{"t":"CTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.7447,1.8848,1.7447,1.7447,405600.0],["1980-03-18",1.7447,1.7574,1.7065,1.732,24000.0],["1980-03-19",1.732,1.7829,1.7192,1.732,34800.0],["1980-03-20",1.732,1.7447,1.7065,1.7447,56400.0],["1980-03-21",1.7447,1.7574,1.732,1.732,108600.0],["1980-03-24",1.732,1.7574,1.7065,1.732,34200.0],["1980-03-25",1.7065,1.7065,1.5664,1.6683,48000.0],["1980-03-26",1.6683,1.6938,1.6301,1.6301,53400.0],["1980-03-27",1.5791,1.5791,1.3372,1.3499,402000.0],["1980-03-28",1.4391,1.5537,1.4391,1.5282,198000.0],["1980-03-31",1.5282,1.5919,1.5282,1.5664,14400.0],["1980-04-01",1.5664,1.5791,1.5282,1.5537,10200.0],["1980-04-02",1.5282,1.5282,1.4773,1.4773,22800.0],["1980-04-03",1.4773,1.5155,1.4773,1.49,99000.0],["1980-04-07",1.49,1.49,1.4645,1.4773,48000.0],["1980-04-08",1.4773,1.5155,1.4645,1.5155,49200.0],["1980-04-09",1.5155,1.5282,1.49,1.5282,5400.0],["1980-04-10",1.5409,1.5664,1.5409,1.5537,41400.0],["1980-04-11",1.5537,1.5791,1.5155,1.5155,61800.0],["1980-04-14",1.5282,1.5537,1.5282,1.5537,36600.0],["1980-04-15",1.5791,1.6301,1.5791,1.5791,42000.0],["1980-04-16",1.5791,1.6046,1.5537,1.5537,54600.0],["1980-04-17",1.5664,1.5919,1.5664,1.5664,37800.0],["1980-04-18",1.5664,1.5919,1.5664,1.5664,19800.0],["1980-04-21",1.5664,1.6046,1.5409,1.5409,70800.0],["1980-04-22",1.5537,1.6301,1.5537,1.6301,85800.0],["1980-04-23",1.6301,1.6556,1.6046,1.6046,12000.0],["1980-04-24",1.6046,1.6174,1.5919,1.6046,64800.0],["1980-04-25",1.6046,1.6174,1.5919,1.6174,19200.0],["1980-04-28",1.6046,1.6046,1.6046,1.6046,1200.0],["1980-04-29",1.6046,1.6301,1.6046,1.6301,22200.0],["1980-04-30",1.6174,1.6174,1.5919,1.5919,27600.0],["1980-05-01",1.5919,1.6174,1.5919,1.5919,3600.0],["1980-05-02",1.5919,1.6301,1.5664,1.6301,163200.0],["1980-05-05",1.6301,1.6301,1.6174,1.6174,10800.0],["1980-05-06",1.6174,1.7065,1.5919,1.7065,40200.0],["1980-05-07",1.7065,1.7574,1.6938,1.732,69000.0],["1980-05-08",1.732,1.7447,1.681,1.681,31800.0],["1980-05-09",1.681,1.681,1.6428,1.6428,8400.0],["1980-05-12",1.6301,1.6301,1.5791,1.5919,14400.0],["1980-05-13",1.5919,1.6301,1.5919,1.6174,20400.0],["1980-05-14",1.6174,1.6428,1.6046,1.6046,10800.0],["1980-05-15",1.6301,1.6556,1.6301,1.6556,16200.0],["1980-05-16",1.6556,1.681,1.6556,1.6556,4800.0],["1980-05-19",1.6556,1.6683,1.6428,1.6683,24000.0],["1980-05-20",1.6683,1.681,1.6301,1.681,57600.0],["1980-05-21",1.681,1.732,1.681,1.681,9000.0],["1980-05-22",1.732,1.8593,1.732,1.7574,123000.0],["1980-05-23",1.8084,1.8848,1.8084,1.8848,118800.0],["1980-05-27",1.8975,1.9357,1.8975,1.8975,76200.0],["1980-05-28",1.8975,1.8975,1.8338,1.8593,19200.0],["1980-05-29",1.8593,1.8593,1.8084,1.8339,15600.0],["1980-05-30",1.8338,1.8721,1.8338,1.8593,22200.0],["1980-06-02",1.8593,1.8593,1.8339,1.8339,35400.0],["1980-06-03",1.8339,1.8339,1.8339,1.8339,9000.0],["1980-06-04",1.8211,1.8211,1.7702,1.7702,35400.0],["1980-06-05",1.7829,1.8211,1.7829,1.7956,10800.0],["1980-06-06",1.7956,1.8211,1.7956,1.7956,11400.0],["1980-06-09",1.7956,1.8084,1.7702,1.7702,30600.0],["1980-06-10",1.7956,1.8084,1.7956,1.7956,20400.0],["1980-06-11",1.7956,1.8211,1.7956,1.7956,19800.0],["1980-06-12",1.7956,1.8211,1.7956,1.8084,12000.0],["1980-06-13",1.8084,1.8084,1.7702,1.7702,30600.0],["1980-06-16",1.7702,1.7829,1.7574,1.7829,10800.0],["1980-06-17",1.7829,1.7829,1.7702,1.7829,10200.0],["1980-06-18",1.8084,1.8593,1.8084,1.8084,28200.0],["1980-06-19",1.8339,1.8593,1.8339,1.8339,27000.0],["1980-06-20",1.8339,1.8339,1.7829,1.7829,18600.0],["1980-06-23",1.7829,1.8084,1.7829,1.7956,7200.0],["1980-06-24",1.7956,1.7956,1.7574,1.7702,13200.0],["1980-06-25",1.7702,1.7956,1.7574,1.7574,13200.0],["1980-06-26",1.7574,1.7956,1.7574,1.7829,28200.0],["1980-06-27",1.7829,1.7829,1.7574,1.7574,24000.0],["1980-06-30",1.732,1.732,1.7065,1.7065,24000.0],["1980-07-01",1.7065,1.732,1.7065,1.732,10200.0],["1980-07-02",1.732,1.732,1.7192,1.732,18000.0],["1980-07-03",1.732,1.8211,1.732,1.7956,19800.0],["1980-07-07",1.7956,1.8211,1.7829,1.7829,20400.0],["1980-07-08",1.7829,1.7829,1.7829,1.7829,10800.0],["1980-07-09",1.7829,1.8211,1.7829,1.7956,112200.0],["1980-07-10",1.7956,1.8084,1.7956,1.7956,82800.0],["1980-07-11",1.7956,1.8211,1.7956,1.8211,3000.0],["1980-07-14",1.8211,1.8338,1.8084,1.8211,51000.0],["1980-07-15",1.8338,1.8721,1.8338,1.8593,58800.0],["1980-07-16",1.8339,1.8339,1.8339,1.8339,10200.0],["1980-07-17",1.8339,1.8339,1.8211,1.8339,50400.0],["1980-07-18",1.8339,1.8466,1.8339,1.8339,83400.0],["1980-07-21",1.8339,1.8466,1.8211,1.8339,49800.0],["1980-07-22",1.8339,1.8466,1.8339,1.8339,9600.0],["1980-07-23",1.8338,1.8466,1.8338,1.8466,12600.0],["1980-07-24",1.8466,1.8466,1.8339,1.8339,21000.0],["1980-07-25",1.8338,1.8466,1.8338,1.8466,34200.0],["1980-07-28",1.8593,1.8848,1.8593,1.8721,22200.0],["1980-07-29",1.8848,2.0376,1.8848,2.0121,110400.0],["1980-07-30",2.0376,2.0758,2.0376,2.0376,90600.0],["1980-07-31",2.0376,2.0503,2.0121,2.0121,52800.0],["1980-08-01",2.0121,2.0249,1.9994,1.9994,211800.0],["1980-08-04",1.9994,2.0121,1.9612,1.9867,19800.0],["1980-08-05",1.9994,2.0376,1.9994,2.0121,146400.0],["1980-08-06",2.0249,2.0503,2.0249,2.0249,37800.0],["1980-08-07",2.0249,2.1904,2.0249,2.1522,146400.0],["1980-08-08",2.1522,2.1904,2.1013,2.114,153600.0],["1980-08-11",2.114,2.1268,2.0886,2.1013,55800.0],["1980-08-12",2.1013,2.1268,2.0631,2.0886,281400.0],["1980-08-13",2.0758,2.0758,2.0376,2.0631,105600.0],["1980-08-14",2.0631,2.0758,2.0376,2.0631,209400.0],["1980-08-15",2.0631,2.1013,2.0631,2.0758,117000.0],["1980-08-18",2.0758,2.0758,2.0376,2.0376,85800.0],["1980-08-19",2.0376,2.0631,2.0121,2.0121,174000.0],["1980-08-20",2.0121,2.0758,1.9994,2.0631,100800.0],["1980-08-21",2.0631,2.0758,2.0376,2.0758,210600.0],["1980-08-22",2.1013,2.2032,2.1013,2.165,166200.0],["1980-08-25",2.165,2.2159,2.165,2.1777,90600.0],["1980-08-26",2.1904,2.3433,2.1904,2.2668,206400.0],["1980-08-27",2.2668,2.3178,2.2286,2.3178,126000.0],["1980-08-28",2.3178,2.3178,2.2541,2.2668,55200.0],["1980-08-29",2.2668,2.2923,2.2414,2.2923,47400.0],["1980-09-02",2.2923,2.2923,2.2668,2.2796,32400.0],["1980-09-03",2.2796,2.2796,2.2541,2.2541,78000.0],["1980-09-04",2.2541,2.2923,2.2541,2.2541,267600.0],["1980-09-05",2.2541,2.305,2.2541,2.2796,23400.0],["1980-09-08",2.2796,2.3178,2.2796,2.2796,33000.0],["1980-09-09",2.2668,2.2668,2.2286,2.2286,71400.0],["1980-09-10",2.2414,2.2923,2.2414,2.2796,113400.0],["1980-09-11",2.3178,2.4451,2.3178,2.4324,171000.0],["1980-09-12",2.4451,2.598,2.4451,2.547,251400.0],["1980-09-15",2.5088,2.5088,2.4069,2.4451,75000.0],["1980-09-16",2.4451,2.4451,2.4197,2.4197,105600.0],["1980-09-17",2.4197,2.4324,2.3815,2.4197,88800.0],["1980-09-18",2.4197,2.4451,2.4069,2.4069,56400.0],["1980-09-19",2.4069,2.4069,2.3815,2.4069,34200.0],["1980-09-22",2.4069,2.4324,2.3942,2.4069,40800.0],["1980-09-23",2.4069,2.4706,2.3815,2.3815,90000.0],["1980-09-24",2.3687,2.3687,2.3305,2.3687,42000.0],["1980-09-25",2.3687,2.3687,2.3178,2.3305,43200.0],["1980-09-26",2.305,2.305,2.2796,2.2796,48600.0],["1980-09-29",2.2796,2.2923,2.2159,2.2541,153000.0],["1980-09-30",2.3178,2.3687,2.3178,2.3433,91800.0],["1980-10-01",2.3433,2.3687,2.3433,2.356,76200.0],["1980-10-02",2.356,2.3942,2.356,2.3815,109200.0],["1980-10-03",2.3815,2.3815,2.3687,2.3815,61200.0],["1980-10-06",2.4069,2.4324,2.4069,2.4324,58200.0],["1980-10-07",2.4324,2.4579,2.4197,2.4324,46800.0],["1980-10-08",2.4324,2.4579,2.4197,2.4451,55200.0],["1980-10-09",2.4451,2.4706,2.4324,2.4324,33600.0],["1980-10-10",2.4451,2.6362,2.4451,2.6362,206400.0],["1980-10-13",2.6362,2.7762,2.5852,2.7508,936000.0],["1980-10-14",2.738,2.738,2.6234,2.6744,273600.0],["1980-10-15",2.6744,2.7253,2.6362,2.6744,423600.0],["1980-10-16",2.6744,2.738,2.6616,2.6998,717600.0],["1980-10-17",2.6489,2.6489,2.6107,2.6234,94800.0],["1980-10-20",2.6234,2.6489,2.598,2.6107,40200.0],["1980-10-21",2.6107,2.6616,2.6107,2.6362,76800.0],["1980-10-22",2.6362,2.6362,2.598,2.6362,54000.0],["1980-10-23",2.6362,2.6362,2.598,2.598,111000.0],["1980-10-24",2.598,2.6616,2.5725,2.6616,39000.0],["1980-10-27",2.6489,2.6489,2.6107,2.6107,46800.0],["1980-10-28",2.6107,2.6107,2.5852,2.598,38400.0],["1980-10-29",2.598,2.6107,2.5852,2.5852,43200.0],["1980-10-30",2.5852,2.5852,2.5725,2.5725,63000.0],["1980-10-31",2.5725,2.5725,2.5343,2.5725,51000.0],["1980-11-03",2.5725,2.5852,2.547,2.5852,42000.0],["1980-11-05",2.5852,2.6362,2.4833,2.5343,54600.0],["1980-11-06",2.5088,2.5088,2.4833,2.4961,147000.0],["1980-11-07",2.4961,2.4961,2.4833,2.4833,13800.0],["1980-11-10",2.5088,2.547,2.5088,2.547,27000.0],["1980-11-11",2.547,2.5725,2.5088,2.5725,27600.0],["1980-11-12",2.598,2.6616,2.598,2.6234,82800.0],["1980-11-13",2.6234,2.6489,2.6234,2.6234,62400.0],["1980-11-14",2.6234,2.6489,2.5852,2.598,52800.0],["1980-11-17",2.5725,2.5725,2.547,2.5725,30600.0],["1980-11-18",2.5725,2.598,2.5597,2.5852,105600.0],["1980-11-19",2.5852,2.5852,2.547,2.5852,22200.0],["1980-11-20",2.5852,2.6489,2.5852,2.5852,36000.0],["1980-11-21",2.5852,2.6107,2.547,2.547,81600.0],["1980-11-24",2.547,2.547,2.4961,2.5215,43800.0],["1980-11-25",2.5215,2.5343,2.4961,2.4961,39000.0],["1980-11-26",2.547,2.6234,2.547,2.5597,81000.0],["1980-11-28",2.547,2.547,2.5088,2.5088,20400.0],["1980-12-01",2.5215,2.547,2.5215,2.547,33000.0],["1980-12-02",2.547,2.547,2.5215,2.547,58200.0],["1980-12-03",2.5215,2.5215,2.4833,2.4833,10800.0],["1980-12-04",2.4961,2.5215,2.4961,2.5088,24000.0],["1980-12-05",2.5088,2.5343,2.4961,2.5343,22800.0],["1980-12-08",2.5088,2.5088,2.4197,2.4197,47400.0],["1980-12-09",2.4197,2.4451,2.3942,2.3942,31800.0],["1980-12-10",2.3942,2.3942,2.2668,2.2668,61200.0],["1980-12-11",2.2668,2.2668,2.1904,2.2159,89400.0],["1980-12-12",2.2159,2.2923,2.2159,2.2923,17400.0],["1980-12-15",2.2668,2.2668,2.2668,2.2668,5400.0],["1980-12-16",2.2668,2.305,2.2668,2.305,11400.0],["1980-12-17",2.305,2.305,2.305,2.305,0.0],["1980-12-18",2.305,2.3305,2.2923,2.2923,31800.0],["1980-12-19",2.2923,2.3305,2.2923,2.2923,9600.0],["1980-12-22",2.2923,2.2923,2.2923,2.2923,12600.0],["1980-12-23",2.2923,2.2923,2.2414,2.2923,58200.0],["1980-12-24",2.2796,2.2796,2.2414,2.2796,27600.0],["1980-12-26",2.2541,2.2541,2.2414,2.2414,9000.0],["1980-12-29",2.2668,2.2668,2.2668,2.2668,3600.0],["1980-12-30",2.2541,2.2541,2.2414,2.2414,7200.0],["1980-12-31",2.2414,2.2668,2.2414,2.2414,37200.0],["1981-01-02",2.2541,2.2796,2.2541,2.2796,3000.0],["1981-01-05",2.2796,2.305,2.2668,2.2923,12000.0],["1981-01-06",2.3178,2.3942,2.3178,2.356,16200.0],["1981-01-07",2.3305,2.3305,2.2541,2.3178,56400.0],["1981-01-08",2.3305,2.3433,2.3305,2.3433,94200.0],["1981-01-09",2.3433,2.356,2.3178,2.356,6600.0],["1981-01-12",2.356,2.356,2.356,2.356,10800.0],["1981-01-13",2.356,2.356,2.2541,2.2668,63600.0],["1981-01-14",2.2668,2.2668,2.2541,2.2668,22800.0],["1981-01-15",2.2668,2.3178,2.2541,2.3178,40200.0],["1981-01-16",2.3178,2.356,2.2923,2.356,49800.0],["1981-01-19",2.3433,2.3433,2.3178,2.3178,10200.0],["1981-01-20",2.3178,2.356,2.3178,2.3178,18000.0],["1981-01-21",2.305,2.305,2.305,2.305,4200.0],["1981-01-22",2.2668,2.2668,2.2414,2.2668,62400.0],["1981-01-23",2.2668,2.356,2.2668,2.356,34200.0],["1981-01-26",2.3305,2.3305,2.305,2.305,32400.0],["1981-01-27",2.305,2.305,2.305,2.305,600.0],["1981-01-28",2.305,2.305,2.2796,2.305,22800.0],["1981-01-29",2.305,2.3305,2.2923,2.3305,45000.0],["1981-01-30",2.3305,2.3433,2.3178,2.3178,16800.0],["1981-02-02",2.3178,2.3433,2.305,2.305,27000.0],["1981-02-03",2.305,2.3178,2.2796,2.2923,22800.0],["1981-02-04",2.2923,2.3178,2.2923,2.3178,12000.0],["1981-02-05",2.3305,2.3433,2.3305,2.3305,37200.0],["1981-02-06",2.3305,2.3687,2.3178,2.3687,27000.0],["1981-02-09",2.3687,2.3687,2.3178,2.3178,19800.0],["1981-02-10",2.3178,2.3433,2.3178,2.3433,28200.0],["1981-02-11",2.3433,2.3433,2.3178,2.3433,27000.0],["1981-02-12",2.3433,2.356,2.3305,2.3433,268200.0],["1981-02-13",2.3433,2.3433,2.3433,2.3433,13200.0],["1981-02-17",2.356,2.356,2.356,2.356,14400.0],["1981-02-18",2.356,2.3815,2.356,2.356,31800.0],["1981-02-19",2.356,2.3815,2.3178,2.3305,92400.0],["1981-02-20",2.3305,2.3305,2.3305,2.3305,82200.0],["1981-02-23",2.3305,2.356,2.3305,2.3433,36000.0],["1981-02-24",2.3433,2.356,2.3433,2.3433,27000.0],["1981-02-25",2.3433,2.3942,2.3433,2.3687,23400.0],["1981-02-26",2.3815,2.4324,2.3815,2.4069,31800.0],["1981-02-27",2.4069,2.4451,2.4069,2.4451,35400.0],["1981-03-02",2.4451,2.4706,2.4451,2.4451,38400.0],["1981-03-03",2.4451,2.4451,2.4069,2.4451,18000.0],["1981-03-04",2.4451,2.4451,2.4197,2.4451,13800.0],["1981-03-05",2.4706,2.4961,2.4706,2.4961,34800.0],["1981-03-06",2.4961,2.4961,2.4706,2.4706,21600.0],["1981-03-09",2.4706,2.5215,2.4451,2.4961,16800.0],["1981-03-10",2.4961,2.5725,2.4961,2.547,43800.0],["1981-03-11",2.5725,2.6107,2.5725,2.5725,43200.0],["1981-03-12",2.5725,2.5725,2.5725,2.5725,5400.0],["1981-03-13",2.5725,2.598,2.5215,2.5215,21600.0],["1981-03-16",2.547,2.5852,2.547,2.5725,36600.0],["1981-03-17",2.598,2.6362,2.598,2.598,58200.0],["1981-03-18",2.598,2.6489,2.598,2.6107,45600.0],["1981-03-19",2.6107,2.6489,2.6107,2.6107,28200.0],["1981-03-20",2.6107,2.6234,2.6107,2.6234,8400.0],["1981-03-23",2.6234,2.6489,2.598,2.6489,27600.0],["1981-03-24",2.6489,2.6489,2.6234,2.6489,10200.0],["1981-03-25",2.6489,2.6998,2.6489,2.6489,12600.0],["1981-03-26",2.6616,2.6998,2.6616,2.6616,19200.0],["1981-03-27",2.6616,2.7253,2.6489,2.7253,67800.0],["1981-03-30",2.7635,2.8399,2.7635,2.8017,282600.0],["1981-03-31",2.8144,2.8527,2.8144,2.8399,114000.0],["1981-04-01",2.8145,2.8145,2.7762,2.8017,124200.0],["1981-04-02",2.8017,2.8145,2.7635,2.8017,38400.0],["1981-04-03",2.8144,2.8781,2.8144,2.8527,109200.0],["1981-04-06",2.8527,2.8527,2.8017,2.8017,79200.0],["1981-04-07",2.8017,2.8145,2.8017,2.8017,24600.0],["1981-04-08",2.8017,2.8145,2.8017,2.8017,22200.0],["1981-04-09",2.8017,2.8654,2.8017,2.8654,237600.0],["1981-04-10",2.8654,2.8654,2.8017,2.8017,66000.0],["1981-04-13",2.8017,2.8527,2.8017,2.8399,33000.0],["1981-04-14",2.8272,2.8272,2.7762,2.8272,105600.0],["1981-04-15",2.8017,2.8017,2.7762,2.7762,27600.0],["1981-04-16",2.8017,2.8527,2.8017,2.8144,62400.0],["1981-04-20",2.8144,2.9673,2.8144,2.9291,105600.0],["1981-04-21",2.9291,2.98,2.9036,2.9545,195600.0],["1981-04-22",2.9545,2.9545,2.9036,2.9545,76800.0],["1981-04-23",2.9545,3.0437,2.9291,3.0182,57600.0],["1981-04-24",3.0182,3.0946,3.0055,3.0819,260400.0],["1981-04-27",3.0819,3.1838,3.0309,3.0564,712200.0],["1981-04-28",3.0564,3.0692,2.9673,2.9673,64800.0],["1981-04-29",2.9545,2.9545,2.8781,2.9036,32400.0],["1981-04-30",2.9036,2.9418,2.8909,2.8909,31800.0],["1981-05-01",2.8909,2.9036,2.8781,2.8909,18600.0],["1981-05-04",2.8781,2.8781,2.7508,2.7508,39000.0],["1981-05-05",2.7508,2.8272,2.7508,2.8017,69000.0],["1981-05-06",2.7762,2.7762,2.7508,2.7762,36600.0],["1981-05-07",2.7762,2.7762,2.7508,2.7508,8400.0],["1981-05-08",2.7635,2.8017,2.7635,2.7762,13800.0],["1981-05-11",2.7762,2.8272,2.7508,2.7762,65400.0],["1981-05-12",2.7762,2.789,2.7508,2.7762,42600.0],["1981-05-13",2.789,2.8399,2.789,2.8399,21000.0],["1981-05-14",2.9036,2.9418,2.9036,2.9036,45000.0],["1981-05-15",2.9291,2.9545,2.9291,2.9545,20400.0],["1981-05-18",2.9545,2.9927,2.9163,2.9418,34800.0],["1981-05-19",2.9418,2.98,2.9163,2.9291,23400.0],["1981-05-20",2.9291,3.0055,2.9163,3.0055,27600.0],["1981-05-21",3.0055,3.0309,2.9673,2.9673,10200.0],["1981-05-22",2.9673,3.0055,2.9545,2.9545,24600.0],["1981-05-26",2.9545,2.98,2.9036,2.9291,40800.0],["1981-05-27",2.9163,2.9163,2.8909,2.9163,19800.0],["1981-05-28",2.9163,2.9291,2.8781,2.9163,46200.0],["1981-05-29",2.9163,2.9545,2.9163,2.9163,14400.0],["1981-06-01",2.9163,2.9291,2.8527,2.8781,63000.0],["1981-06-02",2.8781,2.9036,2.8781,2.9036,11400.0],["1981-06-03",2.9036,2.9036,2.8017,2.8017,58200.0],["1981-06-04",2.8017,2.8272,2.7635,2.8017,24000.0],["1981-06-05",2.8017,2.8527,2.8017,2.8527,11400.0],["1981-06-08",2.8527,2.8909,2.8399,2.8527,34800.0],["1981-06-09",2.8527,2.8909,2.8527,2.8527,18000.0],["1981-06-10",2.8527,2.8527,2.8399,2.8399,43200.0],["1981-06-11",2.8399,2.8527,2.8144,2.8144,23400.0],["1981-06-12",2.8144,2.8144,2.8017,2.8144,9600.0],["1981-06-15",2.8145,2.8145,2.8017,2.8017,15600.0],["1981-06-16",2.8017,2.8527,2.8017,2.8272,24000.0],["1981-06-17",2.8399,2.8527,2.8399,2.8527,19800.0],["1981-06-18",2.8527,2.8781,2.8527,2.8527,27000.0],["1981-06-19",2.8527,2.9291,2.8527,2.8909,43800.0],["1981-06-22",2.8909,2.9163,2.8781,2.9036,7200.0],["1981-06-23",2.8781,2.8781,2.8272,2.8272,10200.0],["1981-06-24",2.8399,2.8781,2.8399,2.8781,9600.0],["1981-06-25",2.8781,2.8909,2.8527,2.8909,16800.0],["1981-06-26",2.8909,2.9036,2.8781,2.8781,13800.0],["1981-06-29",2.8781,2.8909,2.8399,2.8399,12000.0],["1981-06-30",2.8272,2.8272,2.8017,2.8017,30000.0],["1981-07-01",2.789,2.789,2.789,2.789,1200.0],["1981-07-02",2.8017,2.8654,2.8017,2.8272,28200.0],["1981-07-06",2.8272,2.8272,2.8144,2.8144,160200.0],["1981-07-07",2.8144,2.8272,2.8017,2.8144,76200.0],["1981-07-08",2.8272,2.8399,2.8272,2.8399,4800.0],["1981-07-09",2.8272,2.8272,2.8017,2.8272,37800.0],["1981-07-10",2.8017,2.8017,2.8017,2.8017,10200.0],["1981-07-13",2.8017,2.8017,2.789,2.8017,5400.0],["1981-07-14",2.8017,2.8017,2.789,2.789,34800.0],["1981-07-15",2.789,2.789,2.7635,2.7635,22800.0],["1981-07-16",2.7635,2.8272,2.7635,2.8272,130200.0],["1981-07-17",2.8272,2.8272,2.8017,2.8144,17400.0],["1981-07-20",2.8144,2.8399,2.7762,2.8399,148200.0],["1981-07-21",2.8272,2.8272,2.7762,2.7762,122400.0],["1981-07-22",2.7762,2.789,2.7762,2.7762,2400.0],["1981-07-23",2.7762,2.789,2.7762,2.789,18600.0],["1981-07-24",2.789,2.789,2.7635,2.7635,27000.0],["1981-07-27",2.789,2.8272,2.789,2.8272,33600.0],["1981-07-28",2.8272,2.8272,2.8017,2.8272,98400.0],["1981-07-29",2.8272,2.8399,2.7762,2.789,30600.0],["1981-07-30",2.8144,2.8399,2.8144,2.8144,42000.0],["1981-07-31",2.8144,2.8527,2.8144,2.8399,60600.0],["1981-08-03",2.8399,2.8909,2.8399,2.8527,34800.0],["1981-08-04",2.8527,2.9418,2.8272,2.9418,33000.0],["1981-08-05",2.9418,2.98,2.9418,2.98,30000.0],["1981-08-06",2.98,2.9927,2.9545,2.98,34200.0],["1981-08-07",2.98,2.9927,2.98,2.9927,15600.0],["1981-08-10",2.9927,2.9927,2.9673,2.9927,12600.0],["1981-08-11",2.9927,3.0182,2.9927,3.0055,24000.0],["1981-08-12",3.0055,3.0182,2.9927,2.9927,19200.0],["1981-08-13",2.9927,3.0055,2.9673,2.9927,24000.0],["1981-08-14",2.98,2.98,2.98,2.98,10800.0],["1981-08-17",2.98,3.0055,2.9673,2.9927,36000.0],["1981-08-18",2.9673,2.9673,2.9291,2.9291,37200.0],["1981-08-19",2.9291,2.9545,2.9291,2.9291,25200.0],["1981-08-20",2.9163,2.9163,2.8909,2.9036,15000.0],["1981-08-21",2.8909,2.8909,2.8781,2.8781,13200.0],["1981-08-24",2.8781,2.8909,2.8654,2.8654,33000.0],["1981-08-25",2.8654,2.8654,2.8527,2.8654,42600.0],["1981-08-26",2.8527,2.8527,2.8399,2.8527,14400.0],["1981-08-27",2.8272,2.8272,2.7635,2.7635,14400.0],["1981-08-28",2.7635,2.7635,2.7635,2.7635,0.0],["1981-08-31",2.7635,2.8017,2.7635,2.7635,33000.0],["1981-09-01",2.7508,2.7508,2.7253,2.7508,13200.0],["1981-09-02",2.7253,2.7253,2.6998,2.7253,3600.0],["1981-09-03",2.6998,2.6998,2.6616,2.6616,42000.0],["1981-09-04",2.6489,2.6489,2.6234,2.6234,6600.0],["1981-09-08",2.598,2.598,2.547,2.5725,42000.0],["1981-09-09",2.5725,2.5852,2.5215,2.547,15600.0],["1981-09-10",2.547,2.547,2.5215,2.5215,106800.0],["1981-09-11",2.547,2.6107,2.547,2.6107,19800.0],["1981-09-14",2.5852,2.5852,2.547,2.547,9000.0],["1981-09-15",2.547,2.5852,2.547,2.5852,8400.0],["1981-09-16",2.5597,2.5597,2.5215,2.5343,16200.0],["1981-09-17",2.5343,2.547,2.5215,2.5215,24000.0],["1981-09-18",2.5215,2.5215,2.4961,2.4961,46800.0],["1981-09-21",2.4961,2.5215,2.4451,2.4451,13200.0],["1981-09-22",2.4451,2.4451,2.4197,2.4324,34800.0],["1981-09-23",2.4324,2.4324,2.4197,2.4197,3600.0],["1981-09-24",2.3942,2.3942,2.3687,2.3942,6000.0],["1981-09-25",2.3942,2.3942,2.356,2.3687,1201800.0],["1981-09-28",2.3433,2.3433,2.2923,2.3433,24000.0],["1981-09-29",2.3433,2.3942,2.3433,2.3433,40200.0],["1981-09-30",2.3433,2.3815,2.3178,2.3433,46200.0],["1981-10-01",2.3433,2.356,2.305,2.356,15000.0],["1981-10-02",2.356,2.3815,2.3433,2.3687,58800.0],["1981-10-05",2.3942,2.4706,2.3942,2.4706,65400.0],["1981-10-06",2.4706,2.4706,2.4069,2.4069,10200.0],["1981-10-07",2.4069,2.4706,2.3815,2.4706,36600.0],["1981-10-08",2.4706,2.4706,2.4451,2.4451,16800.0],["1981-10-09",2.4451,2.4706,2.4324,2.4451,6000.0],["1981-10-12",2.4706,2.4833,2.4706,2.4833,13200.0],["1981-10-13",2.4833,2.4961,2.4451,2.4961,16200.0],["1981-10-14",2.4833,2.4833,2.4451,2.4451,16800.0],["1981-10-15",2.4451,2.4451,2.4451,2.4451,1200.0],["1981-10-16",2.4451,2.4451,2.4069,2.4324,19200.0],["1981-10-19",2.4324,2.4324,2.4069,2.4069,2400.0],["1981-10-20",2.4069,2.4324,2.3687,2.4069,32400.0],["1981-10-21",2.3942,2.3942,2.3815,2.3942,9600.0],["1981-10-22",2.4069,2.4324,2.4069,2.4324,2400.0],["1981-10-23",2.4324,2.4451,2.4324,2.4451,7200.0],["1981-10-26",2.4451,2.4451,2.4069,2.4197,6000.0],["1981-10-27",2.4197,2.4451,2.4197,2.4451,13200.0],["1981-10-28",2.4451,2.4706,2.4451,2.4579,4800.0],["1981-10-29",2.4706,2.5215,2.4706,2.5088,13800.0],["1981-10-30",2.5088,2.547,2.4961,2.547,15600.0],["1981-11-02",2.5725,2.6489,2.5725,2.6107,15000.0],["1981-11-03",2.6107,2.6362,2.598,2.6107,29400.0],["1981-11-04",2.6107,2.6362,2.6107,2.6107,22200.0],["1981-11-05",2.6107,2.6744,2.5852,2.6489,199200.0],["1981-11-06",2.6616,2.6744,2.6616,2.6744,8400.0],["1981-11-09",2.6744,2.6998,2.6489,2.6489,87600.0],["1981-11-10",2.6362,2.6362,2.6362,2.6362,600.0],["1981-11-11",2.6234,2.6234,2.598,2.598,17400.0],["1981-11-12",2.598,2.6107,2.5725,2.5725,18600.0],["1981-11-13",2.5597,2.5597,2.547,2.547,9000.0],["1981-11-16",2.5343,2.5343,2.5215,2.5215,5400.0],["1981-11-17",2.4961,2.4961,2.4451,2.4451,41400.0],["1981-11-18",2.4451,2.4579,2.4324,2.4579,10800.0],["1981-11-19",2.4451,2.4451,2.4069,2.4069,33000.0],["1981-11-20",2.4197,2.5215,2.4197,2.4706,54000.0],["1981-11-23",2.4961,2.5215,2.4961,2.4961,23400.0],["1981-11-24",2.5215,2.5343,2.5215,2.5343,16200.0],["1981-11-25",2.5343,2.547,2.5215,2.547,30000.0],["1981-11-27",2.547,2.5725,2.547,2.5725,48600.0],["1981-11-30",2.5852,2.6107,2.5852,2.5852,10800.0],["1981-12-01",2.5852,2.6362,2.5725,2.6362,13200.0],["1981-12-02",2.6362,2.6744,2.6234,2.6234,12600.0],["1981-12-03",2.6234,2.6234,2.598,2.6107,40200.0],["1981-12-04",2.6107,2.6489,2.598,2.6489,9000.0],["1981-12-07",2.6234,2.6234,2.6107,2.6107,10800.0],["1981-12-08",2.6107,2.6362,2.598,2.598,13800.0],["1981-12-09",2.6107,2.6234,2.6107,2.6107,1200.0],["1981-12-10",2.6362,2.7253,2.6362,2.7253,67800.0],["1981-12-11",2.738,2.7508,2.738,2.7508,58800.0],["1981-12-14",2.7508,2.7762,2.6871,2.6871,22800.0],["1981-12-15",2.6871,2.6871,2.6616,2.6871,10800.0],["1981-12-16",2.6616,2.6616,2.6616,2.6616,7800.0],["1981-12-17",2.6616,2.6871,2.6616,2.6744,10200.0],["1981-12-18",2.6744,2.6744,2.6489,2.6744,75000.0],["1981-12-21",2.6744,2.6744,2.6744,2.6744,1200.0],["1981-12-22",2.6744,2.7508,2.6744,2.7508,39000.0],["1981-12-23",2.7508,2.8017,2.7508,2.7762,46800.0],["1981-12-24",2.7508,2.7508,2.7508,2.7508,4200.0],["1981-12-28",2.7508,2.7762,2.7508,2.7762,3600.0],["1981-12-29",2.7762,2.8017,2.7635,2.8017,13200.0],["1981-12-30",2.8017,2.98,2.8017,2.9545,114600.0],["1981-12-31",2.9291,2.9291,2.9291,2.9291,30600.0],["1982-01-04",2.9163,2.9163,2.9036,2.9163,15000.0],["1982-01-05",2.9036,2.9036,2.8527,2.8527,18600.0],["1982-01-06",2.8272,2.8272,2.789,2.789,14400.0],["1982-01-07",2.789,2.8399,2.789,2.8272,28800.0],["1982-01-08",2.8272,2.8527,2.8272,2.8272,15000.0],["1982-01-11",2.789,2.789,2.789,2.789,6000.0],["1982-01-12",2.7508,2.7508,2.7126,2.738,21000.0],["1982-01-13",2.7126,2.7126,2.6871,2.6871,21600.0],["1982-01-14",2.6744,2.6744,2.6489,2.6744,10200.0],["1982-01-15",2.6489,2.6489,2.6489,2.6489,1200.0],["1982-01-18",2.6234,2.6234,2.598,2.598,2400.0],["1982-01-19",2.598,2.6489,2.598,2.6489,73200.0],["1982-01-20",2.6362,2.6362,2.6234,2.6362,3600.0],["1982-01-21",2.6107,2.6107,2.6107,2.6107,600.0],["1982-01-22",2.6107,2.6234,2.598,2.6234,2400.0],["1982-01-25",2.598,2.598,2.5343,2.5343,24000.0],["1982-01-26",2.5343,2.5343,2.5343,2.5343,2400.0],["1982-01-27",2.5343,2.5343,2.5343,2.5343,5400.0],["1982-01-28",2.547,2.598,2.547,2.598,25800.0],["1982-01-29",2.598,2.6489,2.598,2.6489,88800.0],["1982-02-01",2.6489,2.6616,2.6234,2.6234,21000.0],["1982-02-02",2.6234,2.6744,2.6234,2.6744,19200.0],["1982-02-03",2.6998,2.6998,2.6998,2.6998,46200.0],["1982-02-04",2.6744,2.6744,2.6744,2.6744,3600.0],["1982-02-05",2.6744,2.6998,2.6744,2.6744,14400.0],["1982-02-08",2.6744,2.6871,2.6489,2.6489,26400.0],["1982-02-09",2.6362,2.6362,2.6234,2.6234,3600.0],["1982-02-10",2.6107,2.6107,2.5852,2.5852,15000.0],["1982-02-11",2.5725,2.5725,2.5597,2.5597,23400.0],["1982-02-12",2.5597,2.5597,2.547,2.5597,15000.0],["1982-02-16",2.5597,2.5725,2.547,2.5597,156600.0],["1982-02-17",2.5597,2.5852,2.547,2.5852,12600.0],["1982-02-18",2.5852,2.6107,2.5852,2.6107,30600.0],["1982-02-19",2.5852,2.5852,2.5597,2.5597,67200.0],["1982-02-22",2.5597,2.5725,2.5597,2.5725,9600.0],["1982-02-23",2.5597,2.5597,2.5088,2.5343,78600.0],["1982-02-24",2.5215,2.5215,2.5215,2.5215,3600.0],["1982-02-25",2.547,2.547,2.547,2.547,10800.0],["1982-02-26",2.5343,2.5343,2.5088,2.5088,25200.0],["1982-03-01",2.5088,2.5343,2.5088,2.5088,12600.0],["1982-03-02",2.5852,2.6744,2.5852,2.6489,46800.0],["1982-03-03",2.6489,2.6489,2.6107,2.6107,79200.0],["1982-03-04",2.5852,2.5852,2.547,2.547,7800.0],["1982-03-05",2.5343,2.5343,2.4961,2.4961,18000.0],["1982-03-08",2.4961,2.5343,2.4706,2.4706,30000.0],["1982-03-09",2.4579,2.4579,2.3942,2.3942,119400.0],["1982-03-10",2.3815,2.3815,2.3687,2.3687,5400.0],["1982-03-11",2.3687,2.3687,2.3687,2.3687,4800.0],["1982-03-12",2.356,2.356,2.356,2.356,3000.0],["1982-03-15",2.356,2.4961,2.3433,2.4961,33000.0],["1982-03-16",2.5088,2.598,2.5088,2.5725,33600.0],["1982-03-17",2.6107,2.8272,2.6107,2.789,85800.0],["1982-03-18",2.789,2.8017,2.7126,2.7126,15600.0],["1982-03-19",2.7126,2.7253,2.6871,2.6871,16800.0],["1982-03-22",2.6871,2.7126,2.6871,2.7126,13800.0],["1982-03-23",2.7126,2.7253,2.6871,2.6871,27000.0],["1982-03-24",2.6744,2.6744,2.6234,2.6489,52200.0],["1982-03-25",2.6489,2.6489,2.598,2.6234,18600.0],["1982-03-26",2.6234,2.6489,2.598,2.6107,19800.0],["1982-03-29",2.6107,2.6107,2.547,2.547,542400.0],["1982-03-30",2.5725,2.6489,2.5725,2.6489,37800.0],["1982-03-31",2.6616,2.6871,2.6616,2.6616,59400.0],["1982-04-01",2.6744,2.7126,2.6744,2.7126,10200.0],["1982-04-02",2.7126,2.7508,2.6871,2.7508,30600.0],["1982-04-05",2.7508,2.789,2.738,2.738,58200.0],["1982-04-06",2.7508,2.8399,2.7508,2.8144,25200.0],["1982-04-07",2.8144,2.8527,2.8144,2.8144,100200.0],["1982-04-08",2.8017,2.8017,2.7762,2.789,70800.0],["1982-04-12",2.7762,2.7762,2.6998,2.7126,93000.0],["1982-04-13",2.7126,2.7126,2.6871,2.6998,24600.0],["1982-04-14",2.7253,2.789,2.7253,2.7762,33600.0],["1982-04-15",2.7762,2.7762,2.7253,2.7762,21600.0],["1982-04-16",2.7762,2.8272,2.7762,2.8017,17400.0],["1982-04-19",2.8017,2.8145,2.7508,2.7508,16800.0],["1982-04-20",2.738,2.738,2.6998,2.6998,22200.0],["1982-04-21",2.6744,2.6744,2.6616,2.6744,3600.0],["1982-04-22",2.6744,2.7253,2.6616,2.7253,85800.0],["1982-04-23",2.6998,2.6998,2.6489,2.6744,18600.0],["1982-04-26",2.6871,2.6871,2.6871,2.6871,3600.0],["1982-04-27",2.6871,2.6871,2.6616,2.6744,8400.0],["1982-04-28",2.6744,2.6744,2.6489,2.6489,16200.0],["1982-04-29",2.6234,2.6234,2.6107,2.6107,8400.0],["1982-04-30",2.6107,2.6107,2.5852,2.6107,11400.0],["1982-05-03",2.598,2.598,2.5725,2.5725,