36.47,518100.0],["2021-05-17",35.64,36.49,35.22,36.41,435800.0],["2021-05-18",36.88,37.5,36.09,36.09,408700.0],["2021-05-19",34.88,36.77,34.68,36.56,402700.0],["2021-05-20",36.7,37.44,36.1,37.2,344000.0],["2021-05-21",37.64,37.81,35.87,35.88,383100.0],["2021-05-24",36.19,37.49,35.91,37.0,556000.0],["2021-05-25",37.07,37.7,36.19,36.37,505800.0],["2021-05-26",36.4,37.26,36.08,36.58,330100.0],["2021-05-27",36.67,37.6,36.67,37.07,352500.0],["2021-05-28",37.29,37.53,36.78,37.22,257400.0],["2021-06-01",38.08,38.08,36.61,37.81,611600.0],["2021-06-02",37.85,38.17,37.06,37.22,321700.0],["2021-06-03",36.8,37.0,36.1,36.2,405400.0],["2021-06-04",36.63,37.32,36.48,37.09,591700.0],["2021-06-07",36.84,37.03,35.16,35.95,690200.0],["2021-06-08",36.4,36.5,35.26,36.18,385400.0],["2021-06-09",36.45,36.64,36.07,36.12,338600.0],["2021-06-10",36.3,36.57,35.74,35.96,251700.0],["2021-06-11",36.07,36.36,35.74,36.25,185900.0],["2021-06-14",36.35,37.01,36.33,36.67,416800.0],["2021-06-15",36.84,37.36,36.19,36.3,249900.0],["2021-06-16",36.11,36.97,36.01,36.72,315700.0],["2021-06-17",36.54,37.15,35.87,36.54,296800.0],["2021-06-18",35.72,36.43,34.1,34.18,875500.0],["2021-06-21",34.5,35.08,33.97,34.0,590100.0],["2021-06-22",33.84,34.49,33.5,34.42,394100.0],["2021-06-23",34.69,34.92,34.52,34.63,437200.0],["2021-06-24",35.04,35.35,34.8,35.1,624700.0],["2021-06-25",35.14,36.15,34.5,34.75,2625900.0],["2021-06-28",35.11,35.92,34.97,35.84,636100.0],["2021-06-29",35.96,37.12,35.96,36.58,927400.0],["2021-06-30",37.91,37.95,36.06,36.79,1168100.0],["2021-07-01",37.0,37.37,35.67,36.19,974500.0],["2021-07-02",36.5,36.59,35.56,36.22,353700.0],["2021-07-06",36.63,36.69,35.03,35.35,405600.0],["2021-07-07",35.48,35.55,34.28,34.63,451600.0],["2021-07-08",33.79,35.09,33.28,34.99,805100.0],["2021-07-09",35.27,35.74,34.89,35.72,365800.0],["2021-07-12",35.94,36.42,35.57,36.24,419600.0],["2021-07-13",36.0,36.33,35.7,36.28,455300.0],["2021-07-14",36.89,37.29,35.26,35.29,487800.0],["2021-07-15",35.0,35.0,33.62,34.32,368800.0],["2021-07-16",34.73,34.73,32.9,32.93,317900.0],["2021-07-19",32.63,34.44,32.45,34.36,769400.0],["2021-07-20",34.46,36.48,34.12,36.18,622500.0],["2021-07-21",36.37,37.49,36.22,37.47,552700.0],["2021-07-22",37.41,37.44,36.16,36.47,313000.0],["2021-07-23",36.87,37.35,35.77,37.33,634900.0],["2021-07-26",37.43,38.11,36.55,37.17,409800.0],["2021-07-27",36.95,37.29,34.8,35.91,408000.0],["2021-07-28",36.09,37.69,36.02,37.26,345000.0],["2021-07-29",35.99,36.3,33.54,34.42,1967800.0],["2021-07-30",33.89,35.43,33.88,35.41,757200.0],["2021-08-02",35.5,36.63,35.17,35.19,536500.0],["2021-08-03",35.14,35.73,34.12,35.49,527000.0],["2021-08-04",35.25,35.7,34.56,34.64,260400.0],["2021-08-05",34.84,35.5,34.49,34.71,443000.0],["2021-08-06",35.0,35.08,34.26,34.9,319500.0],["2021-08-09",35.0,35.08,34.13,34.27,278600.0],["2021-08-10",34.43,34.5,33.62,33.83,361400.0],["2021-08-11",34.07,34.24,33.18,33.94,303000.0],["2021-08-12",32.82,32.82,30.43,30.51,1514800.0],["2021-08-13",30.78,31.55,30.36,31.21,791000.0],["2021-08-16",31.05,31.65,30.82,30.88,389300.0],["2021-08-17",30.4,30.7,29.58,29.81,530600.0],["2021-08-18",29.7,30.52,29.51,29.58,292000.0],["2021-08-19",29.22,29.93,29.0,29.59,550900.0],["2021-08-20",29.53,30.21,29.41,29.99,361600.0],["2021-08-23",30.15,30.58,29.91,30.4,451000.0],["2021-08-24",30.57,31.25,30.5,31.05,724200.0],["2021-08-25",31.2,32.13,30.94,31.74,527400.0],["2021-08-26",31.78,32.71,31.62,32.56,689600.0],["2021-08-27",33.0,35.76,32.86,35.27,1111800.0],["2021-08-30",36.31,37.15,35.5,36.57,1268300.0],["2021-08-31",36.73,36.73,34.42,35.68,765200.0],["2021-09-01",35.69,35.79,34.22,34.58,497200.0],["2021-09-02",34.71,35.45,34.67,34.97,316600.0],["2021-09-03",34.85,35.78,34.68,35.57,293300.0],["2021-09-07",35.62,36.25,35.12,35.25,289900.0],["2021-09-08",35.17,35.17,33.51,34.02,497700.0],["2021-09-09",34.11,34.92,33.99,34.55,297500.0],["2021-09-10",35.04,35.66,34.36,34.42,368800.0],["2021-09-13",34.93,35.0,33.87,34.41,359400.0],["2021-09-14",34.66,34.86,33.63,33.78,239100.0],["2021-09-15",33.9,33.94,32.86,33.89,343600.0],["2021-09-16",33.52,34.3,33.21,33.98,278700.0],["2021-09-17",34.03,34.14,33.01,33.45,714800.0],["2021-09-20",32.5,32.66,31.64,32.49,346200.0],["2021-09-21",32.79,32.9,31.35,31.84,387900.0],["2021-09-22",32.2,33.09,32.08,32.83,241800.0],["2021-09-23",32.91,33.46,32.91,33.25,234300.0],["2021-09-24",33.43,33.43,32.65,33.05,212100.0],["2021-09-27",32.65,33.59,32.63,33.41,230500.0],["2021-09-28",33.59,33.85,32.09,32.27,445300.0],["2021-09-29",32.5,32.5,31.4,31.64,305200.0],["2021-09-30",32.51,32.9,31.92,31.94,442100.0],["2021-10-01",32.05,32.6,31.43,31.96,346000.0],["2021-10-04",31.88,32.1,30.81,31.1,316600.0],["2021-10-05",31.2,31.83,30.96,31.21,274500.0],["2021-10-06",30.81,31.62,30.75,31.2,202100.0],["2021-10-07",31.58,32.22,31.23,31.33,234600.0],["2021-10-08",31.45,31.45,30.56,30.62,180900.0],["2021-10-11",30.62,31.22,30.61,30.64,192600.0],["2021-10-12",30.82,31.03,30.2,30.39,238400.0],["2021-10-13",30.48,30.79,29.92,30.05,285900.0],["2021-10-14",30.93,31.26,30.58,31.01,283300.0],["2021-10-15",31.47,31.48,30.65,30.69,360500.0],["2021-10-18",30.58,31.37,30.42,30.97,335000.0],["2021-10-19",31.02,31.45,30.93,31.21,302100.0],["2021-10-20",31.16,31.47,30.75,31.3,242900.0],["2021-10-21",30.97,31.23,30.71,30.9,405500.0],["2021-10-22",31.24,31.7,30.77,30.91,515300.0],["2021-10-25",31.03,31.86,30.78,31.44,658500.0],["2021-10-26",31.67,31.73,30.85,30.89,342700.0],["2021-10-27",30.87,31.62,30.64,30.65,324200.0],["2021-10-28",31.0,33.08,30.93,33.01,758100.0],["2021-10-29",31.99,32.14,30.1,32.04,1462700.0],["2021-11-01",32.31,34.76,32.04,34.39,1141000.0],["2021-11-02",34.53,35.6,34.46,34.83,800000.0],["2021-11-03",35.34,35.52,34.64,35.23,555600.0],["2021-11-04",35.5,35.75,34.6,35.12,617600.0],["2021-11-05",35.44,36.18,35.25,35.93,511100.0],["2021-11-08",36.12,36.74,35.3,35.88,595900.0],["2021-11-09",36.17,37.13,35.85,36.4,616600.0],["2021-11-10",35.05,36.3,34.87,35.31,532600.0],["2021-11-11",35.5,35.84,35.35,35.69,221600.0],["2021-11-12",35.85,36.28,35.46,36.26,346300.0],["2021-11-15",37.42,38.89,36.52,37.29,784700.0],["2021-11-16",37.22,38.5,37.11,38.29,473700.0],["2021-11-17",38.29,38.76,37.92,38.17,444500.0],["2021-11-18",38.22,38.83,36.9,37.18,772100.0],["2021-11-19",36.95,37.97,36.53,36.81,378000.0],["2021-11-22",37.01,37.83,35.31,35.48,785900.0],["2021-11-23",35.48,36.17,34.31,35.68,399000.0],["2021-11-24",35.13,35.5,34.6,35.4,175700.0],["2021-11-26",34.06,34.69,33.34,33.72,304500.0],["2021-11-29",34.46,34.63,33.46,34.14,494400.0],["2021-11-30",33.69,34.46,32.59,32.97,432900.0],["2021-12-01",33.85,34.63,32.52,32.54,916600.0],["2021-12-02",32.54,32.85,31.78,32.46,612100.0],["2021-12-03",32.91,33.34,31.47,31.86,450300.0],["2021-12-06",32.0,32.56,31.0,32.32,379100.0],["2021-12-07",33.08,35.01,33.0,34.59,336500.0],["2021-12-08",34.49,36.16,33.88,35.83,395300.0],["2021-12-09",35.43,35.99,35.02,35.02,429000.0],["2021-12-10",35.39,35.8,34.77,35.63,412700.0],["2021-12-13",35.71,35.74,34.07,34.65,647100.0],["2021-12-14",34.11,35.0,33.86,34.49,456900.0],["2021-12-15",34.86,38.91,34.58,38.85,1124500.0],["2021-12-16",39.37,39.85,35.88,36.99,957300.0],["2021-12-17",36.85,37.62,35.2,36.21,1682500.0],["2021-12-20",35.09,36.09,35.0,35.92,401900.0],["2021-12-21",37.0,37.61,36.71,37.15,443000.0],["2021-12-22",36.81,38.28,36.51,38.21,346800.0],["2021-12-23",38.21,38.5,37.85,38.01,281700.0],["2021-12-27",38.1,38.34,37.51,37.85,389100.0],["2021-12-28",38.0,38.56,37.24,37.61,301100.0],["2021-12-29",37.65,38.49,37.61,38.28,242500.0],["2021-12-30",38.06,38.62,37.9,38.01,276900.0],["2021-12-31",38.07,38.27,37.68,38.09,197900.0],["2022-01-03",38.5,39.73,38.2,39.27,433100.0],["2022-01-04",39.47,39.86,38.14,38.97,313200.0],["2022-01-05",38.71,39.69,37.46,37.6,464500.0],["2022-01-06",37.39,38.51,36.66,37.95,252500.0],["2022-01-07",37.15,38.16,35.89,35.92,355500.0],["2022-01-10",35