3000.0],["1982-05-04",2.5725,2.5725,2.4833,2.4833,59400.0],["1982-05-05",2.4833,2.4961,2.4706,2.4961,18000.0],["1982-05-06",2.4961,2.5088,2.4961,2.5088,46200.0],["1982-05-07",2.5215,2.5725,2.5215,2.5725,12600.0],["1982-05-10",2.547,2.547,2.4706,2.4833,33000.0],["1982-05-11",2.4833,2.4833,2.4451,2.4451,67800.0],["1982-05-12",2.4451,2.4451,2.4324,2.4451,8400.0],["1982-05-13",2.4451,2.4451,2.4069,2.4069,127800.0],["1982-05-14",2.4069,2.4324,2.4069,2.4069,17400.0],["1982-05-17",2.4069,2.4069,2.2923,2.2923,70200.0],["1982-05-18",2.2923,2.3178,2.2923,2.2923,12600.0],["1982-05-19",2.2923,2.3178,2.2923,2.305,70800.0],["1982-05-20",2.305,2.3178,2.2796,2.2923,25800.0],["1982-05-21",2.2923,2.3178,2.2923,2.3178,1800.0],["1982-05-24",2.3178,2.3178,2.2923,2.3178,10200.0],["1982-05-25",2.3178,2.3305,2.2923,2.2923,12000.0],["1982-05-26",2.2923,2.3305,2.2796,2.305,15000.0],["1982-05-27",2.305,2.3433,2.2923,2.3178,18600.0],["1982-05-28",2.3433,2.4069,2.3433,2.3687,37800.0],["1982-06-01",2.356,2.356,2.305,2.305,69600.0],["1982-06-02",2.3178,2.3178,2.3178,2.3178,600.0],["1982-06-03",2.305,2.305,2.305,2.305,1200.0],["1982-06-04",2.3305,2.3305,2.3305,2.3305,4800.0],["1982-06-07",2.3305,2.3305,2.3305,2.3305,3000.0],["1982-06-08",2.3305,2.3305,2.305,2.305,2400.0],["1982-06-09",2.305,2.3178,2.2923,2.2923,19800.0],["1982-06-10",2.2923,2.2923,2.2668,2.2668,24000.0],["1982-06-11",2.2923,2.3305,2.2923,2.305,16200.0],["1982-06-14",2.305,2.305,2.305,2.305,0.0],["1982-06-15",2.3178,2.3433,2.3178,2.3178,24600.0],["1982-06-16",2.3433,2.3433,2.3433,2.3433,1200.0],["1982-06-17",2.3433,2.3433,2.3178,2.3178,21000.0],["1982-06-18",2.3433,2.356,2.3433,2.3433,13200.0],["1982-06-21",2.3433,2.3433,2.3178,2.3433,17400.0],["1982-06-22",2.3178,2.3178,2.2923,2.2923,51600.0],["1982-06-23",2.2923,2.3178,2.2796,2.2923,24000.0],["1982-06-24",2.2796,2.2796,2.2541,2.2796,14400.0],["1982-06-25",2.2541,2.2541,2.2414,2.2414,13800.0],["1982-06-28",2.2414,2.2414,2.2286,2.2414,3600.0],["1982-06-29",2.2414,2.2414,2.2414,2.2414,9600.0],["1982-06-30",2.2414,2.2414,2.2414,2.2414,600.0],["1982-07-01",2.2541,2.2541,2.2541,2.2541,2400.0],["1982-07-02",2.2414,2.2414,2.2414,2.2414,10800.0],["1982-07-06",2.2541,2.2668,2.2541,2.2541,3600.0],["1982-07-07",2.2414,2.2414,2.2414,2.2414,3000.0],["1982-07-08",2.2541,2.2668,2.2541,2.2541,2400.0],["1982-07-09",2.2796,2.305,2.2796,2.305,6600.0],["1982-07-12",2.305,2.3305,2.305,2.305,77400.0],["1982-07-13",2.305,2.3178,2.2923,2.305,10200.0],["1982-07-14",2.305,2.305,2.2796,2.305,3600.0],["1982-07-15",2.305,2.305,2.2796,2.305,4200.0],["1982-07-16",2.305,2.3305,2.305,2.3178,97800.0],["1982-07-19",2.3178,2.3433,2.305,2.3433,326400.0],["1982-07-20",2.3433,2.3687,2.3178,2.3433,24000.0],["1982-07-21",2.3178,2.3178,2.305,2.305,7200.0],["1982-07-22",2.305,2.3305,2.305,2.3305,58800.0],["1982-07-23",2.3305,2.3305,2.305,2.305,3000.0],["1982-07-26",2.305,2.3305,2.2923,2.2923,11400.0],["1982-07-27",2.2923,2.2923,2.2668,2.2668,32400.0],["1982-07-28",2.2796,2.2796,2.2796,2.2796,34800.0],["1982-07-29",2.2796,2.305,2.2796,2.305,9000.0],["1982-07-30",2.305,2.3305,2.305,2.305,3600.0],["1982-08-02",2.3178,2.3178,2.3178,2.3178,30600.0],["1982-08-03",2.3178,2.3305,2.3178,2.3178,14400.0],["1982-08-04",2.3178,2.3433,2.3178,2.3178,167400.0],["1982-08-05",2.3178,2.3305,2.305,2.305,20400.0],["1982-08-06",2.305,2.3305,2.305,2.305,9000.0],["1982-08-09",2.305,2.3305,2.305,2.3305,37800.0],["1982-08-10",2.3305,2.3433,2.305,2.3305,10800.0],["1982-08-11",2.3305,2.3305,2.3305,2.3305,0.0],["1982-08-12",2.3305,2.3305,2.305,2.3305,5400.0],["1982-08-13",2.305,2.305,2.305,2.305,16800.0],["1982-08-16",2.305,2.305,2.305,2.305,29400.0],["1982-08-17",2.305,2.3305,2.305,2.3305,25800.0],["1982-08-18",2.3178,2.3178,2.305,2.305,39600.0],["1982-08-19",2.305,2.305,2.305,2.305,8400.0],["1982-08-20",2.305,2.305,2.305,2.305,2400.0],["1982-08-23",2.305,2.3178,2.305,2.3178,4200.0],["1982-08-24",2.3305,2.4069,2.3305,2.4069,60600.0],["1982-08-25",2.4069,2.4324,2.4069,2.4197,33000.0],["1982-08-26",2.4197,2.4197,2.3815,2.3815,9000.0],["1982-08-27",2.3815,2.3815,2.3433,2.3433,20400.0],["1982-08-30",2.3433,2.3687,2.3305,2.356,33000.0],["1982-08-31",2.3815,2.3815,2.3815,2.3815,1800.0],["1982-09-01",2.356,2.356,2.356,2.356,22800.0],["1982-09-02",2.3815,2.3942,2.3815,2.3942,2400.0],["1982-09-03",2.3942,2.4197,2.3942,2.3942,18600.0],["1982-09-07",2.3942,2.4324,2.3942,2.4197,18600.0],["1982-09-08",2.4197,2.4451,2.4197,2.4451,36000.0],["1982-09-09",2.4579,2.4961,2.4579,2.4961,12600.0],["1982-09-10",2.4961,2.4961,2.4197,2.4451,37200.0],["1982-09-13",2.4451,2.4451,2.4451,2.4451,6600.0],["1982-09-14",2.4451,2.4706,2.4451,2.4706,12600.0],["1982-09-15",2.4706,2.4706,2.4451,2.4706,16800.0],["1982-09-16",2.4706,2.4961,2.4451,2.4451,16800.0],["1982-09-17",2.4451,2.4579,2.4451,2.4579,1800.0],["1982-09-20",2.4579,2.4833,2.4197,2.4197,21600.0],["1982-09-21",2.4197,2.4451,2.4197,2.4197,12000.0],["1982-09-22",2.4324,2.4706,2.4324,2.4451,370200.0],["1982-09-23",2.4197,2.4197,2.4197,2.4197,1800.0],["1982-09-24",2.4197,2.4197,2.4197,2.4197,5400.0],["1982-09-27",2.4069,2.4069,2.3942,2.3942,4200.0],["1982-09-28",2.3942,2.3942,2.3687,2.3942,7200.0],["1982-09-29",2.3815,2.3815,2.3687,2.3687,64200.0],["1982-09-30",2.3433,2.3433,2.3433,2.3433,16200.0],["1982-10-01",2.3433,2.3433,2.3433,2.3433,3000.0],["1982-10-04",2.3433,2.3433,2.3433,2.3433,3000.0],["1982-10-05",2.3687,2.3687,2.3687,2.3687,4800.0],["1982-10-06",2.3942,2.4197,2.3942,2.4197,16800.0],["1982-10-07",2.4197,2.5215,2.4197,2.4451,45000.0],["1982-10-08",2.4451,2.4451,2.4197,2.4451,44400.0],["1982-10-11",2.4451,2.4706,2.4451,2.4451,19800.0],["1982-10-12",2.4451,2.4451,2.356,2.356,47400.0],["1982-10-13",2.356,2.3942,2.356,2.3942,62400.0],["1982-10-14",2.3942,2.5343,2.3942,2.5215,111000.0],["1982-10-15",2.5215,2.547,2.4961,2.547,137400.0],["1982-10-18",2.547,2.547,2.5088,2.5343,43200.0],["1982-10-19",2.5343,2.598,2.5215,2.598,130800.0],["1982-10-20",2.598,2.6744,2.598,2.6744,175200.0],["1982-10-21",2.7253,2.8017,2.7253,2.7508,92400.0],["1982-10-22",2.7253,2.7253,2.6489,2.6489,64800.0],["1982-10-25",2.6489,2.6489,2.598,2.6107,14400.0],["1982-10-26",2.598,2.598,2.598,2.598,7800.0],["1982-10-27",2.598,2.598,2.5725,2.598,19800.0],["1982-10-28",2.6234,2.6362,2.6234,2.6234,10200.0],["1982-10-29",2.598,2.598,2.598,2.598,15000.0],["1982-11-01",2.598,2.6234,2.598,2.6234,27600.0],["1982-11-02",2.6489,2.6998,2.6489,2.6871,96000.0],["1982-11-03",2.7126,2.8527,2.7126,2.8527,405600.0],["1982-11-04",2.8527,2.8781,2.8017,2.8017,43200.0],["1982-11-05",2.8017,2.8272,2.789,2.8272,12600.0],["1982-11-08",2.8272,2.8399,2.8017,2.8272,40200.0],["1982-11-09",2.8272,2.8527,2.8017,2.8527,10800.0],["1982-11-10",2.8527,2.8654,2.8144,2.8144,37800.0],["1982-11-11",2.8017,2.8017,2.8017,2.8017,6600.0],["1982-11-12",2.8272,2.9291,2.8272,2.9291,16200.0],["1982-11-15",2.9291,2.9291,2.8909,2.9163,192600.0],["1982-11-16",2.9036,2.9036,2.8781,2.8781,84000.0],["1982-11-17",2.8781,2.9163,2.8781,2.8909,60000.0],["1982-11-18",2.9291,2.9927,2.9291,2.9927,31800.0],["1982-11-19",3.0182,3.1838,3.0182,3.1328,127200.0],["1982-11-22",3.1328,3.1328,3.0564,3.0564,111600.0],["1982-11-23",3.0309,3.0309,2.9545,2.9545,261000.0],["1982-11-24",2.9545,2.9927,2.9545,2.9927,25800.0],["1982-11-26",2.9927,3.0182,2.9673,3.0182,3600.0],["1982-11-29",3.0182,3.0309,2.9673,2.9673,16200.0],["1982-11-30",2.9673,2.98,2.9418,2.98,18600.0],["1982-12-01",3.0819,3.1456,3.0819,3.1201,103200.0],["1982-12-02",3.1201,3.1201,3.0946,3.0946,27600.0],["1982-12-03",3.0946,3.1328,3.0946,3.1074,37200.0],["1982-12-06",3.1074,3.1201,3.0946,3.1201,15000.0],["1982-12-07",3.1328,3.2092,3.1328,3.2092,40200.0],["1982-12-08",3.2092,3.2474,3.1965,3.1965,16800.0],["1982-12-09",3.1583,3.1583,3.0819,3.0819,37800.0],["1982-12-10",3.0692,3.0692,3.0309,3.0309,24000.0],["1982-12-13",3.0182,3.0182,2.98,2.98,89400.0],["1982-12-14",2.98,3.0055,2.9545,2.9545,25200.0],["1982-12-15",2.9291,2.9291,2.9036,2.9036,22200.0],["1982-12-16",2.9036,2.9036,2.8781,2.9036,4200.0],["1982-12-17",2.9036,2.9163,2.9036,2.9163,4200.0],["1982-12-20",2.9163,2.9291,2.9163,2.9291,4200.0],["1982-12-21",2.9291,2.9291,2.9291,2.9291,0.0],["1982-12-22",2.9545,2.98,2.9545,2.98,13800.0],["1982-12-23",3.0055,3.0819,3.0055,3.0309,37200.0],["1982-12-27",3.0309,3.1074,3.0055,3.1074,15600.0],["1982-12-28",3.0946,3.0946,3.0564,3.0564,28200.0],["1982-12-29",3.0564,3.0819,3.0564,3.0564,10200.0],["1982-12-30",3.0564,3.0564,3.0564,3.0564,6600.0],["1982-12-31",3.0819,3.0819,3.0819,3.0819,5400.0],["1983-01-03",3.0819,3.0946,3.0564,3.0564,24000.0],["1983-01-04",3.0564,3.0564,3.0564,3.0564,31800.0],["1983-01-05",3.0564,3.0819,3.0564,3.0564,3600.0],["1983-01-06",3.0564,3.1583,3.0564,3.1328,51600.0],["1983-01-07",3.1328,3.1456,3.0946,3.0946,53400.0],["1983-01-10",3.0946,3.0946,3.0564,3.0692,46800.0],["1983-01-11",3.0819,3.1456,3.0819,3.1456,34800.0],["1983-01-12",3.1456,3.1583,3.1074,3.1328,66000.0],["1983-01-13",3.1328,3.1583,3.1328,3.1328,360600.0],["1983-01-14",3.1074,3.1074,3.0819,3.0819,9600.0],["1983-01-17",3.0819,3.0946,3.0437,3.0946,28200.0],["1983-01-18",3.0946,3.0946,3.0819,3.0819,15600.0],["1983-01-19",3.0819,3.0946,3.0819,3.0819,19800.0],["1983-01-20",3.0819,3.1074,3.0564,3.0819,37200.0],["1983-01-21",3.1074,3.1583,3.1074,3.1456,37800.0],["1983-01-24",3.0819,3.0819,3.0309,3.0437,72000.0],["1983-01-25",3.0437,3.0564,3.0309,3.0564,6000.0],["1983-01-26",3.0692,3.0946,3.0692,3.0692,8400.0],["1983-01-27",3.0819,3.1074,3.0819,3.0819,13800.0],["1983-01-28",3.1074,3.1201,3.1074,3.1074,1800.0],["1983-01-31",3.0819,3.0819,3.0692,3.0692,24600.0],["1983-02-01",3.0691,3.0946,3.0691,3.0819,25800.0],["1983-02-02",3.0819,3.0946,3.0691,3.0819,68400.0],["1983-02-03",3.1074,3.1583,3.1074,3.1201,91200.0],["1983-02-04",3.1328,3.1328,3.1328,3.1328,72600.0],["1983-02-07",3.1583,3.3111,3.1583,3.3111,151800.0],["1983-02-08",3.3111,3.3111,3.2602,3.2602,88800.0],["1983-02-09",3.2602,3.3111,3.222,3.3111,105000.0],["1983-02-10",3.3366,3.3875,3.3366,3.3621,54000.0],["1983-02-11",3.3493,3.3493,3.3366,3.3366,28800.0],["1983-02-14",3.3366,3.3621,3.3366,3.3493,10200.0],["1983-02-15",3.3493,3.4512,3.3493,3.4257,50400.0],["1983-02-16",3.4385,3.4894,3.4385,3.4894,35400.0],["1983-02-17",3.4894,3.5149,3.4512,3.5149,97800.0],["1983-02-18",3.4894,3.4894,3.4512,3.4512,12600.0],["1983-02-22",3.413,3.413,3.4003,3.4003,180600.0],["1983-02-23",3.3748,3.3748,3.3621,3.3621,31800.0],["1983-02-24",3.3621,3.4894,3.3621,3.4894,98400.0],["1983-02-25",3.4894,3.4894,3.4385,3.4512,56400.0],["1983-02-28",3.4512,3.4512,3.413,3.4385,18000.0],["1983-03-01",3.4385,3.4385,3.4003,3.4385,171600.0],["1983-03-02",3.4385,3.4512,3.4385,3.4512,8400.0],["1983-03-03",3.4894,3.6677,3.4894,3.6422,246600.0],["1983-03-04",3.6422,3.6677,3.5658,3.5658,80400.0],["1983-03-07",3.5531,3.5531,3.5149,3.5531,30000.0],["1983-03-08",3.5531,3.5658,3.5276,3.5276,49200.0],["1983-03-09",3.5276,3.5658,3.5276,3.5276,312000.0],["1983-03-10",3.5658,3.655,3.5658,3.6295,82200.0],["1983-03-11",3.655,3.7568,3.655,3.7568,61200.0],["1983-03-14",3.7568,3.795,3.7186,3.7186,103800.0],["1983-03-15",3.7186,3.7186,3.6677,3.7186,44400.0],["1983-03-16",3.7186,3.7186,3.6804,3.7186,67200.0],["1983-03-17",3.7059,3.7059,3.6295,3.655,33600.0],["1983-03-18",3.655,3.6677,3.604,3.6677,83400.0],["1983-03-21",3.6677,3.7059,3.655,3.6804,34200.0],["1983-03-22",3.6804,3.7059,3.6804,3.6804,108000.0],["1983-03-23",3.6804,3.7059,3.6422,3.6677,60000.0],["1983-03-24",3.6804,3.7314,3.6804,3.7059,121200.0],["1983-03-25",3.7059,4.0498,3.6677,3.8842,168600.0],["1983-03-28",3.8715,3.8715,3.8205,3.8205,36000.0],["1983-03-29",3.8205,3.8205,3.795,3.795,63000.0],["1983-03-30",3.8333,3.8715,3.8333,3.846,58200.0],["1983-03-31",3.8842,3.9606,3.8842,3.8969,39000.0],["1983-04-04",3.8715,3.8715,3.8333,3.846,28200.0],["1983-04-05",3.846,3.8587,3.846,3.846,67800.0],["1983-04-06",3.8333,3.8333,3.7823,3.7823,8400.0],["1983-04-07",3.7696,3.7696,3.7314,3.7441,16800.0],["1983-04-08",3.7441,3.7568,3.6932,3.7186,58800.0],["1983-04-11",3.6804,3.6804,3.6168,3.6677,76800.0],["1983-04-12",3.6677,3.6804,3.6295,3.6677,33600.0],["1983-04-13",3.6677,3.7059,3.655,3.6932,156600.0],["1983-04-14",3.7186,3.7696,3.7186,3.7696,46800.0],["1983-04-15",3.8715,3.9479,3.8715,3.9479,73200.0],["1983-04-18",3.9733,4.0115,3.9733,3.9733,53400.0],["1983-04-19",3.9733,4.0498,3.9606,3.9606,47400.0],["1983-04-20",3.9606,3.9988,3.9351,3.9988,189600.0],["1983-04-21",3.9988,4.0625,3.9861,4.0625,76200.0],["1983-04-22",4.0625,4.1007,4.037,4.0625,97800.0],["1983-04-25",4.0625,4.1134,4.0498,4.0498,25200.0],["1983-04-26",3.9988,3.9988,3.9351,3.9606,42000.0],["1983-04-27",3.9606,4.088,3.9606,4.0752,83400.0],["1983-04-28",4.1262,4.5337,4.1262,4.4063,369000.0],["1983-04-29",4.4827,4.661,4.4827,4.6101,378000.0],["1983-05-02",4.5719,4.5719,4.4955,4.4955,128400.0],["1983-05-03",4.47,4.47,4.4318,4.4318,69600.0],["1983-05-04",4.4318,4.4318,4.3809,4.4318,60000.0],["1983-05-05",4.4318,4.5464,4.4318,4.5209,45600.0],["1983-05-06",4.5846,4.6738,4.5846,4.5974,87600.0],["1983-05-09",4.5974,4.661,4.5719,4.6228,53400.0],["1983-05-10",4.6228,4.8775,4.6101,4.8266,105600.0],["1983-05-11",4.8266,4.9157,4.7629,4.7629,147600.0],["1983-05-12",4.7629,4.8266,4.6992,4.6992,165600.0],["1983-05-13",4.6992,4.8648,4.6992,4.8393,45600.0],["1983-05-16",4.8393,4.9157,4.7884,4.903,94200.0],["1983-05-17",4.903,5.1959,4.903,5.1959,171600.0],["1983-05-18",5.1959,5.1959,4.9921,5.094,130200.0],["1983-05-19",5.0686,5.0686,4.9667,5.0304,97200.0],["1983-05-20",5.0049,5.0049,4.9539,4.9667,18600.0],["1983-05-23",4.9285,4.9285,4.8648,4.903,47400.0],["1983-05-24",4.8903,4.8903,4.8648,4.8903,70200.0],["1983-05-25",4.8903,4.9412,4.8648,4.9412,35400.0],["1983-05-26",4.9412,4.9921,4.9412,4.9921,19200.0],["1983-05-27",4.9921,5.0431,4.9667,5.0431,60600.0],["1983-05-31",5.0304,5.0304,4.9412,4.9921,44400.0],["1983-06-01",4.9921,5.0176,4.9921,5.0176,135600.0],["1983-06-02",5.0176,5.145,4.9921,5.1195,55200.0],["1983-06-03",5.145,5.3869,5.145,5.336,79800.0],["1983-06-06",5.336,5.4251,5.3105,5.3869,24000.0],["1983-06-07",5.3869,5.4251,5.3742,5.3997,46200.0],["1983-06-08",5.3997,5.4633,5.2723,5.2978,82800.0],["1983-06-09",5.2978,5.3997,5.2596,5.3997,48600.0],["1983-06-10",5.3997,5.7562,5.3997,5.718,1670400.0],["1983-06-13",5.7308,5.8581,5.7308,5.8581,78600.0],["1983-06-14",5.8327,5.8327,5.7817,5.7817,56400.0],["1983-06-15",5.8072,5.8836,5.8072,5.8199,29400.0],["1983-06-16",5.8199,5.8327,5.7817,5.7817,56400.0],["1983-06-17",5.7817,5.8072,5.7817,5.8072,12600.0],["1983-06-20",5.7817,5.7817,5.6162,5.6162,84000.0],["1983-06-21",5.5015,5.5015,5.3742,5.3742,64800.0],["1983-06-22",5.3742,5.578,5.2468,5.5525,542400.0],["1983-06-23",5.5525,5.5525,5.3997,5.4251,59400.0],["1983-06-24",5.3997,5.3997,5.3233,5.3997,58800.0],["1983-06-27",5.3997,5.4251,5.1959,5.1959,75600.0],["1983-06-28",5.1959,5.2214,5.1322,5.145,48000.0],["1983-06-29",5.1832,5.2468,5.1832,5.2468,75000.0],["1983-06-30",5.2723,5.3487,5.2723,5.2978,157800.0],["1983-07-01",5.2978,5.3233,5.2723,5.3233,77400.0],["1983-07-05",5.2723,5.2723,5.2341,5.2341,47400.0],["1983-07-06",5.2341,5.2341,5.1959,5.2341,22800.0],["1983-07-07",5.2341,5.2341,5.1704,5.2086,99000.0],["1983-07-08",5.2086,5.2341,5.094,5.1068,123000.0],["1983-07-11",5.094,5.094,4.9667,4.9667,45000.0],["1983-07-12",4.9667,4.9667,4.8139,4.8393,119400.0],["1983-07-13",4.8139,4.8139,4.712,4.7884,66000.0],["1983-07-14",4.7884,4.9157,4.7884,4.9157,57000.0],["1983-07-15",4.9412,4.9794,4.9412,4.9794,39000.0],["1983-07-18",4.9794,4.9794,4.9412,4.9667,111000.0],["1983-07-19",4.9539,4.9539,4.8903,4.8903,85800.0],["1983-07-20",4.8903,4.9412,4.8903,4.9412,24600.0],["1983-07-21",5.0176,5.2086,5.0176,5.2086,343800.0],["1983-07-22",5.2086,5.2468,5.094,5.145,3153000.0],["1983-07-25",5.1195,5.1195,4.9412,4.9412,15600.0],["1983-07-26",4.9412,4.9539,4.8903,4.9412,117000.0],["1983-07-27",4.9412,4.9412,4.6228,4.6356,41400.0],["1983-07-28",4.6356,4.6865,4.5846,4.6356,34200.0],["1983-07-29",4.6101,4.6101,4.5592,4.5592,36600.0],["1983-08-01",4.5337,4.5337,4.4573,4.5337,36600.0],["1983-08-02",4.5592,4.6738,4.5592,4.6483,93000.0],["1983-08-03",4.6483,4.661,4.5846,4.6356,52200.0],["1983-08-04",4.6356,4.6738,4.5719,4.6483,47400.0],["1983-08-05",4.6865,4.7502,4.6865,4.6865,48000.0],["1983-08-08",4.661,4.661,4.5592,4.5846,21600.0],["1983-08-09",4.5846,4.6356,4.5592,4.5846,12000.0],["1983-08-10",4.5846,4.6101,4.5846,4.5846,22800.0],["1983-08-11",4.5846,4.5974,4.5846,4.5846,25200.0],["1983-08-12",4.5974,4.6356,4.5974,4.5974,7200.0],["1983-08-15",4.6228,4.6865,4.6228,4.6356,15600.0],["1983-08-16",4.6356,4.6992,4.6356,4.6356,46200.0],["1983-08-17",4.6356,4.6356,4.6356,4.6356,79800.0],["1983-08-18",4.6356,4.661,4.6356,4.6356,5400.0],["1983-08-19",4.6356,4.6738,4.6228,4.6356,24000.0],["1983-08-22",4.661,4.6865,4.661,4.661,3600.0],["1983-08-23",4.661,4.661,4.5846,4.5846,42600.0],["1983-08-24",4.5846,4.5846,4.4827,4.4827,6600.0],["1983-08-25",4.4827,4.5082,4.4063,4.4063,87600.0],["1983-08-26",4.3936,4.3936,4.3554,4.3936,22200.0],["1983-08-29",4.3936,4.3936,4.279,4.3045,34800.0],["1983-08-30",4.3299,4.4191,4.3299,4.3299,39600.0],["1983-08-31",4.3554,4.5082,4.3554,4.4827,49800.0],["1983-09-01",4.4827,4.4827,4.4573,4.4573,39000.0],["1983-09-02",4.4318,4.4318,4.3936,4.3936,313800.0],["1983-09-06",4.47,4.7374,4.47,4.6865,90600.0],["1983-09-07",4.6865,4.712,4.5846,4.5846,67200.0],["1983-09-08",4.5846,4.6101,4.5846,4.6101,14400.0],["1983-09-09",4.6101,4.6356,4.5846,4.5974,50400.0],["1983-09-12",4.5974,4.7247,4.5846,4.5846,43200.0],["1983-09-13",4.5592,4.5592,4.5082,4.5337,46200.0],["1983-09-14",4.5337,4.5337,4.4063,4.4445,43800.0],["1983-09-15",4.4318,4.4318,4.3936,4.3936,3000.0],["1983-09-16",4.3936,4.4445,4.3936,4.4445,31800.0],["1983-09-19",4.4318,4.4318,4.2917,4.4318,376800.0],["1983-09-20",4.4573,4.6101,4.4573,4.6101,112800.0],["1983-09-21",4.6356,4.7884,4.6356,4.6356,153000.0],["1983-09-22",4.6356,4.7374,4.6101,4.6992,253200.0],["1983-09-23",4.6992,4.7374,4.6356,4.6356,23400.0],["1983-09-26",4.6356,4.661,4.5337,4.5337,28200.0],["1983-09-27",4.5337,4.5337,4.4063,4.4063,299400.0],["1983-09-28",4.4063,4.4573,4.3809,4.4318,51600.0],["1983-09-29",4.4573,4.5337,4.4573,4.5337,9000.0],["1983-09-30",4.5337,4.5846,4.4827,4.5846,13200.0],["1983-10-03",4.5846,4.6101,4.5592,4.5592,36000.0],["1983-10-04",4.5592,4.5719,4.5337,4.5719,7800.0],["1983-10-05",4.5719,4.5719,4.5719,4.5719,600.0],["1983-10-06",4.5719,4.5719,4.5209,4.5592,19200.0],["1983-10-07",4.5592,4.6101,4.5209,4.5719,342000.0],["1983-10-10",4.5719,4.6101,4.5592,4.5592,33000.0],["1983-10-11",4.5592,4.6228,4.5082,4.5974,30000.0],["1983-10-12",4.6101,4.661,4.6101,4.6101,19800.0],["1983-10-13",4.6101,4.6483,4.5974,4.5974,12000.0],["1983-10-14",4.5974,4.6356,4.5846,4.5846,39000.0],["1983-10-17",4.5337,4.5337,4.4573,4.4827,24600.0],["1983-10-18",4.4827,4.4955,4.4318,4.4573,120000.0],["1983-10-19",4.3809,4.3809,4.279,4.279,242400.0],["1983-10-20",4.3045,4.3554,4.3045,4.3299,63600.0],["1983-10-21",4.3299,4.3427,4.279,4.279,97800.0],["1983-10-24",4.2535,4.2535,4.1771,4.2408,27600.0],["1983-10-25",4.2408,4.2408,4.2026,4.228,42600.0],["1983-10-26",4.228,4.2535,4.1898,4.1898,9600.0],["1983-10-27",4.1898,4.2153,3.9861,3.9861,19800.0],["1983-10-28",3.9861,3.9988,3.8715,3.8715,47400.0],["1983-10-31",3.846,3.846,3.5658,3.6422,120000.0],["1983-11-01",3.6168,3.6168,3.5404,3.5404,47400.0],["1983-11-02",3.5531,3.6677,3.5531,3.6677,102600.0],["1983-11-03",3.7059,3.8587,3.7059,3.8587,314400.0],["1983-11-04",3.8587,3.9224,3.846,3.8715,52800.0],["1983-11-07",3.8715,3.8715,3.846,3.8715,59400.0],["1983-11-08",3.8715,3.8842,3.846,3.8587,30600.0],["1983-11-09",3.846,3.846,3.8333,3.846,12600.0],["1983-11-10",3.846,3.8587,3.8333,3.846,33000.0],["1983-11-11",3.846,3.8587,3.7823,3.846,168600.0],["1983-11-14",3.846,3.8587,3.846,3.8587,13800.0],["1983-11-15",3.8587,3.8587,3.846,3.8587,3000.0],["1983-11-16",3.846,3.846,3.8205,3.8205,27000.0],["1983-11-17",3.795,3.795,3.7441,3.795,39000.0],["1983-11-18",3.795,3.8078,3.7441,3.7568,63600.0],["1983-11-21",3.7441,3.7441,3.6932,3.6932,16200.0],["1983-11-22",3.6932,3.7059,3.4639,3.5149,214200.0],["1983-11-23",3.5403,3.5658,3.5403,3.5658,14400.0],["1983-11-25",3.5913,3.655,3.5913,3.6168,28800.0],["1983-11-28",3.6168,3.6422,3.5913,3.6168,22800.0],["1983-11-29",3.6168,3.6422,3.5149,3.5404,25200.0],["1983-11-30",3.5404,3.5658,3.5404,3.5404,36600.0],["1983-12-01",3.5403,3.5531,3.5149,3.5276,32400.0],["1983-12-02",3.5276,3.5531,3.4767,3.5021,43800.0],["1983-12-05",3.5021,3.5021,3.4639,3.4639,12000.0],["1983-12-06",3.4639,3.4639,3.2347,3.3239,462600.0],["1983-12-07",3.3239,3.3366,3.2092,3.2347,518400.0],["1983-12-08",3.2347,3.2347,3.0692,3.0946,327000.0],["1983-12-09",3.0946,3.1074,3.0055,3.0819,199200.0],["1983-12-12",3.0819,3.1074,3.0692,3.1074,31200.0],["1983-12-13",3.1074,3.1328,3.0055,3.0309,144600.0],["1983-12-14",3.0309,3.0819,3.0055,3.0819,150600.0],["1983-12-15",3.0819,3.0819,3.0182,3.0182,60000.0],["1983-12-16",3.0309,3.0819,3.0309,3.0437,51000.0],["1983-12-19",3.0437,3.0946,3.0437,3.0437,17400.0],["1983-12-20",3.0182,3.0182,3.0055,3.0055,221400.0],["1983-12-21",3.0055,3.0692,3.0055,3.0564,64200.0],["1983-12-22",3.0564,3.0564,2.9163,2.9163,126000.0],["1983-12-23",2.9163,2.9545,2.8781,2.9418,84000.0],["1983-12-27",2.9418,2.9927,2.9163,2.9418,116400.0],["1983-12-28",2.9418,3.0182,2.9163,2.9673,35400.0],["1983-12-29",3.0055,3.0437,3.0055,3.0182,162600.0],["1983-12-30",3.0309,3.3366,3.0309,3.3366,225600.0],["1984-01-03",3.3366,3.3366,3.222,3.222,24000.0],["1984-01-04",3.222,3.2602,3.1583,3.1583,298200.0],["1984-01-05",3.1583,3.2092,3.1583,3.1965,177000.0],["1984-01-06",3.1965,3.2474,3.1456,3.1456,85200.0],["1984-01-09",3.1456,3.1838,3.1074,3.1583,99600.0],["1984-01-10",3.1456,3.1456,3.0564,3.0564,228000.0],["1984-01-11",3.0564,3.1456,3.0564,3.1201,48600.0],["1984-01-12",3.1201,3.1456,3.0819,3.0819,65400.0],["1984-01-13",3.0819,3.1328,3.0182,3.0946,301800.0],["1984-01-16",3.0946,3.1074,3.0564,3.0564,211800.0],["1984-01-17",3.0564,3.0946,3.0564,3.0692,60600.0],["1984-01-18",3.0691,3.1201,3.0564,3.0819,67800.0],["1984-01-19",3.0819,3.1074,3.0819,3.0819,10800.0],["1984-01-20",3.0819,3.1074,3.0819,3.0819,30000.0],["1984-01-23",3.0819,3.1074,3.0309,3.0309,52800.0],["1984-01-24",3.0309,3.0564,3.0055,3.0182,33000.0],["1984-01-25",2.98,2.98,2.8527,2.8527,91200.0],["1984-01-26",2.8399,2.8399,2.7762,2.8144,70800.0],["1984-01-27",2.8144,2.8527,2.8017,2.8144,63600.0],["1984-01-30",2.8144,2.8399,2.6744,2.6998,948600.0],["1984-01-31",2.6998,2.738,2.6616,2.6616,187800.0],["1984-02-01",2.6489,2.6489,2.4833,2.5852,268800.0],["1984-02-02",2.5852,2.5852,2.4961,2.5215,285600.0],["1984-02-03",2.5215,2.5725,2.4961,2.5597,723000.0],["1984-02-06",2.5597,2.6234,2.547,2.547,48000.0],["1984-02-07",2.547,2.5852,2.5215,2.547,91800.0],["1984-02-08",2.547,2.5725,2.5215,2.5215,102000.0],["1984-02-09",2.5215,2.5215,2.4961,2.5215,39000.0],["1984-02-10",2.5215,2.5597,2.4961,2.5597,160200.0],["1984-02-13",2.547,2.547,2.4706,2.4961,198600.0],["1984-02-14",2.4961,2.5343,2.4706,2.5343,28800.0],["1984-02-15",2.5343,2.547,2.5215,2.547,13800.0],["1984-02-16",2.5597,2.5597,2.5597,2.5597,19200.0],["1984-02-17",2.5597,2.5597,2.4706,2.4706,27000.0],["1984-02-21",2.4706,2.5088,2.3942,2.3942,52200.0],["1984-02-22",2.3942,2.4197,2.3687,2.3687,844800.0],["1984-02-23",2.3815,2.4324,2.3815,2.4069,27000.0],["1984-02-24",2.4451,2.5215,2.4451,2.5088,57000.0],["1984-02-27",2.547,2.598,2.547,2.5725,83400.0],["1984-02-28",2.5725,2.598,2.5343,2.547,34800.0],["1984-02-29",2.547,2.547,2.547,2.547,4200.0],["1984-03-01",2.547,2.547,2.547,2.547,3000.0],["1984-03-02",2.547,2.547,2.547,2.547,7200.0],["1984-03-05",2.547,2.547,2.5215,2.547,10800.0],["1984-03-06",2.547,2.547,2.4706,2.4706,40200.0],["1984-03-07",2.4706,2.4706,2.4324,2.4324,18600.0],["1984-03-08",2.4324,2.4324,2.3815,2.3815,31800.0],["1984-03-09",2.3815,2.3815,2.3433,2.356,45000.0],["1984-03-12",2.3433,2.3433,2.3178,2.3178,121200.0],["1984-03-13",2.3178,2.3178,2.2541,2.2923,226200.0],["1984-03-14",2.2923,2.2923,2.2414,2.2796,819600.0],["1984-03-15",2.305,2.3433,2.305,2.3433,91200.0],["1984-03-16",2.3687,2.4961,2.3687,2.3942,169200.0],["1984-03-19",2.3942,2.4451,2.356,2.4451,52800.0],["1984-03-20",2.4706,2.5088,2.4706,2.5088,36000.0],["1984-03-21",2.5215,2.547,2.5215,2.5215,36000.0],["1984-03-22",2.5215,2.5343,2.5215,2.5215,15000.0],["1984-03-23",2.5215,2.547,2.5088,2.5088,22200.0],["1984-03-26",2.5088,2.547,2.5088,2.5343,25200.0],["1984-03-27",2.5343,2.5852,2.5343,2.547,30600.0],["1984-03-28",2.5725,2.6744,2.5725,2.6616,78600.0],["1984-03-29",2.6616,2.738,2.6616,2.7126,74400.0],["1984-03-30",2.7126,2.7126,2.6871,2.6871,34200.0],["1984-04-02",2.6871,2.7126,2.6616,2.7126,22800.0],["1984-04-03",2.7126,2.7126,2.6744,2.6744,16200.0],["1984-04-04",2.6744,2.6998,2.5725,2.5725,52800.0],["1984-04-05",2.547,2.547,2.3687,2.3687,30600.0],["1984-04-06",2.3687,2.3687,2.2796,2.3178,81600.0],["1984-04-09",2.3178,2.3433,2.2923,2.3433,45000.0],["1984-04-10",2.3687,2.3942,2.3687,2.3815,36000.0],["1984-04-11",2.3815,2.3942,2.305,2.3178,72600.0],["1984-04-12",2.3178,2.3305,2.2414,2.305,642600.0],["1984-04-13",2.305,2.305,2.2541,2.2541,37200.0],["1984-04-16",2.2541,2.3178,2.2541,2.305,60600.0],["1984-04-17",2.305,2.3178,2.2541,2.2923,87600.0],["1984-04-18",2.2923,2.3305,2.2923,2.3305,27000.0],["1984-04-19",2.3305,2.356,2.305,2.3305,113400.0],["1984-04-23",2.3433,2.4069,2.3433,2.3433,112200.0],["1984-04-24",2.3433,2.4451,2.3433,2.4451,102600.0],["1984-04-25",2.4706,2.6234,2.4706,2.5725,247200.0],["1984-04-26",2.598,2.738,2.598,2.6871,65400.0],["1984-04-27",2.6871,2.7253,2.6616,2.6616,69000.0],["1984-04-30",2.6616,2.6616,2.598,2.6616,251400.0],["1984-05-01",2.6744,2.7253,2.6744,2.6871,394800.0],["1984-05-02",2.7253,2.8017,2.7253,2.7762,145200.0],["1984-05-03",2.7762,2.8017,2.738,2.738,139200.0],["1984-05-04",2.738,2.7508,2.6871,2.6871,73800.0],["1984-05-07",2.6871,2.6871,2.6489,2.6871,80400.0],["1984-05-08",2.6871,2.7126,2.6744,2.6744,81600.0],["1984-05-09",2.6744,2.7126,2.6489,2.6489,105000.0],["1984-05-10",2.6616,2.6998,2.6616,2.6744,82200.0],["1984-05-11",2.6744,2.7126,2.6489,2.6744,33000.0],["1984-05-14",2.6744,2.6744,2.6489,2.6616,19800.0],["1984-05-15",2.6616,2.6616,2.6362,2.6362,108000.0],["1984-05-16",2.6362,2.6871,2.6362,2.6362,16800.0],["1984-05-17",2.598,2.598,2.5597,2.598,109200.0],["1984-05-18",2.598,2.6234,2.5088,2.5088,22800.0],["1984-05-21",2.5088,2.5088,2.4833,2.4833,10200.0],["1984-05-22",2.4833,2.5215,2.4706,2.5215,27000.0],["1984-05-23",2.5215,2.547,2.5215,2.547,18000.0],["1984-05-24",2.547,2.5725,2.5088,2.5088,7800.0],["1984-05-25",2.5215,2.5597,2.5215,2.547,9600.0],["1984-05-29",2.5215,2.5215,2.4833,2.5088,18600.0],["1984-05-30",2.5088,2.547,2.4451,2.547,220200.0],["1984-05-31",2.5725,2.6489,2.5725,2.6489,460800.0],["1984-06-01",2.6489,2.6998,2.6234,2.6362,209400.0],["1984-06-04",2.6744,2.738,2.6744,2.738,30000.0],["1984-06-05",2.738,2.7635,2.6744,2.6744,52800.0],["1984-06-06",2.6744,2.6744,2.6744,2.6744,2400.0],["1984-06-07",2.6871,2.7126,2.6871,2.6871,43800.0],["1984-06-08",2.6871,2.7253,2.6744,2.6998,15600.0],["1984-06-11",2.7253,2.7508,2.7253,2.7253,41400.0],["1984-06-12",2.7253,2.7508,2.7253,2.7253,35400.0],["1984-06-13",2.7253,2.7762,2.7126,2.738,107400.0],["1984-06-14",2.738,2.7508,2.7253,2.7253,42600.0],["1984-06-15",2.7253,2.7253,2.6616,2.7126,94200.0],["1984-06-18",2.7126,2.738,2.6998,2.738,9000.0],["1984-06-19",2.7508,2.8272,2.7508,2.8017,11400.0],["1984-06-20",2.8017,2.8017,2.7126,2.7635,28800.0],["1984-06-21",2.738,2.738,2.6489,2.6489,32400.0],["1984-06-22",2.6489,2.6871,2.6362,2.6616,94200.0],["1984-06-25",2.6616,2.6744,2.6489,2.6744,14400.0],["1984-06-26",2.6998,2.7253,2.6998,2.7253,15600.0],["1984-06-27",2.6998,2.6998,2.6744,2.6744,10800.0],["1984-06-28",2.6744,2.6998,2.6744,2.6744,4800.0],["1984-06-29",2.6744,2.6998,2.6744,2.6744,27600.0],["1984-07-02",2.6744,2.6998,2.6616,2.6616,19200.0],["1984-07-03",2.6616,2.7126,2.6616,2.6998,12600.0],["1984-07-05",2.6998,2.6998,2.598,2.598,58200.0],["1984-07-06",2.5725,2.5725,2.5088,2.5343,39600.0],["1984-07-09",2.5343,2.5597,2.4961,2.4961,38400.0],["1984-07-10",2.5088,2.547,2.5088,2.5088,91200.0],["1984-07-11",2.5088,2.547,2.5088,2.5343,43200.0],["1984-07-12",2.5343,2.547,2.5088,2.5343,17400.0],["1984-07-13",2.5343,2.5343,2.5088,2.5343,51000.0],["1984-07-16",2.5215,2.5215,2.4833,2.5215,31200.0],["1984-07-17",2.5215,2.5343,2.4961,2.5215,84600.0],["1984-07-18",2.4961,2.4961,2.4706,2.4961,57600.0],["1984-07-19",2.5215,2.547,2.5215,2.547,27600.0],["1984-07-20",2.547,2.547,2.5215,2.547,20400.0],["1984-07-23",2.547,2.547,2.5088,2.5215,53400.0],["1984-07-24",2.5215,2.547,2.4961,2.4961,225000.0],["1984-07-25",2.4961,2.4961,2.4451,2.4833,362400.0],["1984-07-26",2.4706,2.4706,2.4706,2.4706,600.0],["1984-07-27",2.4833,2.547,2.4833,2.4961,46200.0],["1984-07-30",2.4961,2.5215,2.4961,2.4961,7800.0],["1984-07-31",2.4961,2.5343,2.4961,2.5343,25800.0],["1984-08-01",2.5597,2.6744,2.5597,2.6744,7800.0],["1984-08-02",2.6744,2.7762,2.6489,2.7508,68400.0],["1984-08-03",2.7762,2.9036,2.7762,2.8781,249000.0],["1984-08-06",2.8781,2.98,2.8781,2.9036,156000.0],["1984-08-07",2.8909,2.8909,2.8272,2.8527,85800.0],["1984-08-08",2.8527,2.8654,2.8527,2.8654,333600.0],["1984-08-09",2.8654,2.9036,2.8272,2.9036,132000.0],["1984-08-10",2.9545,3.0309,2.9545,2.9545,189000.0],["1984-08-13",2.98,3.0055,2.98,3.0055,10200.0],["1984-08-14",3.0055,3.0182,2.98,3.0055,14400.0],["1984-08-15",2.9927,2.9927,2.9036,2.9163,72600.0],["1984-08-16",2.9163,2.9545,2.8781,2.9545,34800.0],["1984-08-17",2.9545,2.9545,2.9291,2.9545,61800.0],["1984-08-20",2.9545,2.9927,2.9291,2.98,67200.0],["1984-08-21",2.98,3.0819,2.98,3.0564,168000.0],["1984-08-22",3.0564,3.0946,3.0564,3.0564,207600.0],["1984-08-23",3.0564,3.1074,3.0564,3.1074,22200.0],["1984-08-24",3.1328,3.2474,3.1328,3.171,143400.0],["1984-08-27",3.1583,3.1583,3.0819,3.1456,34200.0],["1984-08-28",3.1456,3.1456,3.1201,3.1456,16200.0],["1984-08-29",3.1838,3.2474,3.1838,3.2474,144000.0],["1984-08-30",3.2474,3.2602,3.2347,3.2602,48000.0],["1984-08-31",3.2602,3.2602,3.2474,3.2474,16800.0],["1984-09-04",3.2474,3.2474,3.0182,3.0819,64800.0],["1984-09-05",3.0819,3.1074,2.98,3.0182,59400.0],["1984-09-06",3.0182,3.0437,2.9927,3.0309,68400.0],["1984-09-07",3.0309,3.1456,3.0309,3.1074,350400.0],["1984-09-10",3.1074,3.1583,3.1074,3.1583,46200.0],["1984-09-11",3.1583,3.3875,3.1583,3.3875,87600.0],["1984-09-12",3.3875,3.3875,3.3239,3.3493,118800.0],["1984-09-13",3.3493,3.413,3.3366,3.3366,32400.0],["1984-09-14",3.3366,3.3875,3.2856,3.3111,80400.0],["1984-09-17",3.3111,3.3366,3.2347,3.2347,27600.0],["1984-09-18",3.2347,3.2474,3.1583,3.1583,138600.0],["1984-09-19",3.1583,3.1965,3.1201,3.1456,48600.0],["1984-09-20",3.1456,3.1583,3.1201,3.1583,51000.0],["1984-09-21",3.1583,3.2602,3.1201,3.171,64200.0],["1984-09-24",3.1965,3.2856,3.1965,3.2092,220800.0],["1984-09-25",3.2092,3.2602,3.1965,3.2474,199200.0],["1984-09-26",3.2474,3.2602,3.1838,3.2602,75600.0],["1984-09-27",3.2474,3.2474,3.2092,3.2092,20400.0],["1984-09-28",3.2092,3.222,3.1583,3.1583,54000.0],["1984-10-01",3.1456,3.1456,3.1201,3.1201,19200.0],["1984-10-02",3.1074,3.1074,3.0564,3.0819,70800.0],["1984-10-03",3.0564,3.0564,2.9927,3.0437,126000.0],["1984-10-04",3.0437,3.0564,3.0309,3.0309,80400.0],["1984-10-05",3.0309,3.0564,3.0055,3.0309,40800.0],["1984-10-08",3.0309,3.0564,2.9291,3.0564,90000.0],["1984-10-09",3.0564,3.0564,3.0309,3.0309,3600.0],["1984-10-10",3.0309,3.0309,3.0055,3.0309,20400.0],["1984-10-11",3.0564,3.0819,3.0564,3.0819,24000.0],["1984-10-12",3.0946,3.1201,3.0946,3.1201,4200.0],["1984-10-15",3.1201,3.1456,3.1074,3.1074,22200.0],["1984-10-16",3.1074,3.1328,3.0055,3.0437,46200.0],["1984-10-17",3.0564,3.0819,3.0564,3.0819,47400.0],["1984-10-18",3.0819,3.1074,3.0564,3.0692,43800.0],["1984-10-19",3.1074,3.1838,3.1074,3.1074,334200.0],["1984-10-22",3.1074,3.1456,3.0946,3.0946,66600.0],["1984-10-23",3.0946,3.1201,3.0946,3.0946,11400.0],["1984-10-24",3.0946,3.0946,3.0946,3.0946,57000.0],["1984-10-25",3.0946,3.1074,3.0819,3.0819,26400.0],["1984-10-26",3.0819,3.2092,3.0819,3.0819,70800.0],["1984-10-29",3.1074,3.1838,3.1074,3.1583,48000.0],["1984-10-30",3.1583,3.3493,3.1328,3.3493,79200.0],["1984-10-31",3.3111,3.3111,3.2602,3.2984,32400.0],["1984-11-01",3.2984,3.3239,3.2856,3.3239,34200.0],["1984-11-02",3.3239,3.3875,3.3239,3.3621,56400.0],["1984-11-05",3.3621,3.3748,3.3493,3.3621,11400.0],["1984-11-06",3.3621,3.3748,3.3621,3.3621,20400.0],["1984-11-07",3.3621,3.3621,3.3366,3.3621,17400.0],["1984-11-08",3.3366,3.3366,3.3111,3.3366,21000.0],["1984-11-09",3.3366,3.3875,3.3366,3.3366,43800.0],["1984-11-12",3.3366,3.3621,3.3366,3.3366,79800.0],["1984-11-13",3.3493,3.4003,3.3493,3.3493,198600.0],["1984-11-14",3.3493,3.3621,3.2856,3.2856,49200.0],["1984-11-15",3.2347,3.2347,3.2092,3.2092,36600.0],["1984-11-16",3.2092,3.2092,3.1074,3.1074,51000.0],["1984-11-19",3.1074,3.1583,3.1074,3.1583,51600.0],["1984-11-20",3.1583,3.1838,3.1583,3.1583,10800.0],["1984-11-21",3.1583,3.171,3.1328,3.1583,61800.0],["1984-11-23",3.1838,3.2347,3.1838,3.2347,166800.0],["1984-11-26",3.2602,3.3239,3.2602,3.2602,59400.0],["1984-11-27",3.2602,3.3111,3.2602,3.3111,13200.0],["1984-11-28",3.3111,3.3111,3.2474,3.2474,45000.0],["1984-11-29",3.2474,3.2729,3.2347,3.2602,31800.0],["1984-11-30",3.2602,3.2984,3.222,3.2984,33000.0],["1984-12-03",3.2984,3.3875,3.2984,3.3875,121200.0],["1984-12-04",3.3875,3.4003,3.3621,3.3875,40800.0],["1984-12-05",3.3875,3.4385,3.3621,3.3875,79200.0],["1984-12-06",3.3493,3.3493,3.3111,3.3239,34800.0],["1984-12-07",3.3111,3.3111,3.2602,3.2856,29400.0],["1984-12-10",3.2856,3.2984,3.2856,3.2984,12600.0],["1984-12-11",3.2984,3.3239,3.2984,3.3111,15600.0],["1984-12-12",3.3111,3.3239,3.2602,3.2602,79200.0],["1984-12-13",3.222,3.222,3.1838,3.222,29400.0],["1984-12-14",3.2347,3.2856,3.2347,3.2856,21000.0],["1984-12-17",3.2856,3.2984,3.2856,3.2856,17400.0],["1984-12-18",3.3239,3.4385,3.3239,3.4385,69600.0],["1984-12-19",3.4385,3.4385,3.3875,3.3875,50400.0],["1984-12-20",3.3875,3.413,3.3621,3.3621,10200.0],["1984-12-21",3.3366,3.3366,3.3111,3.3111,9600.0],["1984-12-24",3.2856,3.2856,3.2602,3.2856,33600.0],["1984-12-26",3.2856,3.2984,3.2602,3.2729,17400.0],["1984-12-27",3.2729,3.2856,3.2602,3.2856,39600.0],["1984-12-28",3.2856,3.2984,3.2856,3.2984,100800.0],["1984-12-31",3.3111,3.3748,3.3111,3.3748,101400.0],["1985-01-02",3.3748,3.413,3.3748,3.3875,40800.0],["1985-01-03",3.3875,3.4003,3.3621,3.4003,14400.0],["1985-01-04",3.3621,3.3621,3.2984,3.2984,37800.0],["1985-01-07",3.2984,3.3621,3.2984,3.2984,44400.0],["1985-01-08",3.2984,3.3239,3.2729,3.2729,4800.0],["1985-01-09",3.2729,3.3111,3.2729,3.2984,30000.0],["1985-01-10",3.2984,3.3111,3.222,3.3111,199200.0],["1985-01-11",3.3111,3.3239,3.2856,3.2856,31800.0],["1985-01-14",3.3111,3.4639,3.3111,3.4385,187800.0],["1985-01-15",3.4639,3.604,3.4639,3.5913,261000.0],["1985-01-16",3.5913,3.604,3.5276,3.5404,69600.0],["1985-01-17",3.5403,3.6677,3.5276,3.6295,138000.0],["1985-01-18",3.6422,3.6932,3.6422,3.6677,78600.0],["1985-01-21",3.6932,3.8333,3.6932,3.8078,533400.0],["1985-01-22",3.8078,3.8842,3.7823,3.8715,272400.0],["1985-01-23",3.8715,3.8842,3.8333,3.8587,208200.0],["1985-01-24",3.846,3.846,3.8333,3.8333,133800.0],["1985-01-25",3.8333,3.8587,3.8333,3.8333,100200.0],["1985-01-28",3.8333,3.846,3.7951,3.846,40200.0],["1985-01-29",3.846,3.846,3.7951,3.846,37200.0],["1985-01-30",3.846,3.8587,3.7441,3.7696,98400.0],["1985-01-31",3.7696,3.7823,3.6932,3.7186,100200.0],["1985-02-01",3.7186,3.7568,3.6932,3.7568,75000.0],["1985-02-04",3.7568,3.795,3.7441,3.795,127800.0],["1985-02-05",3.8205,3.8587,3.8205,3.846,206400.0],["1985-02-06",3.846,3.8969,3.8205,3.8715,237600.0],["1985-02-07",3.8715,3.9097,3.8715,3.8842,229200.0],["1985-02-08",3.8842,3.9606,3.8587,3.9606,247800.0],["1985-02-11",3.9606,3.9861,3.9479,3.9733,142200.0],["1985-02-12",3.9733,3.9861,3.9224,3.9861,120600.0],["1985-02-13",3.9861,4.0115,3.9733,4.0115,86400.0],["1985-02-14",4.0115,4.0243,3.9861,4.0243,49800.0],["1985-02-15",4.0243,4.037,3.9861,3.9861,72600.0],["1985-02-19",3.9861,3.9861,3.9733,3.9733,64200.0],["1985-02-20",3.9351,3.9351,3.795,3.795,100200.0],["1985-02-21",3.795,3.8205,3.7696,3.7696,75600.0],["1985-02-22",3.7696,3.795,3.7186,3.7568,80400.0],["1985-02-25",3.7568,3.7823,3.7314,3.7568,88200.0],["1985-02-26",3.7568,3.8587,3.7441,3.846,60000.0],["1985-02-27",3.846,3.8715,3.795,3.8587,84000.0],["1985-02-28",3.9606,4.0625,3.9606,4.0625,139200.0],["1985-03-01",4.0625,4.088,4.0115,4.0243,249600.0],["1985-03-04",4.0498,4.1007,4.0498,4.0752,257400.0],["1985-03-05",4.0752,4.088,4.0498,4.0498,120600.0],["1985-03-06",4.037,4.037,3.9861,4.0243,114000.0],["1985-03-07",4.0243,4.0625,4.0243,4.0498,361800.0],["1985-03-08",4.0498,4.0498,4.037,4.037,25800.0],["1985-03-11",4.037,4.0625,4.037,4.037,54000.0],["1985-03-12",4.037,4.0498,4.0115,4.0243,96600.0],["1985-03-13",4.0243,4.0243,3.8205,3.8205,217200.0],["1985-03-14",3.7568,3.7568,3.6804,3.7059,46800.0],["1985-03-15",3.7059,3.7059,3.655,3.7059,120600.0],["1985-03-18",3.7059,3.7059,3.6422,3.6422,113400.0],["1985-03-19",3.6422,3.7441,3.6422,3.7441,102600.0],["1985-03-20",3.7441,3.7441,3.6804,3.7059,124200.0],["1985-03-21",3.7059,3.7059,3.6804,3.7059,35400.0],["1985-03-22",3.7059,3.8205,3.7059,3.795,309600.0],["1985-03-25",3.795,3.795,3.7568,3.7568,205800.0],["1985-03-26",3.7568,3.7696,3.7441,3.7568,5400.0],["1985-03-27",3.7568,3.8205,3.7441,3.8205,60600.0],["1985-03-28",3.8205,3.8205,3.7823,3.8078,51600.0],["1985-03-29",3.7441,3.7441,3.655,3.6677,158400.0],["1985-04-01",3.6168,3.6168,3.5658,3.6168,87600.0],["1985-04-02",3.6422,3.6932,3.6422,3.6422,190800.0],["1985-04-03",3.6422,3.655,3.5658,3.5786,101400.0],["1985-04-04",3.5786,3.6168,3.5786,3.604,18600.0],["1985-04-08",3.5913,3.5913,3.5786,3.5786,22800.0],["1985-04-09",3.5786,3.5913,3.5658,3.5786,60000.0],["1985-04-10",3.5786,3.5786,3.5658,3.5786,33600.0],["1985-04-11",3.5786,3.5913,3.4894,3.4894,111000.0],["1985-04-12",3.4894,3.5021,3.4385,3.4767,40800.0],["1985-04-15",3.4767,3.5276,3.4767,3.5149,49800.0],["1985-04-16",3.4894,3.4894,3.4639,3.4767,68400.0],["1985-04-17",3.4639,3.4639,3.413,3.4512,58200.0],["1985-04-18",3.4512,3.4512,3.413,3.413,118200.0],["1985-04-19",3.413,3.4257,3.413,3.413,18600.0],["1985-04-22",3.413,3.4257,3.4003,3.413,36600.0],["1985-04-23",3.413,3.5021,3.413,3.5021,33000.0],["1985-04-24",3.5021,3.6422,3.4767,3.6422,57600.0],["1985-04-25",3.6422,3.6422,3.5658,3.5658,66600.0],["1985-04-26",3.5403,3.5403,3.5021,3.5149,84000.0],["1985-04-29",3.5149,3.5658,3.5149,3.5658,107400.0],["1985-04-30",3.5404,3.5404,3.3875,3.4385,88800.0],["1985-05-01",3.4385,3.4385,3.3111,3.3366,80400.0],["1985-05-02",3.3239,3.3239,3.2984,3.2984,69000.0],["1985-05-03",3.2984,3.3239,3.2984,3.2984,14400.0],["1985-05-06",3.2984,3.3111,3.2984,3.2984,30000.0],["1985-05-07",3.2984,3.3111,3.2602,3.3111,258000.0],["1985-05-08",3.2856,3.2856,3.1583,3.1583,37200.0],["1985-05-09",3.1583,3.3366,3.1328,3.3366,60000.0],["1985-05-10",3.3366,3.5658,3.3366,3.5021,128400.0],["1985-05-13",3.5021,3.5149,3.4385,3.4639,88800.0],["1985-05-14",3.4639,3.4894,3.4257,3.4257,13200.0],["1985-05-15",3.4003,3.4003,3.3493,3.3748,69000.0],["1985-05-16",3.3748,3.4003,3.3621,3.3621,18600.0],["1985-05-17",3.3621,3.3875,3.3366,3.3875,117000.0],["1985-05-20",3.4257,3.5658,3.4257,3.5276,123000.0],["1985-05-21",3.5276,3.5404,3.4894,3.5404,22200.0],["1985-05-22",3.5149,3.5149,3.413,3.413,77400.0],["1985-05-23",3.413,3.413,3.4003,3.4003,35400.0],["1985-05-24",3.4003,3.4003,3.4003,3.4003,0.0],["1985-05-28",3.4003,3.413,3.4003,3.413,115200.0],["1985-05-29",3.4257,3.4639,3.4257,3.4639,22200.0],["1985-05-30",3.4639,3.4894,3.413,3.413,57000.0],["1985-05-31",3.413,3.4257,3.413,3.413,88200.0],["1985-06-03",3.413,3.4385,3.413,3.413,22800.0],["1985-06-04",3.4385,3.4639,3.4385,3.4639,6600.0],["1985-06-05",3.4639,3.4894,3.4512,3.4512,33000.0],["1985-06-06",3.4512,3.4639,3.4003,3.4003,73200.0],["1985-06-07",3.3875,3.3875,3.2602,3.2602,116400.0],["1985-06-10",3.2602,3.2602,3.2092,3.2347,59400.0],["1985-06-11",3.2347,3.3493,3.2347,3.3239,63000.0],["1985-06-12",3.3111,3.3111,3.222,3.2474,58200.0],["1985-06-13",3.2474,3.2474,3.1965,3.2092,156600.0],["1985-06-14",3.2092,3.2092,3.0819,3.2092,255000.0],["1985-06-17",3.222,3.2474,3.222,3.222,27600.0],["1985-06-18",3.2474,3.3111,3.2474,3.3111,227400.0],["1985-06-19",3.3111,3.3366,3.2856,3.2856,17400.0],["1985-06-20",3.2729,3.2729,3.2474,3.2474,69000.0],["1985-06-21",3.2474,3.2729,3.222,3.222,23400.0],["1985-06-24",3.222,3.2474,3.2092,3.2474,52800.0],["1985-06-25",3.2474,3.2602,3.1838,3.1838,101400.0],["1985-06-26",3.1838,3.3239,3.1583,3.3111,45000.0],["1985-06-27",3.2984,3.2984,3.222,3.2602,53400.0],["1985-06-28",3.2602,3.2602,3.1965,3.2347,220800.0],["1985-07-01",3.2347,3.5404,3.2092,3.5404,225600.0],["1985-07-02",3.5404,3.5404,3.4385,3.4385,156600.0],["1985-07-03",3.4385,3.4894,3.3875,3.3875,97200.0],["1985-07-05",3.3875,3.4003,3.3493,3.3493,35400.0],["1985-07-08",3.3493,3.3748,3.3239,3.3239,43800.0],["1985-07-09",3.3366,3.413,3.3366,3.3366,55200.0],["1985-07-10",3.3621,3.4894,3.3621,3.4639,173400.0],["1985-07-11",3.4639,3.4894,3.4639,3.4767,9600.0],["1985-07-12",3.4767,3.4894,3.4767,3.4894,201000.0],["1985-07-15",3.4767,3.4767,3.4257,3.4385,15600.0],["1985-07-16",3.4385,3.5149,3.4385,3.5149,96600.0],["1985-07-17",3.5149,3.5913,3.5149,3.5658,212400.0],["1985-07-18",3.5531,3.5531,3.5276,3.5276,47400.0],["1985-07-19",3.5021,3.5021,3.3111,3.4385,421200.0],["1985-07-22",3.4385,3.4385,3.3621,3.413,396600.0],["1985-07-23",3.4385,3.5913,3.4385,3.5276,481200.0],["1985-07-24",3.5276,3.5658,3.5021,3.5404,375600.0],["1985-07-25",3.5403,3.5786,3.5403,3.5531,27600.0],["1985-07-26",3.5531,3.5658,3.5531,3.5658,54000.0],["1985-07-29",3.5658,3.6295,3.5531,3.6168,91200.0],["1985-07-30",3.604,3.604,3.5658,3.5658,105000.0],["1985-07-31",3.6168,3.655,3.6168,3.655,18600.0],["1985-08-01",3.655,3.655,3.6295,3.655,8400.0],["1985-08-02",3.655,3.6677,3.6295,3.6677,141000.0],["1985-08-05",3.6677,3.6677,3.604,3.6168,18600.0],["1985-08-06",3.6168,3.6422,3.5786,3.5786,61800.0],["1985-08-07",3.5658,3.5658,3.5149,3.5404,16200.0],["1985-08-08",3.5403,3.5913,3.5403,3.5531,25200.0],["1985-08-09",3.5531,3.5531,3.5403,3.5531,26400.0],["1985-08-12",3.5403,3.5403,3.5276,3.5276,30600.0],["1985-08-13",3.5149,3.5149,3.4767,3.4767,85200.0],["1985-08-14",3.4767,3.4894,3.4639,3.4894,6600.0],["1985-08-15",3.4894,3.5149,3.4894,3.4894,21600.0],["1985-08-16",3.4894,3.4894,3.4639,3.4767,12600.0],["1985-08-19",3.4767,3.5021,3.4767,3.5021,4200.0],["1985-08-20",3.5021,3.5276,3.4894,3.4894,3000.0],["1985-08-21",3.4894,3.5149,3.4385,3.4512,43800.0],["1985-08-22",3.4512,3.4639,3.413,3.413,18000.0],["1985-08-23",3.413,3.413,3.4003,3.4003,12600.0],["1985-08-26",3.4003,3.5404,3.4003,3.5404,63000.0],["1985-08-27",3.5021,3.5021,3.4639,3.4639,28200.0],["1985-08-28",3.4639,3.4639,3.4257,3.4512,46200.0],["1985-08-29",3.4385,3.4385,3.413,3.4385,6600.0],["1985-08-30",3.4003,3.4003,3.3493,3.3621,45000.0],["1985-09-03",3.3621,3.3621,3.3239,3.3239,304800.0],["1985-09-04",3.3239,3.3239,3.3239,3.3239,19200.0],["1985-09-05",3.3239,3.3239,3.3111,3.3239,66600.0],["1985-09-06",3.3239,3.3493,3.3239,3.3239,66000.0],["1985-09-09",3.3239,3.3875,3.3239,3.3875,24000.0],["1985-09-10",3.3875,3.413,3.3366,3.3366,16800.0],["1985-09-11",3.3366,3.3493,3.3111,3.3111,34800.0],["1985-09-12",3.3111,3.3239,3.3111,3.3111,45000.0],["1985-09-13",3.3111,3.3111,3.2856,3.2856,59400.0],["1985-09-16",3.2856,3.3239,3.2856,3.3111,106800.0],["1985-09-17",3.3111,3.3493,3.3111,3.3366,40200.0],["1985-09-18",3.3239,3.3239,3.2856,3.3239,43800.0],["1985-09-19",3.3621,3.604,3.3621,3.5021,190800.0],["1985-09-20",3.4512,3.4512,3.3493,3.3493,79200.0],["1985-09-23",3.3493,3.4003,3.3493,3.3493,19200.0],["1985-09-24",3.3493,3.3621,3.3239,3.3239,47400.0],["1985-09-25",3.2984,3.2984,3.2602,3.2856,26400.0],["1985-09-26",3.2856,3.3111,3.2602,3.2856,103200.0],["1985-09-30",3.2856,3.2984,3.2347,3.2856,45000.0],["1985-10-01",3.2856,3.2856,3.2856,3.2856,13800.0],["1985-10-02",3.2602,3.2602,3.2347,3.2347,10800.0],["1985-10-03",3.2092,3.2092,3.1201,3.1456,50400.0],["1985-10-04",3.1456,3.1838,3.0564,3.0564,109200.0],["1985-10-07",3.0055,3.0055,2.9545,2.98,41400.0],["1985-10-08",2.98,2.9927,2.9545,2.9673,51000.0],["1985-10-09",2.9927,3.0309,2.9927,3.0309,57000.0],["1985-10-10",3.0309,3.0309,3.0055,3.0309,39600.0],["1985-10-11",3.0309,3.0437,3.0055,3.0437,30600.0],["1985-10-14",3.0182,3.0182,3.0182,3.0182,600.0],["1985-10-15",3.0182,3.0564,3.0055,3.0564,33000.0],["1985-10-16",3.0564,3.1583,3.0309,3.1201,42000.0],["1985-10-17",3.1201,3.1838,3.0055,3.0055,256200.0],["1985-10-18",3.0309,3.0309,3.0309,3.0309,24000.0],["1985-10-21",3.0182,3.0182,3.0182,3.0182,1200.0],["1985-10-22",2.9927,2.9927,2.9291,2.9673,124800.0],["1985-10-23",2.9673,2.9927,2.9545,2.9545,218400.0],["1985-10-24",2.9545,2.9673,2.9545,2.9545,88200.0],["1985-10-25",2.9291,2.9291,2.9163,2.9291,90600.0],["1985-10-28",2.9036,2.9036,2.8017,2.8272,165600.0],["1985-10-29",2.8272,2.8781,2.8272,2.8399,115200.0],["1985-10-30",2.8399,2.98,2.8399,2.8781,91200.0],["1985-10-31",2.8654,2.8654,2.8399,2.8399,92400.0],["1985-11-01",2.8654,2.8909,2.8654,2.8781,17400.0],["1985-11-04",2.8781,2.8781,2.8654,2.8654,70800.0],["1985-11-05",2.8654,2.8909,2.8399,2.8399,26400.0],["1985-11-06",2.8399,2.8781,2.8399,2.8527,22200.0],["1985-11-07",2.8527,2.8781,2.8527,2.8527,24000.0],["1985-11-08",2.8527,2.8909,2.8527,2.8909,19800.0],["1985-11-11",2.8909,2.9545,2.8654,2.9545,58800.0],["1985-11-12",2.9545,3.0564,2.9163,3.0309,67200.0],["1985-11-13",3.0309,3.0309,2.98,3.0309,28200.0],["1985-11-14",3.0309,3.0437,2.9545,3.0437,67800.0],["1985-11-15",3.0437,3.1328,3.0437,3.1328,22200.0],["1985-11-18",3.1328,3.1456,3.1201,3.1456,25800.0],["1985-11-19",3.1456,3.1838,3.1456,3.1838,20400.0],["1985-11-20",3.1838,3.1965,3.1583,3.1583,30600.0],["1985-11-21",3.1583,3.1838,3.1201,3.1456,108000.0],["1985-11-22",3.1456,3.1456,3.0564,3.0819,81600.0],["1985-11-25",3.0564,3.0564,3.0055,3.0564,123600.0],["1985-11-26",3.0564,3.0819,3.0182,3.0182,255000.0],["1985-11-27",3.0055,3.0055,2.8781,2.9545,99000.0],["1985-11-29",2.9545,2.9927,2.9163,2.9545,62400.0],["1985-12-02",2.9545,2.98,2.9291,2.9291,35400.0],["1985-12-03",2.9291,2.9545,2.9291,2.9545,49200.0],["1985-12-04",2.9545,3.0055,2.9545,3.0055,42000.0],["1985-12-05",3.0055,3.1074,3.0055,3.0946,163200.0],["1985-12-06",3.0946,3.1328,3.0819,3.1201,77400.0],["1985-12-09",3.1201,3.1583,3.0819,3.0946,144600.0],["1985-12-10",3.0819,3.0819,3.0055,3.0055,163200.0],["1985-12-11",3.0309,3.0692,3.0309,3.0564,78600.0],["1985-12-12",3.0564,3.0819,3.0564,3.0564,60600.0],["1985-12-13",3.0564,3.0819,3.0437,3.0437,82200.0],["1985-12-16",3.0437,3.1074,3.0182,3.0692,364800.0],["1985-12-17",3.0692,3.1583,3.0564,3.1583,300600.0],["1985-12-18",3.2347,3.3366,3.2347,3.2856,88200.0],["1985-12-19",3.2856,3.3239,3.2474,3.2474,50400.0],["1985-12-20",3.2602,3.3493,3.2602,3.3493,228600.0],["1985-12-23",3.3493,3.3493,3.2856,3.2984,68400.0],["1985-12-24",3.2729,3.2729,3.222,3.2729,31200.0],["1985-12-26",3.2729,3.3239,3.2729,3.2984,202800.0],["1985-12-27",3.3239,3.3493,3.3239,3.3493,24600.0],["1985-12-30",3.3493,3.3748,3.3239,3.3493,54600.0],["1985-12-31",3.3366,3.3366,3.2092,3.222,61200.0],["1986-01-02",3.222,3.222,3.1838,3.2092,13800.0],["1986-01-03",3.2092,3.222,3.1838,3.222,42000.0],["1986-01-06",3.2092,3.2092,3.1456,3.1456,18000.0],["1986-01-07",3.1583,3.2856,3.1583,3.2856,68400.0],["1986-01-08",3.2856,3.413,3.2092,3.2092,91800.0],["1986-01-09",3.2092,3.2092,3.1583,3.2092,42000.0],["1986-01-10",3.2092,3.2092,3.1328,3.1328,50400.0],["1986-01-13",3.1583,3.1965,3.1583,3.1583,45600.0],["1986-01-14",3.1583,3.1838,3.1074,3.1838,22200.0],["1986-01-15",3.1838,3.2474,3.1201,3.1201,20400.0],["1986-01-16",3.1201,3.1583,3.0946,3.1583,69600.0],["1986-01-17",3.1583,3.2092,3.1456,3.1456,108000.0],["1986-01-20",3.1456,3.171,3.0819,3.171,69000.0],["1986-01-21",3.1456,3.1456,3.0819,3.1074,19800.0],["1986-01-22",3.1074,3.1456,3.1074,3.1074,12600.0],["1986-01-23",3.1074,3.1201,3.0946,3.1201,15600.0],["1986-01-24",3.1456,3.1838,3.1456,3.1838,28800.0],["1986-01-27",3.1838,3.1838,3.1328,3.1328,8400.0],["1986-01-28",3.1328,3.222,3.1328,3.222,172200.0],["1986-01-29",3.222,3.2347,3.1328,3.1328,39000.0],["1986-01-30",3.1583,3.171,3.1583,3.1583,12000.0],["1986-01-31",3.2474,3.3239,3.2474,3.2984,269400.0],["1986-02-03",3.2984,3.3748,3.2347,3.2602,175800.0],["1986-02-04",3.2602,3.2602,3.2092,3.2474,110400.0],["1986-02-05",3.2474,3.2729,3.222,3.2729,46800.0],["1986-02-06",3.2729,3.2856,3.2602,3.2602,45600.0],["1986-02-07",3.2602,3.4639,3.2347,3.4639,131400.0],["1986-02-10",3.4639,3.4767,3.4257,3.4257,45600.0],["1986-02-11",3.4385,3.4767,3.4385,3.4639,43200.0],["1986-02-12",3.4639,3.5531,3.4385,3.5531,159600.0],["1986-02-13",3.5531,3.5531,3.5149,3.5276,67800.0],["1986-02-14",3.5149,3.5149,3.4639,3.5149,145800.0],["1986-02-18",3.5149,3.5658,3.4767,3.5658,97800.0],["1986-02-19",3.5403,3.5403,3.4767,3.4767,56400.0],["1986-02-20",3.5021,3.5531,3.5021,3.5149,25200.0],["1986-02-21",3.5149,3.5403,3.4894,3.5021,38400.0],["1986-02-24",3.5021,3.5021,3.4639,3.4894,147000.0],["1986-02-25",3.4894,3.5658,3.4003,3.5404,237000.0],["1986-02-26",3.5913,3.6932,3.5913,3.6295,278400.0],["1986-02-27",3.6295,3.8715,3.6168,3.795,453000.0],["1986-02-28",3.795,3.846,3.7696,3.795,248400.0],["1986-03-03",3.795,3.846,3.6932,3.7186,169200.0],["1986-03-04",3.6932,3.6932,3.604,3.6804,49800.0],["1986-03-05",3.655,3.655,3.5658,3.5913,153600.0],["1986-03-06",3.6168,3.7059,3.6168,3.6932,205800.0],["1986-03-07",3.6932,3.6932,3.604,3.6295,87600.0],["1986-03-10",3.6295,4.1134,3.6168,4.088,582000.0],["1986-03-11",4.088,4.2153,4.088,4.2153,634200.0],["1986-03-12",4.1898,4.1898,4.1262,4.1262,320400.0],["1986-03-13",4.1134,4.1134,4.037,4.088,264000.0],["1986-03-14",4.088,4.2026,4.088,4.1262,145800.0],["1986-03-17",4.1262,4.1516,4.1007,4.1134,65400.0],["1986-03-18",4.1134,4.1644,4.1007,4.1007,82200.0],["1986-03-19",4.1262,4.279,4.1262,4.1516,435000.0],["1986-03-20",4.1516,4.1771,4.0752,4.1771,354600.0],["1986-03-21",4.1771,4.1771,4.0752,4.1007,193200.0],["1986-03-24",4.088,4.088,3.9224,4.037,244800.0],["1986-03-25",4.0115,4.0115,3.846,3.8715,79800.0],["1986-03-26",3.8715,3.9097,3.846,3.846,70800.0],["1986-03-27",3.8715,3.9606,3.8715,3.8969,114600.0],["1986-03-31",3.8969,3.9224,3.846,3.846,126000.0],["1986-04-01",3.8587,3.8969,3.8587,3.8842,27000.0],["1986-04-02",3.8842,3.8842,3.846,3.846,15600.0],["1986-04-03",3.846,3.8969,3.8205,3.8333,73800.0],["1986-04-04",3.8333,3.8333,3.7441,3.7441,134400.0],["1986-04-07",3.7441,3.7696,3.7186,3.7186,55200.0],["1986-04-08",3.7186,3.7568,3.7059,3.7568,27600.0],["1986-04-09",3.7568,3.7823,3.6168,3.7059,150000.0],["1986-04-10",3.7186,3.7568,3.7186,3.7314,112800.0],["1986-04-11",3.7314,3.7441,3.7186,3.7186,72000.0],["1986-04-14",3.7314,3.7696,3.7314,3.7696,116400.0],["1986-04-15",3.7696,3.7823,3.7186,3.7696,130200.0],["1986-04-16",3.7696,3.7823,3.7568,3.7823,9000.0],["1986-04-17",3.7823,4.037,3.7823,4.0243,133200.0],["1986-04-18",4.0243,4.0625,3.9988,4.0115,152400.0],["1986-04-21",3.9861,3.9861,3.9097,3.9351,22800.0],["1986-04-22",3.9351,3.9351,3.8969,3.8969,16200.0],["1986-04-23",3.8587,3.8587,3.8205,3.846,23400.0],["1986-04-24",4.4318,4.5592,4.4318,4.5337,1049400.0],["1986-04-25",4.4827,4.4827,4.3809,4.4445,504600.0],["1986-04-28",4.4445,4.4573,4.3427,4.4063,417600.0],["1986-04-29",4.4063,4.4063,4.3936,4.3936,99000.0],["1986-04-30",4.3936,4.4191,4.3936,4.3936,121800.0],["1986-05-01",4.4063,4.4573,4.4063,4.4445,155400.0],["1986-05-02",4.4445,4.4573,4.4318,4.4318,168000.0],["1986-05-05",4.4063,4.4063,4.3427,4.3681,307800.0],["1986-05-06",4.3554,4.3554,4.3427,4.3427,297600.0],["1986-05-07",4.3172,4.3172,4.2408,4.3172,164400.0],["1986-05-08",4.3172,4.3299,4.2917,4.3045,126600.0],["1986-05-09",4.279,4.279,3.9733,4.1389,1084800.0],["1986-05-12",4.1389,4.2153,4.1389,4.1771,543000.0],["1986-05-13",4.1771,4.1771,4.1516,4.1644,60000.0],["1986-05-14",4.1644,4.228,4.1644,4.228,220200.0],["1986-05-15",4.2153,4.2153,4.1771,4.1771,319200.0],["1986-05-16",4.1771,4.1771,4.1389,4.1389,447000.0],["1986-05-19",4.1389,4.1516,4.1134,4.1389,198000.0],["1986-05-20",4.1389,4.1644,4.1389,4.1644,61200.0],["1986-05-21",4.1644,4.1644,4.0752,4.0752,241200.0],["1986-05-22",4.0752,4.1262,4.0752,4.1262,60000.0],["1986-05-23",4.1262,4.1771,4.1262,4.1389,158400.0],["1986-05-27",4.1389,4.1516,4.1262,4.1262,33600.0],["1986-05-28",4.1262,4.1516,4.1007,4.1389,128400.0],["1986-05-29",4.1262,4.1262,4.0498,4.0498,128400.0],["1986-05-30",3.9988,3.9988,3.9606,3.9861,58800.0],["1986-06-02",3.9861,4.037,3.8969,3.8969,171000.0],["1986-06-03",3.8969,3.9479,3.8842,3.9479,196200.0],["1986-06-04",3.9733,4.0115,3.9733,3.9733,58800.0],["1986-06-05",3.9733,3.9988,3.9097,3.9988,34200.0],["1986-06-06",3.9988,4.0243,3.9351,3.9733,37800.0],["1986-06-09",3.9733,4.0498,3.9606,3.9733,87000.0],["1986-06-10",3.9733,4.0498,3.9479,4.0115,201000.0],["1986-06-11",4.0115,4.0243,3.9861,3.9988,24000.0],["1986-06-12",3.9988,4.0115,3.9861,3.9861,15600.0],["1986-06-13",4.0115,4.0498,4.0115,4.0498,9000.0],["1986-06-16",4.037,4.037,4.037,4.037,3600.0],["1986-06-17",4.037,4.0625,4.037,4.037,33000.0],["1986-06-18",4.0115,4.0115,3.9479,3.9733,53400.0],["1986-06-19",3.9479,3.9479,3.8969,3.8969,50400.0],["1986-06-20",3.8969,3.9351,3.8078,3.8205,82200.0],["1986-06-23",3.8333,3.8715,3.8333,3.8587,15000.0],["1986-06-24",3.8587,3.9097,3.8587,3.8715,42000.0],["1986-06-25",3.846,3.846,3.846,3.846,8400.0],["1986-06-26",3.846,3.846,3.8205,3.8333,12000.0],["1986-06-27",3.8333,3.846,3.7568,3.7696,302400.0],["1986-06-30",3.7696,3.7696,3.6932,3.7059,162000.0],["1986-07-01",3.7059,3.7441,3.6422,3.6677,88200.0],["1986-07-02",3.655,3.655,3.4894,3.5913,184800.0],["1986-07-03",3.5913,3.6422,3.5913,3.6295,35400.0],["1986-07-07",3.6295,3.6422,3.5658,3.5658,111000.0],["1986-07-08",3.5403,3.5403,3.5149,3.5149,43200.0],["1986-07-09",3.5149,3.5658,3.5149,3.5404,48000.0],["1986-07-10",3.5404,3.5658,3.4894,3.5404,27600.0],["1986-07-11",3.5658,3.5913,3.5658,3.5913,14400.0],["1986-07-14",3.5913,3.6168,3.5658,3.5658,108600.0],["1986-07-15",3.5658,3.5913,3.5021,3.5021,52800.0],["1986-07-16",3.5021,3.5021,3.4767,3.4767,79200.0],["1986-07-17",3.4767,3.4894,3.4639,3.4894,6600.0],["1986-07-18",3.4894,3.4894,3.4385,3.4512,148800.0],["1986-07-21",3.4385,3.4385,3.3621,3.3621,52200.0],["1986-07-22",3.3621,3.3621,3.2729,3.3111,39600.0],["1986-07-23",3.2984,3.2984,3.1583,3.1838,156600.0],["1986-07-24",3.1838,3.222,3.1838,3.1838,132000.0],["1986-07-25",3.1965,3.2092,3.1965,3.2092,5400.0],["1986-07-28",3.2092,3.2474,3.2092,3.2092,30000.0],["1986-07-29",3.222,3.2856,3.222,3.2856,13200.0],["1986-07-30",