.33,35.5,33.67,34.8,468700.0],["2022-01-11",34.67,35.83,34.25,35.61,225700.0],["2022-01-12",35.73,36.78,35.64,36.49,446000.0],["2022-01-13",37.25,37.75,35.06,35.2,310800.0],["2022-01-14",34.68,36.35,34.33,36.35,207100.0],["2022-01-18",35.57,35.91,33.93,34.05,359900.0],["2022-01-19",34.37,34.9,32.74,32.85,316000.0],["2022-01-20",33.41,34.3,32.15,32.23,469900.0],["2022-01-21",31.88,33.26,31.27,31.65,387900.0],["2022-01-24",30.76,32.73,29.64,32.58,666500.0],["2022-01-25",31.45,32.37,30.79,31.63,422000.0],["2022-01-26",32.93,33.74,31.56,32.33,412400.0],["2022-01-27",32.43,32.96,30.03,30.52,514400.0],["2022-01-28",30.47,30.85,29.33,30.78,394300.0],["2022-01-31",30.76,33.05,30.06,32.98,415100.0],["2022-02-01",33.18,33.3,31.81,32.47,358900.0],["2022-02-02",33.09,33.09,31.76,32.34,320000.0],["2022-02-03",31.21,31.75,30.3,30.52,416800.0],["2022-02-04",30.43,31.55,29.98,31.14,349000.0],["2022-02-07",31.67,32.47,31.25,31.49,341900.0],["2022-02-08",31.55,32.81,31.55,32.62,453000.0],["2022-02-09",33.24,34.29,33.06,34.21,320000.0],["2022-02-10",33.18,34.13,32.51,32.64,372600.0],["2022-02-11",33.0,33.12,30.1,30.85,1275200.0],["2022-02-14",30.62,31.73,30.39,31.08,862000.0],["2022-02-15",31.69,32.9,31.68,32.76,525800.0],["2022-02-16",32.49,33.1,31.8,32.9,275800.0],["2022-02-17",32.33,32.96,32.06,32.52,377100.0],["2022-02-18",32.5,32.76,31.41,31.91,326400.0],["2022-02-22",31.3,32.15,30.92,31.22,432700.0],["2022-02-23",31.66,32.12,30.26,30.38,398500.0],["2022-02-24",29.56,31.84,28.87,31.79,497800.0],["2022-02-25",31.72,31.91,31.01,31.64,533500.0],["2022-02-28",31.26,31.45,30.55,31.18,483100.0],["2022-03-01",31.18,31.22,29.65,29.92,297400.0],["2022-03-02",30.11,31.12,29.92,30.99,420800.0],["2022-03-03",31.17,31.17,29.53,29.8,387500.0],["2022-03-04",29.33,29.63,27.95,28.09,670900.0],["2022-03-07",28.25,28.65,26.31,26.42,688000.0],["2022-03-08",26.46,28.18,25.89,27.33,914400.0],["2022-03-09",28.54,29.43,28.33,29.01,356300.0],["2022-03-10",28.11,29.18,27.88,29.03,346000.0],["2022-03-11",29.23,29.76,28.33,28.35,244000.0],["2022-03-14",28.3,28.52,26.98,27.35,425000.0],["2022-03-15",27.36,28.58,27.36,28.57,355600.0],["2022-03-16",29.03,30.7,29.03,30.67,335800.0],["2022-03-17",30.47,31.16,30.35,30.98,223400.0],["2022-03-18",30.2,32.22,30.2,32.13,644100.0],["2022-03-21",32.02,32.36,30.97,31.22,252000.0],["2022-03-22",31.17,32.14,31.15,31.29,166000.0],["2022-03-23",30.77,31.23,30.14,30.16,222500.0],["2022-03-24",30.4,31.49,30.17,31.48,204400.0],["2022-03-25",31.53,31.6,30.79,31.03,188600.0],["2022-03-28",30.53,30.93,29.69,30.51,277800.0],["2022-03-29",31.0,31.78,30.63,31.19,427700.0],["2022-03-30",30.83,31.1,29.96,29.99,222900.0],["2022-03-31",29.96,30.25,29.54,29.6,288800.0],["2022-04-01",29.72,30.2,28.47,28.69,384400.0],["2022-04-04",28.8,29.36,28.69,28.99,180000.0],["2022-04-05",28.76,28.92,27.67,27.79,384000.0],["2022-04-06",27.24,27.36,26.38,26.75,427400.0],["2022-04-07",26.58,27.49,26.31,27.24,880100.0],["2022-04-08",27.0,27.26,26.54,26.65,397300.0],["2022-04-11",26.16,26.77,25.75,25.79,283500.0],["2022-04-12",25.5,26.73,25.5,25.93,326400.0],["2022-04-13",26.24,26.58,26.05,26.44,247500.0],["2022-04-14",26.51,26.68,25.46,25.47,268800.0],["2022-04-18",25.25,26.24,25.16,25.9,289000.0],["2022-04-19",25.9,26.82,25.71,26.69,224200.0],["2022-04-20",27.22,27.62,26.7,26.75,282300.0],["2022-04-21",27.29,27.55,25.79,26.08,255100.0],["2022-04-22",26.03,26.47,25.56,25.61,153700.0],["2022-04-25",25.22,26.22,25.06,26.2,320700.0],["2022-04-26",25.76,26.07,25.15,25.6,322400.0],["2022-04-27",25.36,26.28,25.26,25.48,307100.0],["2022-04-28",26.12,27.58,25.58,27.23,454400.0],["2022-04-29",27.23,28.39,26.33,26.56,484200.0],["2022-05-02",26.66,27.3,26.24,27.29,314500.0],["2022-05-03",27.17,28.05,26.86,27.71,257700.0],["2022-05-04",28.14,29.5,27.59,29.46,380100.0],["2022-05-05",28.77,29.07,27.72,28.39,414800.0],["2022-05-06",28.07,28.96,27.66,28.31,402500.0],["2022-05-09",27.66,27.95,26.75,27.09,263400.0],["2022-05-10",27.69,27.85,26.4,27.06,252000.0],["2022-05-11",26.92,27.45,26.04,26.13,175900.0],["2022-05-12",25.77,26.69,25.51,26.26,272400.0],["2022-05-13",26.86,28.26,26.53,28.04,370700.0],["2022-05-16",27.65,28.25,27.35,27.49,289700.0],["2022-05-17",28.29,30.13,28.11,30.08,468400.0],["2022-05-18",29.32,30.0,28.63,29.0,506300.0],["2022-05-19",28.79,29.19,28.17,28.31,288700.0],["2022-05-20",28.97,29.31,26.88,27.94,252200.0],["2022-05-23",28.15,30.12,27.75,28.26,254900.0],["2022-05-24",27.81,27.96,26.62,27.15,302000.0],["2022-05-25",26.99,28.26,26.99,28.02,382200.0],["2022-05-26",27.99,29.83,27.81,29.53,393900.0],["2022-05-27",29.68,30.6,29.68,30.54,381200.0],["2022-05-31",30.48,30.61,29.7,30.43,394200.0],["2022-06-01",30.43,30.82,29.25,29.84,281700.0],["2022-06-02",29.68,30.67,29.6,30.67,231400.0],["2022-06-03",30.11,30.15,29.59,29.82,213700.0],["2022-06-06",30.41,30.67,29.46,29.64,227100.0],["2022-06-07",29.31,30.07,29.24,30.01,176800.0],["2022-06-08",29.84,29.89,29.11,29.28,236400.0],["2022-06-09",28.98,29.44,28.63,28.68,210500.0],["2022-06-10",28.15,28.91,27.61,28.0,258800.0],["2022-06-13",26.74,27.31,26.25,26.77,351100.0],["2022-06-14",27.06,27.31,26.57,26.87,263500.0],["2022-06-15",27.08,28.28,26.97,27.79,246400.0],["2022-06-16",26.71,27.08,25.38,25.71,360600.0],["2022-06-17",26.04,26.33,25.52,25.77,488300.0],["2022-06-21",26.36,27.11,26.28,26.95,267100.0],["2022-06-22",26.33,26.97,26.33,26.61,300900.0],["2022-06-23",26.78,27.0,26.32,26.89,280200.0],["2022-06-24",27.11,28.16,27.11,27.82,1399400.0],["2022-06-27",28.15,28.48,27.56,28.15,190200.0],["2022-06-28",28.44,28.45,27.44,27.7,231700.0],["2022-06-29",27.36,27.47,26.49,26.95,305700.0],["2022-06-30",26.58,27.92,26.39,27.75,326400.0],["2022-07-01",27.32,27.36,24.38,24.85,588300.0],["2022-07-05",24.13,25.06,24.06,25.04,424500.0],["2022-07-06",25.04,25.11,24.25,24.62,294600.0],["2022-07-07",25.1,26.02,25.05,25.89,339100.0],["2022-07-08",25.73,26.38,25.52,26.38,251100.0],["2022-07-11",25.86,26.01,25.46,25.69,249600.0],["2022-07-12",26.03,27.08,26.0,26.37,547100.0],["2022-07-13",25.62,26.55,25.58,26.52,431900.0],["2022-07-14",26.26,27.15,25.75,27.13,347600.0],["2022-07-15",27.7,27.7,26.68,27.27,294600.0],["2022-07-18",27.63,27.76,26.45,26.45,213300.0],["2022-07-19",26.96,27.91,26.56,27.82,304600.0],["2022-07-20",27.84,29.09,27.81,28.97,341100.0],["2022-07-21",29.03,29.31,28.88,29.31,207100.0],["2022-07-22",29.3,29.3,28.22,28.56,171800.0],["2022-07-25",28.43,28.49,27.78,28.45,172900.0],["2022-07-26",28.37,28.67,28.15,28.3,183900.0],["2022-07-27",28.58,29.43,28.34,29.02,507800.0],["2022-07-28",29.0,29.05,28.01,28.97,424000.0],["2022-07-29",29.55,29.55,28.17,28.58,454300.0],["2022-08-01",28.42,29.4,28.01,29.15,360000.0],["2022-08-02",28.71,29.8,28.71,29.11,445600.0],["2022-08-03",29.13,30.68,29.08,30.4,354400.0],["2022-08-04",30.67,31.35,30.39,31.25,299400.0],["2022-08-05",30.77,31.5,30.12,30.48,227700.0],["2022-08-08",30.38,30.82,29.12,29.46,202500.0],["2022-08-09",29.07,29.07,26.61,26.96,500600.0],["2022-08-10",27.63,29.29,27.54,28.89,338100.0],["2022-08-11",29.19,29.96,28.89,29.1,188000.0],["2022-08-12",29.61,30.53,29.5,30.34,239000.0],["2022-08-15",30.18,30.5,29.75,30.22,230200.0],["2022-08-16",30.08,30.21,29.42,29.7,172500.0],["2022-08-17",29.15,29.27,28.4,28.89,194300.0],["2022-08-18",28.95,29.98,28.95,29.65,185000.0],["2022-08-19",29.13,29.18,28.76,29.09,217200.0],["2022-08-22",28.31,28.52,27.93,28.08,213200.0],["2022-08-23",27.98,28.75,27.98,28.3,133300.0],["2022-08-24",28.59,28.92,28.31,28.69,252500.0],["2022-08-25",28.6,30.54,28.6,30.51,296100.0],["2022-08-26",30.56,30.8,28.85,28.85,323600.0],["2022-08-29",28.37,29.12,28.15,28.21,304000.0],["2022-08-30",28.51,28.56,27.53,27.81,927200.0],["2022-08-31",27.91,27.91,26.7,26.83,389900.0],["2022-09-01",26.31,26.5,25.5,26.34,241400.0],["2022-09-02",26.55,27.39,26.15,26.69,229200.0],["2022-09-06",26.67,27.24,26.34,26.79,271600.0],["2022-09-07",26.65,26.93,26.12