3.2347,3.2347,3.1074,3.1328,84600.0],["1986-07-31",3.0946,3.0946,3.0309,3.0946,51000.0],["1986-08-01",3.0946,3.1201,3.0309,3.0564,63600.0],["1986-08-04",3.0564,3.0946,3.0055,3.0309,25800.0],["1986-08-05",3.0309,3.0437,3.0182,3.0182,13200.0],["1986-08-06",2.98,2.98,2.8527,2.8527,132600.0],["1986-08-07",2.8527,2.8654,2.8017,2.8399,174600.0],["1986-08-08",2.8527,2.9036,2.8527,2.8909,116400.0],["1986-08-11",2.9036,2.9163,2.9036,2.9036,136200.0],["1986-08-12",2.9036,2.9418,2.8781,2.9418,222000.0],["1986-08-13",2.9418,2.98,2.9291,2.98,56400.0],["1986-08-14",2.98,3.0564,2.9545,3.0564,109800.0],["1986-08-15",3.0564,3.0946,3.0309,3.0564,43800.0],["1986-08-18",3.0564,3.1074,3.0437,3.0564,37200.0],["1986-08-19",3.0564,3.0564,2.9545,3.0564,85800.0],["1986-08-20",3.0182,3.0182,2.98,3.0055,45000.0],["1986-08-21",2.98,2.98,2.9673,2.9673,14400.0],["1986-08-22",2.9673,2.9927,2.9163,2.9545,148200.0],["1986-08-25",2.9545,2.9545,2.9036,2.9036,44400.0],["1986-08-26",2.9545,2.9673,2.9545,2.9545,153000.0],["1986-08-27",2.9545,2.9927,2.9291,2.9545,38400.0],["1986-08-28",2.9545,3.0055,2.9291,2.9673,47400.0],["1986-08-29",2.9673,2.9927,2.9673,2.9927,18600.0],["1986-09-02",2.9673,2.9673,2.9036,2.9036,63000.0],["1986-09-03",2.9163,2.9418,2.9163,2.9418,27600.0],["1986-09-04",2.9545,3.0182,2.9545,3.0055,219000.0],["1986-09-05",3.0055,3.0182,2.98,2.98,94800.0],["1986-09-08",2.98,3.0309,2.9291,3.0309,90600.0],["1986-09-09",3.0437,3.3621,3.0437,3.3621,114600.0],["1986-09-10",3.3621,3.413,3.1328,3.1328,121800.0],["1986-09-11",3.1328,3.171,3.0055,3.171,105600.0],["1986-09-12",3.171,3.2602,2.98,3.1074,172800.0],["1986-09-15",3.1456,3.2092,3.1456,3.171,94200.0],["1986-09-16",3.171,3.2347,3.1328,3.2347,52200.0],["1986-09-17",3.2347,3.2602,3.1838,3.2092,106200.0],["1986-09-18",3.2347,3.3366,3.2347,3.2602,73800.0],["1986-09-19",3.2602,3.2602,3.1838,3.1838,88800.0],["1986-09-22",3.1838,3.1965,3.1328,3.1328,36600.0],["1986-09-23",3.1328,3.1583,3.0946,3.1583,40200.0],["1986-09-24",3.171,3.222,3.171,3.1965,41400.0],["1986-09-25",3.1583,3.1583,3.0692,3.1074,46800.0],["1986-09-26",3.1074,3.1074,3.0564,3.0819,133800.0],["1986-09-29",3.0692,3.0692,3.0055,3.0692,13800.0],["1986-09-30",3.0564,3.0564,3.0309,3.0309,32400.0],["1986-10-01",3.0309,3.1328,3.0309,3.0309,157800.0],["1986-10-02",3.0309,3.1201,3.0055,3.0946,132600.0],["1986-10-03",3.0819,3.0819,3.0182,3.0182,45600.0],["1986-10-06",3.0182,3.0564,3.0055,3.0055,76800.0],["1986-10-07",3.0055,3.0309,3.0055,3.0309,95400.0],["1986-10-08",3.0182,3.0182,2.98,2.98,31800.0],["1986-10-09",2.98,3.0055,2.9545,3.0055,10200.0],["1986-10-10",3.0055,3.0309,2.98,2.98,73200.0],["1986-10-13",2.98,2.98,2.98,2.98,1800.0],["1986-10-14",3.0055,3.0182,3.0055,3.0055,10800.0],["1986-10-15",3.0055,3.0055,2.98,2.98,13800.0],["1986-10-16",2.98,3.0182,2.98,3.0055,44400.0],["1986-10-17",3.0055,3.0182,2.98,3.0055,39000.0],["1986-10-20",3.0055,3.0055,2.9927,3.0055,42000.0],["1986-10-21",3.0055,3.0182,2.9545,2.9545,178800.0],["1986-10-22",2.9545,2.98,2.9291,2.98,87600.0],["1986-10-23",2.98,3.0055,2.9545,2.9545,71400.0],["1986-10-24",2.9545,2.9927,2.9163,2.9927,222600.0],["1986-10-27",2.9927,3.0055,2.9545,3.0055,30000.0],["1986-10-28",2.98,2.98,2.9291,2.9545,53400.0],["1986-10-29",2.9545,2.98,2.9545,2.9545,121200.0],["1986-10-30",2.9545,3.0182,2.9545,3.0055,25800.0],["1986-10-31",3.0055,3.0182,2.9927,3.0055,21000.0],["1986-11-03",2.9927,2.9927,2.9163,2.9927,95400.0],["1986-11-04",2.98,2.98,2.9545,2.9545,48600.0],["1986-11-05",2.9545,2.9545,2.9036,2.9545,70200.0],["1986-11-06",2.9418,2.9418,2.9163,2.9163,18600.0],["1986-11-07",2.9036,2.9036,2.8527,2.8527,144000.0],["1986-11-10",2.8527,2.9036,2.8144,2.9036,33600.0],["1986-11-11",2.9163,3.0309,2.9163,3.0055,48000.0],["1986-11-12",3.0182,3.3111,3.0182,3.1838,219600.0],["1986-11-13",3.1838,3.2474,3.1456,3.1583,211200.0],["1986-11-14",3.1583,3.222,3.1583,3.171,21600.0],["1986-11-17",3.171,3.1965,3.1328,3.1328,82200.0],["1986-11-18",3.1328,3.1583,3.0564,3.0692,155400.0],["1986-11-19",3.0691,3.0946,3.0055,3.0819,27000.0],["1986-11-20",3.0819,3.2347,3.0819,3.2347,79200.0],["1986-11-21",3.2347,3.2347,3.1456,3.171,122400.0],["1986-11-24",3.171,3.1965,3.1074,3.1074,83400.0],["1986-11-25",3.1074,3.1328,3.0692,3.1201,84000.0],["1986-11-26",3.1201,3.1583,3.0946,3.0946,55200.0],["1986-11-28",3.0946,3.1074,3.0564,3.0946,22800.0],["1986-12-01",3.0819,3.0819,3.0564,3.0564,32400.0],["1986-12-02",3.0564,3.1328,3.0437,3.1328,54000.0],["1986-12-03",3.1328,3.1838,3.0946,3.1838,61200.0],["1986-12-04",3.1838,3.1965,3.171,3.1965,88800.0],["1986-12-05",3.1965,3.2347,3.171,3.1965,50400.0],["1986-12-08",3.1965,3.2092,3.1583,3.171,39000.0],["1986-12-09",3.171,3.1965,3.1074,3.1201,31200.0],["1986-12-10",3.1201,3.1583,3.0946,3.1583,14400.0],["1986-12-11",3.1583,3.1583,3.0946,3.1201,21000.0],["1986-12-12",3.0819,3.0819,3.0437,3.0437,35400.0],["1986-12-15",3.0437,3.0564,3.0437,3.0564,16800.0],["1986-12-16",3.0564,3.2984,3.0564,3.2347,406200.0],["1986-12-17",3.2347,3.2602,3.2347,3.2347,423000.0],["1986-12-18",3.2347,3.2602,3.2092,3.2092,48600.0],["1986-12-19",3.2092,3.3239,3.2092,3.2984,1173600.0],["1986-12-22",3.2984,3.3493,3.2602,3.3493,217800.0],["1986-12-23",3.3493,3.4003,3.2856,3.3111,232800.0],["1986-12-24",3.3368,3.3368,3.2983,3.3111,19800.0],["1986-12-26",3.3111,3.3111,3.2855,3.2983,41400.0],["1986-12-29",3.2983,3.3111,3.2855,3.3111,49200.0],["1986-12-30",3.3111,3.324,3.3111,3.3111,22200.0],["1986-12-31",3.3111,3.3368,3.3111,3.3111,125400.0],["1987-01-02",3.3368,3.3496,3.3368,3.3368,55200.0],["1987-01-05",3.3368,3.3881,3.3368,3.3881,222000.0],["1987-01-06",3.3881,3.4138,3.3753,3.3753,29400.0],["1987-01-07",3.3753,3.4138,3.3753,3.3881,92400.0],["1987-01-08",3.3881,3.401,3.3753,3.3753,59400.0],["1987-01-09",3.3753,3.3881,3.3753,3.3753,14400.0],["1987-01-12",3.3753,3.3753,3.3496,3.3753,7200.0],["1987-01-13",3.3753,3.3753,3.3496,3.3496,11400.0],["1987-01-14",3.3496,3.3753,3.324,3.324,33000.0],["1987-01-15",3.324,3.3625,3.324,3.3368,60600.0],["1987-01-16",3.3368,3.3625,3.3368,3.3496,28800.0],["1987-01-19",3.3496,3.3496,3.3368,3.3368,112200.0],["1987-01-20",3.3368,3.3625,3.3368,3.3625,36000.0],["1987-01-21",3.3625,3.3753,3.3496,3.3496,17400.0],["1987-01-22",3.3496,3.3753,3.3496,3.3496,15000.0],["1987-01-23",3.3496,3.3753,3.0544,3.0673,235200.0],["1987-01-26",3.0673,3.0801,2.9518,3.0031,72000.0],["1987-01-27",2.9774,2.9774,2.8619,2.9261,66000.0],["1987-01-28",2.9389,2.9774,2.9389,2.9774,43200.0],["1987-01-29",2.9774,2.9774,2.9518,2.9774,68400.0],["1987-01-30",2.9774,2.9774,2.9646,2.9774,14400.0],["1987-02-02",2.9774,2.9774,2.9518,2.9518,56400.0],["1987-02-03",2.9518,3.0288,2.9518,3.0031,247200.0],["1987-02-04",3.0031,3.1571,2.9774,3.1314,405000.0],["1987-02-05",3.1443,3.1828,3.1443,3.1699,55200.0],["1987-02-06",3.1699,3.1699,3.1058,3.1314,24000.0],["1987-02-09",3.1314,3.1571,3.0801,3.1443,113400.0],["1987-02-10",3.1443,3.1571,3.0288,3.0801,29400.0],["1987-02-11",3.0801,3.1058,3.0416,3.0801,14400.0],["1987-02-12",3.0801,3.1058,3.0673,3.1058,15000.0],["1987-02-13",3.1058,3.1058,3.0801,3.1058,21600.0],["1987-02-17",3.1058,3.1314,3.0929,3.1314,21000.0],["1987-02-18",3.1314,3.1314,3.0929,3.0929,19800.0],["1987-02-19",3.0929,3.1186,3.0929,3.1186,40800.0],["1987-02-20",3.1186,3.1314,3.0416,3.0929,112800.0],["1987-02-23",3.0801,3.0801,3.0288,3.0288,27600.0],["1987-02-24",3.0288,3.0673,2.9774,2.9774,68400.0],["1987-02-25",3.0031,3.0801,3.0031,3.0673,191400.0],["1987-02-26",3.0673,3.0673,3.0288,3.0673,38400.0],["1987-02-27",3.0673,3.0801,3.0544,3.0673,49800.0],["1987-03-02",3.0544,3.0544,3.0288,3.0288,39000.0],["1987-03-03",3.0288,3.0416,3.0288,3.0416,12600.0],["1987-03-04",3.0416,3.0544,2.7978,2.8234,387600.0],["1987-03-05",2.7721,2.7721,2.6181,2.7208,423000.0],["1987-03-06",2.6951,2.6951,2.6438,2.6694,236400.0],["1987-03-09",2.6694,2.6694,2.6181,2.6438,100800.0],["1987-03-10",2.6438,2.7464,2.6438,2.7464,334800.0],["1987-03-11",2.7464,2.7721,2.7079,2.7464,314400.0],["1987-03-12",2.7464,2.7593,2.7208,2.7464,106200.0],["1987-03-13",2.7464,2.7464,2.7079,2.7208,12600.0],["1987-03-16",2.7208,2.7208,2.6438,2.6438,53400.0],["1987-03-17",2.6181,2.6181,2.5283,2.6053,292200.0],["1987-03-18",2.6053,2.6181,2.5924,2.6181,137400.0],["1987-03-19",2.6181,2.6181,2.5796,2.5796,48000.0],["1987-03-20",2.5796,2.5924,2.5411,2.5668,202200.0],["1987-03-23",2.5668,2.6053,2.5283,2.5411,321600.0],["1987-03-24",2.5411,2.6181,2.5411,2.6181,366000.0],["1987-03-25",2.6311,2.6311,2.5922,2.6311,36600.0],["1987-03-26",2.6311,2.644,2.6051,2.644,75600.0],["1987-03-27",2.644,2.644,2.5922,2.5922,30000.0],["1987-03-30",2.5922,2.5922,2.5533,2.5792,18600.0],["1987-03-31",2.5792,2.6051,2.5533,2.5922,324000.0],["1987-04-01",2.5663,2.5663,2.5403,2.5663,23400.0],["1987-04-02",2.5663,2.5663,2.5403,2.5663,32400.0],["1987-04-03",2.5663,2.5792,2.5533,2.5792,61200.0],["1987-04-06",2.5792,2.6311,2.5533,2.5922,195000.0],["1987-04-07",2.5922,2.5922,2.5663,2.5792,156000.0],["1987-04-08",2.5792,2.5922,2.5533,2.5922,47400.0],["1987-04-09",2.5922,2.6699,2.5922,2.657,188400.0],["1987-04-10",2.657,2.6959,2.657,2.6829,88800.0],["1987-04-13",2.6829,2.6829,2.6181,2.644,39600.0],["1987-04-14",2.644,2.644,2.6051,2.644,80400.0],["1987-04-15",2.657,2.6959,2.657,2.657,50400.0],["1987-04-16",2.657,2.6829,2.644,2.6829,54600.0],["1987-04-20",2.6829,2.6829,2.6181,2.6311,64200.0],["1987-04-21",2.6051,2.6051,2.5403,2.5792,42600.0],["1987-04-22",2.5922,2.6051,2.5922,2.5922,37800.0],["1987-04-23",2.5922,2.6181,2.5922,2.6181,33600.0],["1987-04-24",2.6181,2.6699,2.6181,2.644,16800.0],["1987-04-27",2.6181,2.6181,2.5533,2.5792,18600.0],["1987-04-28",2.5922,2.6051,2.5922,2.5922,64200.0],["1987-04-29",2.5922,2.5922,2.5663,2.5792,18000.0],["1987-04-30",2.5922,2.6051,2.5922,2.6051,115200.0],["1987-05-01",2.6181,2.6959,2.6181,2.6699,34200.0],["1987-05-04",2.6699,2.6699,2.644,2.6699,35400.0],["1987-05-05",2.644,2.644,2.6181,2.6181,30600.0],["1987-05-06",2.6311,2.6829,2.6311,2.6829,18000.0],["1987-05-07",2.6829,2.6959,2.657,2.6959,44400.0],["1987-05-08",2.6959,2.7477,2.6959,2.7477,26400.0],["1987-05-11",2.7607,2.7995,2.7607,2.7995,112200.0],["1987-05-12",2.8514,2.9551,2.8514,2.9292,173400.0],["1987-05-13",2.9421,2.981,2.9421,2.9421,59400.0],["1987-05-14",2.9421,2.9421,2.9292,2.9292,10800.0],["1987-05-15",2.9162,2.9162,2.8125,2.8125,28800.0],["1987-05-18",2.8125,2.8255,2.7477,2.7477,52200.0],["1987-05-19",2.7477,2.7607,2.7088,2.7088,116400.0],["1987-05-20",2.6829,2.6829,2.644,2.644,123600.0],["1987-05-21",2.6699,2.7218,2.6699,2.6959,19200.0],["1987-05-22",2.6959,2.7218,2.6959,2.6959,62400.0],["1987-05-26",2.6959,2.8255,2.6959,2.8255,30600.0],["1987-05-27",2.8255,2.8255,2.7736,2.7736,21000.0],["1987-05-28",2.7736,2.7866,2.7347,2.7347,17400.0],["1987-05-29",2.7347,2.7347,2.7347,2.7347,0.0],["1987-06-01",2.7218,2.7218,2.6699,2.6699,9000.0],["1987-06-02",2.6699,2.6829,2.657,2.657,3000.0],["1987-06-03",2.657,2.7218,2.657,2.7218,12000.0],["1987-06-04",2.7088,2.7088,2.6181,2.6181,39600.0],["1987-06-05",2.644,2.6829,2.644,2.644,19200.0],["1987-06-08",2.644,2.6959,2.6181,2.6959,180600.0],["1987-06-09",2.6699,2.6699,2.644,2.644,34200.0],["1987-06-10",2.644,2.6959,2.644,2.6959,41400.0],["1987-06-11",2.6959,2.7347,2.6829,2.7347,67800.0],["1987-06-12",2.7347,2.7995,2.7218,2.7736,37800.0],["1987-06-15",2.7736,2.8514,2.7477,2.8255,32400.0],["1987-06-16",2.7995,2.7995,2.7866,2.7995,13200.0],["1987-06-17",2.7866,2.7866,2.7477,2.7866,72000.0],["1987-06-18",2.7607,2.7607,2.7347,2.7477,37200.0],["1987-06-19",2.7477,2.7736,2.7477,2.7477,57600.0],["1987-06-22",2.7477,2.7995,2.7347,2.7995,372000.0],["1987-06-23",2.7995,2.8644,2.7866,2.7866,38400.0],["1987-06-24",2.7866,2.7866,2.7736,2.7736,13800.0],["1987-06-25",2.7736,2.7866,2.7607,2.7607,37200.0],["1987-06-26",2.7607,2.7736,2.7477,2.7477,33000.0],["1987-06-29",2.7477,2.7477,2.5922,2.644,49800.0],["1987-06-30",2.657,2.657,2.631,2.644,31800.0],["1987-07-01",2.644,2.644,2.631,2.644,1200.0],["1987-07-02",2.644,2.644,2.644,2.644,18000.0],["1987-07-06",2.657,2.6701,2.657,2.657,9600.0],["1987-07-07",2.6831,2.6831,2.6831,2.6831,15000.0],["1987-07-08",2.6831,2.6831,2.657,2.6831,82200.0],["1987-07-09",2.6961,2.7612,2.6961,2.7612,30600.0],["1987-07-10",2.7612,2.8133,2.7612,2.7743,16800.0],["1987-07-13",2.7743,2.8394,2.7743,2.8394,6000.0],["1987-07-14",2.8394,2.8915,2.8264,2.8915,48000.0],["1987-07-15",2.9175,2.9175,2.9175,2.9175,42600.0],["1987-07-16",2.9306,2.9436,2.9306,2.9306,13800.0],["1987-07-17",2.9436,3.0217,2.9436,3.0217,69600.0],["1987-07-20",3.0217,3.0738,3.0087,3.0738,147600.0],["1987-07-21",3.0738,3.1259,3.0478,3.0738,132600.0],["1987-07-22",3.0738,3.1259,3.0738,3.0738,191400.0],["1987-07-23",3.0738,3.0999,3.0608,3.0608,8400.0],["1987-07-24",3.0608,3.0738,3.0217,3.0738,66000.0],["1987-07-27",3.0478,3.0478,3.0348,3.0348,17400.0],["1987-07-28",3.0478,3.0608,3.0478,3.0608,136200.0],["1987-07-29",3.0608,3.0869,3.0348,3.0348,88200.0],["1987-07-30",3.0348,3.0738,3.0217,3.0478,34200.0],["1987-07-31",3.0478,3.0608,3.0348,3.0348,10800.0],["1987-08-03",3.0348,3.0478,3.0217,3.0348,43200.0],["1987-08-04",3.0217,3.0217,2.9827,2.9827,7800.0],["1987-08-05",3.0217,3.0217,3.0217,3.0217,82800.0],["1987-08-06",3.0217,3.0348,2.9957,3.0348,334800.0],["1987-08-07",3.0348,3.0478,3.0087,3.0478,135000.0],["1987-08-10",3.0478,3.0478,3.0348,3.0348,12000.0],["1987-08-11",3.0348,3.0738,2.9957,3.0738,218400.0],["1987-08-12",3.0738,3.0869,3.0478,3.0478,45000.0],["1987-08-13",3.0478,3.0869,3.0217,3.0738,93600.0],["1987-08-14",3.0738,3.0999,3.0348,3.0348,319800.0],["1987-08-17",3.0478,3.0738,3.0478,3.0738,181800.0],["1987-08-18",3.0738,3.0738,3.0478,3.0738,184200.0],["1987-08-19",3.0738,3.0738,3.0217,3.0738,240600.0],["1987-08-20",3.0738,3.0999,3.0738,3.0869,64200.0],["1987-08-21",3.0869,3.0999,3.0738,3.0999,18600.0],["1987-08-24",3.0999,3.0999,3.0738,3.0999,4800.0],["1987-08-25",3.0999,3.139,3.0738,3.1129,97800.0],["1987-08-26",3.1129,3.1259,3.0608,3.0869,20400.0],["1987-08-27",3.0869,3.0869,3.0608,3.0608,7200.0],["1987-08-28",3.0478,3.0478,2.9696,2.9696,15000.0],["1987-08-31",2.9696,3.0087,2.9696,3.0087,13200.0],["1987-09-01",3.0087,3.0217,2.9827,2.9957,15000.0],["1987-09-02",2.9827,2.9827,2.9696,2.9696,6000.0],["1987-09-03",2.9696,2.9957,2.9436,2.9436,16800.0],["1987-09-04",2.9306,2.9306,2.8524,2.8654,24000.0],["1987-09-08",2.8133,2.8133,2.7091,2.7352,86400.0],["1987-09-09",2.7352,2.7612,2.6831,2.7091,21000.0],["1987-09-10",2.7091,2.7222,2.6831,2.7091,29400.0],["1987-09-11",2.7352,2.7873,2.7352,2.7482,75600.0],["1987-09-14",2.8003,2.8524,2.8003,2.8394,62400.0],["1987-09-15",2.8394,2.8654,2.8133,2.8133,27000.0],["1987-09-16",2.8133,2.8915,2.8133,2.8915,18000.0],["1987-09-17",2.8915,2.8915,2.8654,2.8785,12600.0],["1987-09-18",2.8785,2.9175,2.8524,2.8524,19800.0],["1987-09-21",2.8785,2.9175,2.8785,2.9045,23400.0],["1987-09-22",2.8785,2.8785,2.8264,2.8785,85800.0],["1987-09-23",2.8785,2.8915,2.8524,2.8654,6000.0],["1987-09-24",2.9047,2.957,2.9047,2.9309,32400.0],["1987-09-25",2.9178,2.9178,2.8916,2.8916,18600.0],["1987-09-28",2.9047,2.9178,2.9047,2.9047,11400.0],["1987-09-29",2.9047,2.9178,2.9047,2.9047,9000.0],["1987-09-30",2.9047,2.9178,2.8131,2.9178,38400.0],["1987-10-01",2.9178,2.9178,2.8916,2.8916,18600.0],["1987-10-02",2.8654,2.8654,2.8131,2.8524,20400.0],["1987-10-05",2.8523,2.8523,2.8262,2.8393,7200.0],["1987-10-06",2.8393,2.8524,2.8,2.8,44400.0],["1987-10-07",2.8,2.8,2.7869,2.7869,28200.0],["1987-10-08",2.7869,2.7869,2.7738,2.7738,12000.0],["1987-10-09",2.7738,2.7738,2.7215,2.7215,37200.0],["1987-10-12",2.7215,2.7346,2.7215,2.7215,6600.0],["1987-10-13",2.6953,2.6953,2.6561,2.6953,27000.0],["1987-10-14",2.6953,2.7346,2.6692,2.6692,244200.0],["1987-10-15",2.6692,2.6692,2.5645,2.6692,260400.0],["1987-10-16",2.643,2.643,2.5645,2.5776,61800.0],["1987-10-19",2.5514,2.5514,2.3028,2.3028,99600.0],["1987-10-20",2.1851,2.1851,2.1196,2.1458,120000.0],["1987-10-21",2.1981,2.329,2.1981,2.3028,225000.0],["1987-10-22",2.2766,2.2766,2.1981,2.2112,25200.0],["1987-10-23",2.1981,2.1981,2.172,2.172,39600.0],["1987-10-26",2.1196,2.1196,2.0019,2.0019,130800.0],["1987-10-27",2.0019,2.0673,1.9495,1.9495,75000.0],["1987-10-28",1.9103,1.9103,1.858,1.858,27600.0],["1987-10-29",1.858,1.9888,1.8318,1.9888,102600.0],["1987-10-30",1.9888,2.1196,1.9495,2.0935,72000.0],["1987-11-02",2.0935,2.0935,2.0411,2.0411,37800.0],["1987-11-03",2.0411,2.0804,2.0411,2.0542,34800.0],["1987-11-04",2.0542,2.1458,2.0411,2.1458,63600.0],["1987-11-05",2.172,2.172,2.0935,2.0935,96600.0],["1987-11-06",2.0935,2.2243,2.0935,2.1458,72600.0],["1987-11-09",2.1196,2.1196,2.0804,2.0804,16800.0],["1987-11-10",2.0804,2.1196,2.0673,2.1196,13800.0],["1987-11-11",2.1196,2.1196,2.0935,2.0935,4800.0],["1987-11-12",2.1458,2.1981,2.1458,2.1981,65400.0],["1987-11-13",2.1981,2.1981,2.1458,2.1458,10200.0],["1987-11-16",2.1458,2.1981,2.1066,2.1066,12000.0],["1987-11-17",2.0804,2.0804,2.0804,2.0804,63600.0],["1987-11-18",2.0804,2.0804,2.015,2.0673,103800.0],["1987-11-19",2.0673,2.0935,1.9888,2.028,76200.0],["1987-11-20",2.028,2.028,1.9888,2.0019,19200.0],["1987-11-23",2.015,2.0411,2.015,2.0411,39000.0],["1987-11-24",2.0411,2.0935,2.0411,2.0804,15600.0],["1987-11-25",2.0673,2.0673,2.0673,2.0673,15600.0],["1987-11-27",2.0673,2.0673,2.0673,2.0673,14400.0],["1987-11-30",2.0411,2.0411,1.9888,1.9888,280800.0],["1987-12-01",1.9888,1.9888,1.9888,1.9888,19800.0],["1987-12-02",1.9888,2.0019,1.9626,1.9888,5400.0],["1987-12-03",1.9888,1.9888,1.9626,1.9888,17400.0],["1987-12-04",1.9626,1.9626,1.9365,1.9365,37800.0],["1987-12-07",1.9234,1.9234,1.8841,1.8841,13200.0],["1987-12-08",1.8841,1.8972,1.858,1.8972,4800.0],["1987-12-09",1.8972,1.9365,1.8841,1.8841,49200.0],["1987-12-10",1.8841,1.8972,1.871,1.8972,68400.0],["1987-12-11",1.8841,1.8841,1.858,1.871,40200.0],["1987-12-14",1.871,1.8841,1.8056,1.858,75600.0],["1987-12-15",1.858,1.871,1.7794,1.8318,70800.0],["1987-12-16",1.8449,1.9365,1.8449,1.9365,85800.0],["1987-12-17",1.9103,1.9103,1.858,1.858,15600.0],["1987-12-18",1.9495,1.9495,1.9495,1.9495,98400.0],["1987-12-21",1.9495,1.9626,1.8972,1.8972,57600.0],["1987-12-22",1.8972,1.9365,1.858,1.9103,56400.0],["1987-12-23",1.8841,1.8841,1.8449,1.8841,67200.0],["1987-12-24",1.8841,1.9234,1.871,1.9234,10200.0],["1987-12-28",1.9365,1.9757,1.9365,1.9365,65400.0],["1987-12-29",1.9365,1.9626,1.8972,1.9234,49800.0],["1987-12-30",1.9234,1.9495,1.8972,1.9103,83400.0],["1987-12-31",1.9103,1.9495,1.8841,1.8841,82200.0],["1988-01-04",1.9495,2.0411,1.9495,2.0411,46800.0],["1988-01-05",2.0542,2.0935,2.0542,2.0804,15000.0],["1988-01-06",2.0804,2.0804,2.0542,2.0804,19800.0],["1988-01-07",2.0542,2.0542,2.0542,2.0542,4200.0],["1988-01-08",2.0542,2.0542,1.9888,1.9888,26400.0],["1988-01-11",1.9888,2.015,1.9103,1.9757,172200.0],["1988-01-12",1.9757,2.028,1.9495,1.9495,15600.0],["1988-01-13",1.9495,1.9626,1.9234,1.9626,15600.0],["1988-01-14",1.9495,1.9495,1.9103,1.9365,310800.0],["1988-01-15",1.9888,2.0019,1.9888,1.9888,20400.0],["1988-01-18",1.9888,1.9888,1.9888,1.9888,3000.0],["1988-01-19",1.9757,1.9757,1.9234,1.9757,56400.0],["1988-01-20",1.9757,1.9888,1.9234,1.9234,101400.0],["1988-01-21",1.8972,1.8972,1.871,1.8972,45000.0],["1988-01-22",1.8972,1.9234,1.8972,1.9234,3600.0],["1988-01-25",1.9234,1.9626,1.9103,1.9234,11400.0],["1988-01-26",1.9103,1.9103,1.858,1.858,10800.0],["1988-01-27",1.858,1.871,1.8318,1.858,13200.0],["1988-01-28",1.858,1.871,1.858,1.871,16800.0],["1988-01-29",1.871,1.871,1.8449,1.871,13200.0],["1988-02-01",1.871,1.871,1.858,1.858,41400.0],["1988-02-02",1.858,1.8972,1.858,1.8972,12600.0],["1988-02-03",1.8972,1.9103,1.858,1.858,4200.0],["1988-02-04",1.8841,1.9234,1.8841,1.9234,10800.0],["1988-02-05",1.9103,1.9103,1.8841,1.8841,30600.0],["1988-02-08",1.8841,1.8972,1.858,1.858,15000.0],["1988-02-09",1.858,1.858,1.8449,1.8449,28800.0],["1988-02-10",1.8449,1.9103,1.8449,1.9103,12000.0],["1988-02-11",1.9103,1.9365,1.8972,1.8972,18000.0],["1988-02-12",1.8972,1.9103,1.8841,1.9103,22800.0],["1988-02-16",1.9103,1.9103,1.8841,1.8841,17400.0],["1988-02-17",1.9103,1.9626,1.9103,1.9365,21600.0],["1988-02-18",1.9626,1.9888,1.9626,1.9888,16800.0],["1988-02-19",1.9888,1.9888,1.9626,1.9757,64200.0],["1988-02-22",1.9888,2.0673,1.9888,2.0673,187800.0],["1988-02-23",2.1458,2.2243,2.1458,2.1981,203400.0],["1988-02-24",2.1981,2.2243,2.1196,2.1981,169200.0],["1988-02-25",2.1981,2.1981,2.172,2.172,37800.0],["1988-02-26",2.172,2.2112,2.1327,2.1327,73800.0],["1988-02-29",2.1981,2.2897,2.1981,2.2766,105600.0],["1988-03-01",2.329,2.486,2.329,2.3552,151200.0],["1988-03-02",2.3552,2.486,2.329,2.4729,147000.0],["1988-03-03",2.4729,2.5122,2.4075,2.4598,102600.0],["1988-03-04",2.4598,2.4991,2.4337,2.4467,75600.0],["1988-03-07",2.4467,2.4729,2.3682,2.4075,48600.0],["1988-03-08",2.4337,2.486,2.4337,2.486,25200.0],["1988-03-09",2.486,2.5122,2.4729,2.4991,64200.0],["1988-03-10",2.4729,2.4729,2.4075,2.4075,10200.0],["1988-03-11",2.4075,2.4337,2.3813,2.3813,37200.0],["1988-03-14",2.3944,2.4206,2.3944,2.4075,67200.0],["1988-03-15",2.4075,2.4467,2.4075,2.4075,133200.0],["1988-03-16",2.4206,2.4598,2.4206,2.4206,54000.0],["1988-03-17",2.4206,2.4467,2.3813,2.3813,92400.0],["1988-03-18",2.3813,2.4075,2.329,2.329,40200.0],["1988-03-21",2.329,2.3421,2.3159,2.3159,24000.0],["1988-03-22",2.3159,2.329,2.2897,2.329,7200.0],["1988-03-23",2.3028,2.3028,2.2636,2.3028,32400.0],["1988-03-24",2.2897,2.2897,2.2636,2.2897,38400.0],["1988-03-25",2.3161,2.3424,2.3161,2.3424,144600.0],["1988-03-28",2.3292,2.3292,2.3161,2.3161,49200.0],["1988-03-29",2.3161,2.3687,2.3161,2.3687,72000.0],["1988-03-30",2.4082,2.5792,2.4082,2.5398,223800.0],["1988-03-31",2.5003,2.5003,2.4476,2.474,61200.0],["1988-04-04",2.474,2.474,2.4608,2.4608,94800.0],["1988-04-05",2.4608,2.474,2.4476,2.4476,51600.0],["1988-04-06",2.4476,2.5003,2.4476,2.4871,77400.0],["1988-04-07",2.4871,2.5398,2.4608,2.5266,63600.0],["1988-04-08",2.5266,2.5529,2.5003,2.5529,53400.0],["1988-04-11",2.5529,2.5529,2.5266,2.5529,85200.0],["1988-04-12",2.5529,2.5924,2.5398,2.5924,36600.0],["1988-04-13",2.5924,2.7371,2.5924,2.724,232200.0],["1988-04-14",2.6714,2.6714,2.5398,2.5529,56400.0],["1988-04-15",2.5398,2.5398,2.5003,2.5266,15600.0],["1988-04-18",2.5266,2.6187,2.5266,2.6187,39600.0],["1988-04-19",2.6187,2.6582,2.5924,2.6582,58200.0],["1988-04-20",2.6582,2.6845,2.6582,2.6845,18000.0],["1988-04-21",2.6845,2.7108,2.6714,2.6977,33600.0],["1988-04-22",2.6977,2.7635,2.6714,2.6977,30600.0],["1988-04-25",2.6977,2.724,2.6582,2.724,45600.0],["1988-04-26",2.724,2.7503,2.6977,2.7371,55800.0],["1988-04-27",2.724,2.724,2.6977,2.6977,19200.0],["1988-04-28",2.6977,2.7371,2.6977,2.6977,28200.0],["1988-04-29",2.6977,2.7108,2.6582,2.6582,111600.0],["1988-05-02",2.645,2.645,2.5792,2.645,33000.0],["1988-05-03",2.645,2.7108,2.6319,2.7108,10800.0],["1988-05-04",2.7108,2.7108,2.6845,2.7108,6600.0],["1988-05-05",2.6845,2.6845,2.6845,2.6845,6000.0],["1988-05-06",2.6845,2.6845,2.6714,2.6714,4800.0],["1988-05-09",2.6714,2.724,2.6582,2.6845,34200.0],["1988-05-10",2.6582,2.6582,2.6319,2.645,34800.0],["1988-05-11",2.645,2.6582,2.5792,2.5792,37800.0],["1988-05-12",2.5792,2.6714,2.5792,2.6582,18600.0],["1988-05-13",2.6582,2.6845,2.6582,2.6845,57000.0],["1988-05-16",2.6845,2.6845,2.6845,2.6845,68400.0],["1988-05-17",2.6845,2.7108,2.6845,2.6845,42000.0],["1988-05-18",2.6845,2.7108,2.6845,2.7108,12600.0],["1988-05-19",2.6845,2.6845,2.6319,2.6582,26400.0],["1988-05-20",2.6582,2.6845,2.6582,2.6714,18000.0],["1988-05-23",2.645,2.645,2.5529,2.5529,19200.0],["1988-05-24",2.5529,2.5529,2.5266,2.5529,43800.0],["1988-05-25",2.5529,2.645,2.5529,2.6319,40800.0],["1988-05-26",2.6319,2.6582,2.6319,2.6582,15000.0],["1988-05-27",2.6582,2.6845,2.6319,2.645,43800.0],["1988-05-31",2.6582,2.6845,2.6582,2.6845,7200.0],["1988-06-01",2.6845,2.7371,2.6845,2.7371,5400.0],["1988-06-02",2.7371,2.7503,2.7108,2.7371,23400.0],["1988-06-03",2.7503,2.7898,2.7503,2.7503,6000.0],["1988-06-06",2.7503,2.7766,2.7371,2.7371,21600.0],["1988-06-07",2.7372,2.7635,2.7372,2.7635,7800.0],["1988-06-08",2.7635,2.8161,2.7372,2.8161,39000.0],["1988-06-09",2.8161,2.8819,2.8161,2.8424,45000.0],["1988-06-10",2.8424,2.8424,2.8424,2.8424,10200.0],["1988-06-13",2.8161,2.8161,2.8029,2.8161,79800.0],["1988-06-14",2.8161,2.8556,2.7898,2.7898,79200.0],["1988-06-15",2.7898,2.7898,2.7635,2.7635,48000.0],["1988-06-16",2.7635,2.7635,2.7635,2.7635,24000.0],["1988-06-17",2.7371,2.7371,2.6714,2.6714,21000.0],["1988-06-20",2.6714,2.7108,2.6582,2.6977,21600.0],["1988-06-21",2.6977,2.6977,2.6977,2.6977,2400.0],["1988-06-22",2.6977,2.724,2.6977,2.724,1800.0],["1988-06-23",2.7503,2.8161,2.7503,2.8029,39000.0],["1988-06-24",2.8029,2.8029,2.7501,2.8029,35400.0],["1988-06-27",2.8029,2.8294,2.8029,2.8029,6600.0],["1988-06-28",2.8029,2.8294,2.8029,2.8294,27000.0],["1988-06-29",2.8029,2.8029,2.7368,2.7368,19200.0],["1988-06-30",2.7501,2.7765,2.7501,2.7765,16200.0],["1988-07-01",2.7765,2.8029,2.7765,2.7765,24600.0],["1988-07-05",2.7765,2.8162,2.7368,2.8162,24600.0],["1988-07-06",2.8162,2.8294,2.6972,2.8294,36600.0],["1988-07-07",2.8029,2.8029,2.7897,2.7897,20400.0],["1988-07-08",2.7765,2.7765,2.7501,2.7501,25200.0],["1988-07-11",2.7501,2.7633,2.7501,2.7501,103200.0],["1988-07-12",2.7501,2.7501,2.7236,2.7368,28200.0],["1988-07-13",2.7368,2.7368,2.7104,2.7368,208200.0],["1988-07-14",2.7368,2.7501,2.7236,2.7501,18000.0],["1988-07-15",2.7501,2.7633,2.7368,2.7633,167400.0],["1988-07-18",2.7633,2.7633,2.7236,2.7501,93600.0],["1988-07-19",2.7501,2.7765,2.7236,2.7236,20400.0],["1988-07-20",2.7236,2.7368,2.6972,2.6972,6600.0],["1988-07-21",2.6972,2.7104,2.6972,2.6972,36000.0],["1988-07-22",2.6972,2.6972,2.6443,2.6575,112800.0],["1988-07-25",2.6575,2.6575,2.6046,2.6046,132000.0],["1988-07-26",2.6046,2.6178,2.565,2.565,304800.0],["1988-07-27",2.5914,2.5914,2.5914,2.5914,37200.0],["1988-07-28",2.5782,2.5782,2.5782,2.5782,20400.0],["1988-07-29",2.5782,2.7501,2.5782,2.7501,57600.0],["1988-08-01",2.7501,2.7501,2.6972,2.6972,154800.0],["1988-08-02",2.6972,2.6972,2.6972,2.6972,35400.0],["1988-08-03",2.6707,2.6707,2.6707,2.6707,6000.0],["1988-08-04",2.6707,2.6972,2.6707,2.6972,6600.0],["1988-08-05",2.6707,2.6707,2.6707,2.6707,27000.0],["1988-08-08",2.6707,2.684,2.6311,2.684,27000.0],["1988-08-09",2.6443,2.6443,2.6443,2.6443,87000.0],["1988-08-10",2.6178,2.6178,2.5385,2.6178,91200.0],["1988-08-11",2.5914,2.5914,2.5517,2.5517,4800.0],["1988-08-12",2.5517,2.565,2.5385,2.565,403800.0],["1988-08-15",2.5385,2.5385,2.5385,2.5385,1200.0],["1988-08-16",2.5385,2.5385,2.5121,2.5385,21600.0],["1988-08-17",2.5121,2.5121,2.4856,2.4856,126000.0],["1988-08-18",2.4856,2.4856,2.4856,2.4856,1200.0],["1988-08-19",2.4856,2.5121,2.4592,2.4856,47400.0],["1988-08-22",2.4856,2.5253,2.4592,2.4592,10200.0],["1988-08-23",2.4724,2.5121,2.4724,2.4724,11400.0],["1988-08-24",2.4724,2.4724,2.4724,2.4724,600.0],["1988-08-25",2.4856,2.4989,2.4856,2.4856,18000.0],["1988-08-26",2.4989,2.5121,2.4989,2.5121,8400.0],["1988-08-29",2.5121,2.565,2.4856,2.5385,24000.0],["1988-08-30",2.5385,2.5385,2.4856,2.4856,148800.0],["1988-08-31",2.4989,2.5121,2.4989,2.4989,5400.0],["1988-09-01",2.4989,2.5121,2.4592,2.5121,57000.0],["1988-09-02",2.5121,2.5121,2.4856,2.5121,6600.0],["1988-09-06",2.4856,2.4856,2.4856,2.4856,6000.0],["1988-09-07",2.4989,2.5121,2.4989,2.5121,19200.0],["1988-09-08",2.5121,2.5385,2.4856,2.5121,55800.0],["1988-09-09",2.4989,2.4989,2.4989,2.4989,4200.0],["1988-09-12",2.5253,2.5253,2.5253,2.5253,600.0],["