,26.78,279600.0],["2022-09-08",26.5,27.42,26.28,27.4,183300.0],["2022-09-09",27.77,28.39,27.77,28.26,153300.0],["2022-09-12",28.27,28.5,27.93,28.09,176400.0],["2022-09-13",27.1,27.5,26.5,27.1,235000.0],["2022-09-14",27.27,27.6,26.85,27.24,183400.0],["2022-09-15",27.0,27.28,26.57,26.82,174100.0],["2022-09-16",26.63,27.37,26.22,27.33,586300.0],["2022-09-19",26.71,27.73,26.71,27.49,217700.0],["2022-09-20",27.27,27.52,26.93,27.46,240100.0],["2022-09-21",27.58,28.15,27.01,27.1,150000.0],["2022-09-22",26.96,26.96,26.34,26.54,257600.0],["2022-09-23",26.29,26.39,25.45,26.03,214900.0],["2022-09-26",25.93,26.32,25.56,25.67,251000.0],["2022-09-27",26.05,26.53,25.54,25.99,180400.0],["2022-09-28",25.59,26.6,25.48,26.48,218900.0],["2022-09-29",26.02,26.38,25.44,26.35,202700.0],["2022-09-30",26.0,26.5,25.75,25.78,307100.0],["2022-10-03",26.06,27.7,26.06,27.33,258200.0],["2022-10-04",28.13,29.0,28.01,28.95,315700.0],["2022-10-05",28.66,29.45,27.91,28.99,286900.0],["2022-10-06",28.83,29.49,28.62,29.3,305100.0],["2022-10-07",27.45,28.94,27.45,28.12,212400.0],["2022-10-10",28.18,28.18,26.91,27.68,183300.0],["2022-10-11",27.26,27.64,26.5,26.93,330900.0],["2022-10-12",26.98,26.98,26.38,26.39,194700.0],["2022-10-13",25.48,27.68,25.2,27.2,417000.0],["2022-10-14",27.45,27.57,26.29,26.34,226200.0],["2022-10-17",26.91,27.29,26.3,26.5,228800.0],["2022-10-18",27.25,27.48,26.33,27.06,374100.0],["2022-10-19",27.05,27.49,26.74,27.3,473200.0],["2022-10-20",27.55,28.45,27.36,28.05,268100.0],["2022-10-21",28.23,29.8,28.23,29.56,310700.0],["2022-10-24",29.66,29.95,29.11,29.91,221300.0],["2022-10-25",29.91,30.68,29.91,30.37,366600.0],["2022-10-26",30.05,31.58,29.83,30.47,260000.0],["2022-10-27",31.04,31.04,29.08,29.52,577300.0],["2022-10-28",30.75,34.24,29.63,33.66,954600.0],["2022-10-31",33.69,33.78,32.56,32.92,420700.0],["2022-11-01",33.35,33.48,32.65,33.13,231000.0],["2022-11-02",33.08,33.08,30.9,30.91,299700.0],["2022-11-03",30.19,30.98,29.96,30.03,730300.0],["2022-11-04",32.16,33.7,31.72,33.55,401400.0],["2022-11-07",33.65,33.65,32.54,33.53,586800.0],["2022-11-08",34.0,34.49,33.49,34.04,294200.0],["2022-11-09",33.57,34.39,33.42,33.76,189300.0],["2022-11-10",35.07,36.32,34.84,36.26,414700.0],["2022-11-11",36.42,37.66,36.12,36.92,363700.0],["2022-11-14",36.36,36.99,36.02,36.38,279700.0],["2022-11-15",37.43,37.64,36.57,36.59,360500.0],["2022-11-16",35.97,36.54,35.58,35.9,188100.0],["2022-11-17",35.16,36.32,35.04,35.77,207100.0],["2022-11-18",36.72,36.72,35.44,35.64,251900.0],["2022-11-21",35.39,35.49,34.84,35.0,203200.0],["2022-11-22",35.38,35.4,34.8,35.23,335400.0],["2022-11-23",35.23,36.08,35.16,35.6,142600.0],["2022-11-25",35.36,35.75,35.17,35.21,83900.0],["2022-11-28",34.75,34.75,33.83,33.95,192500.0],["2022-11-29",33.97,34.75,33.72,33.97,324800.0],["2022-11-30",34.22,35.83,33.9,35.82,325000.0],["2022-12-01",36.07,36.5,35.41,35.94,154300.0],["2022-12-02",35.16,35.78,35.16,35.5,190200.0],["2022-12-05",35.14,35.6,35.13,35.47,162700.0],["2022-12-06",35.55,35.59,34.13,34.53,149200.0],["2022-12-07",34.29,35.19,34.0,34.76,178300.0],["2022-12-08",34.87,35.72,34.45,35.57,130200.0],["2022-12-09",35.29,35.59,34.73,34.74,125000.0],["2022-12-12",34.64,35.53,34.44,35.39,168500.0],["2022-12-13",36.75,36.96,35.5,35.6,247000.0],["2022-12-14",35.71,36.41,35.2,35.55,225700.0],["2022-12-15",34.82,34.98,34.09,34.37,195500.0],["2022-12-16",34.13,34.62,33.35,33.86,817600.0],["2022-12-19",33.65,33.65,32.03,32.16,294200.0],["2022-12-20",32.11,32.66,31.64,32.17,167000.0],["2022-12-21",32.25,32.94,32.18,32.69,154500.0],["2022-12-22",32.13,32.13,30.97,31.78,119500.0],["2022-12-23",31.57,31.7,31.36,31.57,95300.0],["2022-12-27",31.47,31.81,31.06,31.69,123000.0],["2022-12-28",31.59,31.99,30.85,31.12,135500.0],["2022-12-29",31.53,32.54,31.44,32.35,152800.0],["2022-12-30",31.95,32.45,31.92,32.05,198000.0],["2023-01-03",32.35,32.75,31.45,31.73,166800.0],["2023-01-04",32.14,32.4,31.64,32.05,184500.0],["2023-01-05",31.76,32.69,31.76,32.3,156500.0],["2023-01-06",32.76,34.03,32.64,33.84,127000.0],["2023-01-09",34.42,35.53,34.3,34.36,199600.0],["2023-01-10",34.35,35.3,34.35,35.04,173100.0],["2023-01-11",34.74,35.1,34.38,35.08,134900.0],["2023-01-12",35.46,35.89,34.86,35.84,148300.0],["2023-01-13",35.47,36.24,35.47,35.98,105400.0],["2023-01-17",35.9,35.98,34.87,35.27,111900.0],["2023-01-18",35.51,36.39,35.28,35.29,115400.0],["2023-01-19",34.72,35.33,34.65,34.93,128800.0],["2023-01-20",35.55,35.75,35.08,35.41,161600.0],["2023-01-23",35.58,36.69,35.45,36.33,224400.0],["2023-01-24",35.97,36.48,35.87,36.39,158200.0],["2023-01-25",35.85,36.96,35.49,36.91,194300.0],["2023-01-26",37.0,37.0,36.11,36.81,301900.0],["2023-01-27",36.32,36.77,35.82,36.01,164300.0],["2023-01-30",35.56,35.75,35.01,35.29,198000.0],["2023-01-31",35.53,36.34,35.53,36.08,246300.0],["2023-02-01",36.24,37.82,36.23,37.3,283500.0],["2023-02-02",37.47,38.26,37.28,38.25,261700.0],["2023-02-03",37.29,38.4,37.23,37.46,248400.0],["2023-02-06",37.11,37.16,36.42,36.74,139800.0],["2023-02-07",36.64,37.27,36.37,37.17,167300.0],["2023-02-08",36.92,37.12,36.64,36.75,207700.0],["2023-02-09",37.39,37.73,36.27,36.65,195600.0],["2023-02-10",36.31,36.37,35.7,36.05,146600.0],["2023-02-13",36.19,36.6,35.75,36.59,139500.0],["2023-02-14",36.17,36.83,35.8,36.5,115000.0],["2023-02-15",36.03,36.89,35.87,36.68,129900.0],["2023-02-16",36.1,37.07,36.02,36.59,228500.0],["2023-02-17",36.15,36.15,33.23,35.37,468600.0],["2023-02-21",35.07,35.26,34.07,34.23,271600.0],["2023-02-22",34.36,34.87,34.1,34.38,280800.0],["2023-02-23",35.15,35.81,34.77,35.62,319500.0],["2023-02-24",35.09,36.14,35.04,36.05,209000.0],["2023-02-27",36.5,36.99,36.38,36.74,211500.0],["2023-02-28",36.65,38.09,36.65,37.2,459800.0],["2023-03-01",37.34,38.37,37.34,37.73,258800.0],["2023-03-02",37.3,37.92,36.91,37.78,197000.0],["2023-03-03",37.84,37.97,37.17,37.76,182600.0],["2023-03-06",37.73,37.98,36.28,36.6,268100.0],["2023-03-07",36.55,37.03,35.72,35.89,256300.0],["2023-03-08",36.19,37.13,36.05,36.86,287800.0],["2023-03-09",36.87,37.66,36.6,36.73,215700.0],["2023-03-10",36.73,36.73,35.68,35.97,312200.0],["2023-03-13",35.44,36.28,35.28,35.97,199000.0],["2023-03-14",36.77,37.69,36.7,37.21,343800.0],["2023-03-15",36.46,36.81,35.92,36.66,217700.0],["2023-03-16",36.13,37.95,35.95,37.68,238400.0],["2023-03-17",37.71,37.75,37.07,37.22,697000.0],["2023-03-20",37.31,37.6,36.92,37.24,318100.0],["2023-03-21",37.59,38.63,36.96,37.63,375600.0],["2023-03-22",37.37,38.16,36.7,36.7,229200.0],["2023-03-23",37.12,37.97,36.81,37.28,205400.0],["2023-03-24",36.86,36.94,36.17,36.51,169800.0],["2023-03-27",36.72,36.95,36.34,36.53,143300.0],["2023-03-28",36.32,36.37,34.82,35.98,236200.0],["2023-03-29",36.44,37.42,36.15,37.2,155500.0],["2023-03-30",37.52,37.73,37.13,37.4,126800.0],["2023-03-31",37.35,38.42,37.35,38.39,307000.0],["2023-04-03",38.0,38.0,36.69,37.54,185100.0],["2023-04-04",37.48,37.48,35.85,36.1,169200.0],["2023-04-05",35.82,35.82,35.0,35.64,164200.0],["2023-04-06",35.64,35.93,34.91,35.66,151800.0],["2023-04-10",35.46,37.07,35.25,36.7,322300.0],["2023-04-11",36.94,37.34,36.39,36.56,123700.0],["2023-04-12",36.94,37.24,35.82,35.98,129700.0],["2023-04-13",36.07,36.34,35.74,36.16,126700.0],["2023-04-14",36.2,36.57,35.66,36.04,142300.0],["2023-04-17",35.73,35.78,35.02,35.6,152200.0],["2023-04-18",35.75,36.32,34.95,35.24,166200.0],["2023-04-19",34.86,35.11,34.51,34.9,130800.0],["2023-04-20",34.56,35.47,34.55,35.1,195800.0],["2023-04-21",34.94,35.53,34.7,35.45,128400.0],["2023-04-24",35.34,35.4,34.76,35.04,99300.0],["2023-04-25",34.65,34.76,33.38,33.43,131000.0],["2023-04-26",33.48,33.57,33.01,33.13,122300.0],["2023-04-27",33.13,33.26,32.36,32.8,281500.0],["2023-04-28",32.93,33.99,32.89,33.84,226000.0],["2023-05-01",33.84,34.4,33.63,33.93,121300.0],["2023-05-02",33.87,34.46,33.39,34.11,179300.0],["2023-05-03",34.11,34.53,33.66,34.02,134800.0],["2023-05-04",33.61,33.98,32.94,33.7,203900.0],["2023-05-05",34.0,34.6,33.17,34.46,221800.0],["2023-05-08",34.26,34.38,33.12,33.75,159300.0],["2023-05-09",33.27,33.48,32.77,33.32,183100.0],["2023-05-10",33.79,34.36,33.63,34.24,153100.0],["2023-05-11",34.06,34.37,33.51,34.26,187300.0],["2023-05-12",34.4,34.74,34.18,34.51,173800.0],["2023-05-15",34.53,35.28,34.41,35.06,128200.0],["2023-05-16",34.94,35.79,34.78,35.48,144400.0],["2023-05-17",35.67,36.94,35.37,36.78,202700.0],["2023-05-18",36.83,37.98,36.78,37.57,156900.0],["2023-05-19",37.82,37.82,36.74,37.04,215100.0],["2023-05-22",36.96,37.64,36.92,37.5,180000.0],["2023-05-23",37.33,37.96,37.13,37.33,150700.0],["2023-05-24",36.82,36.97,36.12,36.9,145500.0],["2023-05-25",38.01,38.04,37.02,37.09,297300.0],["2023-05-26",37.32,39.05,37.32,38.53,573700.0],["2023-05-30",39.17,39.73,38.03,38.05,252700.0],["2023-05-31",37.78,38.88,37.49,38.34,780800.0],["2023-06-01",38.29,38.46,37.31,38.17,274900.0],["2023-06-02",38.58,38.84,37.4,38.49,230700.0],["2023-06-05",38.08,38.27,36.85,36.85,215700.0],["2023-06-06",36.66,37.99,36.51,37.54,249900.0],["2023-06-07",37.83,39.57,37.56,38.94,450900.0],["2023-06-08",39.04,39.33,38.69,39.21,186500.0],["2023-06-09",39.31,39.41,38.16,38.33,173800.0],["2023-06-12",38.67,38.94,38.32,38.74,183000.0],["2023-06-13",39.24,39.37,38.49,38.99,186400.0],["2023-06-14",39.26,40.43,39.03,40.38,392500.0],["2023-06-15",40.0,40.28,39.58,40.12,302600.0],["2023-06-16",40.49,40.88,39.82,40.77,838000.0],["2023-06-20",40.9,41.0,40.08,40.59,262600.0],["2023-06-21",40.18,40.66,39.65,40.22,234300.0],["2023-06-22",40.16,40.69,39.89,40.5,284000.0],["2023-06-23",39.65,39.89,39.22,39.46,467700.0],["2023-06-26",39.74,40.35,39.59,39.61,254700.0],["2023-06-27",39.59,40.96,39.22,40.77,162800.0],["2023-06-28",40.39,41.01,40.23,40.64,162200.0],["2023-06-29",40.8,41.8,40.66,41.4,206700.0],["2023-06-30",41.84,42.09,41.3,41.56,270700.0],["2023-07-03",41.47,41.81,40.58,41.2,117700.0],["2023-07-05",40.86,40.86,39.83,39.86,245500.0],["2023-07-06",39.36,39.54,38.69,38.95,311700.0],["2023-07-07",39.02,39.13,38.28,38.32,200700.0],["2023-07-10",38.4,38.87,38.08,38.39,211100.0],["2023-07-11",38.44,38.47,36.95,37.65,364400.0],["2023-07-12",38.24,38.84,37.97,38.57,263800.0],["2023-07-13",38.85,39.85,38.85,39.8,299600.0],["2023-07-14",39.68,40.17,39.46,39.63,264300.0],["2023-07-17",41.43,41.65,40.64,41.15,379400.0],["2023-07-18",41.08,41.53,40.58,41.43,212300.0],["2023-07-19",41.39,41.52,40.44,40.8,195000.0],["2023-07-20",40.07,40.35,39.39,39.62,157900.0],["2023-07-21",40.23,40.65,39.95,40.13,231600.0],["2023-07-24",40.0,40.53,39.82,40.04,117900.0],["2023-07-25",39.95,40.87,39.95,40.38,127400.0],["2023-07-26",40.05,40.39,39.6,39.83,95200.0],["2023-07-27",40.44,41.57,40.44,41.44,232800.0],["2023-07-28",41.63,42.6,41.63,42.5,242500.0],["2023-07-31",42.44,43.73,42.27,43.65,427000.0],["2023-08-01",43.64,43.99,43.05,43.34,315300.0],["2023-08-02",43.14,43.17,42.49,42.82,399400.0],["2023-08-03",39.14,41.75,38.55,40.13,578600.0],["2023-08-04",39.99,40.1,38.71,39.75,389400.0],["2023-08-07",39.83,40.85,39.83,40.72,278100.0],["2023-08-08",40.15,40.5,39.84,40.42,212300.0],["2023-08-09",40.34,40.44,39.79,40.1,148300.0],["2023-08-10",40.25,40.5,38.56,38.6,246100.0],["2023-08-11",38.21,38.27,37.24,37.27,241200.0],["2023-08-14",37.13,37.58,36.71,37.23,171500.0],["2023-08-15",37.03,37.03,36.17,36.2,325000.0],["2023-08-16",36.23,36.72,35.92,35.93,217300.0],["2023-08-17",35.9,36.15,35.44,35.55,258700.0],["2023-08-18",35.25,35.84,35.18,35.37,434500.0],["2023-08-21",35.37,35.84,35.1,35.59,510000.0],["2023-08-22",35.75,36.13,35.5,35.55,429200.0],["2023-08-23",35.54,36.45,35.54,36.14,425600.0],["2023-08-24",36.22,36.39,35.21,35.52,542900.0],["2023-08-25",35.57,35.94,35.16,35.7,284400.0],["2023-08-28",36.07,36.5,35.64,35.8,268600.0],["2023-08-29",35.6,36.84,35.6,36.59,336900.0],["2023-08-30",36.43,36.93,36.26,36.68,214100.0],["2023-08-31",36.52,37.6,36.52,37.39,593400.0],["2023-09-01",37.54,37.95,37.31,37.72,315300.0],["2023-09-05",37.34,37.6,36.08,36.33,447800.0],["2023-09-06",36.36,36.78,35.39,36.35,328400.0],["2023-09-07",35.86,35.86,34.93,35.46,331400.0],["2023-09-08",35.45,35.85,35.23,35.26,285300.0],["2023-09-11",35.57,35.57,34.75,34.93,232400.0],["2023-09-12",34.92,35.46,34.52,34.74,264800.0],["2023-09-13",34.74,35.04,34.38,34.66,239100.0],["2023-09-14",35.04,35.31,34.67,34.9,201600.0],["2023-09-15",34.9,34.95,34.21,34.83,854500.0],["2023-09-18",34.64,35.3,34.62,34.79,300900.0],["2023-09-19",34.63,34.97,34.43,34.76,208700.0],["2023-09-20",34.98,35.24,34.39,34.41,151400.0],["2023-09-21",34.06,34.65,34.06,34.3,172600.0],["2023-09-22",34.46,34.79,34.19,34.22,162700.0],["2023-09-25",34.0,34.92,34.0,34.39,215300.0],["2023-09-26",34.27,34.33,33.51,33.54,308600.0],["2023-09-27",33.6,34.2,33.59,34.0,218100.0],["2023-09-28",34.01,34.79,34.01,34.65,308900.0],["2023-09-29",34.95,35.04,34.41,34.44,226400.0],["2023-10-02",34.77,35.41,34.2,34.51,241900.0],["2023-10-03",34.28,34.64,33.67,33.79,180600.0],["2023-10-04",33.88,34.56,33.7,34.5,209700.0],["2023-10-05",34.5,34.81,34.2,34.7,242700.0],["2023-10-06",34.67,35.18,34.36,34.93,271400.0],["2023-10-09",34.79,35.1,34.44,35.07,199900.0],["2023-10-10",35.21,35.98,35.08,35.56,194300.0],["2023-10-11",35.7,36.0,35.54,35.78,168000.0],["2023-10-12",35.78,36.5,35.62,35.71,243900.0],["2023-10-13",35.72,35.92,34.58,34.69,217500.0],["2023-10-16",34.91,35.71,34.91,35.49,240700.0],["2023-10-17",35.03,35.76,34.76,35.5,192000.0],["2023-10-18",34.82,34.84,33.87,34.53,311100.0],["2023-10-19",34.66,34.66,33.45,33.57,298500.0],["2023-10-20",33.72,33.72,32.75,32.76,324800.0],["2023-10-23",32.55,32.73,31.71,31.91,360000.0],["2023-10-24",32.22,32.69,32.22,32.41,180300.0],["2023-10-25",32.0,32.02,31.1,31.2,225900.0],["2023-10-26",31.44,32.07,31.03,31.07,237800.0],["2023-10-27",31.0,31.14,30.39,30.55,369500.0],["2023-10-30",30.76,30.76,30.03,30.16,249400.0],["2023-10-31",30.31,30.55,29.87,30.14,184700.0],["2023-11-01",30.05,30.45,29.65,30.3,215200.0],["2023-11-02",30.96,31.34,30.38,31.25,303100.0],["2023-11-03",29.87,31.69,29.07,31.33,373200.0],["2023-11-06",31.33,31.58,30.61,30.77,202200.0],["2023-11-07",30.66,32.06,30.48,31.19,216200.0],["2023-11-08",31.14,31.35,30.75,30.88,200500.0],["2023-11-09",31.2,31.2,30.25,30.27,205600.0],["2023-11-10",30.54,31.3,30.38,31.2,291900.0],["2023-11-13",31.03,31.15,30.63,31.02,199700.0],["2023-11-14",32.02,32.57,31.88,32.55,219700.0],["2023-11-15",32.76,33.41,32.53,33.04,205400.0],["2023-11-16",32.98,33.34,32.54,32.6,188800.0],["2023-11-17",32.83,32.83,32.42,32.66,183200.0],["2023-11-20",32.64,33.14,32.6,33.13,197600.0],["2023-11-21",33.0,33.08,32.48,32.67,181700.0],["2023-11-22",32.95,33.49,32.51,32.68,235000.0],["2023-11-24",32.59,32.88,32.2,32.67,135700.0],["2023-11-27",32.59,32.76,32.15,32.57,226100.0],["2023-11-28",32.36,32.46,31.78,31.94,737600.0],["2023-11-29",32.55,33.34,32.3,32.39,236000.0],["2023-11-30",32.38,32.38,31.61,31.73,283200.0],["2023-12-01",31.6,32.39,31.22,32.32,246200.0],["2023-12-04",31.92,32.78,31.86,32.77,307000.0],["2023-12-05",32.57,32.57,31.42,31.94,284200.0],["2023-12-06",32.3,32.52,31.86,31.86,244500.0],["2023-12-07",31.88,32.72,31.75,32.71,194700.0],["2023-12-08",32.52,33.2,32.35,32.91,204400.0],["2023-12-11",32.97,33.89,32.97,33.81,201400.0],["2023-12-12",33.67,33.99,33.55,33.87,142200.0],["2023-12-13",33.94,34.37,32.96,34.14,208700.0],["2023-12-14",34.71,36.18,34.38,35.81,496100.0],["2023-12-15",36.19,36.41,34.42,34.44,1009900.0],["2023-12-18",34.65,34.79,33.98,34.51,323800.0],["2023-12-19",34.6,35.37,34.32,34.73,246400.0],["2023-12-20",34.65,35.31,33.88,33.89,223300.0],["2023-12-21",34.44,35.34,34.44,35.3,162600.0],["2023-12-22",35.39,35.91,35.16,35.64,179700.0],["2023-12-26",35.82,36.46,35.61,36.24,108400.0],["2023-12-27",36.31,36.47,36.04,36.16,131000.0],["2023-12-28",36.07,36.51,35.49,36.38,214300.0],["2023-12-29",36.35,36.35,35.32,35.39,178000.0],["2024-01-02",35.0,35.0,34.23,34.61,252