1988-09-13",2.5121,2.5121,2.4856,2.4856,37800.0],["1988-09-14",2.4856,2.5121,2.4856,2.5121,34200.0],["1988-09-15",2.4989,2.4989,2.4989,2.4989,12000.0],["1988-09-16",2.5121,2.5121,2.5121,2.5121,17400.0],["1988-09-19",2.5121,2.565,2.5121,2.5121,129000.0],["1988-09-20",2.5121,2.5121,2.5121,2.5121,4800.0],["1988-09-21",2.5121,2.5385,2.5121,2.5121,7200.0],["1988-09-22",2.5121,2.5385,2.4327,2.5385,7200.0],["1988-09-23",2.5385,2.5782,2.4989,2.5782,7200.0],["1988-09-26",2.5385,2.5385,2.5121,2.5121,18000.0],["1988-09-27",2.5121,2.5385,2.4989,2.4989,30000.0],["1988-09-28",2.4989,2.5253,2.4327,2.5253,30000.0],["1988-09-29",2.4989,2.4989,2.4989,2.4989,3000.0],["1988-09-30",2.5253,2.5385,2.5253,2.5385,24000.0],["1988-10-03",2.5121,2.5121,2.4989,2.4989,10200.0],["1988-10-04",2.4989,2.5121,2.4989,2.4989,19200.0],["1988-10-05",2.4989,2.4989,2.4989,2.4989,42000.0],["1988-10-06",2.4989,2.4989,2.4856,2.4856,15600.0],["1988-10-07",2.4856,2.5385,2.4724,2.5121,142200.0],["1988-10-10",2.5121,2.5253,2.4989,2.4989,13200.0],["1988-10-11",2.5121,2.5121,2.5121,2.5121,14400.0],["1988-10-12",2.5121,2.5121,2.4989,2.4989,4800.0],["1988-10-13",2.4856,2.4856,2.446,2.446,18000.0],["1988-10-14",2.446,2.4592,2.446,2.446,2400.0],["1988-10-17",2.446,2.4724,2.446,2.446,21000.0],["1988-10-18",2.446,2.446,2.4327,2.4327,13200.0],["1988-10-19",2.4327,2.4592,2.4195,2.4327,29400.0],["1988-10-20",2.4327,2.4327,2.4327,2.4327,4800.0],["1988-10-21",2.4327,2.4327,2.4063,2.4327,19200.0],["1988-10-24",2.4327,2.4724,2.4327,2.4724,9000.0],["1988-10-25",2.4592,2.4592,2.446,2.4592,50400.0],["1988-10-26",2.4327,2.4327,2.4327,2.4327,1200.0],["1988-10-27",2.446,2.4724,2.446,2.4592,299400.0],["1988-10-28",2.4592,2.4592,2.4592,2.4592,31800.0],["1988-10-31",2.4592,2.4856,2.4327,2.4592,17400.0],["1988-11-01",2.4592,2.4724,2.446,2.446,16800.0],["1988-11-02",2.446,2.4592,2.4327,2.4327,20400.0],["1988-11-03",2.4195,2.4195,2.4063,2.4063,4200.0],["1988-11-04",2.4063,2.4327,2.4063,2.4327,4800.0],["1988-11-07",2.4195,2.4195,2.3799,2.3799,26400.0],["1988-11-08",2.3799,2.4327,2.3799,2.3799,217800.0],["1988-11-09",2.3799,2.4063,2.3534,2.3799,37200.0],["1988-11-10",2.327,2.327,2.3005,2.3005,12600.0],["1988-11-11",2.2741,2.2741,2.2476,2.2476,2400.0],["1988-11-14",2.2476,2.2476,2.2476,2.2476,7800.0],["1988-11-15",2.2212,2.2212,2.2212,2.2212,12600.0],["1988-11-16",2.2212,2.2212,2.1948,2.1948,16800.0],["1988-11-17",2.2212,2.2476,2.2212,2.2476,22800.0],["1988-11-18",2.2476,2.327,2.2476,2.327,186600.0],["1988-11-21",2.327,2.3666,2.2873,2.3666,175200.0],["1988-11-22",2.3534,2.3534,2.327,2.3534,19200.0],["1988-11-23",2.327,2.327,2.327,2.327,20400.0],["1988-11-25",2.3534,2.3534,2.3534,2.3534,12000.0],["1988-11-28",2.3402,2.3402,2.327,2.3402,12000.0],["1988-11-29",2.3534,2.3534,2.3534,2.3534,16800.0],["1988-11-30",2.3534,2.3666,2.3138,2.3666,16800.0],["1988-12-01",2.327,2.327,2.2873,2.2873,2400.0],["1988-12-02",2.2741,2.2741,2.2741,2.2741,1200.0],["1988-12-05",2.2873,2.3138,2.2873,2.3138,8400.0],["1988-12-06",2.3138,2.3402,2.3005,2.3138,25800.0],["1988-12-07",2.3138,2.3534,2.3138,2.327,25800.0],["1988-12-08",2.3402,2.3534,2.3402,2.3402,6000.0],["1988-12-09",2.3402,2.3534,2.3138,2.3534,34200.0],["1988-12-12",2.3799,2.3931,2.3799,2.3799,20400.0],["1988-12-13",2.3799,2.3931,2.3666,2.3799,31200.0],["1988-12-14",2.3534,2.3534,2.327,2.327,6600.0],["1988-12-15",2.327,2.3534,2.3005,2.3005,43800.0],["1988-12-16",2.3138,2.3402,2.3138,2.327,61200.0],["1988-12-19",2.3402,2.3666,2.3402,2.3534,27000.0],["1988-12-20",2.3534,2.3799,2.3534,2.3534,7200.0],["1988-12-21",2.3534,2.3534,2.3138,2.327,50400.0],["1988-12-22",2.327,2.327,2.327,2.327,91200.0],["1988-12-23",2.327,2.327,2.327,2.327,3000.0],["1988-12-27",2.327,2.3931,2.327,2.3534,19200.0],["1988-12-28",2.3534,2.3534,2.3402,2.3402,15600.0],["1988-12-29",2.3402,2.3534,2.3402,2.3534,58800.0],["1988-12-30",2.3534,2.3534,2.327,2.3534,27000.0],["1989-01-03",2.3534,2.3666,2.3534,2.3666,36600.0],["1989-01-04",2.3666,2.3666,2.3534,2.3534,34200.0],["1989-01-05",2.3799,2.4063,2.3799,2.4063,35400.0],["1989-01-06",2.4063,2.4195,2.4063,2.4195,34200.0],["1989-01-09",2.4195,2.4327,2.4063,2.4195,48000.0],["1989-01-10",2.3931,2.3931,2.3931,2.3931,6000.0],["1989-01-11",2.3931,2.3931,2.3931,2.3931,6600.0],["1989-01-12",2.3931,2.4063,2.3799,2.3931,69600.0],["1989-01-13",2.3931,2.4063,2.3799,2.4063,20400.0],["1989-01-16",2.3799,2.3799,2.3799,2.3799,13200.0],["1989-01-17",2.3799,2.3799,2.3799,2.3799,27000.0],["1989-01-18",2.3799,2.3931,2.3799,2.3931,21000.0],["1989-01-19",2.3799,2.3799,2.3799,2.3799,31800.0],["1989-01-20",2.3799,2.3799,2.3799,2.3799,34200.0],["1989-01-23",2.4195,2.4327,2.4195,2.4327,321000.0],["1989-01-24",2.4592,2.5121,2.4592,2.4989,102600.0],["1989-01-25",2.4989,2.5385,2.4856,2.5121,49800.0],["1989-01-26",2.5121,2.5121,2.4856,2.4856,9600.0],["1989-01-27",2.4856,2.5253,2.4724,2.4724,28800.0],["1989-01-30",2.4724,2.4724,2.4724,2.4724,600.0],["1989-01-31",2.4989,2.5253,2.4989,2.4989,12000.0],["1989-02-01",2.4989,2.5253,2.4856,2.4856,10800.0],["1989-02-02",2.4856,2.4989,2.4724,2.4989,21000.0],["1989-02-03",2.4856,2.4856,2.4592,2.4724,45000.0],["1989-02-06",2.4724,2.4724,2.446,2.4724,47400.0],["1989-02-07",2.4724,2.4724,2.4592,2.4724,12600.0],["1989-02-08",2.4724,2.4856,2.4724,2.4724,6000.0],["1989-02-09",2.4724,2.4856,2.4724,2.4724,64800.0],["1989-02-10",2.4724,2.5121,2.446,2.5121,64800.0],["1989-02-13",2.4856,2.4856,2.4592,2.4724,15000.0],["1989-02-14",2.4856,2.4856,2.4856,2.4856,1200.0],["1989-02-15",2.4856,2.5385,2.4724,2.5385,64800.0],["1989-02-16",2.5385,2.5385,2.5385,2.5385,12600.0],["1989-02-17",2.5385,2.5782,2.5385,2.5782,7200.0],["1989-02-21",2.5782,2.6046,2.5782,2.6046,15600.0],["1989-02-22",2.5914,2.5914,2.5782,2.5782,9000.0],["1989-02-23",2.565,2.565,2.5517,2.5517,6000.0],["1989-02-24",2.5517,2.5914,2.5517,2.5517,33000.0],["1989-02-27",2.5517,2.5914,2.5517,2.565,15600.0],["1989-02-28",2.565,2.6178,2.5517,2.6178,97200.0],["1989-03-01",2.6178,2.6178,2.6178,2.6178,1800.0],["1989-03-02",2.6178,2.6178,2.5914,2.6178,13200.0],["1989-03-03",2.6178,2.6178,2.6178,2.6178,600.0],["1989-03-06",2.6178,2.6178,2.6046,2.6046,30600.0],["1989-03-07",2.6046,2.6178,2.5914,2.6178,6000.0],["1989-03-08",2.5914,2.5914,2.5914,2.5914,1200.0],["1989-03-09",2.5914,2.5914,2.565,2.5914,4200.0],["1989-03-10",2.5914,2.6046,2.565,2.565,26400.0],["1989-03-13",2.565,2.565,2.5517,2.5517,10200.0],["1989-03-14",2.5385,2.5385,2.5385,2.5385,6000.0],["1989-03-15",2.5385,2.5782,2.5385,2.5782,64800.0],["1989-03-16",2.565,2.565,2.5253,2.565,64200.0],["1989-03-17",2.5385,2.5385,2.5121,2.5121,90600.0],["1989-03-20",2.5121,2.5121,2.5121,2.5121,23400.0],["1989-03-21",2.4989,2.4989,2.4856,2.4856,7800.0],["1989-03-22",2.4856,2.4989,2.4724,2.4989,39000.0],["1989-03-23",2.4724,2.4724,2.4724,2.4724,0.0],["1989-03-27",2.499,2.499,2.4724,2.4724,8400.0],["1989-03-28",2.4724,2.4857,2.4724,2.4857,32400.0],["1989-03-29",2.4857,2.4857,2.4724,2.4724,27000.0],["1989-03-30",2.4724,2.4724,2.4724,2.4724,211200.0],["1989-03-31",2.4724,2.4724,2.4724,2.4724,2400.0],["1989-04-03",2.499,2.5256,2.499,2.5256,150000.0],["1989-04-04",2.5123,2.5123,2.5123,2.5123,2400.0],["1989-04-05",2.5123,2.5123,2.5123,2.5123,4200.0],["1989-04-06",2.5123,2.5123,2.5123,2.5123,0.0],["1989-04-07",2.5123,2.5123,2.5123,2.5123,2400.0],["1989-04-10",2.5389,2.5389,2.5389,2.5389,600.0],["1989-04-11",2.5389,2.5655,2.499,2.5655,600.0],["1989-04-12",2.5123,2.5123,2.5123,2.5123,1200.0],["1989-04-13",2.5123,2.5389,2.5123,2.5123,4200.0],["1989-04-14",2.5123,2.5123,2.5123,2.5123,10800.0],["1989-04-17",2.5389,2.5389,2.5389,2.5389,2400.0],["1989-04-18",2.5123,2.5123,2.499,2.499,7200.0],["1989-04-19",2.499,2.5256,2.499,2.499,15000.0],["1989-04-20",2.499,2.5256,2.499,2.5256,1800.0],["1989-04-21",2.5256,2.5389,2.5256,2.5389,3600.0],["1989-04-24",2.5522,2.592,2.5522,2.5655,10200.0],["1989-04-25",2.5655,2.5788,2.5522,2.5522,10200.0],["1989-04-26",2.5522,2.5655,2.4724,2.5655,10200.0],["1989-04-27",2.5522,2.5522,2.5522,2.5522,4200.0],["1989-04-28",2.5522,2.592,2.5123,2.592,4200.0],["1989-05-01",2.5256,2.5256,2.5123,2.5256,6000.0],["1989-05-02",2.5123,2.5123,2.4724,2.5123,60000.0],["1989-05-03",2.5123,2.5123,2.499,2.5123,7200.0],["1989-05-04",2.4857,2.4857,2.4857,2.4857,1200.0],["1989-05-05",2.4857,2.5123,2.4857,2.4857,9600.0],["1989-05-08",2.5123,2.5389,2.5123,2.5389,31200.0],["1989-05-09",2.5389,2.5389,2.499,2.5123,179400.0],["1989-05-10",2.4857,2.4857,2.4591,2.4591,3600.0],["1989-05-11",2.4857,2.4857,2.4857,2.4857,3600.0],["1989-05-12",2.4857,2.499,2.4724,2.4724,81600.0],["1989-05-15",2.4857,2.499,2.4857,2.4857,21600.0],["1989-05-16",2.4857,2.4857,2.4591,2.4857,4200.0],["1989-05-17",2.4857,2.5123,2.4458,2.5123,4200.0],["1989-05-18",2.5123,2.5123,2.5123,2.5123,8400.0],["1989-05-19",2.5256,2.5522,2.5256,2.5256,24600.0],["1989-05-22",2.5522,2.5788,2.5522,2.5522,37200.0],["1989-05-23",2.5655,2.5655,2.5655,2.5655,31200.0],["1989-05-24",2.5655,2.5788,2.5389,2.5522,162600.0],["1989-05-25",2.5389,2.5389,2.5123,2.5256,14400.0],["1989-05-26",2.5256,2.5389,2.5123,2.5123,4800.0],["1989-05-30",2.5256,2.5389,2.5256,2.5256,10800.0],["1989-05-31",2.5256,2.5389,2.5123,2.5389,4800.0],["1989-06-01",2.5389,2.5522,2.5256,2.5389,12000.0],["1989-06-02",2.5389,2.5522,2.5389,2.5389,100200.0],["1989-06-05",2.5389,2.5389,2.5123,2.5123,82200.0],["1989-06-06",2.5123,2.5123,2.4458,2.4724,27600.0],["1989-06-07",2.4724,2.499,2.4591,2.4591,25200.0],["1989-06-08",2.4591,2.4857,2.4192,2.4325,39000.0],["1989-06-09",2.4458,2.4724,2.4458,2.4724,7200.0],["1989-06-12",2.4724,2.4857,2.4724,2.4857,2400.0],["1989-06-13",2.4325,2.4325,2.4325,2.4325,162000.0],["1989-06-14",2.4458,2.4724,2.4458,2.4724,20400.0],["1989-06-15",2.4458,2.4458,2.4458,2.4458,3000.0],["1989-06-16",2.4458,2.4724,2.3661,2.4724,3000.0],["1989-06-19",2.4724,2.4724,2.4458,2.4724,4800.0],["1989-06-20",2.4857,2.499,2.4857,2.499,43200.0],["1989-06-21",2.4724,2.4724,2.4591,2.4591,18000.0],["1989-06-22",2.4591,2.4591,2.4325,2.4591,12600.0],["1989-06-23",2.4591,2.4591,2.4458,2.4458,12600.0],["1989-06-26",2.4458,2.4458,2.4191,2.4191,24600.0],["1989-06-27",2.4191,2.4592,2.379,2.4592,24600.0],["1989-06-28",2.4191,2.4191,2.4191,2.4191,600.0],["1989-06-29",2.4191,2.4458,2.4057,2.4057,30600.0],["1989-06-30",2.3924,2.3924,2.379,2.3924,3000.0],["1989-07-03",2.4057,2.4325,2.4057,2.4325,12000.0],["1989-07-05",2.4325,2.4325,2.4325,2.4325,0.0],["1989-07-06",2.4458,2.4458,2.4458,2.4458,3600.0],["1989-07-07",2.4325,2.4325,2.4191,2.4325,21000.0],["1989-07-10",2.4191,2.4191,2.4057,2.4191,18000.0],["1989-07-11",2.4191,2.4458,2.4191,2.4191,52200.0],["1989-07-12",2.4191,2.4191,2.4057,2.4191,32400.0],["1989-07-13",2.4191,2.4458,2.4191,2.4191,32400.0],["1989-07-14",2.4191,2.4191,2.4191,2.4191,4200.0],["1989-07-17",2.4191,2.4458,2.4057,2.4458,4200.0],["1989-07-18",2.4458,2.4458,2.4325,2.4325,3000.0],["1989-07-19",2.4325,2.4458,2.4325,2.4325,18000.0],["1989-07-20",2.4325,2.4325,2.4191,2.4325,148200.0],["1989-07-21",2.4191,2.4191,2.4057,2.4057,105600.0],["1989-07-24",2.4325,2.4458,2.4325,2.4458,27000.0],["1989-07-25",2.4592,2.4592,2.4458,2.4458,12600.0],["1989-07-26",2.4458,2.4859,2.4458,2.4859,10800.0],["1989-07-27",2.4859,2.4859,2.4859,2.4859,0.0],["1989-07-28",2.4726,2.4726,2.4726,2.4726,1200.0],["1989-07-31",2.4859,2.4859,2.4592,2.4726,21000.0],["1989-08-01",2.4592,2.4592,2.4592,2.4592,1800.0],["1989-08-02",2.4592,2.4592,2.4592,2.4592,3000.0],["1989-08-03",2.4726,2.4726,2.4458,2.4592,228000.0],["1989-08-04",2.4859,2.4859,2.4859,2.4859,9000.0],["1989-08-07",2.4859,2.6463,2.4859,2.6463,113400.0],["1989-08-08",2.6463,2.7265,2.6196,2.6329,191400.0],["1989-08-09",2.6196,2.6329,2.5928,2.6062,25200.0],["1989-08-10",2.5795,2.5928,2.5795,2.5928,37200.0],["1989-08-11",2.5661,2.5928,2.5661,2.5795,167400.0],["1989-08-14",2.5661,2.5795,2.5394,2.5394,6600.0],["1989-08-15",2.5527,2.5527,2.5394,2.5394,115800.0],["1989-08-16",2.5527,2.5661,2.5394,2.5394,7800.0],["1989-08-17",2.5394,2.5394,2.5394,2.5394,9000.0],["1989-08-18",2.526,2.5661,2.526,2.5661,6000.0],["1989-08-21",2.5661,2.6062,2.5661,2.6062,5400.0],["1989-08-22",2.5928,2.6196,2.5928,2.6196,47400.0],["1989-08-23",2.6196,2.6196,2.6062,2.6062,1800.0],["1989-08-24",2.6196,2.6329,2.6196,2.6329,9000.0],["1989-08-25",2.6329,2.6329,2.6196,2.6196,7800.0],["1989-08-28",2.6329,2.6329,2.5795,2.5928,97200.0],["1989-08-29",2.6196,2.6329,2.6062,2.6062,11400.0],["1989-08-30",2.6196,2.6329,2.6062,2.6062,16800.0],["1989-08-31",2.6062,2.6062,2.6062,2.6062,1800.0],["1989-09-01",2.6196,2.6196,2.6062,2.6196,6600.0],["1989-09-05",2.6196,2.6196,2.5928,2.6196,38400.0],["1989-09-06",2.6062,2.6196,2.6062,2.6196,1800.0],["1989-09-07",2.6062,2.6329,2.6062,2.6196,12600.0],["1989-09-08",2.6329,2.6597,2.6329,2.6597,10800.0],["1989-09-11",2.673,2.7265,2.673,2.7265,12000.0],["1989-09-12",2.7265,2.7399,2.7131,2.7265,31200.0],["1989-09-13",2.6998,2.7265,2.6998,2.7131,13200.0],["1989-09-14",2.6864,2.6998,2.673,2.673,29400.0],["1989-09-15",2.6998,2.6998,2.6597,2.6597,49200.0],["1989-09-18",2.6463,2.6463,2.6463,2.6463,12000.0],["1989-09-19",2.6196,2.6196,2.6196,2.6196,54000.0],["1989-09-20",2.6196,2.6196,2.6196,2.6196,36000.0],["1989-09-21",2.6196,2.6463,2.6196,2.6196,12600.0],["1989-09-22",2.6463,2.6597,2.6463,2.6597,14400.0],["1989-09-25",2.6663,2.6663,2.6529,2.6663,19200.0],["1989-09-26",2.6394,2.6798,2.6394,2.6663,33600.0],["1989-09-27",2.6663,2.6663,2.6663,2.6663,42000.0],["1989-09-28",2.6663,2.6933,2.6663,2.6933,26400.0],["1989-09-29",2.6933,2.7202,2.6933,2.7202,11400.0],["1989-10-02",2.7202,2.7471,2.7202,2.7471,30000.0],["1989-10-03",2.7202,2.7471,2.7202,2.7337,17400.0],["1989-10-04",2.7337,2.7337,2.7337,2.7337,1800.0],["1989-10-05",2.7337,2.7337,2.7337,2.7337,30000.0],["1989-10-06",2.7202,2.7202,2.6933,2.6933,259200.0],["1989-10-09",2.6529,2.7067,2.6529,2.6933,82200.0],["1989-10-10",2.6933,2.6933,2.6933,2.6933,59400.0],["1989-10-11",2.6933,2.6933,2.6933,2.6933,8400.0],["1989-10-12",2.6933,2.6933,2.6933,2.6933,18000.0],["1989-10-13",2.6933,2.6933,2.6798,2.6933,34800.0],["1989-10-16",2.6125,2.6125,2.599,2.599,35400.0],["1989-10-17",2.599,2.599,2.5855,2.5855,22800.0],["1989-10-18",2.599,2.599,2.5855,2.5855,10200.0],["1989-10-19",2.599,2.599,2.599,2.599,600.0],["1989-10-20",2.6125,2.6125,2.6125,2.6125,4200.0],["1989-10-23",2.5855,2.5855,2.5721,2.5721,36600.0],["1989-10-24",2.5721,2.5721,2.5721,2.5721,0.0],["1989-10-25",2.5721,2.5721,2.5721,2.5721,22800.0],["1989-10-26",2.5855,2.6394,2.5721,2.6394,58200.0],["1989-10-27",2.6125,2.6125,2.599,2.599,4200.0],["1989-10-30",2.6125,2.6125,2.599,2.599,28200.0],["1989-10-31",2.6125,2.6259,2.599,2.6259,11400.0],["1989-11-01",2.599,2.6125,2.599,2.6125,18000.0],["1989-11-02",2.599,2.599,2.599,2.599,600.0],["1989-11-03",2.599,2.599,2.599,2.599,17400.0],["1989-11-06",2.599,2.6125,2.5855,2.599,29400.0],["1989-11-07",2.6125,2.6125,2.599,2.599,3000.0],["1989-11-08",2.6125,2.6125,2.6125,2.6125,600.0],["1989-11-09",2.6125,2.6125,2.5855,2.5855,42000.0],["1989-11-10",2.5855,2.599,2.5855,2.599,10800.0],["1989-11-13",2.5855,2.6259,2.5855,2.6259,72600.0],["1989-11-14",2.599,2.599,2.599,2.599,600.0],["1989-11-15",2.5855,2.599,2.5855,2.599,18600.0],["1989-11-16",2.5855,2.5855,2.5855,2.5855,600.0],["1989-11-17",2.5721,2.599,2.5721,2.5855,19800.0],["1989-11-20",2.5586,2.6259,2.5586,2.599,8400.0],["1989-11-21",2.5855,2.5855,2.5855,2.5855,9000.0],["1989-11-22",2.5855,2.5855,2.5855,2.5855,9000.0],["1989-11-24",2.5721,2.5721,2.5721,2.5721,600.0],["1989-11-27",2.599,2.599,2.5452,2.5452,9000.0],["1989-11-28",2.5182,2.5182,2.4913,2.4913,10200.0],["1989-11-29",2.4913,2.4913,2.4913,2.4913,0.0],["1989-11-30",2.5182,2.5182,2.5182,2.5182,1200.0],["1989-12-01",2.5047,2.5047,2.4778,2.4778,15600.0],["1989-12-04",2.4913,2.4913,2.4778,2.4778,1800.0],["1989-12-05",2.4509,2.4778,2.4509,2.4644,28200.0],["1989-12-06",2.4644,2.4644,2.4644,2.4644,2400.0],["1989-12-07",2.4913,2.5047,2.4913,2.5047,4800.0],["1989-12-08",2.4913,2.599,2.4913,2.599,37200.0],["1989-12-11",2.5721,2.5721,2.5721,2.5721,4800.0],["1989-12-12",2.5721,2.5721,2.5452,2.5452,265800.0],["1989-12-13",2.5452,2.5452,2.5452,2.5452,1200.0],["1989-12-14",2.5451,2.5721,2.5317,2.5317,21600.0],["1989-12-15",2.5048,2.5451,2.5048,2.5317,16800.0],["1989-12-18",2.5452,2.5452,2.5452,2.5452,600.0],["1989-12-19",2.5182,2.5182,2.5182,2.5182,1200.0],["1989-12-20",2.5452,2.5452,2.5452,2.5452,3600.0],["1989-12-21",2.5047,2.5317,2.5047,2.5047,427200.0],["1989-12-22",2.5115,2.5386,2.5115,2.5386,4200.0],["1989-12-26",2.5115,2.5386,2.5115,2.5115,16800.0],["1989-12-27",2.5386,2.5386,2.5115,2.5251,91200.0],["1989-12-28",2.4979,2.5658,2.4979,2.5658,34200.0],["1989-12-29",2.5386,2.5386,2.4979,2.4979,5400.0],["1990-01-02",2.4979,2.4979,2.4979,2.4979,2400.0],["1990-01-03",2.5115,2.5115,2.5115,2.5115,1800.0],["1990-01-04",2.5115,2.5115,2.5115,2.5115,116400.0],["1990-01-05",2.4979,2.4979,2.4979,2.4979,114000.0],["1990-01-08",2.5251,2.5386,2.5251,2.5251,7200.0],["1990-01-09",2.5386,2.5386,2.5386,2.5386,6000.0],["1990-01-10",2.5115,2.5386,2.5115,2.5386,4200.0],["1990-01-11",2.5115,2.5115,2.4979,2.4979,6600.0],["1990-01-12",2.4708,2.5115,2.4708,2.5115,165600.0],["1990-01-15",2.5386,2.5658,2.5115,2.5115,57000.0],["1990-01-16",2.5386,2.5386,2.5115,2.5115,13800.0],["1990-01-17",2.4979,2.4979,2.4979,2.4979,124800.0],["1990-01-18",2.4979,2.4979,2.4165,2.4165,201000.0],["1990-01-19",2.4572,2.4572,2.4165,2.4165,8400.0],["1990-01-22",2.4436,2.4436,2.4436,2.4436,12000.0],["1990-01-23",2.4708,2.4708,2.4708,2.4708,352200.0],["1990-01-24",2.43,2.43,2.4165,2.43,163200.0],["1990-01-25",2.43,2.43,2.4165,2.4165,189600.0],["1990-01-26",2.4029,2.4708,2.3893,2.4708,364800.0],["1990-01-29",2.4843,2.4979,2.4436,2.4436,39600.0],["1990-01-30",2.4436,2.4436,2.4165,2.4165,10200.0],["1990-01-31",2.4029,2.4165,2.3893,2.3893,79200.0],["1990-02-01",2.3622,2.3893,2.3622,2.3622,54000.0],["1990-02-02",2.3622,2.3893,2.3622,2.3757,56400.0],["1990-02-05",2.3486,2.3757,2.3486,2.3622,72000.0],["1990-02-06",2.3893,2.3893,2.3893,2.3893,5400.0],["1990-02-07",2.3893,2.3893,2.3757,2.3757,39600.0],["1990-02-08",2.3893,2.4029,2.3757,2.3893,80400.0],["1990-02-09",2.4029,2.4165,2.3893,2.3893,19800.0],["1990-02-12",2.3622,2.3893,2.3486,2.3893,93000.0],["1990-02-13",2.3622,2.3622,2.3622,2.3622,127200.0],["1990-02-14",2.3622,2.3622,2.3486,2.3622,41400.0],["1990-02-15",2.3486,2.3486,2.3486,2.3486,2400.0],["1990-02-16",2.3486,2.3893,2.3486,2.3893,34200.0],["1990-02-20",2.4165,2.4165,2.3757,2.3757,6600.0],["1990-02-21",2.3622,2.3622,2.3079,2.3079,75600.0],["1990-02-22",2.3214,2.3214,2.2943,2.2943,3000.0],["1990-02-23",2.2807,2.2943,2.2671,2.2943,50400.0],["1990-02-26",2.24,2.3079,2.2264,2.2943,187200.0],["1990-02-27",2.2943,2.3079,2.2264,2.2264,180000.0],["1990-02-28",2.2264,2.24,2.1992,2.24,16800.0],["1990-03-01",2.2128,2.2535,2.2128,2.2535,57000.0],["1990-03-02",2.2535,2.2535,2.2264,2.2535,20400.0],["1990-03-05",2.2807,2.2807,2.24,2.24,7200.0],["1990-03-06",2.2264,2.3079,2.2264,2.3079,18000.0],["1990-03-07",2.3079,2.335,2.3079,2.335,8400.0],["1990-03-08",2.3622,2.3622,2.3622,2.3622,1200.0],["1990-03-09",2.3893,2.4843,2.3757,2.4708,121800.0],["1990-03-12",2.4708,2.5386,2.4708,2.5251,107400.0],["1990-03-13",2.5115,2.5115,2.4979,2.5115,78000.0],["1990-03-14",2.4843,2.4843,2.3893,2.3893,143400.0],["1990-03-15",2.3757,2.3893,2.3757,2.3893,4800.0],["1990-03-16",2.3893,2.3893,2.3757,2.3757,6000.0],["1990-03-19",2.3757,2.3757,2.3757,2.3757,2400.0],["1990-03-20",2.3486,2.3622,2.3486,2.3486,41400.0],["1990-03-21",2.3486,2.3486,2.3486,2.3486,51000.0],["1990-03-22",2.3757,2.3757,2.3486,2.3486,4800.0],["1990-03-23",2.335,2.335,2.3214,2.3214,107400.0],["1990-03-26",2.3419,2.3556,2.3282,2.3282,5400.0],["1990-03-27",2.3282,2.3282,2.3145,2.3145,16800.0],["1990-03-28",2.3145,2.3145,2.2734,2.2734,63600.0],["1990-03-29",2.2871,2.2871,2.205,2.205,104400.0],["1990-03-30",2.2187,2.2187,2.1365,2.1639,9000.0],["1990-04-02",2.0269,2.1365,2.0269,2.1365,310200.0],["1990-04-03",2.1365,2.1913,2.1365,2.1913,63600.0],["1990-04-04",2.1913,2.246,2.1913,2.246,92400.0],["1990-04-05",2.246,2.2871,2.246,2.2871,345600.0],["1990-04-06",2.3008,2.3008,2.2871,2.2871,33000.0],["1990-04-09",2.2597,2.2597,2.2597,2.2597,6000.0],["1990-04-10",2.246,2.246,2.2324,2.2324,60000.0],["1990-04-11",2.2324,2.2324,2.2324,2.2324,0.0],["1990-04-12",2.246,2.246,2.246,2.246,4800.0],["1990-04-16",2.246,2.2734,2.246,2.2597,6000.0],["1990-04-17",2.246,2.2597,2.246,2.246,45600.0],["1990-04-18",2.246,2.246,2.246,2.246,0.0],["1990-04-19",2.2324,2.2324,2.2324,2.2324,600.0],["1990-04-20",2.246,2.2734,2.2324,2.2734,7200.0],["1990-04-23",2.246,2.246,2.2324,2.246,21000.0],["1990-04-24",2.2324,2.246,2.2324,2.246,7200.0],["1990-04-25",2.246,2.246,2.2324,2.2324,79200.0],["1990-04-26",2.2597,2.2871,2.2597,2.2597,10200.0],["1990-04-27",2.2734,2.2734,2.2734,2.2734,0.0],["1990-04-30",2.2597,2.2597,2.2187,2.2187,27000.0],["1990-05-01",2.2187,2.2187,2.2187,2.2187,1200.0],["1990-05-02",2.205,2.205,2.1913,2.1913,74400.0],["1990-05-03",2.2324,2.2324,2.2324,2.2324,0.0],["1990-05-04",2.205,2.2324,2.205,2.2324,14400.0],["1990-05-07",2.2187,2.246,2.2187,2.246,4800.0],["1990-05-08",2.2324,2.246,2.2324,2.246,4800.0],["1990-05-09",2.246,2.246,2.246,2.246,0.0],["1990-05-10",2.2324,2.246,2.2324,2.246,7800.0],["1990-05-11",2.246,2.3282,2.246,2.3282,15600.0],["1990-05-14",2.3145,2.3419,2.3145,2.3419,3600.0],["1990-05-15",2.3556,2.3556,2.3419,2.3419,6600.0],["1990-05-16",2.3419,2.3419,2.3419,2.3419,0.0],["1990-05-17",2.3419,2.3419,2.3419,2.3419,0.0],["1990-05-18",2.3145,2.3419,2.3145,2.3419,3600.0],["1990-05-21",2.3693,2.4104,2.3556,2.3556,28800.0],["1990-05-22",2.4104,2.4104,2.3967,2.3967,20400.0],["1990-05-23",2.4104,2.4104,2.4104,2.4104,18000.0],["1990-05-24",2.4104,2.4104,2.4104,2.4104,3000.0],["1990-05-25",2.4241,2.4241,2.4104,2.4104,1200.0],["1990-05-29",2.383,2.4104,2.383,2.383,86400.0],["1990-05-30",2.3693,2.3967,2.3693,2.3967,1800.0],["1990-05-31",2.4104,2.4378,2.4104,2.4378,3000.0],["1990-06-01",2.4241,2.4241,2.4241,2.4241,2400.0],["1990-06-04",2.4241,2.4378,2.4241,2.4378,12000.0],["1990-06-05",2.4378,2.4378,2.4241,2.4241,12600.0],["1990-06-06",2.4378,2.4378,2.4241,2.4241,66000.0],["1990-06-07",2.4241,2.4241,2.4104,2.4104,6000.0],["1990-06-08",2.4378,2.4378,2.4241,2.4241,9600.0],["1990-06-11",2.4378,2.4378,2.4378,2.4378,1200.0],["1990-06-12",2.4104,2.4104,2.3693,2.3693,65400.0],["1990-06-13",2.3419,2.3693,2.3419,2.3556,68400.0],["1990-06-14",2.383,2.383,2.3693,2.3693,12000.0],["1990-06-15",2.3693,2.4378,2.3693,2.4378,22800.0],["1990-06-18",2.4378,2.4378,2.4104,2.4104,11400.0],["1990-06-19",2.4104,2.4104,2.4104,2.4104,0.0],["1990-06-20",2.3967,2.4104,2.3967,2.4104,7800.0],["1990-06-21",2.383,2.3967,2.383,2.3967,5400.0],["1990-06-22",2.3967,2.3967,2.3967,2.3967,6000.0],["1990-06-25",2.3897,2.3897,2.3621,2.3621,14400.0],["1990-06-26",2.3621,2.3621,2.3621,2.3621,36000.0],["1990-06-27",2.3483,2.3483,2.3345,2.3345,242400.0],["1990-06-28",2.3207,2.3207,2.3207,2.3207,1200.0],["1990-06-29",2.2654,2.2654,2.2654,2.2654,26400.0],["1990-07-02",2.2654,2.2654,2.2654,2.2654,7200.0],["1990-07-03",2.2654,2.3207,2.2516,2.293,92400.0],["1990-07-05",2.3207,2.3207,2.3207,2.3207,10800.0],["1990-07-06",2.3207,2.3207,2.293,2.293,56400.0],["1990-07-09",2.293,2.293,2.293,2.293,1800.0],["1990-07-10",2.293,2.3069,2.2792,2.2792,105600.0],["1990-07-11",2.2792,2.4035,2.2792,2.3621,228000.0],["1990-07-12",2.3621,2.4035,2.3621,2.4035,84600.0],["1990-07-13",2.3759,2.4174,2.3759,2.3897,36600.0],["1990-07-16",2.4035,2.4312,2.4035,2.4312,14400.0],["1990-07-17",2.4035,2.4035,2.4035,2.4035,1800.0],["1990-07-18",2.3897,2.3897,2.3759,2.3759,32400.0],["1990-07-19",2.3759,2.3759,2.3759,2.3759,0.0],["1990-07-20",2.3897,2.3897,2.3759,2.3759,7200.0],["1990-07-23",2.3759,2.3897,2.3759,2.3897,2400.0],["1990-07-24",2.3759,2.3897,2.3621,2.3621,24000.0],["1990-07-25",2.3897,2.3897,2.3483,2.3483,18600.0],["1990-07-26",2.3483,2.3483,2.3207,2.3345,8400.0],["1990-07-27",2.293,2.293,2.293,2.293,15000.0],["1990-07-30",2.293,2.293,2.293,2.293,0.0],["1990-07-31",2.2654,2.293,2.2516,2.2654,142200.0],["1990-08-01",2.2792,2.3207,2.2792,2.3207,108000.0],["1990-08-02",2.3207,2.3483,2.3207,2.3483,3600.0],["1990-08-03",2.3483,2.3483,2.3345,2.3345,7200.0],["1990-08-06",2.3069,2.3069,2.293,2.3069,6000.0],["1990-08-07",2.3345,2.3345,2.2792,2.2792,4800.0],["1990-08-08",2.293,2.3207,2.293,2.3207,4800.0],["1990-08-09",2.3483,2.3897,2.3483,2.3621,35400.0],["1990-08-10",2.3483,2.3621,2.3483,2.3621,12000.0],["1990-08-13",2.3483,2.3621,2.3483,2.3621,7800.0],["1990-08-14",2.3897,2.3897,2.3483,2.3483,16800.0],["1990-08-15",2.3483,2.3483,2.3483,2.3483,1200.0],["1990-08-16",2.3069,2.3207,2.293,2.293,53400.0],["1990-08-17",2.2792,2.2792,2.2792,2.2792,3000.0],["1990-08-20",2.2792,2.293,2.2792,2.2792,5400.0],["1990-08-21",2.2792,2.293,2.2654,2.293,72000.0],["1990-08-22",2.3069,2.3069,2.2792,2.2792,1200.0],["1990-08-23",2.2792,2.2792,2.224,2.224,43200.0],["1990-08-24",2.2378,2.2378,2.1963,2.1963,52800.0],["1990-08-27",2.2102,2.2102,2.1963,2.1963,2400.0],["1990-08-28",2.1963,2.1963,2.1549,2.1549,6000.0],["1990-08-29",2.1549,2.1825,2.1549,2.1549,10800.0],["1990-08-30",2.1411,2.1411,2.1273,2.1273,7200.0],["1990-08-31",2.1135,2.1549,2.1135,2.1549,31800.0],["1990-09-04",2.1273,2.1273,2.0582,2.0582,96000.0],["1990-09-05",2.0858,2.0858,2.072,2.0858,51000.0],["1990-09-06",2.072,2.072,2.0582,2.0582,12600.0],["1990-09-07",2.0306,2.0306,2.0306,2.0306,1200.0],["1990-09-10",2.0444,2.0444,1.9891,1.9891,16200.0],["1990-09-11",1.9891,1.9891,1.9891,1.9891,15600.0],["1990-09-12",1.9615,1.9615,1.9339,1.9339,12600.0],["1990-09-13",1.9339,1.9477,1.9339,1.9477,172200.0],["1990-09-14",1.9339,1.9615,1.9339,1.9615,2400.0],["1990-09-17",1.9615,1.9615,1.9615,1.9615,0.0],["1990-09-18",1.9477,1.9477,1.9477,1.9477,1800.0],["1990-09-19",1.9477,1.9477,1.9477,1.9477,0.0],["1990-09-20",1.9477,1.9477,1.9477,1.9477,4200.0],["1990-09-21",1.9753,1.9753,1.9615,1.9615,13200.0],["1990-09-24",1.9405,1.9405,1.9266,1.9266,19800.0],["1990-09-25",1.9266,1.9266,1.9266,1.9266,17400.0],["1990-09-26",1.9266,1.9405,1.9266,1.9405,3000.0],["1990-09-27",1.9266,1.9266,1.8986,1.8986,16800.0],["1990-09-28",1.8847,1.8847,1.8847,1.8847,8400.0],["1990-10-01",1.8986,1.8986,1.8568,1.8707,22800.0],["1990-10-02",1.8847,1.8847,1.8707,1.8707,10200.0],["1990-10-03",1.8707,1.8707,1.8707,1.8707,7800.0],["1990-10-04",1.8428,1.8428,1.8428,1.8428,3000.0],["1990-10-05",1.8428,1.8428,1.8428,1.8428,0.0],["1990-10-08",1.8847,1.9545,1.8707,1.9266,90000.0],["1990-10-09",1.9545,1.9545,1.8707,1.8847,34200.0],["1990-10-10",1.8707,1.8707,1.8707,1.8707,9600.0],["1990-10-11",1.8986,1.8986,1.8986,1.8986,600.0],["1990-10-12",1.8986,1.8986,1.8986,1.8986,2400.0],["1990-10-15",1.8986,1.8986,1.8986,1.8986,3600.0],["1990-10-16",1.9266,1.9266,1.8986,1.8986,1800.0],["1990-10-17",1.8707,1.8707,1.8568,1.8568,6600.0],["1990-10-18",1.8428,1.8707,1.8288,1.8707,44400.0],["1990-10-19",1.8707,1.8707,1.8707,1.8707,0.0],["1990-10-22",1.8428,1.8428,1.8288,1.8288,17400.0],["1990-10-23",1.8149,1.8149,1.8149,1.8149,12000.0],["1990-10-24",1.8428,1.8428,1.8428,1.8428,24000.0],["1990-10-25",1.8428,1.8428,1.8428,1.8428,1800.0],["1990-10-26",1.8707,1.8707,1.8568,1.8568,9600.0],["1990-10-29",1.8707,1.8847,1.8568,1.8568,42000.0],["1990-10-30",1.8428,1.8568,1.8428,1.8568,1200.0],["1990-10-31",1.8568,1.8568,1.8568,1.8568,1200.0],["1990-11-01",1.8707,1.8707,1.8428,1.8568,18000.0],["1990-11-02