300.0],["2024-01-03",34.28,34.35,33.71,33.82,308600.0],["2024-01-04",33.63,33.8,33.02,33.37,197300.0],["2024-01-05",33.07,33.38,32.64,32.95,208100.0],["2024-01-08",32.99,33.99,32.99,33.8,181500.0],["2024-01-09",33.19,33.67,33.1,33.46,165800.0],["2024-01-10",33.33,33.58,32.96,33.37,178200.0],["2024-01-11",33.25,33.35,32.68,33.15,217400.0],["2024-01-12",33.59,33.73,32.65,32.99,138700.0],["2024-01-16",32.69,32.99,31.97,32.02,459800.0],["2024-01-17",31.6,32.08,31.31,31.96,415700.0],["2024-01-18",32.51,33.57,32.5,33.39,182400.0],["2024-01-19",33.85,34.11,33.38,34.02,194700.0],["2024-01-22",34.39,35.16,34.22,35.03,222500.0],["2024-01-23",35.3,35.47,34.87,34.87,209400.0],["2024-01-24",35.12,35.41,34.3,34.38,224700.0],["2024-01-25",35.15,35.15,34.07,34.26,188600.0],["2024-01-26",34.1,34.1,33.0,33.03,177400.0],["2024-01-29",32.59,33.29,31.87,33.02,384800.0],["2024-01-30",32.47,33.04,32.35,32.92,255600.0],["2024-01-31",32.51,32.65,31.64,31.86,272200.0],["2024-02-01",31.93,32.23,31.7,32.16,253900.0],["2024-02-02",31.84,32.15,31.61,31.92,153700.0],["2024-02-05",31.86,32.25,31.52,32.03,176800.0],["2024-02-06",31.93,32.49,31.84,32.28,147200.0],["2024-02-07",32.32,32.62,31.8,32.24,147700.0],["2024-02-08",32.29,33.24,31.96,33.11,193900.0],["2024-02-09",33.51,34.46,33.26,34.36,233500.0],["2024-02-12",34.46,34.81,34.25,34.32,203500.0],["2024-02-13",33.17,33.93,32.5,32.73,213800.0],["2024-02-14",33.35,33.78,33.1,33.61,175800.0],["2024-02-15",33.88,34.82,33.85,34.43,232500.0],["2024-02-16",34.41,34.41,32.44,32.47,419200.0],["2024-02-20",32.42,32.48,31.22,31.29,441100.0],["2024-02-21",30.95,32.0,30.75,31.46,308900.0],["2024-02-22",31.89,32.47,31.89,32.41,315500.0],["2024-02-23",32.35,32.43,31.48,31.88,309900.0],["2024-02-26",31.8,32.08,31.61,31.68,282600.0],["2024-02-27",32.0,32.54,31.76,32.05,320400.0],["2024-02-28",31.75,31.96,31.41,31.5,225500.0],["2024-02-29",32.09,32.48,31.74,32.13,370300.0],["2024-03-01",32.18,33.04,32.03,32.81,255900.0],["2024-03-04",33.1,33.45,32.5,32.59,247900.0],["2024-03-05",32.25,32.46,31.04,31.37,236600.0],["2024-03-06",31.78,32.35,31.48,32.01,237100.0],["2024-03-07",32.0,32.92,32.0,32.79,293800.0],["2024-03-08",32.91,33.1,31.95,31.95,227700.0],["2024-03-11",31.66,31.79,31.33,31.7,207200.0],["2024-03-12",31.76,31.88,31.05,31.82,228400.0],["2024-03-13",31.59,31.96,31.18,31.3,272300.0],["2024-03-14",31.11,31.36,30.83,31.03,450800.0],["2024-03-15",30.72,31.65,30.72,31.48,2881400.0],["2024-03-18",31.92,32.04,31.05,31.13,397700.0],["2024-03-19",30.91,31.05,30.52,30.55,262500.0],["2024-03-20",30.46,31.22,30.08,30.84,370600.0],["2024-03-21",31.37,31.61,30.96,31.29,365900.0],["2024-03-22",31.13,31.24,30.74,30.76,186400.0],["2024-03-25",30.5,31.49,30.43,31.05,232200.0],["2024-03-26",31.31,31.32,30.79,30.86,211600.0],["2024-03-27",31.18,32.46,31.03,32.46,274600.0],["2024-03-28",32.46,33.45,32.42,33.33,344300.0],["2024-04-01",33.36,33.68,32.71,32.99,235500.0],["2024-04-02",32.62,32.78,32.02,32.38,324900.0],["2024-04-03",31.94,32.98,31.94,32.79,226000.0],["2024-04-04",33.17,33.32,31.58,31.62,203300.0],["2024-04-05",31.57,32.32,31.55,32.12,241200.0],["2024-04-08",32.29,32.59,32.11,32.42,133800.0],["2024-04-09",32.71,33.2,32.71,33.05,114100.0],["2024-04-10",32.2,32.42,31.23,31.65,163200.0],["2024-04-11",31.8,32.14,31.47,32.01,164400.0],["2024-04-12",31.51,31.69,31.2,31.27,147000.0],["2024-04-15",31.36,31.62,30.49,30.81,155900.0],["2024-04-16",30.66,30.98,30.31,30.47,260200.0],["2024-04-17",30.39,30.75,29.73,29.74,259800.0],["2024-04-18",29.62,29.87,29.11,29.24,365400.0],["2024-04-19",29.05,29.46,28.57,28.78,301700.0],["2024-04-22",29.14,29.42,28.66,29.07,202100.0],["2024-04-23",29.02,30.16,29.02,29.95,214000.0],["2024-04-24",30.1,30.53,29.72,30.36,199200.0],["2024-04-25",30.02,30.95,30.02,30.84,312000.0],["2024-04-26",30.8,31.48,30.44,31.08,126800.0],["2024-04-29",31.2,31.4,30.87,31.07,340300.0],["2024-04-30",30.79,31.04,30.27,30.32,273000.0],["2024-05-01",30.12,30.4,29.36,29.6,326100.0],["2024-05-02",29.93,30.34,29.39,30.34,311900.0],["2024-05-03",30.34,30.75,29.34,29.6,346400.0],["2024-05-06",29.64,29.76,28.79,28.92,264700.0],["2024-05-07",29.1,29.79,29.09,29.66,273800.0],["2024-05-08",29.2,29.47,29.01,29.13,175200.0],["2024-05-09",29.14,29.29,28.84,29.28,189700.0],["2024-05-10",29.38,29.54,28.9,29.45,167200.0],["2024-05-13",29.56,30.13,29.38,29.39,217800.0],["2024-05-14",29.62,29.62,29.11,29.44,179600.0],["2024-05-15",29.72,29.72,29.23,29.3,135900.0],["2024-05-16",29.22,29.77,29.15,29.73,247700.0],["2024-05-17",29.78,29.86,29.37,29.55,172200.0],["2024-05-20",29.58,30.34,29.48,29.68,238300.0],["2024-05-21",29.26,29.5,29.04,29.33,166000.0],["2024-05-22",29.39,30.97,29.38,30.9,430500.0],["2024-05-23",31.44,31.69,30.62,31.04,467000.0],["2024-05-24",31.25,31.94,31.05,31.66,358400.0],["2024-05-28",31.85,32.14,31.63,31.72,336300.0],["2024-05-29",31.23,32.11,31.1,31.54,545300.0],["2024-05-30",31.72,32.43,31.72,32.09,373100.0],["2024-05-31",32.26,32.34,31.4,32.24,316500.0],["2024-06-03",32.94,33.08,32.02,32.71,357200.0],["2024-06-04",32.51,32.53,31.87,32.22,311100.0],["2024-06-05",32.51,32.94,32.18,32.91,340100.0],["2024-06-06",32.71,32.78,32.33,32.69,187800.0],["2024-06-07",32.32,32.66,31.03,31.26,273500.0],["2024-06-10",30.9,30.96,30.32,30.83,273000.0],["2024-06-11",30.55,31.21,30.07,31.21,258700.0],["2024-06-12",32.09,32.79,32.09,32.4,310100.0],["2024-06-13",32.28,32.57,31.58,31.88,162300.0],["2024-06-14",31.35,31.7,30.93,31.35,353900.0],["2024-06-17",31.31,31.66,30.78,31.61,343700.0],["2024-06-18",31.65,32.28,31.46,32.26,352100.0],["2024-06-20",31.99,32.5,31.89,32.1,410800.0],["2024-06-21",32.15,32.44,31.79,31.99,950200.0],["2024-06-24",31.87,32.2,31.35,31.84,382500.0],["2024-06-25",32.03,32.27,31.17,32.18,422200.0],["2024-06-26",32.07,32.32,31.19,31.4,247100.0],["2024-06-27",31.53,31.96,31.07,31.94,317500.0],["2024-06-28",32.32,33.18,32.01,33.1,594500.0],["2024-07-01",33.0,33.17,31.94,32.39,251500.0],["2024-07-02",32.39,33.55,32.39,33.43,260700.0],["2024-07-03",33.6,33.94,32.97,33.37,173900.0],["2024-07-05",33.33,33.66,33.2,33.53,173700.0],["2024-07-08",33.94,34.64,33.71,34.21,327800.0],["2024-07-09",34.16,34.83,33.93,34.81,339200.0],["2024-07-10",35.0,35.96,34.94,35.53,343900.0],["2024-07-11",36.04,36.6,35.21,35.23,442900.0],["2024-07-12",35.82,36.25,35.15,35.24,220400.0],["2024-07-15",34.5,35.44,34.38,34.77,286900.0],["2024-07-16",35.17,35.62,34.59,35.4,208900.0],["2024-07-17",34.74,35.23,33.99,34.02,277900.0],["2024-07-18",34.1,34.22,32.38,32.74,225100.0],["2024-07-19",32.94,32.94,31.61,31.66,264000.0],["2024-07-22",32.05,33.12,31.9,33.09,242900.0],["2024-07-23",32.7,33.71,32.5,33.46,179900.0],["2024-07-24",33.05,33.36,31.34,31.43,311000.0],["2024-07-25",31.31,32.0,30.21,31.05,330500.0],["2024-07-26",32.01,32.23,30.82,31.34,292300.0],["2024-07-29",31.95,32.43,31.51,31.86,301400.0],["2024-07-30",32.1,32.35,30.97,31.02,287600.0],["2024-07-31",32.21,32.69,31.59,31.99,300900.0],["2024-08-01",29.8,30.05,27.37,28.01,1366800.0],["2024-08-02",26.68,27.63,26.25,26.62,839000.0],["2024-08-05",25.07,26.03,24.86,25.47,669700.0],["2024-08-06",25.55,25.78,24.81,24.97,519400.0],["2024-08-07",25.46,25.5,24.03,24.11,622800.0],["2024-08-08",24.68,24.88,24.02,24.88,608500.0],["2024-08-09",24.91,25.07,24.31,24.7,475900.0],["2024-08-12",24.82,25.27,23.93,24.25,458100.0],["2024-08-13",24.69,25.0,24.42,24.98,512500.0],["2024-08-14",25.24,25.25,24.35,24.55,351700.0],["2024-08-15",25.33,25.97,25.03,25.59,584600.0],["2024-08-16",25.41,26.1,25.35,25.91,252300.0],["2024-08-19",25.8,26.54,25.35,26.44,276300.0],["2024-08-20",26.18,26.51,25.97,26.09,279900.0],["2024-08-21",26.37,27.09,26.22,27.08,212000.0],["2024-08-22",27.16,27.16,25.98,26.09,269200.0],["2024-08-23",26.54,27.11,26.33,26.87,245600.0],["2024-08-26",26.89,26.9,26.24,26.32,212500.0],["2024-08-27",26.09,26.39,25.8,26.37,155500.0],["2024-08-28",26.12,26.25,25.46,25.7,214000.0],["2024-08-29",26.06,26.84,25.9,26.36,195200.0],["2024-08-30",26.82,27.05,26.55,26.91,318900.0],["2024-09-03",26.4,26.45,24.95,25.28,590400.0],["2024-09-04",24.96,25.66,24.66,25.11,352500.0],["2024-09-05",24.98,25.42,24.86,25.01,339000.0],["2024-09-06",24.75,24.98,24.1,24.18,351900.0],["2024-09-09",24.39,24.39,23.14,23.35,384000.0],["2024-09-10",23.31,23.59,22.94,23.19,264600.0],["2024-09-11",23.28,24.06,22.8,23.83,260000.0],["2024-09-12",23.86,24.19,23.3,23.81,269300.0],["2024-09-13",25.25,25.26,24.18,25.15,308300.0],["2024-09-16",25.0,25.0,24.29,24.73,292700.0],["2024-09-17",25.19,25.41,24.71,24.95,245900.0],["2024-09-18",25.03,25.63,24.52,24.54,199600.0],["2024-09-19",25.51,25.85,25.21,25.63,325100.0],["2024-09-20",25.14,25.29,24.66,24.79,856700.0],["2024-09-23",24.97,24.97,24.5,24.5,229700.0],["2024-09-24",24.51,24.96,24.11,24.22,338700.0],["2024-09-25",24.14,24.4,23.99,24.08,277500.0],["2024-09-26",24.62,25.79,24.62,25.57,362200.0],["2024-09-27",25.83,26.02,25.44,25.95,262200.0],["2024-09-30",25.83,26.25,25.47,25.7,266700.0],["2024-10-01",25.72,25.74,24.63,24.69,195500.0],["2024-10-02",24.69,25.27,24.42,25.03,156800.0],["2024-10-03",24.59,24.84,24.22,24.42,207500.0],["2024-10-04",25.09,25.09,24.4,24.68,150100.0],["2024-10-07",24.39,24.8,24.29,24.71,211100.0],["2024-10-08",24.6,24.93,24.15,24.67,310400.0],["2024-10-09",24.67,24.98,24.42,24.8,222100.0],["2024-10-10",24.36,24.68,23.77,24.56,299500.0],["2024-10-11",24.45,25.49,24.43,25.47,265500.0],["2024-10-14",25.65,26.14,25.53,26.11,222500.0],["2024-10-15",26.03,26.25,25.1,25.21,556700.0],["2024-10-16",25.67,25.67,24.63,24.93,337700.0],["2024-10-17",25.19,25.36,24.76,25.18,295900.0],["2024-10-18",25.35,25.96,25.23,25.33,244300.0],["2024-10-21",25.15,25.21,24.77,25.18,287800.0],["2024-10-22",25.06,25.17,24.72,24.73,145800.0],["2024-10-23",24.72,24.92,24.25,24.61,250100.0],["2024-10-24",24.84,25.26,24.56,25.23,313700.0],["2024-10-25",25.46,26.4,25.46,25.89,216100.0],["2024-10-28",25.89,26.56,25.73,26.47,350800.0],["2024-10-29",26.32,26.73,26.25,26.55,348300.0],["2024-10-30",26.04,26.67,25.9,25.95,327700.0],["2024-10-31",26.09,26.09,24.66,24.92,435500.0],["2024-11-01",26.33,28.75,25.95,27.35,745000.0],["2024-11-04",27.17,27.34,26.35,26.51,458300.0],["2024-11-05",26.51,27.94,26.36,27.55,421000.0],["2024-11-06",28.67,29.42,28.4,28.57,507700.0],["2024-11-07",28.81,28.99,28.27,28.4,332000.0],["2024-11-08",28.15,28.31,27.8,28.27,299700.0],["2024-11-11",28.23,28.27,27.38,27.86,257100.0],["2024-11-12",27.6,28.0,26.88,26.94,265800.0],["2024-11-13",26.89,26.89,25.78,25.87,239600.0],["2024-11-14",26.25,27.01,25.22,25.43,293000.0],["2024-11-15",25.19,25.49,24.68,24.99,393800.0],["2024-11-18",24.95,25.47,24.9,25.36,287100.0],["2024-11-19",25.12,25.51,24.98,25.36,272600.0],["2024-11-20",25.2,25.65,25.14,25.53,289900.0],["2024-11-21",25.81,26.33,25.48,26.1,208100.0],["2024-11-22",26.05,26.76,25.97,26.65,252500.0],["2024-11-25",27.02,27.4,26.81,27.07,290200.0],["2024-11-26",27.1,27.18,25.77,25.85,189400.0],["2024-11-27",25.96,26.23,25.45,25.98,276200.0],["2024-11-29",26.21,26.91,26.18,26.4,124800.0],["2024-12-02",26.43,28.15,26.01,27.87,336800.0],["2024-12-03",27.59,27.72,26.92,27.05,279500.0],["2024-12-04",27.4,27.62,26.54,26.8,238900.0],["2024-12-05",26.72,26.72,25.94,26.23,276600.0],["2024-12-06",26.14,26.61,26.14,26.54,251500.0],["2024-12-09",26.67,28.03,26.53,27.46,295000.0],["2024-12-10",27.68,27.72,26.66,27.05,247600.0],["2024-12-11",27.23,27.47,26.75,26.92,310000.0],["2024-12-12",26.73,27.73,26.66,27.24,232800.0],["2024-12-13",27.23,27.68,26.64,27.16,265900.0],["2024-12-16",27.12,28.22,26.91,27.75,276000.0],["2024-12-17",28.17,29.08,27.18,27.41,374900.0],["2024-12-18",27.69,28.73,26.07,26.28,495200.0],["2024-12-19",26.29,26.53,25.41,25.55,276400.0],["2024-12-20",25.21,25.86,24.76,25.28,955700.0],["2024-12-23",25.46,26.38,25.36,26.34,268900.0],["2024-12-24",26.35,26.84,26.03,26.83,109800.0],["2024-12-26",26.56,27.65,26.36,27.45,192400.0],["2024-12-27",27.24,27.44,26.49,26.83,153600.0],["2024-12-30",26.4,26.46,25.72,26.42,291000.0],["2024-12-31",26.65,27.1,26.42,26.7,390600.0],["2025-01-02",26.84,27.52,26.25,26.45,286500.0],["2025-01-03",26.75,26.98,26.27,26.86,184500.0],["2025-01-06",27.19,28.03,27.19,27.44,303300.0],["2025-01-07",27.54,28.02,27.08,27.2,261000.0],["2025-01-08",27.0,27.44,25.56,26.37,283200.0],["2025-01-10",25.78,25.87,25.22,25.39,257900.0],["2025-01-13",23.84,24.64,23.45,23.63,496700.0],["2025-01-14",23.68,24.05,23.15,24.0,457300.0],["2025-01-15",24.65,24.95,24.1,24.22,339400.0],["2025-01-16",24.73,25.22,24.19,24.24,367600.0],["2025-01-17",24.62,24.82,24.25,24.4,374400.0],["2025-01-21",24.71,25.43,24.34,24.87,376400.0],["2025-01-22",24.91,25.36,24.35,24.53,331000.0],["2025-01-23",24.22,24.75,24.11,24.47,418400.0],["2025-01-24",24.4,24.5,23.8,23.95,322100.0],["2025-01-27",23.22,23.5,22.13,22.45,674500.0],["2025-01-28",22.48,22.76,21.6,22.01,553300.0],["2025-01-29",22.22,22.6,21.86,22.47,416900.0],["2025-01-30",22.88,22.9,22.24,22.65,312500.0],["2025-01-31",22.66,23.51,22.66,22.91,323800.0],["2025-02-03",22.15,22.79,21.96,22.47,375600.0],["2025-02-04",22.45,23.0,22.45,22.89,260200.0],["2025-02-05",22.9,23.64,22.85,23.6,214200.0],["2025-02-06",23.52,23.64,22.82,22.93,211200.0],["2025-02-07",22.94,23.03,21.66,21.72,512000.0],["2025-02-10",21.88,22.16,21.36,21.77,377500.0],["2025-02-11",21.39,21.88,21.09,21.24,301600.0],["2025-02-12",20.84,21.11,20.76,20.87,424800.0],["2025-02-13",21.16,21.53,20.89,21.47,662700.0],["2025-02-14",20.31,21.71,19.52,21.12,976100.0],["2025-02-18",21.31,21.34,20.67,21.32,503400.0],["2025-02-19",21.22,21.7,21.14,21.39,333100.0],["2025-02-20",21.41,22.0,21.22,21.46,444400.0],["2025-02-21",21.69,21.69,20.84,21.03,335100.0],["2025-02-24",21.07,21.18,19.33,19.34,517400.0],["2025-02-25",19.14,19.63,18.76,19.4,553500.0],["2025-02-26",19.61,20.37,19.6,20.31,503300.0],["2025-02-27",20.15,20.38,19.85,19.92,502000.0],["2025-02-28",19.84,20.35,19.26,19.66,612400.0],["2025-03-03",19.86,20.1,17.72,17.77,556900.0],["2025-03-04",17.53,18.35,17.51,18.0,773800.0],["2025-03-05",18.27,18.5,17.75,18.39,561000.0],["2025-03-06",17.93,18.48,17.81,18.01,600300.0],["2025-03-07",18.08,18.13,16.88,17.18,2213500.0],["2025-03-10",16.88,17.27,15.75,16.0,1050200.0],["2025-03-11",16.1,16.8,15.61,16.51,819700.0],["2025-03-12",16.85,16.85,16.28,16.52,504900.0],["2025-03-13",16.49,16.69,16.15,16.53,462300.0],["2025-03-14",16.86,17.43,16.54,17.03,438900.0],["2025-03-17",17.04,17.39,16.67,17.26,604400.0],["2025-03-18",17.23,17.4,16.7,17.04,306400.0],["2025-03-19",17.01,17.43,16.94,17.12,301900.0],["2025-03-20",16.84,17.14,16.83,16.89,252300.0],["2025-03-21",16.58,16.91,16.25,16.56,942300.0],["2025-03-24",16.92,17.49,16.65,17.37,394700.0],["2025-03-25",17.32,17.42,17.08,17.13,279100.0],["2025-03-26",17.06,17.18,16.41,16.57,315700.0],["2025-03-27",16.52,16.52,16.03,16.36,350700.0],["2025-03-28",16.2,16.32,15.01,15.1,555400.0],["2025-03-31",14.82,14.84,14.43,14.71,791100.0],["2025-04-01",14.64,14.96,14.34,14.72,565800.0],["2025-04-02",14.4,15.47,14.34,15.41,612000.0],["2025-04-03",14.42,14.75,13.46,13.72,962200.0],["2025-04-04",13.12,13.57,12.57,13.38,943600.0],["2025-04-07",12.92,14.66,12.8,13.92,1073200.0],["2025-04-08",14.38,14.49,13.03,13.33,718000.0],["2025-04-09",13.35,15.31,13.27,15.21,1378600.0],["2025-04-10",14.77,14.77,13.92,14.3,716700.0],["2025-04-11",14.31,14.66,13.96,14.39,634500.0],["2025-04-14",14.67,14.8,14.04,14.32,587000.0],["2025-04-15",14.26,14.62,14.22,14.39,345100.0],["2025-04-16",13.9,14.38,13.55,13.93,367800.0],["2025-04-17",13.97,14.26,13.76,14.06,479000.0],["2025-04-21",13.72,14.32,13.66,14.3,524600.0],["2025-04-22",14.49,14.75,14.27,14.72,658900.0],["2025-04-23",15.37,15.88,15.13,15.61,1617000.0],["2025-04-24",16.1,17.14,15.81,16.85,746200.0],["2025-04-25",16.5,16.91,16.18,16.88,393300.0],["2025-04-28",16.77,17.09,16.48,16.81,342600.0],["2025-04-29",16.56,16