",1.8428,1.8428,1.8428,1.8428,3000.0],["1990-11-05",1.8428,1.8428,1.8288,1.8288,15600.0],["1990-11-06",1.8568,1.8568,1.8428,1.8428,1200.0],["1990-11-07",1.8288,1.8288,1.8149,1.8149,2400.0],["1990-11-08",1.8428,1.8428,1.8009,1.8009,6600.0],["1990-11-09",1.787,1.787,1.787,1.787,8400.0],["1990-11-12",1.8149,1.8149,1.8009,1.8009,12000.0],["1990-11-13",1.8009,1.8149,1.8009,1.8009,6000.0],["1990-11-14",1.8009,1.8009,1.787,1.787,6600.0],["1990-11-15",1.8149,1.8149,1.8149,1.8149,37800.0],["1990-11-16",1.8009,1.8009,1.8009,1.8009,4200.0],["1990-11-19",1.8009,1.8009,1.787,1.787,15000.0],["1990-11-20",1.8149,1.8568,1.8149,1.8568,33000.0],["1990-11-21",1.8568,1.8568,1.787,1.787,36000.0],["1990-11-23",1.787,1.787,1.787,1.787,15600.0],["1990-11-26",1.8009,1.8009,1.787,1.787,35400.0],["1990-11-27",1.787,1.8009,1.787,1.8009,3000.0],["1990-11-28",1.8288,1.8428,1.8149,1.8149,27000.0],["1990-11-29",1.8288,1.8288,1.8288,1.8288,19200.0],["1990-11-30",1.8149,1.8149,1.8149,1.8149,6600.0],["1990-12-03",1.8288,1.8986,1.8288,1.8986,46800.0],["1990-12-04",1.8986,1.8986,1.8986,1.8986,15000.0],["1990-12-05",1.9126,1.9545,1.9126,1.9545,5400.0],["1990-12-06",1.9545,1.9684,1.9545,1.9545,34200.0],["1990-12-07",1.9824,1.9824,1.9545,1.9545,4800.0],["1990-12-10",1.9545,1.9545,1.9545,1.9545,12600.0],["1990-12-11",1.9824,1.9964,1.9684,1.9684,20400.0],["1990-12-12",1.9684,1.9684,1.9684,1.9684,3600.0],["1990-12-13",1.9684,1.9684,1.9684,1.9684,4200.0],["1990-12-14",1.9684,1.9684,1.9405,1.9405,156600.0],["1990-12-17",1.9266,1.9545,1.9266,1.9405,21600.0],["1990-12-18",1.9405,1.9405,1.9266,1.9266,69000.0],["1990-12-19",1.9405,1.9545,1.9405,1.9545,14400.0],["1990-12-20",1.9545,1.9545,1.9266,1.9545,13200.0],["1990-12-21",1.9266,1.9266,1.9266,1.9266,25800.0],["1990-12-24",2.0041,2.0041,2.0041,2.0041,16200.0],["1990-12-26",2.0041,2.0041,2.0041,2.0041,0.0],["1990-12-27",1.9759,1.9759,1.9759,1.9759,600.0],["1990-12-28",2.0041,2.0041,1.9618,1.9618,4200.0],["1990-12-31",1.9759,2.0182,1.9618,2.0182,178800.0],["1991-01-02",1.9759,1.9759,1.9618,1.9618,10200.0],["1991-01-03",1.9618,1.9618,1.9477,1.9477,3600.0],["1991-01-04",1.9477,1.9477,1.9477,1.9477,23400.0],["1991-01-07",1.9477,1.9477,1.9336,1.9336,34800.0],["1991-01-08",1.9336,1.9336,1.9194,1.9194,27000.0],["1991-01-09",1.9194,1.9194,1.9053,1.9053,35400.0],["1991-01-10",1.9053,1.9053,1.863,1.863,36000.0],["1991-01-11",1.8912,1.8912,1.8912,1.8912,4200.0],["1991-01-14",1.9053,1.9194,1.9053,1.9194,3000.0],["1991-01-15",1.8912,1.9194,1.8912,1.9053,34200.0],["1991-01-16",1.8771,1.8912,1.8771,1.8912,19800.0],["1991-01-17",1.863,1.863,1.8489,1.8489,6000.0],["1991-01-18",1.8489,1.8489,1.8489,1.8489,0.0],["1991-01-21",1.8771,1.9053,1.8771,1.9053,7200.0],["1991-01-22",1.9194,1.9194,1.9194,1.9194,600.0],["1991-01-23",1.9477,1.9477,1.9477,1.9477,6600.0],["1991-01-24",1.9336,1.9618,1.9336,1.9618,12600.0],["1991-01-25",1.9336,1.9336,1.9336,1.9336,1800.0],["1991-01-28",1.9618,2.0041,1.9618,2.0041,19800.0],["1991-01-29",1.99,1.99,1.99,1.99,3600.0],["1991-01-30",2.0041,2.0041,2.0041,2.0041,5400.0],["1991-01-31",2.0324,2.0465,2.0324,2.0465,9000.0],["1991-02-01",2.0606,2.0888,2.0606,2.0888,2400.0],["1991-02-04",2.117,2.117,2.0888,2.0888,16200.0],["1991-02-05",2.0888,2.117,2.0888,2.117,1200.0],["1991-02-06",2.1453,2.1453,2.117,2.117,3600.0],["1991-02-07",2.1453,2.1735,2.1453,2.1594,19800.0],["1991-02-08",2.1594,2.1594,2.1594,2.1594,0.0],["1991-02-11",2.1876,2.1876,2.1735,2.1735,4800.0],["1991-02-12",2.1594,2.1594,2.1594,2.1594,2400.0],["1991-02-13",2.1594,2.1594,2.1594,2.1594,0.0],["1991-02-14",2.1735,2.1735,2.0747,2.0747,75000.0],["1991-02-15",2.0606,2.1029,2.0606,2.1029,5400.0],["1991-02-19",2.0888,2.0888,2.0888,2.0888,1800.0],["1991-02-20",2.0888,2.0888,2.0888,2.0888,0.0],["1991-02-21",2.117,2.117,2.117,2.117,1200.0],["1991-02-22",2.117,2.117,2.117,2.117,34800.0],["1991-02-25",2.1453,2.1735,2.1453,2.1453,43200.0],["1991-02-26",2.117,2.1594,2.117,2.1311,7200.0],["1991-02-27",2.1453,2.1453,2.1453,2.1453,18000.0],["1991-02-28",2.1594,2.1594,2.1453,2.1594,32400.0],["1991-03-01",2.1594,2.1594,2.1453,2.1594,5400.0],["1991-03-04",2.2158,2.3711,2.2158,2.2723,177000.0],["1991-03-05",2.3005,2.3146,2.3005,2.3146,111000.0],["1991-03-06",2.3429,2.3429,2.3146,2.3146,15000.0],["1991-03-07",2.3429,2.3993,2.3429,2.3711,22200.0],["1991-03-08",2.3711,2.3711,2.3711,2.3711,21600.0],["1991-03-11",2.3852,2.3852,2.3711,2.3711,5400.0],["1991-03-12",2.3711,2.3711,2.3429,2.3429,10800.0],["1991-03-13",2.3711,2.3711,2.3711,2.3711,15000.0],["1991-03-14",2.3711,2.3711,2.3146,2.3146,7800.0],["1991-03-15",2.2864,2.3005,2.2864,2.2864,37200.0],["1991-03-18",2.3146,2.3146,2.3146,2.3146,2400.0],["1991-03-19",2.3146,2.3711,2.3005,2.3005,37800.0],["1991-03-20",2.3287,2.357,2.2864,2.2864,30600.0],["1991-03-21",2.2864,2.3711,2.2864,2.3711,19200.0],["1991-03-22",2.3639,2.3639,2.3497,2.3497,78000.0],["1991-03-25",2.3497,2.3497,2.3497,2.3497,0.0],["1991-03-26",2.3212,2.3212,2.2785,2.3212,109200.0],["1991-03-27",2.3069,2.3212,2.3069,2.3212,58200.0],["1991-03-28",2.3212,2.3212,2.3212,2.3212,25200.0],["1991-04-01",2.3069,2.3069,2.2785,2.2785,10800.0],["1991-04-02",2.2927,2.2927,2.2927,2.2927,6000.0],["1991-04-03",2.3354,2.3497,2.3354,2.3354,66600.0],["1991-04-04",2.3354,2.3354,2.3354,2.3354,0.0],["1991-04-05",2.3354,2.3354,2.3354,2.3354,2400.0],["1991-04-08",2.3354,2.3354,2.3354,2.3354,0.0],["1991-04-09",2.3639,2.3781,2.3497,2.3497,33000.0],["1991-04-10",2.3639,2.3639,2.3639,2.3639,600.0],["1991-04-11",2.3639,2.3639,2.3639,2.3639,6000.0],["1991-04-12",2.3639,2.3639,2.3639,2.3639,17400.0],["1991-04-15",2.3497,2.3497,2.3497,2.3497,15000.0],["1991-04-16",2.3497,2.3497,2.3212,2.3354,27000.0],["1991-04-17",2.3497,2.3924,2.3497,2.3924,67200.0],["1991-04-18",2.3924,2.3924,2.3924,2.3924,44400.0],["1991-04-19",2.3924,2.4351,2.3924,2.4351,16200.0],["1991-04-22",2.4351,2.4493,2.4351,2.4493,24600.0],["1991-04-23",2.4493,2.4493,2.4351,2.4493,120000.0],["1991-04-24",2.4493,2.4493,2.4351,2.4351,15600.0],["1991-04-25",2.4493,2.4493,2.4209,2.4209,7200.0],["1991-04-26",2.4066,2.4209,2.4066,2.4209,1200.0],["1991-04-29",2.4209,2.4209,2.4209,2.4209,1200.0],["1991-04-30",2.4209,2.4209,2.4209,2.4209,2400.0],["1991-05-01",2.4351,2.4493,2.4351,2.4493,15600.0],["1991-05-02",2.4493,2.4493,2.4493,2.4493,0.0],["1991-05-03",2.4636,2.4636,2.4636,2.4636,12000.0],["1991-05-06",2.4636,2.4636,2.4636,2.4636,0.0],["1991-05-07",2.4921,2.4921,2.4921,2.4921,1200.0],["1991-05-08",2.4636,2.4778,2.4493,2.4493,183600.0],["1991-05-09",2.4778,2.4778,2.4493,2.4493,2400.0],["1991-05-10",2.4778,2.4778,2.4636,2.4636,3600.0],["1991-05-13",2.4493,2.4493,2.4493,2.4493,16800.0],["1991-05-14",2.4493,2.4493,2.4493,2.4493,1800.0],["1991-05-15",2.4493,2.4493,2.4493,2.4493,3600.0],["1991-05-16",2.4351,2.4351,2.4066,2.4066,12600.0],["1991-05-17",2.4209,2.5063,2.4209,2.5063,9600.0],["1991-05-20",2.4778,2.4778,2.4778,2.4778,1800.0],["1991-05-21",2.4921,2.5205,2.4921,2.5205,2400.0],["1991-05-22",2.5205,2.5205,2.5205,2.5205,12000.0],["1991-05-23",2.5205,2.5348,2.5063,2.5205,25200.0],["1991-05-24",2.5205,2.5205,2.5205,2.5205,0.0],["1991-05-28",2.5205,2.5205,2.5063,2.5063,8400.0],["1991-05-29",2.5063,2.5063,2.5063,2.5063,0.0],["1991-05-30",2.5633,2.606,2.5633,2.606,34800.0],["1991-05-31",2.6202,2.6487,2.6202,2.6487,8400.0],["1991-06-03",2.663,2.663,2.6487,2.6487,15600.0],["1991-06-04",2.663,2.6914,2.663,2.6772,9600.0],["1991-06-05",2.6772,2.6772,2.6772,2.6772,3000.0],["1991-06-06",2.7057,2.7342,2.6772,2.7342,43200.0],["1991-06-07",2.7342,2.7342,2.7057,2.7057,27000.0],["1991-06-10",2.7057,2.7057,2.7057,2.7057,0.0],["1991-06-11",2.6772,2.6772,2.6772,2.6772,600.0],["1991-06-12",2.6772,2.6772,2.663,2.663,2400.0],["1991-06-13",2.663,2.663,2.663,2.663,0.0],["1991-06-14",2.663,2.663,2.6345,2.6487,19800.0],["1991-06-17",2.6202,2.7057,2.6202,2.7057,21000.0],["1991-06-18",2.7057,2.7057,2.7057,2.7057,600.0],["1991-06-19",2.7057,2.7057,2.7057,2.7057,600.0],["1991-06-20",2.6772,2.6914,2.6772,2.6914,5400.0],["1991-06-21",2.6772,2.6772,2.6772,2.6772,3600.0],["1991-06-24",2.6412,2.6412,2.6412,2.6412,600.0],["1991-06-25",2.6412,2.6412,2.6412,2.6412,0.0],["1991-06-26",2.6412,2.6412,2.6412,2.6412,0.0],["1991-06-27",2.5982,2.5982,2.5838,2.5838,10800.0],["1991-06-28",2.5551,2.5551,2.5551,2.5551,15600.0],["1991-07-01",2.5551,2.5551,2.4977,2.4977,32400.0],["1991-07-02",2.4977,2.4977,2.4977,2.4977,1800.0],["1991-07-03",2.4977,2.4977,2.4977,2.4977,600.0],["1991-07-05",2.469,2.4977,2.469,2.4977,6000.0],["1991-07-08",2.4977,2.4977,2.4977,2.4977,0.0],["1991-07-09",2.469,2.469,2.469,2.469,600.0],["1991-07-10",2.4546,2.469,2.4259,2.4403,19200.0],["1991-07-11",2.469,2.469,2.4116,2.4116,12600.0],["1991-07-12",2.4116,2.4116,2.4116,2.4116,0.0],["1991-07-15",2.4116,2.4259,2.4116,2.4116,6000.0],["1991-07-16",2.3829,2.3829,2.3829,2.3829,11400.0],["1991-07-17",2.3542,2.3542,2.3542,2.3542,7200.0],["1991-07-18",2.3685,2.3685,2.3398,2.3398,8400.0],["1991-07-19",2.3254,2.3254,2.3254,2.3254,3000.0],["1991-07-22",2.3254,2.3254,2.3254,2.3254,1200.0],["1991-07-23",2.3111,2.3398,2.3111,2.3398,13200.0],["1991-07-24",2.3542,2.3685,2.3398,2.3398,24000.0],["1991-07-25",2.3542,2.3542,2.3542,2.3542,1800.0],["1991-07-26",2.3542,2.3542,2.3542,2.3542,0.0],["1991-07-29",2.3542,2.3542,2.3542,2.3542,0.0],["1991-07-30",2.3254,2.3254,2.3254,2.3254,2400.0],["1991-07-31",2.3254,2.3254,2.3254,2.3254,0.0],["1991-08-01",2.3254,2.3254,2.3254,2.3254,0.0],["1991-08-02",2.3254,2.3254,2.2967,2.2967,8400.0],["1991-08-05",2.2967,2.2967,2.2967,2.2967,3600.0],["1991-08-06",2.2967,2.3111,2.2824,2.3111,47400.0],["1991-08-07",2.3398,2.4116,2.3398,2.3829,135600.0],["1991-08-08",2.3972,2.4116,2.3972,2.4116,47400.0],["1991-08-09",2.4403,2.4403,2.4116,2.4259,21600.0],["1991-08-12",2.4116,2.4259,2.4116,2.4116,20400.0],["1991-08-13",2.4116,2.4116,2.4116,2.4116,4200.0],["1991-08-14",2.4259,2.4259,2.4116,2.4116,6600.0],["1991-08-15",2.3972,2.3972,2.3972,2.3972,76800.0],["1991-08-16",2.3972,2.3972,2.3972,2.3972,6600.0],["1991-08-19",2.3685,2.3829,2.3685,2.3685,2400.0],["1991-08-20",2.3829,2.3972,2.3829,2.3972,17400.0],["1991-08-21",2.4116,2.4403,2.4116,2.4259,10200.0],["1991-08-22",2.4259,2.4259,2.4116,2.4259,6000.0],["1991-08-23",2.4259,2.4259,2.4116,2.4116,42000.0],["1991-08-26",2.4116,2.4403,2.4116,2.4403,91200.0],["1991-08-27",2.4259,2.4259,2.4259,2.4259,13200.0],["1991-08-28",2.4403,2.4546,2.4116,2.4546,109800.0],["1991-08-29",2.4403,2.4403,2.4403,2.4403,54000.0],["1991-08-30",2.4403,2.4403,2.4403,2.4403,52200.0],["1991-09-03",2.4403,2.4546,2.4403,2.4546,22200.0],["1991-09-04",2.4403,2.4403,2.4116,2.4403,71400.0],["1991-09-05",2.4259,2.4259,2.4116,2.4116,1800.0],["1991-09-06",2.4116,2.4116,2.4116,2.4116,600.0],["1991-09-09",2.4259,2.4259,2.4116,2.4116,1800.0],["1991-09-10",2.4403,2.4403,2.4403,2.4403,25800.0],["1991-09-11",2.4403,2.4403,2.4403,2.4403,27000.0],["1991-09-12",2.469,2.5121,2.469,2.5121,16200.0],["1991-09-13",2.5264,2.5982,2.5264,2.5838,17400.0],["1991-09-16",2.6125,2.6125,2.5838,2.6125,12000.0],["1991-09-17",2.5982,2.5982,2.5838,2.5838,129000.0],["1991-09-18",2.5838,2.5838,2.5695,2.5838,46800.0],["1991-09-19",2.5838,2.5838,2.5838,2.5838,18000.0],["1991-09-20",2.6125,2.6269,2.5982,2.5982,13800.0],["1991-09-23",2.5982,2.5982,2.5982,2.5982,2400.0],["1991-09-24",2.6054,2.6054,2.6054,2.6054,2400.0],["1991-09-25",2.6054,2.6054,2.6054,2.6054,600.0],["1991-09-26",2.6054,2.6488,2.6054,2.6488,11400.0],["1991-09-27",2.6633,2.6922,2.6633,2.6922,8400.0],["1991-09-30",2.6633,2.7067,2.6633,2.7067,27600.0],["1991-10-01",2.6777,2.6777,2.6777,2.6777,2400.0],["1991-10-02",2.6633,2.6633,2.6633,2.6633,3000.0],["1991-10-03",2.6488,2.6488,2.6054,2.6054,55200.0],["1991-10-04",2.5764,2.5764,2.5764,2.5764,9600.0],["1991-10-07",2.5909,2.5909,2.5909,2.5909,12000.0],["1991-10-08",2.5909,2.6054,2.5619,2.6054,67200.0],["1991-10-09",2.6054,2.6054,2.5909,2.6054,3000.0],["1991-10-10",2.5909,2.6054,2.5909,2.6054,6600.0],["1991-10-11",2.6198,2.6198,2.6054,2.6054,1200.0],["1991-10-14",2.6198,2.6198,2.6198,2.6198,1200.0],["1991-10-15",2.6054,2.6198,2.5619,2.5909,43200.0],["1991-10-16",2.6054,2.6198,2.5909,2.5909,11400.0],["1991-10-17",2.6198,2.6198,2.6198,2.6198,1200.0],["1991-10-18",2.6198,2.6633,2.6198,2.6343,9000.0],["1991-10-21",2.6343,2.6633,2.6343,2.6343,7800.0],["1991-10-22",2.6488,2.6488,2.6198,2.6198,10800.0],["1991-10-23",2.6054,2.6054,2.6054,2.6054,1800.0],["1991-10-24",2.6054,2.6343,2.6054,2.6343,2400.0],["1991-10-25",2.6343,2.6488,2.6343,2.6488,5400.0],["1991-10-28",2.6488,2.6777,2.6488,2.6633,19200.0],["1991-10-29",2.6633,2.6633,2.6633,2.6633,3000.0],["1991-10-30",2.6633,2.6633,2.6633,2.6633,23400.0],["1991-10-31",2.6633,2.6633,2.6633,2.6633,31200.0],["1991-11-01",2.6633,2.6633,2.6343,2.6343,43800.0],["1991-11-04",2.6054,2.6054,2.5764,2.5764,13800.0],["1991-11-05",2.5475,2.5475,2.5185,2.5185,16200.0],["1991-11-06",2.504,2.5185,2.504,2.5185,2400.0],["1991-11-07",2.6343,2.6343,2.6343,2.6343,9600.0],["1991-11-08",2.5185,2.5475,2.5185,2.5475,10800.0],["1991-11-11",2.5764,2.6054,2.5764,2.6054,3600.0],["1991-11-12",2.6054,2.6198,2.5909,2.5909,5400.0],["1991-11-13",2.5764,2.5764,2.5475,2.5475,3000.0],["1991-11-14",2.5475,2.5475,2.4896,2.4896,19800.0],["1991-11-15",2.4896,2.4896,2.4896,2.4896,0.0],["1991-11-18",2.504,2.504,2.504,2.504,18000.0],["1991-11-19",2.5185,2.5185,2.5185,2.5185,1800.0],["1991-11-20",2.504,2.504,2.4896,2.4896,4200.0],["1991-11-21",2.4896,2.4896,2.4606,2.4606,6000.0],["1991-11-22",2.4317,2.4317,2.4317,2.4317,4200.0],["1991-11-25",2.4317,2.4317,2.4027,2.4317,10800.0],["1991-11-26",2.4027,2.4172,2.4027,2.4172,3000.0],["1991-11-27",2.4027,2.4027,2.3593,2.3593,12000.0],["1991-11-29",2.3738,2.3738,2.3593,2.3593,7200.0],["1991-12-02",2.3593,2.3593,2.2869,2.2869,38400.0],["1991-12-03",2.2869,2.2869,2.229,2.229,20400.0],["1991-12-04",2.2001,2.2001,2.1422,2.1422,17400.0],["1991-12-05",2.1277,2.1567,2.1277,2.1567,1200.0],["1991-12-06",2.1567,2.1567,2.1567,2.1567,600.0],["1991-12-09",2.1856,2.2001,2.1856,2.2001,30000.0],["1991-12-10",2.2001,2.2001,2.1711,2.2001,13800.0],["1991-12-11",2.1711,2.1711,2.1711,2.1711,1800.0],["1991-12-12",2.1711,2.1711,2.1711,2.1711,0.0],["1991-12-13",2.1711,2.1711,2.1567,2.1567,6600.0],["1991-12-16",2.1856,2.258,2.1567,2.258,61200.0],["1991-12-17",2.229,2.229,2.229,2.229,3000.0],["1991-12-18",2.229,2.229,2.229,2.229,9600.0],["1991-12-19",2.229,2.229,2.1422,2.1422,16800.0],["1991-12-20",2.1711,2.1711,2.1422,2.1422,9000.0],["1991-12-23",2.1422,2.1422,2.0553,2.0553,26400.0],["1991-12-24",2.0772,2.1211,2.0772,2.1211,35400.0],["1991-12-26",2.0919,2.1211,2.0919,2.0919,13200.0],["1991-12-27",2.1065,2.1357,2.0919,2.0919,28200.0],["1991-12-30",2.1065,2.165,2.1065,2.1357,43200.0],["1991-12-31",2.165,2.2674,2.165,2.2674,22800.0],["1992-01-02",2.2381,2.2381,2.2381,2.2381,1200.0],["1992-01-03",2.2235,2.2235,2.1943,2.1943,33000.0],["1992-01-06",2.2235,2.2235,2.2089,2.2235,10800.0],["1992-01-07",2.2089,2.2089,2.1796,2.2089,29400.0],["1992-01-08",2.1943,2.1943,2.1796,2.1796,40200.0],["1992-01-09",2.1796,2.1796,2.1357,2.1357,54600.0],["1992-01-10",2.165,2.165,2.0626,2.0919,49800.0],["1992-01-13",2.0919,2.1065,2.0772,2.0772,9600.0],["1992-01-14",2.0919,2.1065,2.048,2.0772,59400.0],["1992-01-15",2.1065,2.1357,2.1065,2.1357,4800.0],["1992-01-16",2.165,2.165,2.1504,2.1504,24600.0],["1992-01-17",2.1357,2.165,2.1357,2.1504,12000.0],["1992-01-20",2.1796,2.2674,2.1796,2.2674,30600.0],["1992-01-21",2.2674,2.2674,2.2674,2.2674,0.0],["1992-01-22",2.2381,2.2381,2.2381,2.2381,1800.0],["1992-01-23",2.2381,2.2528,2.1943,2.2528,72000.0],["1992-01-24",2.2528,2.2528,2.2528,2.2528,0.0],["1992-01-27",2.282,2.282,2.2089,2.2089,48000.0],["1992-01-28",2.2089,2.2089,2.2089,2.2089,0.0],["1992-01-29",2.2235,2.2235,2.2235,2.2235,2400.0],["1992-01-30",2.2235,2.2235,2.1943,2.1943,4200.0],["1992-01-31",2.2089,2.2381,2.2089,2.2381,4200.0],["1992-02-03",2.2235,2.2235,2.2089,2.2089,25200.0],["1992-02-04",2.1796,2.1796,2.1357,2.165,28200.0],["1992-02-05",2.1943,2.2235,2.1943,2.1943,33600.0],["1992-02-06",2.165,2.165,2.165,2.165,3000.0],["1992-02-07",2.1504,2.165,2.1065,2.1065,201000.0],["1992-02-10",2.1065,2.1065,2.1065,2.1065,0.0],["1992-02-11",2.1065,2.1065,2.0772,2.1065,24000.0],["1992-02-12",2.0772,2.0772,2.0626,2.0772,10800.0],["1992-02-13",2.1065,2.1357,2.1065,2.1065,42000.0],["1992-02-14",2.0772,2.0772,2.0626,2.0772,18600.0],["1992-02-18",2.0772,2.0772,2.0772,2.0772,34200.0],["1992-02-19",2.048,2.048,2.048,2.048,18000.0],["1992-02-20",2.048,2.0626,2.048,2.048,23400.0],["1992-02-21",2.0187,2.048,2.0187,2.048,102600.0],["1992-02-24",2.0626,2.1504,2.0626,2.1211,31800.0],["1992-02-25",2.1211,2.1943,2.1211,2.1943,15600.0],["1992-02-26",2.1943,2.2235,2.1943,2.2089,5400.0],["1992-02-27",2.2089,2.2967,2.2089,2.282,73200.0],["1992-02-28",2.3113,2.3259,2.3113,2.3259,34200.0],["1992-03-02",2.3405,2.4868,2.3405,2.4576,65400.0],["1992-03-03",2.4576,2.4722,2.4576,2.4722,42000.0],["1992-03-04",2.4576,2.4576,2.4576,2.4576,5400.0],["1992-03-05",2.4576,2.5161,2.4576,2.5161,43800.0],["1992-03-06",2.5453,2.6038,2.5307,2.6038,160200.0],["1992-03-09",2.6331,2.6477,2.6038,2.6331,18600.0],["1992-03-10",2.6331,2.6331,2.6331,2.6331,0.0],["1992-03-11",2.6331,2.6331,2.6038,2.6038,25200.0],["1992-03-12",2.6038,2.6038,2.5746,2.5746,26400.0],["1992-03-13",2.5746,2.5746,2.4576,2.5161,128400.0],["1992-03-16",2.5161,2.5453,2.5161,2.5453,18000.0],["1992-03-17",2.5307,2.56,2.5307,2.56,63000.0],["1992-03-18",2.56,2.56,2.56,2.56,3600.0],["1992-03-19",2.5453,2.5453,2.5453,2.5453,600.0],["1992-03-20",2.56,2.56,2.56,2.56,4200.0],["1992-03-23",2.5746,2.5746,2.5746,2.5746,3600.0],["1992-03-24",2.5746,2.5746,2.5453,2.5746,6000.0],["1992-03-25",2.5376,2.5376,2.5229,2.5229,17400.0],["1992-03-26",2.5376,2.5376,2.5376,2.5376,6000.0],["1992-03-27",2.5081,2.5081,2.5081,2.5081,1200.0],["1992-03-30",2.4934,2.4934,2.4491,2.4491,49200.0],["1992-03-31",2.4491,2.4639,2.4344,2.4491,64200.0],["1992-04-01",2.4196,2.4491,2.4196,2.4491,7200.0],["1992-04-02",2.4344,2.4344,2.3606,2.3606,325200.0],["1992-04-03",2.3754,2.3754,2.3606,2.3606,6600.0],["1992-04-06",2.3754,2.3901,2.3754,2.3901,16800.0],["1992-04-07",2.3901,2.3901,2.3901,2.3901,26400.0],["1992-04-08",2.3606,2.3606,2.3163,2.3311,70200.0],["1992-04-09",2.3606,2.3606,2.3606,2.3606,37200.0],["1992-04-10",2.3606,2.3606,2.3163,2.3163,12000.0],["1992-04-13",2.3458,2.3458,2.3458,2.3458,600.0],["1992-04-14",2.3458,2.3458,2.3311,2.3311,22200.0],["1992-04-15",2.3311,2.3385,2.3311,2.3311,26400.0],["1992-04-16",2.3606,2.3606,2.3311,2.3458,63600.0],["1992-04-20",2.3458,2.3458,2.3385,2.3458,15600.0],["1992-04-21",2.3311,2.3606,2.3311,2.3606,10200.0],["1992-04-22",2.3606,2.3901,2.3606,2.3901,21000.0],["1992-04-23",2.4196,2.5967,2.4196,2.5967,48600.0],["1992-04-24",2.5819,2.5819,2.5229,2.5524,18600.0],["1992-04-27",2.5819,2.5819,2.5672,2.5672,3000.0],["1992-04-28",2.5967,2.6114,2.5524,2.5967,49200.0],["1992-04-29",2.5967,2.5967,2.5819,2.5819,12600.0],["1992-04-30",2.5967,2.6262,2.5967,2.6262,15600.0],["1992-05-01",2.6409,2.6704,2.6409,2.6704,60600.0],["1992-05-04",2.6557,2.7147,2.6557,2.7147,52200.0],["1992-05-05",2.7147,2.7294,2.7147,2.7294,16200.0],["1992-05-06",2.7147,2.7147,2.7147,2.7147,9000.0],["1992-05-07",2.6852,2.7147,2.6852,2.7147,7800.0],["1992-05-08",2.7147,2.7147,2.6852,2.6852,44400.0],["1992-05-11",2.6999,2.6999,2.6704,2.6704,36600.0],["1992-05-12",2.6852,2.8327,2.6852,2.7885,84000.0],["1992-05-13",2.8032,2.8032,2.8032,2.8032,600.0],["1992-05-14",2.7885,2.7885,2.7885,2.7885,3600.0],["1992-05-15",2.7885,2.8032,2.7885,2.8032,3600.0],["1992-05-18",2.818,2.818,2.7885,2.7885,21000.0],["1992-05-19",2.818,2.818,2.7885,2.7885,1200.0],["1992-05-20",2.7885,2.8622,2.7885,2.8622,105600.0],["1992-05-21",2.8327,2.8327,2.8327,2.8327,1800.0],["1992-05-22",2.818,2.818,2.818,2.818,1200.0],["1992-05-26",2.8327,2.8327,2.8032,2.8032,46200.0],["1992-05-27",2.818,2.818,2.8032,2.818,123000.0],["1992-05-28",2.818,2.8327,2.818,2.8327,29400.0],["1992-05-29",2.8622,2.8622,2.818,2.8327,15000.0],["1992-06-01",2.8032,2.818,2.8032,2.8032,21000.0],["1992-06-02",2.8327,2.8327,2.8327,2.8327,1200.0],["1992-06-03",2.818,2.818,2.7885,2.8032,24000.0],["1992-06-04",2.8327,2.8327,2.8327,2.8327,18000.0],["1992-06-05",2.8327,2.8327,2.8327,2.8327,0.0],["1992-06-08",2.8327,2.8327,2.8327,2.8327,3600.0],["1992-06-09",2.8327,2.8327,2.8327,2.8327,38400.0],["1992-06-10",2.8032,2.8327,2.8032,2.8327,2400.0],["1992-06-11",2.8032,2.8032,2.8032,2.8032,24000.0],["1992-06-12",2.8032,2.8032,2.8032,2.8032,0.0],["1992-06-15",2.8327,2.8327,2.8327,2.8327,18000.0],["1992-06-16",2.8327,2.8327,2.8327,2.8327,4200.0],["1992-06-17",2.818,2.818,2.7737,2.7737,7200.0],["1992-06-18",2.759,2.759,2.7442,2.7442,19200.0],["1992-06-19",2.7442,2.7442,2.7442,2.7442,10200.0],["1992-06-22",2.759,2.759,2.759,2.759,30000.0],["1992-06-23",2.7885,2.818,2.759,2.818,37200.0],["1992-06-24",2.8253,2.8253,2.8253,2.8253,21000.0],["1992-06-25",2.8253,2.8253,2.7659,2.7659,18600.0],["1992-06-26",2.7807,2.7807,2.7807,2.7807,30000.0],["1992-06-29",2.8105,2.8105,2.7807,2.7956,16800.0],["1992-06-30",2.8551,2.9146,2.8551,2.9146,57000.0],["1992-07-01",2.8848,2.8848,2.8848,2.8848,1800.0],["1992-07-02",2.8997,2.8997,2.8848,2.8848,4800.0],["1992-07-06",2.8551,2.8551,2.8551,2.8551,30000.0],["1992-07-07",2.8551,2.8551,2.8402,2.8402,23400.0],["1992-07-08",2.8253,2.8253,2.8253,2.8253,8400.0],["1992-07-09",2.8253,2.8253,2.7956,2.7956,25200.0],["1992-07-10",2.7659,2.7659,2.7064,2.7064,43800.0],["1992-07-13",2.6915,2.6915,2.6915,2.6915,1200.0],["1992-07-14",2.6766,2.7956,2.6766,2.7807,108600.0],["1992-07-15",2.8253,2.8551,2.8253,2.8551,17400.0],["1992-07-16",2.8551,2.9146,2.8402,2.9146,131400.0],["1992-07-17",2.8848,2.8848,2.8848,2.8848,4800.0],["1992-07-20",2.8848,2.8848,2.8848,2.8848,0.0],["1992-07-21",2.8551,2.8551,2.8551,2.8551,12600.0],["1992-07-22",2.8551,2.8551,2.8551,2.8551,1200.0],["1992-07-23",2.8551,2.8551,2.8551,2.8551,600.0],["1992-07-24",2.8253,2.8253,2.8105,2.8105,34800.0],["1992-07-27",2.8105,2.8105,2.8105,2.8105,0.0],["1992-07-28",2.8253,2.8551,2.8105,2.8402,136200.0],["1992-07-29",2.8402,2.8402,2.8253,2.8253,33000.0],["1992-07-30",2.8402,2.8402,2.8253,2.8253,25800.0],["1992-07-31",2.8402,2.8402,2.8253,2.8253,9000.0],["1992-08-03",2.8402,2.8402,2.7807,2.7807,254400.0],["1992-08-04",2.8105,2.8105,2.7807,2.7807,21000.0],["1992-08-05",2.7956,2.7956,2.7807,2.7807,53400.0],["1992-08-06",2.7807,2.7807,2.7807,2.7807,5400.0],["1992-08-07",2.7807,2.7807,2.7807,2.7807,24600.0],["1992-08-10",2.7659,2.7659,2.7659,2.7659,31200.0],["1992-08-11",2.751,2.751,2.751,2.751,39000.0],["1992-08-12",2.7361,2.7361,2.6469,2.6469,24600.0],["1992-08-13",2.6469,2.6618,2.6172,2.6469,21000.0],["1992-08-14",2.6172,2.6172,2.6172,2.6172,43800.0],["1992-08-17",2.6172,2.6172,2.6172,2.6172,0.0],["1992-08-18",2.632,2.632,2.6172,2.632,2400.0],["1992-08-19",2.6469,2.6469,2.6469,2.6469,1800.0],["1992-08-20",2.6469,2.6469,2.6469,2.6469,0.0],["1992-08-21",2.632,2.632,2.632,2.632,1200.0],["1992-08-24",2.6172,2.6172,2.6023,2.6023,2400.0],["1992-08-25",2.6023,2.6023,2.5726,2.5726,4200.0],["1992-08-26",2.5874,2.5874,2.5577,2.5577,33000.0],["1992-08-27",2.5428,2.5428,2.5428,2.5428,3000.0],["1992-08-28",2.5279,2.5279,2.5279,2.5279,30000.0],["1992-08-31",2.5131,2.5131,2.4833,2.4833,36000.0],["1992-09-01",2.4685,2.4833,2.4685,2.4833,30000.0],["1992-09-02",2.4833,2.4833,2.4833,2.4833,0.0],["1992-09-03",2.4833,2.4833,2.4833,2.4833,0.0],["1992-09-04",2.4982,2.4982,2.4387,2.4387,61800.0],["1992-09-08",2.409,2.409,2.3792,2.3941,16800.0],["1992-09-09",2.3941,2.3941,2.3941,2.3941,3000.0],["1992-09-10",2.3792,2.4387,2.3792,2.409,16800.0],["1992-09-11",2.409,2.409,2.3792,2.3792,32400.0],["1992-09-14",2.409,2.409,2.409,2.409,25200.0],["1992-09-15",2.4238,2.4238,2.409,2.409,8400.0],["1992-09-16",2.409,2.409,2.409,2.409,600.0],["1992-09-17",2.409,2.409,2.3792,2.3792,4200.0],["1992-09-18",2.409,2.409,2.3792,2.3792,3600.0],["1992-09-21",2.3644,2.3644,2.3644,2.3644,1200.0],["1992-09-22",2.3644,2.3644,2.3644,2.3644,0.0],["1992-09-23",2.3644,2.3644,2.3346,2.3495,36000.0],["1992-09-24",2.3419,2.3419,2.3419,2.3419,0.0],["1992-09-25",2.3269,2.3269,2.3269,2.3269,1200.0],["1992-09-28",2.3119,2.3119,2.3119,2.3119,7800.0],["1992-09-29",2.3119,2.3119,2.3119,2.3119,0.0],["1992-09-30",2.3119,2.3569,2.3119,2.3419,39600.0],["1992-10-01",2.3269,2.3419,2.3119,2.3419,6000.0],["1992-10-02",2.3119,2.3119,2.3119,2.3119,1200.0],["1992-10-05",2.2969,2.2969,2.2519,2.2819,18600.0],["1992-10-06",2.2969,2.3119,2.2969,2.3119,66000.0],["1992-10-07",2.3119,2.3119,2.3119,2.3119,0.0],["1992-10-08",2.2819,2.3119,2.2819,2.3119,37200.0],["1992-10-09",2.2969,2.2969,2.2819,2.2819,1200.0],["1992-10-12",2.2669,2.2669,2.2669,2.2669,1200.0],["1992-10-13",2.2669,2.2669,2.2669,2.2669,0.0],["1992-10-14",2.2368,2.2368,2.2218,2.2218,30000.0],["1992-10-15",2.2368,2.2519,2.2218,2.2218,50400.0],["1992-10-16",2.2218,2.2218,2.2218,2.2218,13200.0],["1992-10-19",2.2519,2.2519,2.2519,2.2519,5400.0],["1992-10-20",2.2819,2.2819,2.2669,2.2669,6600.0],["1992-10-21",2.2819,2.2819,2.2819,2.2819,3000.0],["1992-10-22",2.2819,2.2819,2.2819,2.2819,1200.0],["1992-10-23",2.2669,2.2819,2.2669,2.2819,9000.0],["1992-10-26",2.2819,2.2819,2.2819,2.2819,0.0],["1992-10-27",2.2969,2.2969,2.2819,2.2969,6000.0],["1992-10-28",2.2819,2.2819,2.2819,2.2819,6000.0],["1992-10-29",2.2669,2.2669,2.2669,2.2669,12000.0],["1992-10-30",2.2368,2.2368,2.1618,2.1918,39600.0],["1992-11-02",2.2068,2.2068,2.1768,2.1768,22200.0],["1992-11-03",2.2068,2.2368,2.2068,2.2218,23400.0],["1992-11-04",2.2519,2.2669,2.2368,2.2519,10200.0],["1992-11-05",2.2519,2.2519,2.2519,2.2519,0.0],["1992-11-06",2.2519,2.2819,2.2519,2.2819,7200.0],["1992-11-09",2.2819,2.2819,2.2669,2.2669,5400.0],["1992-11-10",2.2969,2.2969,2.2669,2.2669,9000.0],["1992-11-11",2.2669,2.2669,2.2669,2.2669,0.0],["1992-11-12",2.2519,2.2669,2.2368,2.2368,19800.0],["1992-11-13",2.2368,2.2368,2.2368,2.2368,1800.0],["1992-11-16",2.2519,2.2669,2.2368,2.2368,8400.0],["1992-11-17",2.2218,2.2519,2.2218,2.2368,10800.0],["1992-11-18",2.2368,2.2368,2.2218,2.2368,10800.0],["1992-11-19",2.2218,2.2519,2.2218,2.2519,13800.0],["1992-11-20",2.2519,2.2519,2.2519,2.2519,0.0],["1992-11-23",2.2669,2.2669,2.2669,2.2669,9600.0],["1992-11-24",2.2519,2.2519,2.2068,2.2068,12000.0],["1992-11-25",2.2368,2.2368,2.2068,2.2068,5400.0],["1992-11-27",2.1768,2.1768,2.1618,2.1618,33000.0],["1992-11-30",2.1618,2.1918,2.1618,2.1918,16200.0],["1992-12-01",2.1768,2.1918,2.1618,2.1918,13200.0],["1992-12-02",2.1918,2.1918,2.1768,2.1768,3600.0],["1992-12-03",2.1618,2.1618,2.1618,2.1618,3600.0],["1992-12-04",2.1618,2.2068,2.1468,2.2068,16800.0],["1992-12-07",2.2218,2.2368,2.2068,2.2068,16200.0],["1992-12-08",2.2068,2.2218,2.2068,2.2218,3600.0],["1992-12-09",2.2068,2.2368,2.2068,2.2218,7200.0],["1992-12-10",2.2068,2.2068,2.1768,2.1768,18000.0],["1992-12-11",2.1918,2.1918,2.1618,2.1618,54000.0],["1992-12-14",2.1468,2.1768,2.1318,2.1318,25200.0],["1992-12-15",2.1318,2.1318,2.1318,2.1318,7800.0],["1992-12-16",2.1167,2.1167,2.1017,2.1017,6600.0],["1992-12-17",2.1017,2.1017,2.1017,2.1017,600.0],["1992-12-18",2.1318,2.1318,2.1017,2.1167,10800.0],["1992-12-21",2.1167,2.1167,2.1017,2.1017,12000.0],["1992-12-22",2.1017,2.1017,2.1017,2.1017,39000.0],["1992-12-23",2.0717,2.0717,2.0567,2.0717,107400.0],["1992-12-24",2.0536,2.0536,2.0536,2.0536,18600.0],["1992-12-28",2.0536,2.0536,2.0385,2.0385,10800.0],["1992-12-29",2.0385,2