.83,16.41,16.5,444600.0],["2025-04-30",16.14,16.34,15.59,16.0,420200.0],["2025-05-01",16.2,16.31,15.84,16.07,409500.0],["2025-05-02",17.12,17.26,16.33,16.69,847700.0],["2025-05-05",16.5,16.99,16.42,16.42,639300.0],["2025-05-06",16.1,16.22,15.55,15.61,414800.0],["2025-05-07",15.75,15.95,15.34,15.84,445300.0],["2025-05-08",16.19,16.44,15.97,16.17,286700.0],["2025-05-09",16.26,16.52,16.17,16.36,377400.0],["2025-05-12",17.52,18.07,17.37,17.62,645200.0],["2025-05-13",17.79,18.51,17.6,18.15,462000.0],["2025-05-14",18.16,18.34,17.93,18.05,315700.0],["2025-05-15",17.89,17.98,17.65,17.83,342500.0],["2025-05-16",17.75,17.88,17.47,17.77,312600.0],["2025-05-19",17.46,17.79,17.28,17.73,266800.0],["2025-05-20",17.51,17.88,17.51,17.76,209800.0],["2025-05-21",17.56,17.85,16.98,17.09,345300.0],["2025-05-22",16.97,17.52,16.97,17.28,305200.0],["2025-05-23",16.71,17.11,16.46,16.96,340000.0],["2025-05-27",17.36,18.07,17.01,17.74,414900.0],["2025-05-28",18.08,18.28,17.54,17.71,881900.0],["2025-05-29",18.13,18.13,17.59,17.67,429100.0],["2025-05-30",17.52,17.52,16.95,17.07,515100.0],["2025-06-02",17.0,17.46,16.95,17.32,390900.0],["2025-06-03",17.42,18.19,17.38,18.06,1448000.0],["2025-06-04",18.18,18.48,18.02,18.37,399300.0],["2025-06-05",18.46,18.71,17.84,17.93,416300.0],["2025-06-06",18.23,18.48,18.12,18.26,312400.0],["2025-06-09",18.67,19.35,18.56,19.1,369700.0],["2025-06-10",19.31,19.67,19.15,19.18,455000.0],["2025-06-11",19.44,19.63,19.0,19.11,454300.0],["2025-06-12",18.8,19.16,18.66,18.85,317700.0],["2025-06-13",18.28,18.64,17.84,17.86,248700.0],["2025-06-16",18.18,18.59,18.05,18.56,238200.0],["2025-06-17",18.32,18.78,18.21,18.21,230300.0],["2025-06-18",18.25,18.47,17.88,18.18,219700.0],["2025-06-20",18.47,18.47,17.71,18.2,555700.0],["2025-06-23",18.1,18.56,18.0,18.47,350800.0],["2025-06-24",18.87,19.68,18.74,19.67,272200.0],["2025-06-25",19.7,19.83,19.35,19.48,297700.0],["2025-06-26",19.54,19.73,19.31,19.7,224100.0],["2025-06-27",19.79,19.97,19.05,19.38,435700.0],["2025-06-30",19.5,19.79,19.12,19.24,263600.0],["2025-07-01",19.1,19.97,18.92,19.63,433700.0],["2025-07-02",19.61,20.52,19.52,20.51,276000.0],["2025-07-03",20.74,20.85,20.43,20.52,171600.0],["2025-07-07",19.72,20.37,19.72,19.78,284600.0],["2025-07-08",20.02,20.95,19.92,20.46,269900.0],["2025-07-09",20.44,20.66,20.05,20.46,174200.0],["2025-07-10",20.62,20.87,20.48,20.6,236000.0],["2025-07-11",20.32,20.53,20.17,20.27,272900.0],["2025-07-14",20.02,20.04,19.2,19.64,255800.0],["2025-07-15",20.1,20.32,19.51,19.53,234500.0],["2025-07-16",19.26,19.75,18.93,19.71,230500.0],["2025-07-17",19.73,20.15,19.72,20.03,259400.0],["2025-07-18",20.32,20.32,19.62,19.65,361500.0],["2025-07-21",19.84,20.37,19.75,20.1,253700.0],["2025-07-22",20.09,20.39,19.6,19.79,280500.0],["2025-07-23",19.84,19.84,19.3,19.54,342500.0],["2025-07-24",19.49,19.49,18.79,18.97,298800.0],["2025-07-25",19.03,19.06,18.64,19.05,305500.0],["2025-07-28",19.39,19.67,19.25,19.5,260100.0],["2025-07-29",19.79,20.06,19.01,19.27,372900.0],["2025-07-30",19.55,19.7,18.8,18.98,325400.0],["2025-07-31",18.53,18.57,17.8,17.86,580500.0],["2025-08-01",19.18,19.64,17.87,19.13,1281400.0],["2025-08-04",19.13,19.26,18.63,18.87,371000.0],["2025-08-05",18.88,18.97,18.18,18.47,543000.0],["2025-08-06",18.41,18.88,18.17,18.85,553400.0],["2025-08-07",19.39,19.62,18.95,19.55,379300.0],["2025-08-08",19.67,19.87,19.08,19.39,382200.0],["2025-08-11",19.44,19.59,18.92,19.18,447900.0],["2025-08-12",19.47,20.65,19.34,20.62,325700.0],["2025-08-13",20.97,21.36,20.66,21.13,407600.0],["2025-08-14",20.61,21.01,20.32,20.91,289800.0],["2025-08-15",20.84,20.84,19.85,19.86,306600.0],["2025-08-18",19.84,20.44,19.84,20.03,203300.0],["2025-08-19",20.02,20.47,19.7,19.86,264300.0],["2025-08-20",20.16,20.16,19.13,19.53,183600.0],["2025-08-21",19.22,19.55,19.19,19.44,238100.0],["2025-08-22",19.63,20.79,19.2,20.48,276400.0],["2025-08-25",20.5,20.5,20.16,20.27,254600.0],["2025-08-26",20.34,20.7,20.18,20.2,315000.0],["2025-08-27",19.51,20.45,19.51,20.29,633900.0],["2025-08-28",20.28,20.63,20.02,20.34,444300.0],["2025-08-29",20.18,20.42,19.58,19.9,452500.0],["2025-09-02",19.25,19.55,19.11,19.32,398800.0],["2025-09-03",19.52,19.65,19.03,19.25,1603300.0],["2025-09-04",19.25,20.04,19.09,20.0,362600.0],["2025-09-05",20.37,20.74,20.0,20.34,249100.0],["2025-09-08",20.56,20.67,20.25,20.55,301000.0],["2025-09-09",20.55,20.73,20.2,20.62,352300.0],["2025-09-10",20.75,20.96,20.48,20.9,274100.0],["2025-09-11",20.97,21.49,20.97,21.25,216700.0],["2025-09-12",21.26,21.29,20.64,20.65,213700.0],["2025-09-15",20.69,21.29,20.69,21.16,216100.0],["2025-09-16",21.37,21.64,21.02,21.31,295000.0],["2025-09-17",21.6,22.76,21.58,21.94,447800.0],["2025-09-18",22.96,23.6,22.54,23.27,498100.0],["2025-09-19",23.23,23.23,22.39,22.52,711200.0],["2025-09-22",22.56,23.38,22.56,23.15,282100.0],["2025-09-23",23.37,23.61,22.68,22.78,389800.0],["2025-09-24",19.25,20.55,19.0,20.51,2828900.0],["2025-09-25",20.34,20.51,19.58,20.17,6205800.0],["2025-09-26",20.16,20.66,20.05,20.56,1140800.0],["2025-09-29",20.97,20.97,19.87,20.07,1295600.0],["2025-09-30",20.02,20.42,19.77,20.33,1048500.0],["2025-10-01",20.15,20.79,19.93,20.42,1814500.0],["2025-10-02",21.09,21.09,20.09,20.19,928500.0],["2025-10-03",20.57,20.73,20.15,20.18,485700.0],["2025-10-06",20.56,20.56,20.1,20.19,709300.0],["2025-10-07",20.31,20.47,18.72,18.74,988800.0],["2025-10-08",18.74,19.89,18.67,19.89,1051700.0],["2025-10-09",19.89,20.9,19.8,20.89,1110600.0],["2025-10-10",21.0,21.24,19.82,19.94,1425500.0],["2025-10-13",20.78,21.31,20.59,21.28,918600.0],["2025-10-14",20.64,22.18,20.52,21.67,915000.0],["2025-10-15",22.2,22.94,21.74,22.69,1255900.0],["2025-10-16",22.9,22.94,22.2,22.28,733900.0],["2025-10-17",22.03,22.38,21.62,21.72,753600.0],["2025-10-20",22.06,22.98,21.96,22.78,380500.0],["2025-10-21",22.71,22.71,22.29,22.53,319900.0],["2025-10-22",22.21,22.51,21.21,21.75,418000.0],["2025-10-23",21.47,22.61,21.47,22.48,429500.0],["2025-10-24",22.84,23.27,22.6,22.85,578500.0],["2025-10-27",23.12,23.67,22.95,23.51,832900.0],["2025-10-28",23.74,23.84,23.01,23.48,1048500.0],["2025-10-29",24.15,24.3,23.53,24.01,1685900.0],["2025-10-30",25.06,25.06,22.33,24.06,2377500.0],["2025-10-31",24.06,24.37,23.2,23.79,1494400.0],["2025-11-03",23.77,24.22,23.17,24.21,1046600.0],["2025-11-04",23.45,23.63,22.65,22.67,946600.0],["2025-11-05",22.7,24.25,22.68,24.08,791300.0],["2025-11-06",24.1,24.1,23.12,23.26,889800.0],["2025-11-07",22.73,23.95,22.43,23.93,1495800.0],["2025-11-10",24.64,25.01,23.95,24.32,1074700.0],["2025-11-11",24.16,24.18,22.95,23.17,514500.0],["2025-11-12",23.43,23.65,22.94,23.03,671100.0],["2025-11-13",22.72,22.89,22.04,22.41,504100.0],["2025-11-14",21.39,22.52,21.39,22.09,488600.0],["2025-11-17",21.87,22.23,21.11,21.38,442500.0],["2025-11-18",21.19,21.63,21.1,21.44,598100.0],["2025-11-19",21.71,22.2,21.56,21.88,400300.0],["2025-11-20",22.24,22.76,21.18,21.38,482000.0],["2025-11-21",21.31,22.46,21.14,22.13,501900.0],["2025-11-24",22.43,23.26,22.35,22.82,467900.0],["2025-11-25",22.8,23.79,22.58,23.63,418500.0],["2025-11-26",23.61,24.4,23.52,24.04,822900.0],["2025-11-28",24.03,24.34,23.8,24.32,163300.0],["2025-12-01",23.84,24.51,23.8,24.0,604800.0],["2025-12-02",24.16,24.58,24.04,24.2,600800.0],["2025-12-03",24.34,25.29,24.13,25.09,727900.0],["2025-12-04",24.85,25.21,24.62,25.13,538600.0],["2025-12-05",25.35,25.46,24.82,24.98,392100.0],["2025-12-08",25.31,25.47,24.98,25.15,419100.0],["2025-12-09",24.99,25.35,24.65,25.18,368300.0],["2025-12-10",25.19,25.63,24.86,25.35,395100.0],["2025-12-11",25.24,25.36,24.57,24.91,399400.0],["2025-12-12",24.63,24.69,23.67,23.88,488000.0],["2025-12-15",24.04,24.09,23.28,23.61,516500.0],["2025-12-16",23.44,23.71,22.84,23.23,944400.0],["2025-12-17",23.35,23.6,22.8,22.99,395200.0],["2025-12-18",23.79,23.88,23.12,23.3,430600.0],["2025-12-19",23.31,23.77,23.31,23.52,742900.0],["2025-12-22",23.99,23.99,23.54,23.55,274400.0],["2025-12-23",23.45,23.9,23.39,23.75,234500.0],["2025-12-24",23.76,23.8,23.32,23.55,121300.0],["2025-12-26",23.64,23.64,23.41,23.49,172400.0],["2025-12-29",23.26,23.52,23.17,23.45,229300.0],["2025-12-30",23.5,23.85,23.31,23.73,280700.0],["2025-12-31",23.78,24.08,23.21,23.27,285700.0],["2026-01-02",23.94,25.13,23.89,24.61,469500.0],["2026-01-05",25.15,25.54,24.82,25.1,684400.0],["2026-01-06",26.2,27.15,26.0,27.01,1774600.0],["2026-01-07",26.66,27.16,26.5,26.78,819600.0],["2026-01-08",26.5,26.64,25.33,26.06,600200.0],["2026-01-09",26.3,26.94,26.2,26.86,310100.0],["2026-01-12",26.68,27.84,26.46,27.62,1028600.0],["2026-01-13",27.79,28.06,27.49,27.84,1222600.0],["2026-01-14",27.55,28.16,27.39,28.11,783900.0],["2026-01-15",29.35,30.56,29.03,29.14,951900.0],["2026-01-16",29.49,29.83,28.19,28.25,637700.0],["2026-01-20",27.42,28.96,27.37,28.51,754200.0],["2026-01-21",28.95,30.11,28.29,29.78,1357900.0],["2026-01-22",30.43,30.65,29.18,29.47,416400.0],["2026-01-23",29.23,29.31,28.07,28.23,790700.0],["2026-01-26",28.88,29.46,28.43,28.97,810100.0],["2026-01-27",29.25,29.79,28.88,28.99,400500.0],["2026-01-28",29.45,29.61,28.47,28.99,522400.0],["2026-01-29",29.07,29.78,28.35,29.36,1033900.0],["2026-01-30",28.7,29.63,28.37,28.54,562100.0],["2026-02-02",28.0,29.44,27.44,29.35,576700.0],["2026-02-03",29.99,30.83,28.87,29.77,1264900.0],["2026-02-04",30.2,30.94,28.01,28.69,1033500.0],["2026-02-05",28.77,29.28,28.24,28.93,731100.0],["2026-02-06",29.51,31.0,29.26,30.85,828500.0],["2026-02-09",30.82,32.09,30.21,31.67,899400.0],["2026-02-10",32.1,32.98,31.72,32.53,774100.0],["2026-02-11",33.58,34.4,32.7,34.16,1479700.0],["2026-02-12",34.45,34.96,32.38,32.8,1697900.0],["2026-02-13",29.01,31.99,28.25,30.6,3453500.0],["2026-02-17",30.05,30.86,29.05,30.27,1201600.0],["2026-02-18",30.11,30.38,29.2,29.81,1139000.0],["2026-02-19",29.31,30.4,29.12,30.31,1119800.0],["2026-02-20",30.23,31.91,30.07,31.56,915600.0],["2026-02-23",31.23,31.28,30.03,30.41,801700.0],["2026-02-24",30.73,31.7,30.46,30.6,674700.0],["2026-02-25",31.03,31.61,30.75,31.27,411700.0],["2026-02-26",31.3,31.37,29.86,30.73,435800.0],["2026-02-27",29.9,30.77,29.55,30.2,927100.0],["2026-03-02",29.34,31.16,29.34,31.15,529700.0],["2026-03-03",29.75,30.09,28.94,29.55,528100.0],["2026-03-04",30.19,30.19,29.42,29.78,425600.0],["2026-03-05",29.23,29.94,28.07,28.76,567100.0],["2026-03-06",27.51,28.32,27.14,27.66,714100.0],["2026-03-09",26.92,28.15,26.63,28.0,615800.0],["2026-03-10",27.76,29.28,27.75,28.62,532600.0],["2026-03-11",28.58,28.88,27.96,28.64,508100.0],["2026-03-12",28.01,28.11,27.15,27.48,359500.0],["2026-03-13",27.82,28.36,27.09,27.25,359500.0],["2026-03-16",28.57,29.18,27.95,28.58,605200.0],["2026-03-17",28.71,29.39,28.16,28.88,957000.0],["2026-03-18",29.52,31.12,28.94,30.46,933700.0],["2026-03-19",29.28,30.77,28.69,30.35,431800.0],["2026-03-20",30.32,30.43,29.0,29.52,1221000.0],["2026-03-23",30.56,30.95,29.92,30.24,526900.0],["2026-03-24",30.14,32.11,29.71,31.88,594000.0],["2026-03-25",32.12,32.5,31.43,31.92,768000.0],["2026-03-26",31.04,31.78,30.07,30.23,556200.0],["2026-03-27",29.69,30.32,29.47,29.98,387200.0],["2026-03-30",30.5,30.6,28.14,28.58,540400.0],["2026-03-31",29.11,30.84,28.93,30.62,657800.0],["2026-04-01",31.35,32.15,31.11,31.82,463000.0],["2026-04-02",30.15,32.87,30.15,32.14,459800.0],["2026-04-06",32.39,32.78,31.93,32.48,373100.0],["2026-04-07",32.25,33.25,32.01,33.0,497500.0],["2026-04-08",35.0,35.71,33.67,34.4,1411600.0],["2026-04-09",34.44,35.74,34.36,35.4,677400.0],["2026-04-10",35.99,37.93,35.63,37.34,1088600.0],["2026-04-13",36.5,37.68,36.5,37.62,756600.0],["2026-04-14",38.19,39.24,37.6,38.51,972300.0],["2026-04-15",38.0,38.99,37.79,38.95,477800.0],["2026-04-16",38.9,39.53,38.49,39.37,942900.0],["2026-04-17",40.74,42.17,39.7,41.26,1109300.0],["2026-04-20",41.33,44.42,41.08,44.27,1692100.0],["2026-04-21",44.93,46.63,44.38,44.88,1817000.0],["2026-04-22",45.59,45.73,43.88,44.81,955800.0],["2026-04-23",44.71,46.71,44.57,45.57,827800.0],["2026-04-24",47.34,47.58,45.25,46.93,3704400.0],["2026-04-27",47.26,47.69,44.87,46.19,1976100.0],["2026-04-28",44.15,45.65,43.57,44.15,1406100.0],["2026-04-29",44.67,45.75,43.32,44.71,1341100.0],["2026-04-30",46.47,48.17,45.54,47.35,2492800.0],["2026-05-01",48.9,49.34,44.33,45.59,3367400.0],["2026-05-04",46.2,46.9,45.23,46.69,1710900.0],["2026-05-05",47.49,49.45,47.01,48.45,1526100.0],["2026-05-06",49.19,50.68,47.72,49.62,1225400.0],["2026-05-07",49.78,49.96,47.29,47.48,1301400.0],["2026-05-08",48.56,50.0,48.0,49.54,751300.0],["2026-05-11",50.46,52.43,49.88,51.28,1249900.0],["2026-05-12",50.22,50.22,47.33,49.32,971900.0],["2026-05-13",50.28,50.62,48.22,49.16,943900.0],["2026-05-14",49.68,50.5,47.96,48.96,1661100.0],["2026-05-15",46.58,47.43,46.0,47.14,903800.0],["2026-05-18",47.65,47.94,43.59,44.2,1304500.0],["2026-05-19",43.09,43.55,41.55,42.77,1972200.0],["2026-05-20",43.85,45.12,43.49,44.98,1083800.0],["2026-05-21",44.84,46.5,44.68,45.65,762800.0],["2026-05-22",45.98,47.13,44.99,46.53,734800.0],["2026-05-26",47.85,50.0,46.82,49.93,2632000.0],["2026-05-27",51.79,55.06,51.1,54.94,2360300.0],["2026-05-28",55.11,55.2,53.05,54.05,1664200.0],["2026-05-29",54.45,55.13,51.93,52.75,2088300.0],["2026-06-01",51.59,54.53,51.0,54.5,1632700.0],["2026-06-02",55.55,58.47,55.33,57.59,4658100.0],["2026-06-03",57.32,58.46,55.65,56.12,1135300.0],["2026-06-04",54.0,57.42,53.5,55.88,1226600.0],["2026-06-05",53.92,54.54,49.38,49.81,1608300.0],["2026-06-08",52.22,54.03,51.31,52.51,957600.0],["2026-06-09",55.51,57.51,51.11,54.99,1897100.0],["2026-06-10",54.23,57.29,53.34,54.47,1804000.0],["2026-06-11",56.57,58.7,54.92,58.57,1434200.0],["2026-06-12",58.53,61.8,57.92,61.33,1168300.0],["2026-06-15",63.88,65.23,62.42,64.05,1272900.0],["2026-06-16",64.56,69.63,62.13,62.41,1958100.0],["2026-06-17",64.16,67.4,63.26,65.45,1403700.0],["2026-06-18",68.36,70.47,68.0,69.4,1644000.0],["2026-06-22",70.41,70.92,68.75,70.07,897700.0],["2026-06-23",64.61,65.95,63.07,64.37,1417500.0],["2026-06-24",65.56,66.05,62.05,63.66,1276300.0],["2026-06-25",66.89,68.59,63.74,67.36,1892000.0],["2026-06-26",65.44,66.0,62.0,64.08,2619900.0],["2026-06-29",62.91,68.2,61.39,68.12,1244300.0],["2026-06-30",68.95,74.6,68.27,73.91,1433700.0],["2026-07-01",70.26,72.55,68.58,69.11,1186800.0],["2026-07-02",68.65,68.74,57.38,59.27,2262200.0],["2026-07-06",60.81,63.08,58.49,58.7,1197094.776452],["2026-07-07",54.52,55.56,50.86,50.97,2688163.806764],["2026-07-08",50.16,52.66,49.65,52.12,1277540.208449],["2026-07-09",56.49,58.83,55.08,55.14,1186625.735303],["2026-07-10",54.85,57.475,53.9,56.17,948034.347076],["2026-07-13",53.78,54.505,52.36,52.81,774758.328505],["2026-07-14",55.96,56.295,53.8673,55.78,977834.918259],["2026-07-15",57.92,58.68,52.07,55.02,752065.405711],["2026-07-16",52.33,53.9599,50.29,51.51,1015441.879442],["2026-07-17",48.33,51.78,46.05,51.19,1008652.219769],["2026-07-20",52.77,53.22,50.72,51.55,470743.379329],["2026-07-21",54.62,56.38,53.85,56.22,689918.40654],["2026-07-22",54.1,56.38,54.1,55.01,482413.330256],["2026-07-23",54.47,56.17,53.73,54.51,413925.652499],["2026-07-24",54,54.19,50.1801,50.7,402475.037792],["2026-07-27",50.55,51.01,46.1,47.81,1128442.34006],["2026-07-28",44.77,45.27,41.6,42.47,1313570.897412],["2026-07-29",41.51,42.93,39.2,39.34,1790542.541373],["2026-07-30",43.51,47.79,42.31,46.45,2408503.82338],["2026-07-31",57.7,57.88,46.915,47.99,2612732.60273],["2026-08-03",46.55,50,45.5423,48.84,1130943.933324],["2026-08-04",51.91,53.11,50.2959,52.84,982938.306271],["2026-08-05",51.54,53.12,50.5,51.73,1110001.719696],["2026-08-06",50.58,53.32,48.7644,51.79,637062.799371],["2026-08-07",53.46,54.19,52.202,52.88,415245.665249],["2026-08-10",53.99,53.99,50.53,50.8,101385.984943],["2026-08-11",51.13,52.94,49.95,52.82,559394.411021],["2026-08-12",55.13,59.45,54.49,56.14,2546089.607043],["2026-08-13",55.89,59.5,55.57,58.34,972877.204934],["2026-08-14",57.46,59.88,56.48,59.3,608676.586167]]}