.0838,2.0385,2.0536,16200.0],["1992-12-30",2.0536,2.0838,2.0536,2.0838,7800.0],["1992-12-31",2.0536,2.1442,2.0536,2.114,28800.0],["1993-01-04",2.0989,2.0989,2.0989,2.0989,1800.0],["1993-01-05",2.114,2.1442,2.114,2.1291,8400.0],["1993-01-06",2.114,2.114,2.114,2.114,600.0],["1993-01-07",2.1442,2.265,2.1442,2.2499,43200.0],["1993-01-08",2.2499,2.265,2.2499,2.2499,25800.0],["1993-01-11",2.2499,2.2499,2.2499,2.2499,1200.0],["1993-01-12",2.2499,2.2952,2.2499,2.2801,52200.0],["1993-01-13",2.2801,2.2801,2.2801,2.2801,0.0],["1993-01-14",2.2801,2.2801,2.2801,2.2801,0.0],["1993-01-15",2.2952,2.3556,2.2952,2.3556,28800.0],["1993-01-18",2.3405,2.3556,2.3405,2.3405,24600.0],["1993-01-19",2.3556,2.3556,2.3405,2.3405,19200.0],["1993-01-20",2.3405,2.3405,2.3254,2.3254,9600.0],["1993-01-21",2.3254,2.3254,2.3254,2.3254,0.0],["1993-01-22",2.3103,2.3103,2.3103,2.3103,1200.0],["1993-01-25",2.2801,2.3103,2.265,2.265,7200.0],["1993-01-26",2.3103,2.3405,2.3103,2.3254,30000.0],["1993-01-27",2.2952,2.2952,2.2499,2.265,21000.0],["1993-01-28",2.2952,2.2952,2.265,2.265,509400.0],["1993-01-29",2.265,2.265,2.265,2.265,9000.0],["1993-02-01",2.2952,2.2952,2.265,2.2952,7800.0],["1993-02-02",2.265,2.265,2.2348,2.265,22800.0],["1993-02-03",2.2952,2.3254,2.2952,2.3254,12000.0],["1993-02-04",2.3254,2.3254,2.2499,2.2499,52800.0],["1993-02-05",2.2348,2.2348,2.2348,2.2348,50400.0],["1993-02-08",2.2348,2.2348,2.2348,2.2348,3000.0],["1993-02-09",2.2348,2.2348,2.2348,2.2348,11400.0],["1993-02-10",2.2499,2.2499,2.2348,2.2348,1200.0],["1993-02-11",2.2348,2.2348,2.2348,2.2348,0.0],["1993-02-12",2.2348,2.2348,2.2348,2.2348,3600.0],["1993-02-16",2.2046,2.2046,2.1895,2.1895,9600.0],["1993-02-17",2.1744,2.1744,2.1744,2.1744,7800.0],["1993-02-18",2.1744,2.1744,2.1744,2.1744,0.0],["1993-02-19",2.1442,2.2046,2.1442,2.2046,9600.0],["1993-02-22",2.2348,2.2348,2.2046,2.2046,12600.0],["1993-02-23",2.2046,2.2348,2.2046,2.2348,3600.0],["1993-02-24",2.2046,2.2046,2.1744,2.1895,11400.0],["1993-02-25",2.2197,2.2197,2.2197,2.2197,3000.0],["1993-02-26",2.2499,2.2499,2.1895,2.1895,5400.0],["1993-03-01",2.1744,2.2046,2.1744,2.1895,6600.0],["1993-03-02",2.1895,2.2197,2.1895,2.2197,3600.0],["1993-03-03",2.2348,2.2348,2.2197,2.2197,14400.0],["1993-03-04",2.2046,2.2046,2.2046,2.2046,1800.0],["1993-03-05",2.2046,2.2046,2.1744,2.2046,7800.0],["1993-03-08",2.2348,2.265,2.2348,2.265,16200.0],["1993-03-09",2.265,2.265,2.265,2.265,0.0],["1993-03-10",2.2499,2.2499,2.114,2.1442,118200.0],["1993-03-11",2.1593,2.1593,2.1593,2.1593,6000.0],["1993-03-12",2.1291,2.1442,2.1291,2.1442,12600.0],["1993-03-15",2.114,2.1442,2.114,2.1442,9600.0],["1993-03-16",2.1593,2.1593,2.1593,2.1593,1800.0],["1993-03-17",2.1744,2.1744,2.1442,2.1442,35400.0],["1993-03-18",2.1291,2.1442,2.1291,2.1442,3600.0],["1993-03-19",2.1442,2.1442,2.1442,2.1442,0.0],["1993-03-22",2.1744,2.1744,2.1291,2.1291,11400.0],["1993-03-23",2.1442,2.1442,2.0989,2.0989,31800.0],["1993-03-24",2.114,2.114,2.0838,2.0838,81000.0],["1993-03-25",2.0959,2.1111,2.0959,2.1111,6000.0],["1993-03-26",2.1263,2.1263,2.1263,2.1263,6000.0],["1993-03-29",2.1263,2.1263,2.1263,2.1263,3000.0],["1993-03-30",2.1111,2.1263,2.1111,2.1263,4800.0],["1993-03-31",2.1415,2.1567,2.1415,2.1567,16800.0],["1993-04-01",2.1871,2.1871,2.1871,2.1871,4800.0],["1993-04-02",2.1719,2.1719,2.1719,2.1719,3000.0],["1993-04-05",2.1567,2.1567,2.1567,2.1567,1200.0],["1993-04-06",2.1415,2.1415,2.1415,2.1415,9000.0],["1993-04-07",2.1567,2.1871,2.1567,2.1871,6000.0],["1993-04-08",2.1567,2.1719,2.1567,2.1719,3600.0],["1993-04-12",2.1719,2.1719,2.1719,2.1719,0.0],["1993-04-13",2.1719,2.1719,2.1415,2.1415,10800.0],["1993-04-14",2.1567,2.1567,2.1111,2.1415,10200.0],["1993-04-15",2.1111,2.1111,2.0959,2.0959,12600.0],["1993-04-16",2.1111,2.1567,2.1111,2.1567,47400.0],["1993-04-19",2.1567,2.1567,2.1567,2.1567,5400.0],["1993-04-20",2.1415,2.1415,2.1415,2.1415,600.0],["1993-04-21",2.1263,2.1263,2.1263,2.1263,1200.0],["1993-04-22",2.1263,2.1263,2.1263,2.1263,0.0],["1993-04-23",2.0959,2.0959,2.0808,2.0808,12000.0],["1993-04-26",2.0656,2.0656,2.0656,2.0656,12600.0],["1993-04-27",2.0656,2.0656,2.0656,2.0656,0.0],["1993-04-28",2.0959,2.1263,2.0959,2.1263,15000.0],["1993-04-29",2.1567,2.1567,2.1567,2.1567,3600.0],["1993-04-30",2.2174,2.3238,2.2174,2.3238,60000.0],["1993-05-03",2.3389,2.3389,2.3086,2.3389,19800.0],["1993-05-04",2.3389,2.3389,2.3086,2.3389,12600.0],["1993-05-05",2.3389,2.3845,2.3389,2.3845,15600.0],["1993-05-06",2.3997,2.4149,2.3845,2.3845,25200.0],["1993-05-07",2.3845,2.3845,2.3845,2.3845,9000.0],["1993-05-10",2.3997,2.4149,2.3997,2.4149,3000.0],["1993-05-11",2.3997,2.4149,2.3997,2.4149,9600.0],["1993-05-12",2.4301,2.4301,2.4301,2.4301,6000.0],["1993-05-13",2.4301,2.4604,2.4301,2.4604,1200.0],["1993-05-14",2.4908,2.4908,2.4604,2.4756,4200.0],["1993-05-17",2.4604,2.4908,2.4604,2.4908,6000.0],["1993-05-18",2.4604,2.4604,2.4604,2.4604,12000.0],["1993-05-19",2.4604,2.4604,2.4604,2.4604,0.0],["1993-05-20",2.4604,2.4604,2.4604,2.4604,0.0],["1993-05-21",2.4604,2.4756,2.4301,2.4756,25200.0],["1993-05-24",2.4756,2.4756,2.4756,2.4756,6600.0],["1993-05-25",2.4908,2.506,2.4908,2.506,3000.0],["1993-05-26",2.506,2.506,2.506,2.506,1800.0],["1993-05-27",2.5364,2.5364,2.5212,2.5212,12600.0],["1993-05-28",2.506,2.506,2.4453,2.4453,22800.0],["1993-06-01",2.4756,2.506,2.4756,2.506,4200.0],["1993-06-02",2.506,2.5212,2.506,2.5212,2400.0],["1993-06-03",2.5212,2.5212,2.506,2.506,25800.0],["1993-06-04",2.506,2.5364,2.506,2.5364,27000.0],["1993-06-07",2.5212,2.5212,2.5212,2.5212,600.0],["1993-06-08",2.5516,2.5516,2.5364,2.5364,9000.0],["1993-06-09",2.5212,2.5516,2.5212,2.5516,5400.0],["1993-06-10",2.5516,2.5516,2.5516,2.5516,0.0],["1993-06-11",2.5516,2.5516,2.5516,2.5516,0.0],["1993-06-14",2.5212,2.5212,2.4756,2.4908,16800.0],["1993-06-15",2.506,2.5212,2.4604,2.4604,12000.0],["1993-06-16",2.4908,2.4908,2.4908,2.4908,2400.0],["1993-06-17",2.506,2.506,2.506,2.506,3000.0],["1993-06-18",2.506,2.506,2.4908,2.4908,6600.0],["1993-06-21",2.506,2.5212,2.506,2.506,4200.0],["1993-06-22",2.506,2.506,2.4756,2.4756,126600.0],["1993-06-23",2.4908,2.4908,2.4908,2.4908,43200.0],["1993-06-24",2.503,2.503,2.503,2.503,4200.0],["1993-06-25",2.503,2.503,2.503,2.503,0.0],["1993-06-28",2.503,2.503,2.503,2.503,600.0],["1993-06-29",2.503,2.503,2.503,2.503,1200.0],["1993-06-30",2.503,2.503,2.503,2.503,9000.0],["1993-07-01",2.503,2.503,2.503,2.503,0.0],["1993-07-02",2.5336,2.5336,2.4878,2.4878,10800.0],["1993-07-06",2.503,2.5183,2.4878,2.4878,6000.0],["1993-07-07",2.4878,2.4878,2.4878,2.4878,0.0],["1993-07-08",2.503,2.503,2.503,2.503,1800.0],["1993-07-09",2.503,2.503,2.503,2.503,4800.0],["1993-07-12",2.5183,2.5183,2.503,2.503,3000.0],["1993-07-13",2.503,2.503,2.503,2.503,0.0],["1993-07-14",2.5183,2.5183,2.5183,2.5183,8400.0],["1993-07-15",2.5336,2.5336,2.5336,2.5336,3000.0],["1993-07-16",2.5336,2.5946,2.5336,2.5793,29400.0],["1993-07-19",2.5946,2.5946,2.5641,2.5641,12600.0],["1993-07-20",2.5641,2.5641,2.5641,2.5641,1200.0],["1993-07-21",2.5946,2.6251,2.5641,2.5641,18000.0],["1993-07-22",2.5641,2.5641,2.5641,2.5641,1800.0],["1993-07-23",2.5946,2.5946,2.5946,2.5946,3000.0],["1993-07-26",2.5946,2.6099,2.5946,2.6099,4200.0],["1993-07-27",2.6099,2.6099,2.6099,2.6099,0.0],["1993-07-28",2.6251,2.6404,2.6251,2.6404,4800.0],["1993-07-29",2.6251,2.6404,2.6251,2.6404,2400.0],["1993-07-30",2.6404,2.6404,2.6404,2.6404,0.0],["1993-08-02",2.6557,2.6557,2.6404,2.6557,8400.0],["1993-08-03",2.6404,2.6404,2.6404,2.6404,3000.0],["1993-08-04",2.6404,2.6404,2.6404,2.6404,0.0],["1993-08-05",2.6709,2.6709,2.6709,2.6709,3000.0],["1993-08-06",2.6557,2.6557,2.6557,2.6557,600.0],["1993-08-09",2.6404,2.6557,2.6404,2.6557,1800.0],["1993-08-10",2.6557,2.6557,2.6557,2.6557,14400.0],["1993-08-11",2.6404,2.6709,2.6404,2.6404,4200.0],["1993-08-12",2.6557,2.6557,2.6557,2.6557,600.0],["1993-08-13",2.6557,2.6557,2.6404,2.6404,4800.0],["1993-08-16",2.6404,2.6404,2.6404,2.6404,0.0],["1993-08-17",2.6709,2.6709,2.6709,2.6709,3600.0],["1993-08-18",2.6862,2.7014,2.6862,2.7014,4800.0],["1993-08-19",2.7014,2.7014,2.6709,2.6709,10800.0],["1993-08-20",2.6862,2.6862,2.6862,2.6862,1800.0],["1993-08-23",2.6557,2.6557,2.6557,2.6557,1800.0],["1993-08-24",2.6862,2.7014,2.6862,2.7014,15600.0],["1993-08-25",2.7014,2.7014,2.6709,2.6709,9000.0],["1993-08-26",2.6709,2.6709,2.6709,2.6709,3000.0],["1993-08-27",2.6404,2.6404,2.6404,2.6404,3600.0],["1993-08-30",2.6404,2.6404,2.6404,2.6404,0.0],["1993-08-31",2.6404,2.6404,2.6404,2.6404,0.0],["1993-09-01",2.6251,2.6404,2.6251,2.6404,1800.0],["1993-09-02",2.6404,2.6404,2.6404,2.6404,0.0],["1993-09-03",2.6557,2.6557,2.6251,2.6251,6600.0],["1993-09-07",2.6404,2.6404,2.6404,2.6404,7800.0],["1993-09-08",2.6404,2.6404,2.6099,2.6099,7800.0],["1993-09-09",2.5793,2.5793,2.5641,2.5641,10800.0],["1993-09-10",2.5641,2.5641,2.5641,2.5641,0.0],["1993-09-13",2.5793,2.5793,2.5641,2.5641,4200.0],["1993-09-14",2.5793,2.5793,2.5488,2.5488,10800.0],["1993-09-15",2.5488,2.5488,2.5183,2.5336,27600.0],["1993-09-16",2.5336,2.5336,2.503,2.5183,28800.0],["1993-09-17",2.503,2.5183,2.4878,2.503,12000.0],["1993-09-20",2.4725,2.4878,2.4725,2.4725,70200.0],["1993-09-21",2.4878,2.503,2.4878,2.503,52200.0],["1993-09-22",2.5183,2.5336,2.5183,2.5336,7800.0],["1993-09-23",2.5488,2.5488,2.5488,2.5488,5400.0],["1993-09-24",2.5458,2.5458,2.5458,2.5458,0.0],["1993-09-27",2.5611,2.5764,2.5611,2.5764,15600.0],["1993-09-28",2.6071,2.6071,2.6071,2.6071,4200.0],["1993-09-29",2.6071,2.6071,2.5918,2.6071,24000.0],["1993-09-30",2.5918,2.5918,2.5764,2.5764,37200.0],["1993-10-01",2.5764,2.6071,2.5764,2.6071,41400.0],["1993-10-04",2.6071,2.6378,2.5764,2.6071,15600.0],["1993-10-05",2.6071,2.6071,2.6071,2.6071,12600.0],["1993-10-06",2.6071,2.6071,2.6071,2.6071,600.0],["1993-10-07",2.6378,2.6531,2.6378,2.6378,72000.0],["1993-10-08",2.6378,2.6378,2.6378,2.6378,30000.0],["1993-10-11",2.6378,2.6378,2.6378,2.6378,0.0],["1993-10-12",2.6531,2.6531,2.6224,2.6224,2400.0],["1993-10-13",2.6378,2.6531,2.6071,2.6071,12600.0],["1993-10-14",2.6224,2.6531,2.6224,2.6531,34200.0],["1993-10-15",2.6684,2.6838,2.6684,2.6838,6000.0],["1993-10-18",2.6991,2.6991,2.6991,2.6991,4200.0],["1993-10-19",2.6838,2.6838,2.6838,2.6838,600.0],["1993-10-20",2.6991,2.6991,2.6684,2.6684,10200.0],["1993-10-21",2.6531,2.6838,2.6531,2.6838,13200.0],["1993-10-22",2.6991,2.6991,2.6838,2.6838,3600.0],["1993-10-25",2.6838,2.6991,2.6838,2.6991,4200.0],["1993-10-26",2.6991,2.6991,2.6991,2.6991,0.0],["1993-10-27",2.6991,2.6991,2.6991,2.6991,0.0],["1993-10-28",2.6991,2.6991,2.6991,2.6991,0.0],["1993-10-29",2.6991,2.6991,2.6838,2.6991,8400.0],["1993-11-01",2.6991,2.6991,2.6991,2.6991,0.0],["1993-11-02",2.6991,2.6991,2.6838,2.6991,24000.0],["1993-11-03",2.6684,2.6684,2.6531,2.6531,18600.0],["1993-11-04",2.6378,2.6378,2.6224,2.6224,10200.0],["1993-11-05",2.6071,2.6378,2.5918,2.6378,13200.0],["1993-11-08",2.6224,2.6224,2.6224,2.6224,600.0],["1993-11-09",2.6071,2.6071,2.5918,2.6071,6000.0],["1993-11-10",2.5918,2.5918,2.5764,2.5764,9600.0],["1993-11-11",2.5764,2.5918,2.5764,2.5918,12600.0],["1993-11-12",2.5918,2.6071,2.5918,2.6071,21600.0],["1993-11-15",2.6071,2.6071,2.5611,2.5611,6600.0],["1993-11-16",2.5304,2.5458,2.5304,2.5458,6000.0],["1993-11-17",2.5458,2.5458,2.5458,2.5458,1800.0],["1993-11-18",2.5458,2.5458,2.5304,2.5304,1200.0],["1993-11-19",2.5151,2.5304,2.4537,2.5304,40800.0],["1993-11-22",2.5151,2.5151,2.5151,2.5151,1800.0],["1993-11-23",2.5151,2.5151,2.5151,2.5151,1200.0],["1993-11-24",2.5151,2.5151,2.5151,2.5151,8400.0],["1993-11-26",2.5151,2.5151,2.5151,2.5151,0.0],["1993-11-29",2.4844,2.4844,2.4844,2.4844,1200.0],["1993-11-30",2.4691,2.4844,2.4691,2.4691,30600.0],["1993-12-01",2.4691,2.4691,2.4691,2.4691,6000.0],["1993-12-02",2.4844,2.4844,2.4844,2.4844,9000.0],["1993-12-03",2.4691,2.4691,2.4231,2.4537,10800.0],["1993-12-06",2.4384,2.4384,2.4384,2.4384,4200.0],["1993-12-07",2.4231,2.4231,2.4077,2.4077,5400.0],["1993-12-08",2.4384,2.4384,2.4384,2.4384,1200.0],["1993-12-09",2.4231,2.4231,2.4077,2.4077,4800.0],["1993-12-10",2.3924,2.3924,2.3771,2.3771,9600.0],["1993-12-13",2.3771,2.3771,2.3771,2.3771,0.0],["1993-12-14",2.3924,2.3924,2.3924,2.3924,14400.0],["1993-12-15",2.3924,2.3924,2.3617,2.3617,3000.0],["1993-12-16",2.3924,2.3924,2.3464,2.3464,17400.0],["1993-12-17",2.3771,2.3924,2.3771,2.3924,23400.0],["1993-12-20",2.3924,2.3924,2.3924,2.3924,2400.0],["1993-12-21",2.3771,2.4231,2.3771,2.4077,10800.0],["1993-12-22",2.4231,2.4384,2.4231,2.4384,13800.0],["1993-12-23",2.4384,2.4384,2.4231,2.4231,111000.0],["1993-12-27",2.4354,2.4354,2.4046,2.4046,18000.0],["1993-12-28",2.4046,2.42,2.4046,2.4046,7800.0],["1993-12-29",2.42,2.42,2.4046,2.42,26400.0],["1993-12-30",2.42,2.42,2.3892,2.4046,17400.0],["1993-12-31",2.4354,2.4662,2.4354,2.4354,37200.0],["1994-01-03",2.4354,2.4354,2.42,2.42,24000.0],["1994-01-04",2.42,2.42,2.42,2.42,24000.0],["1994-01-05",2.42,2.42,2.42,2.42,36600.0],["1994-01-06",2.42,2.42,2.42,2.42,10800.0],["1994-01-07",2.4508,2.4508,2.42,2.42,7800.0],["1994-01-10",2.4354,2.4354,2.4354,2.4354,4800.0],["1994-01-11",2.4354,2.4354,2.42,2.42,51600.0],["1994-01-12",2.42,2.42,2.42,2.42,1200.0],["1994-01-13",2.4354,2.4508,2.4354,2.4354,21600.0],["1994-01-14",2.4354,2.4354,2.42,2.4354,8400.0],["1994-01-17",2.4354,2.4508,2.4354,2.4508,37200.0],["1994-01-18",2.42,2.42,2.42,2.42,3600.0],["1994-01-19",2.42,2.4354,2.42,2.4354,4800.0],["1994-01-20",2.42,2.42,2.42,2.42,7200.0],["1994-01-21",2.4046,2.42,2.4046,2.42,3000.0],["1994-01-24",2.4354,2.4354,2.4354,2.4354,61200.0],["1994-01-25",2.4354,2.4354,2.42,2.42,32400.0],["1994-01-26",2.4354,2.4508,2.4354,2.4508,52800.0],["1994-01-27",2.4508,2.4662,2.4508,2.4508,27600.0],["1994-01-28",2.4662,2.4662,2.4508,2.4508,11400.0],["1994-01-31",2.4508,2.4971,2.4508,2.4971,30600.0],["1994-02-01",2.4816,2.5125,2.4662,2.4662,21000.0],["1994-02-02",2.4816,2.4971,2.4816,2.4971,12000.0],["1994-02-03",2.4971,2.4971,2.4971,2.4971,11400.0],["1994-02-04",2.5125,2.5125,2.5125,2.5125,7200.0],["1994-02-07",2.5433,2.5741,2.5433,2.5741,12600.0],["1994-02-08",2.5895,2.6974,2.5895,2.6974,33600.0],["1994-02-09",2.682,2.6974,2.6666,2.6974,21600.0],["1994-02-10",2.6974,2.7437,2.6974,2.7437,15600.0],["1994-02-11",2.7437,2.7437,2.7129,2.7129,16200.0],["1994-02-14",2.7129,2.7129,2.7129,2.7129,2400.0],["1994-02-15",2.7283,2.7283,2.7283,2.7283,5400.0],["1994-02-16",2.7283,2.7283,2.7283,2.7283,0.0],["1994-02-17",2.7129,2.7437,2.7129,2.7437,19200.0],["1994-02-18",2.7437,2.7437,2.7437,2.7437,3600.0],["1994-02-22",2.7437,2.7437,2.7129,2.7437,24000.0],["1994-02-23",2.7129,2.7437,2.7129,2.7437,10800.0],["1994-02-24",2.7745,2.8207,2.7745,2.7899,10200.0],["1994-02-25",2.7591,2.8516,2.7591,2.8516,18600.0],["1994-02-28",2.8516,2.8516,2.8362,2.8362,21000.0],["1994-03-01",2.8362,2.8362,2.8362,2.8362,11400.0],["1994-03-02",2.8516,2.8516,2.8516,2.8516,2400.0],["1994-03-03",2.867,2.867,2.8362,2.8362,9000.0],["1994-03-04",2.867,2.867,2.8362,2.8362,6600.0],["1994-03-07",2.867,2.9132,2.8516,2.8824,21000.0],["1994-03-08",2.8978,2.8978,2.867,2.867,11400.0],["1994-03-09",2.8516,2.867,2.8516,2.867,13800.0],["1994-03-10",2.8978,2.9286,2.867,2.867,8400.0],["1994-03-11",2.8362,2.867,2.8362,2.867,15000.0],["1994-03-14",2.8516,2.8516,2.8516,2.8516,1200.0],["1994-03-15",2.8362,2.8362,2.8207,2.8362,9600.0],["1994-03-16",2.8362,2.8978,2.8362,2.8978,36000.0],["1994-03-17",2.8978,2.8978,2.8207,2.8207,10800.0],["1994-03-18",2.8362,2.8824,2.8362,2.8824,12000.0],["1994-03-21",2.8516,2.8516,2.8362,2.8516,7800.0],["1994-03-22",2.8824,2.9441,2.8824,2.9441,16200.0],["1994-03-23",2.9595,2.9595,2.9441,2.9441,3000.0],["1994-03-24",2.9595,2.9595,2.8978,2.8978,22200.0],["1994-03-25",2.8947,2.8947,2.8947,2.8947,0.0],["1994-03-28",2.8947,2.8947,2.8018,2.8018,12000.0],["1994-03-29",2.7709,2.7709,2.7709,2.7709,3000.0],["1994-03-30",2.7399,2.7709,2.7399,2.7554,7200.0],["1994-03-31",2.7399,2.7399,2.6935,2.6935,4800.0],["1994-04-04",2.709,2.709,2.709,2.709,6000.0],["1994-04-05",2.7399,2.7554,2.7399,2.7554,17400.0],["1994-04-06",2.7399,2.7399,2.7399,2.7399,1200.0],["1994-04-07",2.709,2.7244,2.6935,2.7244,11400.0],["1994-04-08",2.7554,2.7554,2.7554,2.7554,1800.0],["1994-04-11",2.7554,2.7554,2.7554,2.7554,0.0],["1994-04-12",2.7554,2.7554,2.7554,2.7554,600.0],["1994-04-13",2.7554,2.7554,2.7554,2.7554,0.0],["1994-04-14",2.7244,2.7554,2.7244,2.7554,6000.0],["1994-04-15",2.7554,2.7554,2.7554,2.7554,0.0],["1994-04-18",2.7554,2.8018,2.7554,2.8018,7200.0],["1994-04-19",2.8328,2.8792,2.8328,2.8792,45000.0],["1994-04-20",2.8792,2.8792,2.8483,2.8483,11400.0],["1994-04-21",2.8173,2.8947,2.8173,2.8638,39600.0],["1994-04-22",2.8638,2.8638,2.8638,2.8638,0.0],["1994-04-25",2.8792,2.8947,2.8638,2.8947,40800.0],["1994-04-26",2.8792,2.9257,2.8792,2.9257,54600.0],["1994-04-28",2.9566,3.034,2.9566,3.0186,67200.0],["1994-04-29",3.034,3.1114,3.034,3.0495,175800.0],["1994-05-02",3.1269,3.1269,3.0495,3.0495,76200.0],["1994-05-03",3.065,3.065,3.034,3.0495,12600.0],["1994-05-04",3.0495,3.0495,3.0186,3.034,28800.0],["1994-05-05",3.0495,3.0495,3.0495,3.0495,6000.0],["1994-05-06",3.0805,3.096,3.065,3.065,81600.0],["1994-05-09",3.065,3.1888,3.065,3.096,43200.0],["1994-05-10",3.096,3.096,3.096,3.096,41400.0],["1994-05-11",3.1269,3.1269,3.096,3.1114,85200.0],["1994-05-12",3.1269,3.1269,3.1114,3.1114,4200.0],["1994-05-13",3.1114,3.1114,3.065,3.065,5400.0],["1994-05-16",2.9721,3.0031,2.9721,3.0031,33600.0],["1994-05-17",3.0186,3.034,2.9876,3.034,16800.0],["1994-05-18",3.034,3.065,3.034,3.065,12000.0],["1994-05-19",3.0495,3.1114,3.0495,3.1114,22200.0],["1994-05-20",3.1114,3.1114,3.1114,3.1114,3600.0],["1994-05-23",3.1269,3.1269,3.096,3.1114,99600.0],["1994-05-24",3.0805,3.1269,3.0805,3.1269,21000.0],["1994-05-25",3.1114,3.1114,3.1114,3.1114,600.0],["1994-05-26",3.096,3.1269,3.096,3.1269,4800.0],["1994-05-27",3.1269,3.1269,3.0805,3.0805,9600.0],["1994-05-31",3.096,3.1424,3.096,3.1424,34200.0],["1994-06-01",3.1424,3.1734,3.1424,3.1734,33000.0],["1994-06-02",3.1579,3.1579,3.1269,3.1269,40800.0],["1994-06-03",3.1579,3.1579,3.1424,3.1424,5400.0],["1994-06-06",3.1424,3.1424,3.1424,3.1424,0.0],["1994-06-07",3.1579,3.1734,3.1579,3.1734,5400.0],["1994-06-08",3.2043,3.2353,3.1734,3.1734,24600.0],["1994-06-09",3.1579,3.1734,3.1579,3.1734,4200.0],["1994-06-10",3.1734,3.2043,3.1734,3.2043,6000.0],["1994-06-13",3.2198,3.2198,3.2043,3.2043,18600.0],["1994-06-14",3.2121,3.2198,3.1734,3.1888,31200.0],["1994-06-15",3.1734,3.1734,3.1734,3.1734,21000.0],["1994-06-16",3.1579,3.1579,3.1114,3.1269,25800.0],["1994-06-17",3.1269,3.1269,3.0805,3.0805,17400.0],["1994-06-20",3.065,3.0805,3.0495,3.065,24600.0],["1994-06-21",3.065,3.1269,3.065,3.0805,58800.0],["1994-06-22",3.065,3.0805,3.0495,3.0805,7800.0],["1994-06-23",3.065,3.0805,3.065,3.0805,25200.0],["1994-06-24",3.0929,3.0929,3.0774,3.0774,28800.0],["1994-06-27",3.0774,3.0774,3.0774,3.0774,36000.0],["1994-06-28",3.0929,3.0929,3.0929,3.0929,2400.0],["1994-06-29",3.0929,3.0929,3.0929,3.0929,0.0],["1994-06-30",3.0774,3.0929,3.0774,3.0774,99600.0],["1994-07-01",3.0929,3.1085,3.0774,3.1085,18000.0],["1994-07-05",3.1085,3.1085,3.1085,3.1085,0.0],["1994-07-06",3.1085,3.1085,3.1085,3.1085,6000.0],["1994-07-07",3.1085,3.1085,3.1085,3.1085,3000.0],["1994-07-08",3.1085,3.1085,3.0929,3.1085,25800.0],["1994-07-11",3.0929,3.124,3.0929,3.1085,9000.0],["1994-07-12",3.1395,3.1395,3.124,3.124,5400.0],["1994-07-13",3.1085,3.1085,3.0618,3.0774,12600.0],["1994-07-14",3.0929,3.124,3.0929,3.1085,7800.0],["1994-07-15",3.1085,3.1085,3.1085,3.1085,0.0],["1994-07-18",3.1085,3.1706,3.1085,3.1706,18600.0],["1994-07-19",3.1706,3.1862,3.1706,3.1862,20400.0],["1994-07-20",3.295,3.3727,3.2794,3.3727,66000.0],["1994-07-21",3.3882,3.4348,3.3882,3.3882,43800.0],["1994-07-22",3.3727,3.3882,3.3105,3.3882,42000.0],["1994-07-25",3.3882,3.3882,3.3882,3.3882,4800.0],["1994-07-26",3.4038,3.4038,3.4038,3.4038,9000.0],["1994-07-27",3.3882,3.4193,3.3882,3.4193,42600.0],["1994-07-28",3.4193,3.4504,3.4193,3.4504,4800.0],["1994-07-29",3.4815,3.5126,3.4504,3.5126,102000.0],["1994-08-01",3.5436,3.5436,3.4193,3.4193,79800.0],["1994-08-02",3.4193,3.4504,3.4193,3.4504,9000.0],["1994-08-03",3.4659,3.497,3.4659,3.4659,36000.0],["1994-08-04",3.4348,3.4659,3.4348,3.4348,20400.0],["1994-08-05",3.4193,3.4193,3.4193,3.4193,21000.0],["1994-08-08",3.4348,3.4348,3.4348,3.4348,2400.0],["1994-08-09",3.4193,3.4348,3.4193,3.4348,15600.0],["1994-08-10",3.4348,3.4348,3.4348,3.4348,7800.0],["1994-08-11",3.4348,3.4348,3.4348,3.4348,1200.0],["1994-08-12",3.4193,3.4193,3.4038,3.4038,3600.0],["1994-08-15",3.3882,3.4038,3.3882,3.4038,65400.0],["1994-08-16",3.4038,3.4193,3.3882,3.4038,42000.0],["1994-08-17",3.4038,3.4193,3.3882,3.3882,15000.0],["1994-08-18",3.3882,3.4038,3.3882,3.4038,91800.0],["1994-08-19",3.4348,3.4348,3.4348,3.4348,5400.0],["1994-08-22",3.4193,3.4193,3.4193,3.4193,600.0],["1994-08-23",3.4193,3.4348,3.4193,3.4348,19200.0],["1994-08-24",3.4504,3.4504,3.4504,3.4504,600.0],["1994-08-25",3.4504,3.4504,3.4504,3.4504,0.0],["1994-08-26",3.4348,3.4348,3.3882,3.4193,20400.0],["1994-08-29",3.4504,3.5126,3.4504,3.5126,26400.0],["1994-08-30",3.5436,3.6058,3.5436,3.5436,33000.0],["1994-08-31",3.5747,3.6058,3.5747,3.6058,310200.0],["1994-09-01",3.6058,3.6058,3.5903,3.5903,14400.0],["1994-09-02",3.5747,3.5747,3.5436,3.5747,16200.0],["1994-09-06",3.5903,3.5903,3.5126,3.5436,44400.0],["1994-09-07",3.5436,3.5436,3.5281,3.5436,19200.0],["1994-09-08",3.5436,3.5436,3.5436,3.5436,3000.0],["1994-09-09",3.5281,3.5592,3.5281,3.5436,13800.0],["1994-09-12",3.5436,3.5436,3.5436,3.5436,175200.0],["1994-09-13",3.5281,3.5592,3.5281,3.5592,11400.0],["1994-09-14",3.5592,3.5592,3.5436,3.5592,12000.0],["1994-09-15",3.5747,3.5747,3.5592,3.5747,20400.0],["1994-09-16",3.5903,3.6058,3.5903,3.5903,26400.0],["1994-09-19",3.5747,3.5903,3.5592,3.5592,39600.0],["1994-09-20",3.5747,3.5747,3.5436,3.5436,12000.0],["1994-09-21",3.5436,3.5436,3.5436,3.5436,0.0],["1994-09-22",3.5359,3.5359,3.5359,3.5359,1200.0],["1994-09-23",3.5592,3.5747,3.5592,3.5747,12000.0],["1994-09-26",3.556,3.5716,3.5404,3.5716,299400.0],["1994-09-27",3.5716,3.5716,3.5716,3.5716,1800.0],["1994-09-28",3.5872,3.6184,3.5872,3.6184,16800.0],["1994-09-29",3.634,3.634,3.5872,3.5872,11400.0],["1994-09-30",3.5872,3.5872,3.5872,3.5872,6000.0],["1994-10-03",3.5872,3.5872,3.5716,3.5716,31200.0],["1994-10-04",3.5716,3.6028,3.5716,3.6028,7800.0],["1994-10-05",3.5716,3.5716,3.556,3.556,15600.0],["1994-10-06",3.556,3.556,3.5404,3.5404,22200.0],["1994-10-07",3.5404,3.556,3.5248,3.5248,11400.0],["1994-10-10",3.5404,3.556,3.5404,3.556,10200.0],["1994-10-11",3.5716,3.634,3.5716,3.6184,18000.0],["1994-10-12",3.634,3.7432,3.634,3.6964,94200.0],["1994-10-13",3.712,3.79,3.712,3.7744,59400.0],["1994-10-14",3.7744,3.7744,3.7432,3.7432,53400.0],["1994-10-17",3.7588,3.7588,3.7276,3.7276,9600.0],["1994-10-18",3.8056,3.8679,3.7588,3.7588,70200.0],["1994-10-19",3.7432,3.7432,3.6964,3.712,30600.0],["1994-10-20",3.7276,3.7432,3.712,3.7432,7200.0],["1994-10-21",3.7276,3.7276,3.6964,3.712,16800.0],["1994-10-24",3.712,3.712,3.6808,3.6808,16800.0],["1994-10-25",3.6652,3.6808,3.6652,3.6808,7800.0],["1994-10-26",3.6808,3.712,3.6808,3.712,29400.0],["1994-10-27",3.6808,3.712,3.6808,3.6808,171000.0],["1994-10-28",3.712,3.7432,3.712,3.7276,12600.0],["1994-10-31",3.7432,3.7744,3.7432,3.7432,34200.0],["1994-11-01",3.7276,3.7276,3.712,3.712,83400.0],["1994-11-02",3.7276,3.7276,3.7276,3.7276,1800.0],["1994-11-03",3.7432,3.7432,3.712,3.712,19800.0],["1994-11-04",3.712,3.712,3.6964,3.6964,12600.0],["1994-11-07",3.6808,3.712,3.6808,3.6808,10800.0],["1994-11-08",3.712,3.7276,3.712,3.7276,7200.0],["1994-11-09",3.7276,3.7276,3.6964,3.712,13800.0],["1994-11-10",3.7276,3.7276,3.6964,3.6964,9000.0],["1994-11-11",3.712,3.7276,3.712,3.7276,1800.0],["1994-11-14",3.712,3.7276,3.712,3.7276,3000.0],["1994-11-15",3.7276,3.8056,3.7276,3.8056,34200.0],["1994-11-16",3.8056,3.8212,3.7744,3.8056,143400.0],["1994-11-17",3.8212,3.8212,3.79,3.8056,56400.0],["1994-11-18",3.8056,3.8056,3.7744,3.7744,7800.0],["1994-11-21",3.7744,3.7744,3.712,3.712,240600.0],["1994-11-22",3.712,3.712,3.634,3.6496,55800.0],["1994-11-23",3.6808,3.6808,3.6496,3.6496,30000.0],["1994-11-25",3.6496,3.6496,3.6496,3.6496,0.0],["1994-11-28",3.6652,3.6964,3.6652,3.6964,2400.0],["1994-11-29",3.6808,3.6808,3.6652,3.6652,6600.0],["1994-11-30",3.6496,3.6496,3.6184,3.6184,21000.0],["1994-12-01",3.6184,3.6652,3.6184,3.634,16800.0],["1994-12-02",3.6184,3.634,3.6184,3.6184,1800.0],["1994-12-05",3.6028,3.6028,3.5716,3.5872,13800.0],["1994-12-06",3.5872,3.5872,3.5872,3.5872,1800.0],["1994-12-07",3.6028,3.6028,3.5248,3.556,87600.0],["1994-12-08",3.5248,3.5248,3.4936,3.4936,6600.0],["1994-12-09",3.4936,3.4936,3.3844,3.4312,45000.0],["1994-12-12",3.4,3.4312,3.3844,3.4312,54600.0],["1994-12-13",3.4312,3.4312,3.4312,3.4312,1200.0],["1994-12-14",3.4156,3.4936,3.4156,3.4936,31800.0],["1994-12-15",3.478,3.4936,3.478,3.4936,18000.0],["1994-12-16",3.5092,3.5248,3.4468,3.478,29400.0],["1994-12-19",3.478,3.478,3.478,3.478,600.0],["1994-12-20",3.4936,3.5248,3.4936,3.4936,11400.0],["1994-12-21",3.4936,3.4936,3.478,3.4936,14400.0],["1994-12-22",3.4936,3.4936,3.4624,3.4624,9600.0],["1994-12-23",3.4499,3.4812,3.4499,3.4812,6000.0],["1994-12-27",3.4969,3.4969,3.4969,3.4969,9600.0],["1994-12-28",3.4969,3.4969,3.4812,3.4812,2400.0],["1994-12-29",3.4812,3.5126,3.4812,3.5126,115200.0],["1994-12-30",3.5283,3.544,3.4812,3.4812,33600.0],["1995-01-03",3.4969,3.4969,3.4812,3.4812,10200.0],["1995-01-04",3.4812,3.4812,3.4342,3.4656,28200.0],["1995-01-05",3.4812,3.5126,3.4812,3.5126,14400.0],["1995-01-06",3.5283,3.544,3.5283,3.544,45600.0],["1995-01-09",3.544,3.591,3.544,3.591,22200.0],["1995-01-10",3.5597,3.6694,3.5597,3.6537,29400.0],["1995-01-11",3.6694,3.6694,3.6381,3.6381,12600.0],["1995-01-12",3.6694,3.6694,3.6537,3.6537,15600.0],["1995-01-13",3.6851,3.7008,3.6851,3.7008,9600.0],["1995-01-16",3.7008,3.7008,3.7008,3.7008,18600.0],["1995-01-17",3.7008,3.7635,3.6851,3.7321,66600.0],["1995-01-18",3.7635,3.7635,3.7165,3.7165,33600.0],["1995-01-19",3.7321,3.7478,3.7321,3.7478,4200.0],["1995-01-20",3.7321,3.7321,3.7008,3.7008,26400.0],["1995-01-23",3.7008,3.7478,3.7008,3.7478,18600.0],["1995-01-24",3.7635,3.8419,3.7635,3.8419,40200.0],["1995-01-25",3.8576,3.889,3.8576,3.889,36000.0],["1995-01-26",3.9203,3.9517,3.9203,3.9517,30000.0],["1995-01-27",3.889,3.889,3.7478,3.7478,108000.0],["1995-01-30",3.7635,3.7635,3.6851,3.6851,18600.0],["1995-01-31",3.7008,3.7478,3.6851,3.7478,27000.0],["1995-02-01",3.7321,3.7478,3.7321,3.7478,46200.0],["1995-02-02",3.7792,3.8106,3.7792,3.7949,24000.0],["1995-02-03",3.7792,3.8733,3.7321,3.8733,70800.0],["1995-02-06",3.8576,3.8576,3.8419,3.8419,16800.0],["1995-02-07",3.8262,3.8576,3.8262,3.8576,13800.0],["1995-02-08",3.8576,3.8733,3.8576,3.8733,18000.0],["1995-02-09",3.889,3.9674,3.889,3.9203,41400.0],["1995-02-10",3.9046,3.9203,3.9046,3.9203,1800.0],["1995-02-13",3.9517,4.0144,3.936,3.936,60600.0],["1995-02-14",3.9517,3.9517,3.9046,3.936,16800.0],["1995-02-15",3.9203,3.9203,3.8733,3.9203,40800.0],["1995-02-16",3.9203,3.9517,3.9046,3.9203,47400.0],["1995-02-17",3.889,3.936,3.889,3.9203,52800.0],["1995-02-21",3.9203,3.9203,3.9203,3.9203,600.0],["1995-02-22",3.9203,3.9203,3.8576,3.8733,27000.0],["1995-02-23",3.889,3.889,3.889,3.889,3600.0],["1995-02-24",3.889,3.889,3.889,3.889,7200.0],["1995-02-27",3.8576,3.8733,3.7635,3.7635,42000.0],["1995-02-28",3.7635,3.7635,3.6694,3.7635,46200.0],["1995-03-01",3.7321,3.7949,3.7321,3.7949,19200.0],["1995-03-02",3.8106,3.8106,3.7792,3.7949,12600.0],["1995-03-03",3.7792,3.7949,3.7635,3.7949,7200.0],["1995-03-06",3.8262,3.8262,3.8106,3.8106,20400.0],["1995-03-07",3.8262,3.8419,3.8262,3.8419,5400.0],["1995-03-08",3.8262,3.8733,3.8262,3.8419,27000.0],["1995-03-09",3.8419,3.8419,3.8419,3.8419,3600.0],["1995-03-10",3.8106,3.8106,3.8106,3.8106,6000.0],["1995-03-13",3.7949,3.8733,3.7949,3.8576,35400.0],["1995-03-14",3.8419,3.8733,3.8106,3.8106,31200.0],["1995-03-15",3.7949,3.8262,3.7949,3.7949,37200.0],["1995-03-16",3.7949,3.8106,3.7792,3.7792,6600.0],["1995-03-17",3.7478,3.7635,3.7321,3.7321,30000.0],["1995-03-20",3.7478,3.8733,3.7478,3.8733,92400.0],["1995-03-21",3.889,3.889,3.8419,3.8419,36000.0],["1995-03-22",3.8262,3.8262,3.7792,3.7792,153600.0],["1995-03-23",3.7792,3.7792,3.7792,3.7792,0.0],["1995-03-24",3.7792,3.8262,3.7792,3.8262,69000.0],["1995-03-27",3.8294,3.9082,3.8294,3.9082,146400.0],["1995-03-28",3.9082,3.9082,3.8924,3.8924,35400.0],["1995-03-29",3.8767,3.9712,3.8767,3.9397,44400.0],["1995-03-30",3.9239,3.9239,3.9082,3.9239,8400.0],["1995-03-31",3.9082,3.9712,3.9082,3.9712,31200.0],["1995-04-03",3.987,3.987,3.987,3.987,1200.0],["1995-04-04",3.9712,3.9712,3.9555,3.9555,7200.0],["1995-04-05",3.9555,4.0343,3.9239,4.0343,35400.0],["1995-04-06",4.0658,4.1288,4.05,4.0658,58200.0],["1995-04-07",4.0815,4.0973,4.0815,4.0973,2400.0],["1995-04-10",4.0973,4.0973,4.0815,4.0815,3600.0],["1995-04-11",4.0815,4.0815,4.0185,4.0185,18600.0],["1995-04-12",4.0185,4.0343,4.0185,4.0343,3000.0],["1995-04-13",4.05,4.05,3.9712,3.9712,29400.0],["1995-04-17",3.9712,3.9712,3.9555,3.9712,30600.0],["1995-04-18",3.9712,3.9712,3.9082,3.9082,24000.0],["1995-04-19",3.9397,3.9712,3.9397,3.9712,40800.0],["1995-04-20",3.9712,3.9712,3.9712,3.9712,11400.0],["1995-04-21",3.9555,3.9712,3.9555,3.9712,34800.0],["1995-04-24",3.9712,4.1603,3.9712,4.1446,76200.0],["1995-04-25",4.1603,4.1918,4.1603,4.1761,44400.0],["1995-04-26",4.1761,4.2234,4.1761,4.2076,42000.0],["1995-04-27",4.2076,4.2076,4.1918,4.1918,16800.0],["1995-04-28",4.2234,4.2234,4.1603,4.1761,60000.0],["1995-05-01",4.1761,4.1761,4.1603,4.1603,12000.0],["1995-05-02",4.1603,4.1603,4.113,4.1446,27000.0],["1995-05-03",4.1446,4.1446,4.0973,4.113,34800.0],["1995-05-04",4.1288,4.1761,4.113,4.113,51600.0],["1995-05-05",4.113,4.113,4.0815,4.0815,26400.0],["1995-05-08",4.0815,4.0973,4.0815,4.0973,10200.0],["1995-05-09",4.113,4.113,4.0658,4.0658,22800.0],["1995-05-10",4.0815,4.1288,4.0815,4.1288,4800.0],["1995-05-11",4.1446,4.1603,4.1446,4.1603,5400.0],["1995-05-12",4.1603,4.1761,4.1603,4.1761,5400.0],["1995-05-15",4.1603,4.1603,4.1446,4.1446,7200.0],["1995-05-16",4.1288,4.1288,4.113,4.113,9000.0],["1995-05-17",4.113,4.1761,4.113,4.1761,35400.0],["1995-05-18",4.1446,4.1761,4.1288,4.1446,25800.0],["1995-05-19",4.1603,4.1603,4.1446,4.1446,4800.0],["1995-05-22",4.1446,4.1603,4.1446,4.1603,4800.0],["1995-05-23",4.1603,4.1603,4.1446,4.1446,3000.0],["1995-05-24",4.1603,4.1603,4.1288,4.1446,16800.0],["1995-05-25",4.1288,4.1446,4.1288,4.1446,4200.0],["1995-05-26",4.1288,4.1446,4.0973,4.0973,25200.0],["1995-05-30",4.0973,4.0973,4.0973,4.0973,1200.0],["1995-05-31",4.0973,4.0973,4.0658,4.0658,15600.0],["1995-06-01",4.05,4.05,4.0027,4.0027,11400.0],["1995-06-02",3.987,4.0027,3.9712,4.0027,17400.0],["1995-06-05",3.9712,3.9712,3.9555,3.9712,9600.0],["1995-06-06",3.9555,4.0027,3.9555,3.987,18600.0],["1995-06-07",3.9712,3.9712,3.9712,3.9712,1200.0],["1995-06-08",3.9712,3.987,3.9712,3.987,5400.0],["1995-06-09",3.9712,3.9712,3.9555,3.9555,9600.0],["1995-06-12",3.9712,3.9712,3.9555,3.9555,3000.0],["1995-06-13",3.9397,3.9397,3.8767,3.8767,19200.0],["1995-06-14",3.8767,3.9239,3.8767,3.9239,15000.0],["1995-06-15",3.9397,3.9555,3.9397,3.9555,4800.0],["1995-06-16",3.9712,3.987,3.9712,3.987,7200.0],["1995-06-19",3.987,4.0185,3.9555,3.987,24000.0],["1995-06-20",3.987,4.0027,3.987,4.0027,2400.0],["1995-06-21",3.987,3.987,3.8767,3.8924,40200.0],["1995-06-22",3.8767,3.9082,3.8609,3.9082,33600.0],["1995-06-23",3.9082,3.9082,3.8609,3.8767,20400.0],["1995-06-26",3.8767,3.8767,3.7821,3.7821,19200.0],["1995-06-27",3.7821,3.7821,3.7348,3.7348,8400.0],["1995-06-28",3.7222,3.8014,3.7063,3.8014,39000.0],["1995-06-29",3.8014,3.833,3.8014,3.833,7200.0],["1995-06-30",3.8489,3.8647,3.8489,3.8647,15000.0],["1995-07-03",3.8489,3.8489,3.8172,3.8489,18000.0],["1995-07-05",3.833,3.8964,3.8014,3.8014,24600.0],["1995-07-06",3.8014,3.8647,3.7934,3.8647,67800.0],["1995-07-07",3.8806,3.9281,3.8806,3.8964,10200.0],["1995-07-10",3.9281,4.0706,3.9122,4.0706,36600.0],["1995-07-11",4.0548,4.0706,4.0389,4.0706,33000.0],["1995-07-12",4.0548,4.0706,4.0548,4.0548,6600.0],["1995-07-13",4.0548,4.1023,4.0548,4.0865,31200.0],["1995-07-14",4.0706,4.1657,4.0706,4.1657,28200.0],["1995-07-17",4.1657,4.1657,4.1181,4.1181,15600.0],["1995-07-18",4.1181,4.134,4.0865,4.0865,24000.0],["1995-07-19",4.0706,4.0865,4.0548,4.0865,82200.0],["1995-07-20",4.0706,4.1498,4.0706,4.1498,25200.0],["1995-07-21",4.134,4.1815,4.134,4.1815,16200.0],["1995-07-24",4.1657,4.229,4.1498,4.229,17400.0],["1995-07-25",4.229,4.2448,4.229,4.229,55800.0],["1995-07-26",4.2132,4.2765,4.2132,4.2765,120600.0],["1995-07-27",4.2765,4.3082,4.2765,4.3082,63000.0],["1995-07-28",4.3082,4.3082,4.2924,4.3082,25800.0],["1995-07-31",4.2765,4.2924,4.2607,4.2924,34200.0],["1995-08-01",4.324,4.3399,4.3082,4.324,22800.0],["1995-08-02",4.3082,4.3716,4.3082,4.324,51600.0],["1995-08-03",4.3082,4.324,4.2924,4.324,49800.0],["1995-08-04",4.2924,4.3399,4.2924,4.3399,57000.0],["1995-08-07",4.3082,4.3082,4.2765,4.2765,20400.0],["1995-08-08",4.2607,4.2607,4.229,4.229,28200.0],["1995-08-09",4.2132,4.2132,4.1815,4.1973,25200.0],["1995-08-10",4.1815,4.1973,4.1815,4.1973,37200.0],["1995-08-11",4.2132,4.229,4.2132,4.229,2400.0],["1995-08-14",4.2132,4.2607,4.1815,4.2449,19200.0],["1995-08-15",4.229,4.2449,4.2132,4.2132,82800.0],["1995-08-16",4.1973,4.229,4.1973,4.229,151800.0],["1995-08-17",4.2449,4.2924,4.2449,4.2924,18000.0],["1995-08-18",4.2924,4.3082,4.2765,4.2765,7200.0],["1995-08-21",4.2607,4.2607,4.1815,4.2449,81000.0],["1995-08-22",4.2449,4.2449,4.2449,4.2449,1200.0],["1995-08-23",4.229,4.229,4.229,4.229,1200.0],["1995-08-24",4.229,4.229,4.2132,4.2132,11400.0],["1995-08-25",4.1973,4.1973,4.1815,4.1815,12600.0],["1995-08-28",4.1657,4.1815,4.1498,4.1498,43200.0],["1995-08-29",4.1657,4.1657,4.134,4.1498,12000.0],["1995-08-30",4.1498,4.1498,4.0548,4.0548,35400.0],["1995-08-31",4.0389,4.0389,4.0073,4.0073,38400.0],["1995-09-01",4.0073,4.0231,3.9914,4.0231,12600.0],["1995-09-05",4.0389,4.0389,3.9756,3.9756,41400.0],["1995-09-06",3.9914,4.0231,3.9914,4.0231,11400.0],["1995-09-07",4.0073,4.0073,4.0073,4.0073,1200.0],["1995-09-08",4.0231,4.0389,4.0231,4.0389,21000.0],["1995-09-11",4.0389,4.0548,4.0073,4.0231,28800.0],["1995-09-12",4.0231,4.0231,3.9914,3.9914,12000.0],["1995-09-13",3.9756,3.9914,3.9597,3.9597,29400.0],["1995-09-14",3.9439,3.9914,3.9439,3.9914,55200.0],["1995-09-15",3.9914,3.9914,3.9281,3.9439,20400.0],["1995-09-18",3.9281,3.9439,3.9281,3.9281,33600.0],["1995-09-19",3.9281,3.9439,3.9281,3.9281,6600.0],["1995-09-20",3.9439,3.9439,3.9281,3.9281,1200.0],["1995-09-21",3.9281,3.9281,3.9281,3.9281,3600.0],["1995-09-22",3.9122,3.9122,3.8806,3.8964,43800.0],["1995-09-25",3.8964,3.9122,3.8964,3.9122,34800.0],["1995-09-26",3.8964,3.9281,3.8964,3.9281,73200.0],["1995-09-27",3.9313,3.9313,3.9153,3.9153,3000.0],["1995-09-28",3.9153,3.9153,3.9153,3.9153,0.0],["1995-09-29",3.9153,3.9472,3.8994,3.9472,18600.0],["1995-10-02",3.9313,3.9472,3.9153,3.9153,10800.0],["1995-10-03",3.8994,3.8994,3.8835,3.8835,7200.0],["1995-10-04",3.8835,3.8835,3.8517,3.8517,5400.0],["1995-10-05",3.8517,3.8676,3.8358,3.8358,47400.0],["1995-10-06",3.8517,3.8517,3.8517,3.8517,1200.0],["1995-10-09",3.8358,3.8358,3.788,3.788,15600.0],["1995-10-10",3.788,3.788,3.7721,3.788,18000.0],["1995-10-11",3.788,3.788,3.788,3.788,0.0],["1995-10-12",3.788,3.8039,3.788,3.8039,4200.0],["1995-10-13",3.8039,3.8039,3.8039,3.8039,3600.0],["1995-10-16",3.8198,3.8198,3.8198,3.8198,10800.0],["1995-10-17",3.8517,4.0904,3.8517,4.0904,216000.0],["1995-10-18",4.1063,4.1063,4.0745,4.0745,51600.0],["1995-10-19",4.0745,4.2655,4.0745,4.2655,67200.0],["1995-10-20",4.2655,4.2655,4.2337,4.2496,12600.0],["1995-10-23",4.2337,4.2337,4.2018,4.2337,14400.0],["1995-10-24",4.2337,4.2337,4.1859,4.1859,9600.0],["1995-10-25",4.17,4.17,4.1382,4.17,12600.0],["1995-10-26",4.1541,4.1541,4.1063,4.1222,27600.0],["1995-10-27",4.1222,4.1382,4.1063,4.1063,7800.0],["1995-10-30",4.1063,4.1541,4.1063,4.1541,16800.0],["1995-10-31",4.1382,4.2496,4.1382,4.2337,24600.0],["1995-11-01",4.2337,4.3132,4.2337,4.3132,29400.0],["1995-11-02",4.3292,4.3451,4.3132,4.3451,331200.0],["1995-11-03",4.3451,4.3451,4.3132,4.3292,11400.0],["1995-11-06",4.3132,4.3292,4.3132,4.3292,1800.0],["1995-11-07",4.3132,4.361,4.3132,4.3292,73800.0],["1995-11-08",4.3132,4.3292,4.3132,4.3292,3600.0],["1995-11-09",4.3451,4.4247,4.3451,4.4247,31800.0],["1995-11-10",4.4247,4.4247,4.4247,4.4247,1800.0],["1995-11-13",4.4247,4.4247,4.4087,4.4247,4200.0],["1995-11-14",4.4247,4.4247,4.4247,4.4247,0.0],["1995-11-15",4.4247,4.4247,4.4247,4.4247,4800.0],["1995-11-16",4.4565,4.4883,4.4565,4.4883,11400.0],["1995-11-17",4.4565,4.4565,4.4247,4.4406,9000.0],["1995-11-20",4.4565,4.5997,4.4565,4.5838,61200.0],["1995-11-21",4.552,4.6156,4.552,4.6156,18000.0],["1995-11-22",4.6316,4.6316,4.6156,4.6156,2400.0],["1995-11-24",4.5997,4.5997,4.5997,4.5997,3000.0],["1995-11-27",4.6156,4.6316,4.5997,4.5997,12000.0],["1995-11-28",4.6316,4.6316,4.5997,4.5997,18600.0],["1995-11-29",4.5997,4.5997,4.5997,4.5997,2400.0],["1995-11-30",4.5838,4.5997,4.5679,4.5997,24600.0],["1995-12-01",4.6156,4.6316,4.5838,4.5838,27000.0],["1995-12-04",4.5997,4.6316,4.5997,4.6316,4800.0],["1995-12-05",4.6316,4.6793,4.6316,4.6475,16200.0],["1995-12-06",4.6475,4.6634,4.6475,4.6475,3600.0],["1995-12-07",4.6475,4.6475,4.6156,4.6316,13800.0],["1995-12-08",4.6475,4.6634,4.6475,4.6634,3000.0],["1995-12-11",4.6475,4.6475,4.6475,4.6475,1800.0],["1995-12-12",4.6316,4.6316,4.5997,4.6316,12000.0],["1995-12-13",4.6475,4.7111,4.6475,4.6952,13800.0],["1995-12-14",4.7111,4.7271,4.7111,4.7271,25200.0],["1995-12-15",4.743,4.7748,4.743,4.7589,14400.0],["1995-12-18",4.7748,4.8066,4.7589,4.7907,15000.0],["1995-12-19",4.8066,4.8066,4.7589,4.7589,20400.0],["1995-12-20",4.7748,4.8066,4.7589,4.7589,19200.0],["1995-12-21",4.7748,4.7748,4.743,4.743,39000.0],["1995-12-22",4.7271,4.7589,4.7111,4.7271,23400.0],["1995-12-26",4.7271,4.7748,4.7111,4.7589,25800.0],["1995-12-27",4.7781,4.7781,4.7781,4.7781,3600.0],["1995-12-28",4.7621,4.7621,4.7621,4.7621,11400.0],["1995-12-29",4.7781,4.826,4.7781,4.826,22200.0],["1996-01-02",4.81,4.81,4.7781,4.794,13200.0],["1996-01-03",4.7781,4.858,4.7781,4.842,28800.0],["1996-01-04",4.842,4.842,4.794,4.81,14400.0],["1996-01-05",4.81,4.81,4.794,4.81,18600.0],["1996-01-08",4.794,4.794,4.7781,4.7781,5400.0],["1996-01-09",4.7301,4.7621,4.7301,4.7461,28200.0],["1996-01-10",4.7461,4.7621,4.7301,4.7301,27000.0],["1996-01-11",4.7461,4.7621,4.7461,4.7461,4800.0],["1996-01-12",4.7301,4.7301,4.6982,4.6982,26400.0],["1996-01-15",4.6982,4.6982,4.6822,4.6822,9600.0],["1996-01-16",4.6822,4.6822,4.6662,4.6662,21600.0],["1996-01-17",4.6502,4.6662,4.6502,4.6662,19200.0],["1996-01-18",4.6662,4.6822,4.6502,4.6822,26400.0],["1996-01-19",4.6822,4.6982,4.6662,4.6822,10800.0],["1996-01-22",4.6662,4.6982,4.6662,4.6982,8400.0],["1996-01-23",4.6822,4.6982,4.6502,4.6822,32400.0],["1996-01-24",4.6822,4.7301,4.6822,4.7301,6000.0],["1996-01-25",4.7301,4.7461,4.7301,4.7461,10200.0],["1996-01-26",4.7461,4.7621,4.7461,4.7621,10200.0],["1996-01-29",4.7621,4.81,4.7621,4.81,9000.0],["1996-01-30",4.81,4.9219,4.81,4.9219,21600.0],["1996-01-31",4.9059,4.9219,4.9059,4.9219,14400.0],["1996-02-01",4.9219,4.9219,4.9219,4.9219,10800.0],["1996-02-02",4.9219,4.9379,4.9219,4.9219,81000.0],["1996-02-05",4.9219,4.9219,4.9059,4.9219,46200.0],["1996-02-06",4.9219,4.9219,4.842,4.858,27000.0],["1996-02-07",4.842,4.842,4.794,4.794,10200.0],["1996-02-08",4.81,4.81,4.794,4.794,2400.0],["1996-02-09",4.794,4.826,4.794,4.81,16200.0],["1996-02-12",4.81,4.81,4.81,4.81,2400.0],["1996-02-13",4.81,4.81,4.81,4.81,1200.0],["1996-02-14",4.81,4.826,4.794,4.794,65400.0],["1996-02-15",4.794,4.794,4.7781,4.794,5400.0],["1996-02-16",4.7621,4.842,4.7621,4.842,8400.0],["1996-02-20",4.858,4.858,4.794,4.794,15000.0],["1996-02-21",4.794,4.794,4.7461,4.7461,8400.0],["1996-02-22",4.7781,4.7781,4.7621,4.7621,14400.0],["1996-02-23",4.7621,4.794,4.7621,4.794,16200.0],["1996-02-26",4.794,4.826,4.794,4.826,4800.0],["1996-02-27",4.826,4.842,4.81,4.81,8400.0],["1996-02-28",4.826,4.826,4.826,4.826,21000.0],["1996-02-29",4.826,4.826,4.826,4.826,0.0],["1996-03-01",4.858,4.858,4.858,4.858,9000.0],["1996-03-04",4.858,4.858,4.858,4.858,1800.0],["1996-03-05",4.842,4.842,4.842,4.842,21600.0],["1996-03-06",4.842,4.842,4.81,4.81,13200.0],["1996-03-07",4.81,4.81,4.81,4.81,600.0],["1996-03-08",4.81,4.81,4.81,4.81,0.0],["1996-03-11",4.7781,4.7781,4.7461,4.7461,15000.0],["1996-03-12",4.7301,4.7301,4.6342,4.6342,15600.0],["1996-03-13",4.6502,4.6502,4.6502,4.6502,600.0],["1996-03-14",4.6662,4.6982,4.6662,4.6662,4800.0],["1996-03-15",4.6502,4.6502,4.6342,4.6342,3000.0],["1996-03-18",4.6502,4.6662,4.6183,4.6183,76800.0],["1996-03-19",4.6342,4.6982,4.6342,4.6502,33600.0],["1996-03-20",4.6342,4.6502,4.6183,4.6502,9000.0],["1996-03-21",4.6342,4.6982,4.6023,4.6822,34800.0],["1996-03-22",4.6982,4.794,4.6982,4.794,22200.0],["1996-03-25",4.81,4.858,4.81,4.858,6600.0],["1996-03-26",4.858,4.8899,4.858,4.8899,7800.0],["1996-03-27",4.8931,4.9092,4.8931,4.9092,1800.0],["1996-03-28",4.8931,4.9413,4.8931,4.9413,10200.0],["1996-03-29",4.9252,4.9252,4.9252,4.9252,600.0],["1996-04-01",4.9413,4.9413,4.9092,4.9092,3600.0],["1996-04-02",4.9252,4.9252,4.9252,4.9252,3000.0],["1996-04-03",4.9252,4.9252,4.9252,4.9252,0.0],["1996-04-04",4.9092,4.9092,4.9092,4.9092,600.0],["1996-04-08",4.9092,4.9092,4.8771,4.8931,4800.0],["1996-04-09",4.8771,4.8771,4.861,4.861,6000.0],["1996-04-10",4.8611,4.8611,4.845,4.845,5400.0],["1996-04-11",4.845,4.8771,4.845,4.861,23400.0],["1996-04-12",4.8771,4.8771,4.845,4.845,3000.0],["1996-04-15",4.861,4.8771,4.861,4.8771,27000.0],["1996-04-16",4.8771,4.8771,4.8771,4.8771,24000.0],["1996-04-17",4.8771,4.8771,4.845,4.845,3600.0],["1996-04-18",4.8129,4.8129,4.8129,4.8129,10200.0],["1996-04-19",4.829,4.829,4.7969,4.829,12000.0],["1996-04-22",4.829,4.861,4.8129,4.861,5400.0],["1996-04-23",4.8771,4.9573,4.8771,4.9573,10800.0],["1996-04-24",4.9733,5.1338,4.9733,5.1177,23400.0],["1996-04-25",5.1338,5.23,5.1338,5.23,19200.0],["1996-04-26",5.3263,5.3584,5.2942,5.3263,36000.0],["1996-04-29",5.3423,5.3905,5.3263,5.3263,21600.0],["1996-04-30",5.3263,5.3584,5.3263,5.3584,16800.0],["1996-05-01",5.3744,5.3905,5.3584,5.3584,18600.0],["1996-05-02",5.3423,5.3905,5.3423,5.3905,17400.0],["1996-05-03",5.3905,5.3905,5.3584,5.3584,3000.0],["1996-05-06",5.3905,5.5028,5.3905,5.5028,26400.0],["1996-05-07",5.5028,5.583,5.5028,5.5028,21600.0],["1996-05-08",5.5188,5.5669,5.5188,5.5669,7800.0],["1996-05-09",5.5509,5.599,5.5509,5.583,24000.0],["1996-05-10",5.5669,5.6792,5.5669,5.6792,10800.0],["1996-05-13",5.7113,5.7434,5.583,5.6472,32400.0],["1996-05-14",5.6472,5.6792,5.6472,5.6792,11400.0],["1996-05-15",5.6632,5.7274,5.6632,5.7274,4800.0],["1996-05-16",5.7274,5.7274,5.7113,5.7113,4200.0],["1996-05-17",5.7113,5.7755,5.6472,5.7274,66000.0],["1996-05-20",5.7113,5.7755,5.7113,5.7434,7800.0],["1996-05-21",5.7434,5.8397,5.7434,5.8397,37800.0],["1996-05-22",5.8718,5.9038,5.8718,5.9038,15600.0],["1996-05-23",5.9038,5.9359,5.9038,5.9038,7200.0],["1996-05-24",5.9038,5.9038,5.9038,5.9038,0.0],["1996-05-28",5.8718,5.8718,5.8557,5.8718,15600.0],["1996-05-29",5.8397,5.8397,5.7915,5.7915,13200.0],["1996-05-30",5.7915,5.7915,5.7595,5.7595,12000.0],["1996-05-31",5.7434,5.7915,5.7434,5.7915,3000.0],["1996-06-03",5.8076,5.8236,5.8076,5.8236,4200.0],["1996-06-04",5.8236,5.8236,5.8236,5.8236,600.0],["1996-06-05",5.8236,5.8236,5.8076,5.8076,1800.0],["1996-06-06",5.8076,5.8076,5.8076,5.8076,1800.0],["1996-06-07",5.7755,5.7755,5.7595,5.7595,6000.0],["1996-06-10",5.7915,5.7915,5.7755,5.7755,2400.0],["1996-06-11",5.7755,5.7755,5.7755,5.7755,600.0],["1996-06-12",5.7755,5.7755,5.7755,5.7755,83400.0],["1996-06-13",5.7595,5.7755,5.7595,5.7755,183600.0],["1996-06-14",5.7595,5.7595,5.7595,5.7595,60000.0],["1996-06-17",5.7434,5.7434,5.7434,5.7434,16800.0],["1996-06-18",5.7595,5.7915,5.7274,5.7915,36000.0],["1996-06-19",5.8236,5.9038,5.8236,5.8878,15600.0],["1996-06-20",5.9038,5.9199,5.8878,5.9038,15000.0],["1996-06-21",5.9359,6.0161,5.8878,5.9841,40800.0],["1996-06-24",6.0161,6.0161,6.0001,6.0001,7800.0],["1996-06-25",6.0322,6.0322,6.0322,6.0322,13800.0],["1996-06-26",6.0232,6.0554,6.0232,6.0554,2400.0],["1996-06-27",6.0232,6.0232,5.9749,5.991,10200.0],["1996-06-28",5.991,6.0554,5.991,6.0554,13800.0],["1996-07-01",6.0554,6.0554,6.0232,6.0232,7200.0],["1996-07-02",6.0393,6.0393,6.0393,6.0393,600.0],["1996-07-03",6.0232,6.0232,5.9265,5.9265,45600.0],["1996-07-05",5.8943,5.8943,5.8943,5.8943,1800.0],["1996-07-08",5.8782,5.9104,5.8782,5.8943,6000.0],["1996-07-09",5.8782,5.8782,5.8782,5.8782,600.0],["1996-07-10",5.8621,5.8621,5.846,5.846,6000.0],["1996-07-11",5.8299,5.8299,5.8138,5.8138,3600.0],["1996-07-12",5.7977,5.7977,5.7816,5.7816,3600.0],["1996-07-15",5.7655,5.7977,5.7172,5.7172,12000.0],["1996-07-16",5.7011,5.7011,5.6367,5.6528,15600.0],["1996-07-17",5.6367,5.6367,5.6206,5.6206,7200.0],["1996-07-18",5.6206,5.6367,5.6044,5.6206,16200.0],["1996-07-19",5.6045,5.6206,5.6045,5.6045,27600.0],["1996-07-22",5.6045,5.6045,5.6045,5.6045,0.0],["1996-07-23",5.6044,5.6206,5.5561,5.5561,27600.0],["1996-07-24",5.5239,5.5239,5.4917,5.4917,11400.0],["1996-07-25",5.5078,5.5078,5.5078,5.5078,18600.0],["1996-07-26",5.5078,5.54,5.5078,5.54,36000.0],["1996-07-29",5.54,5.54,5.54,5.54,36000.0],["1996-07-30",5.54,5.54,5.54,5.54,600.0],["1996-07-31",5.54,5.54,5.54,5.54,6600.0],["1996-08-01",5.54,5.54,5.54,5.54,3000.0],["1996-08-02",5.54,5.54,5.5239,5.54,41400.0],["1996-08-05",5.54,5.54,5.54,5.54,3600.0],["1996-08-06",5.5078,5.5239,5.4434,5.4434,88200.0],["1996-08-07",5.4756,5.5078,5.4434,5.4434,18000.0],["1996-08-08",5.4434,5.4434,5.4434,5.4434,0.0],["1996-08-09",5.4434,5.4434,5.379,5.379,30000.0],["1996-08-12",5.3951,5.3951,5.3629,5.3629,5400.0],["1996-08-13",5.3629,5.3629,5.3629,5.3629,0.0],["1996-08-14",5.3468,5.3468,5.2824,5.2985,15600.0],["1996-08-15",5.2824,5.2824,5.2824,5.2824,600.0],["1996-08-16",5.2824,5.2824,5.2824,5.2824,1800.0],["1996-08-19",5.2663,5.2824,5.2663,5.2824,1800.0],["1996-08-20",5.2824,5.2824,5.2824,5.2824,0.0],["1996-08-21",5.2501,5.2662,5.2501,5.2662,3000.0],["1996-08-22",5.2501,5.2501,5.234,5.234,1800.0],["1996-08-23",5.2179,5.234,5.2179,5.2179,31200.0],["1996-08-26",5.2179,5.2179,5.2179,5.2179,600.0],["1996-08-27",5.2179,5.2179,5.2179,5.2179,9000.0],["1996-08-28",5.2179,5.2179,5.2179,5.2179,1200.0],["1996-08-29",5.2179,5.234,5.2179,5.234,2400.0],["1996-08-30",5.2501,5.2501,5.2501,5.2501,3000.0],["1996-09-03",5.2501,5.2501,5.2501,5.2501,0.0],["1996-09-04",5.2501,5.2501,5.2501,5.2501,15000.0],["1996-09-05",5.2501,5.2501,5.2501,5.2501,4200.0],["1996-09-06",5.234,5.2501,5.234,5.2501,3000.0],["1996-09-09",5.2501,5.2662,5.2501,5.2662,1200.0],["1996-09-10",5.234,5.234,5.234,5.234,7800.0],["1996-09-11",5.234,5.2501,5.234,5.2501,40200.0],["1996-09-12",5.2662,5.3468,5.2662,5.3468,22800.0],["1996-09-13",5.3629,5.3629,5.3468,5.3468,2400.0],["1996-09-16",5.3468,5.3468,5.3468,5.3468,0.0],["1996-09-17",5.3468,5.3468,5.3468,5.3468,0.0],["1996-09-18",5.379,5.4434,5.379,5.4273,16200.0],["1996-09-19",5.4595,5.4756,5.4112,5.4112,10800.0],["1996-09-20",5.3951,5.4756,5.3951,5.4756,10800.0],["1996-09-23",5.4756,5.4756,5.4756,5.4756,0.0],["1996-09-24",5.4756,5.4756,5.4434,5.4434,4800.0],["1996-09-25",5.4595,5.4917,5.4595,5.4756,4200.0],["1996-09-26",5.4342,5.4666,5.4342,5.4666,2400.0],["1996-09-27",5.4666,5.4666,5.4666,5.4666,600.0],["1996-09-30",5.4504,5.4504,5.4504,5.4504,1800.0],["1996-10-01",5.4342,5.4342,5.418,5.418,4800.0],["1996-10-02",5.418,5.418,5.3695,5.3695,24600.0],["1996-10-03",5.3695,5.3695,5.3695,5.3695,0.0],["1996-10-04",5.3533,5.4019,5.3533,5.3533,23400.0],["1996-10-07",5.3857,5.3857,5.3857,5.3857,600.0],["1996-10-08",5.4019,5.4019,5.4019,5.4019,1200.0],["1996-10-09",5.4342,5.4989,5.4342,5.4989,10200.0],["1996-10-10",5.4989,5.4989,5.4989,5.4989,0.0],["1996-10-11",5.4746,5.4746,5.3857,5.3857,15600.0],["1996-10-14",5.3857,5.3857,5.3857,5.3857,600.0],["1996-10-15",5.3533,5.3533,5.3372,5.3533,6000.0],["1996-10-16",5.3533,5.3695,5.321,5.321,5400.0],["1996-10-17",5.3048,5.3048,5.2725,5.2725,4200.0],["1996-10-18",5.2886,5.3372,5.2886,5.3372,34200.0],["1996-10-21",5.3695,5.3695,5.3695,5.3695,3000.0],["1996-10-22",5.3695,5.3695,5.3695,5.3695,0.0],["1996-10-23",5.3533,5.3533,5.321,5.321,3600.0],["1996-10-24",5.3048,5.321,5.3048,5.321,12600.0],["1996-10-25",5.3533,5.4019,5.3533,5.4019,25200.0],["1996-10-28",5.4019,5.4019,5.4019,5.4019,0.0],["1996-10-29",5.4019,5.4019,5.4019,5.4019,0.0],["1996-10-30",5.418,5.418,5.4019,5.4019,1200.0],["1996-10-31",5.4342,5.4342,5.4342,5.4342,600.0],["1996-11-01",5.4342,5.4342,5.4342,5.4342,1200.0],["1996-11-04",5.4342,5.4666,5.4342,5.4666,1200.0],["1996-11-05",5.4827,5.4989,5.4342,5.4342,7200.0],["1996-11-06",5.4342,5.4342,5.4342,5.4342,0.0],["1996-11-07",5.4666,5.4666,5.4019,5.4019,6600.0],["1996-11-08",5.4019,5.4019,5.3372,5.3372,9600.0],["1996-11-11",5.3048,5.321,5.2401,5.321,26400.0],["1996-11-12",5.3048,5.3048,5.2078,5.2078,18600.0],["1996-11-13",5.1916,5.1916,5.1107,5.1754,36600.0],["1996-11-14",5.1916,5.1916,5.1916,5.1916,600.0],["1996-11-15",5.1754,5.2078,5.1754,5.2078,3600.0],["1996-11-18",5.2078,5.2078,5.2078,5.2078,0.0],["1996-11-19",5.2078,5.2078,5.1269,5.1269,60000.0],["1996-11-20",5.1107,5.1107,4.9975,4.9975,34200.0],["1996-11-21",5.0137,5.0299,4.9975,4.9975,37200.0],["1996-11-22",4.9652,4.9652,4.9328,4.9328,32400.0],["1996-11-25",4.949,5.0784,4.949,5.0784,40200.0],["1996-11-26",5.0946,5.0946,5.0622,5.0622,2400.0],["1996-11-27",5.0946,5.1269,5.0946,5.1269,7200.0],["1996-11-29",5.1269,5.1269,5.1269,5.1269,4200.0],["1996-12-02",5.1269,5.1754,5.0946,5.1754,85800.0],["1996-12-03",5.2078,5.2078,5.1916,5.2078,19800.0],["1996-12-04",5.1754,5.1916,5.1593,5.1754,11400.0],["1996-12-05",5.1916,5.224,5.1754,5.2078,25200.0],["1996-12-06",5.224,5.224,5.1916,5.2078,3000.0],["1996-12-09",5.2401,5.321,5.2401,5.321,48600.0],["1996-12-10",5.3372,5.3372,5.3372,5.3372,1800.0],["1996-12-11",5.3533,5.4019,5.3533,5.4019,49200.0],["1996-12-12",5.3857,5.3857,5.321,5.3372,12600.0],["1996-12-13",5.321,5.321,5.2886,5.2886,9000.0],["1996-12-16",5.3048,5.3048,5.2886,5.2886,10800.0],["1996-12-17",5.2725,5.2725,5.2725,5.2725,12000.0],["1996-12-18",5.2886,5.3048,5.2886,5.3048,13800.0],["1996-12-19",5.3048,5.3048,5.2563,5.2563,25800.0],["1996-12-20",5.2886,5.3372,5.2806,5.3372,15000.0],["1996-12-23",5.3372,5.4504,5.321,5.4342,65400.0],["1996-12-24",5.418,5.5151,5.418,5.5151,7800.0],["1996-12-26",5.5474,5.5636,5.5312,5.5636,9000.0],["1996-12-27",5.587,5.587,5.5707,5.5707,3000.0],["1996-12-30",5.5707,5.5707,5.5383,5.5383,4800.0],["1996-12-31",5.522,5.5545,5.522,5.5545,9000.0],["1997-01-02",5.522,5.5383,5.5058,5.5383,20400.0],["1997-01-03",5.522,5.522,5.4246,5.4246,25200.0],["1997-01-06",5.4571,5.4571,5.4571,5.4571,8400.0],["1997-01-07",5.4895,5.5383,5.4895,5.5058,35400.0],["1997-01-08",5.522,5.5383,5.522,5.522,16200.0],["1997-01-09",5.5383,5.5383,5.5058,5.5058,9600.0],["1997-01-10",5.4733,5.4733,5.4083,5.4246,16800.0],["1997-01-13",5.4083,5.4083,5.3758,5.3758,10800.0],["1997-01-14",5.3758,5.3758,5.3758,5.3758,0.0],["1997-01-15",5.3434,5.3434,5.3271,5.3271,9000.0],["1997-01-16",5.3271,5.3596,5.3271,5.3596,12600.0],["1997-01-17",5.3596,5.4083,5.3596,5.4083,39600.0],["1997-01-20",5.4246,5.4246,5.4246,5.4246,4200.0],["1997-01-21",5.4246,5.5545,5.4246,5.522,57000.0],["1997-01-22",5.5058,5.5383,5.5058,5.5383,4800.0],["1997-01-23",5.5707,5.5707,5.5707,5.5707,1800.0],["1997-01-24",5.5545,5.5545,5.5383,5.5383,4200.0],["1997-01-27",5.5383,5.5383,5.5383,5.5383,0.0],["1997-01-28",5.5707,5.7819,5.5707,5.7494,52200.0],["1997-01-29",5.7494,5.9443,5.7494,5.9118,37200.0],["1997-01-30",5.9118,6.0417,5.8793,6.0417,75600.0],["1997-01-31",6.1067,6.1067,6.0417,6.0417,39600.0],["1997-02-03",6.0417,6.0905,6.0417,6.0417,49200.0],["1997-02-04",6.0417,6.1554,6.0417,6.1554,28800.0],["1997-02-05",6.1554,6.1554,6.1067,6.1392,15000.0],["1997-02-06",6.1392,6.1392,6.1229,6.1229,22800.0],["1997-02-07",6.1067,6.2041,6.1067,6.2041,10200.0],["1997-02-10",6.2366,6.3341,6.2366,6.3341,21000.0],["1997-02-11",6.3503,6.3666,6.3341,6.3666,7200.0],["1997-02-12",6.3503,6.3828,6.3503,6.3503,9600.0],["1997-02-13",6.3666,6.4153,6.3666,6.4153,17400.0],["1997-02-14",6.4153,6.4153,6.3666,6.3828,28800.0],["1997-02-18",6.399,6.399,6.3666,6.399,11400.0],["1997-02-19",6.3828,6.4315,6.3828,6.4315,18000.0],["1997-02-20",6.4315,6.4315,6.3666,6.3666,90000.0],["1997-02-21",6.3503,6.3503,6.3503,6.3503,11400.0],["1997-02-24",6.3341,6.3666,6.3178,6.3341,10200.0],["1997-02-25",6.3341,6.3341,6.3016,6.3016,9000.0],["1997-02-26",6.3016,6.3016,6.2854,6.3016,4200.0],["1997-02-27",6.3016,6.3016,6.3016,6.3016,10200.0],["1997-02-28",6.3178,6.3178,6.2853,6.2853,33600.0],["1997-03-03",6.3016,6.3666,6.3016,6.3666,12000.0],["1997-03-04",6.399,6.529,6.399,6.529,40200.0],["1997-03-05",6.5127,6.5127,6.4802,6.4802,27000.0],["1997-03-06",6.4965,6.4965,6.4315,6.464,36000.0],["1997-03-07",6.4478,6.529,6.4315,6.4802,37800.0],["1997-03-10",6.4965,6.5127,6.4965,6.5127,9000.0],["1997-03-11",6.5127,6.5615,6.5127,6.5615,18000.0],["1997-03-12",6.5939,6.5939,6.5777,6.5939,23400.0],["1997-03-13",6.5939,6.5939,6.5615,6.5615,7200.0],["1997-03-14",6.5939,6.5939,6.5615,6.5615,79200.0],["1997-03-17",6.5615,6.5777,6.5127,6.5127,25800.0],["1997-03-18",6.529,6.5452,6.529,6.5452,6000.0],["1997-03-19",6.529,6.529,6.4965,6.4965,43200.0],["1997-03-20",6.4802,6.4802,6.4315,6.464,47400.0],["1997-03-21",6.464,6.4802,6.4315,6.4315,13200.0],["1997-03-24",6.399,6.4153,6.399,6.399,6000.0],["1997-03-25",6.399,6.4315,6.399,6.4153,8400.0],["1997-03-26",6.4225,6.4225,6.4225,6.4225,16200.0],["1997-03-27",6.4388,6.504,6.4388,6.4877,19800.0],["1997-03-31",6.5203,6.6507,6.5203,6.6507,67200.0],["1997-04-01",6.6996,6.9115,6.6996,6.8952,127800.0],["1997-04-02",6.8789,6.8952,6.83,6.8463,89400.0],["1997-04-03",6.83,6.9115,6.83,6.9115,47400.0],["1997-04-04",6.9115,7.0582,6.9115,7.0582,66000.0],["1997-04-07",7.1723,7.1723,7.156,7.1723,39600.0],["1997-04-08",7.2212,7.2212,7.2049,7.2049,57000.0],["1997-04-09",7.2538,7.3842,7.2538,7.3842,109200.0],["1997-04-10",7.4168,7.6613,7.4168,7.5635,69600.0],["1997-04-11",7.5309,7.5472,7.4983,7.5472,43800.0],["1997-04-14",7.5472,7.8895,7.5472,7.8732,145800.0],["1997-04-15",7.8732,7.9547,7.8406,7.8406,172200.0],["1997-04-16",7.8569,7.8569,7.7917,7.8243,22200.0],["1997-04-17",7.8243,7.8569,7.808,7.8243,142200.0],["1997-04-18",7.7917,7.7917,7.7591,7.7754,52800.0],["1997-04-21",7.8569,7.8895,7.8406,7.8569,84000.0],["1997-04-22",7.8895,7.8895,7.8569,7.8732,18000.0],["1997-04-23",7.9058,8.0688,7.9058,7.9873,55800.0],["1997-04-24",8.0199,8.1177,8.0199,8.1177,22800.0],["1997-04-25",8.0851,8.0851,8.0525,8.0851,16200.0],["1997-04-28",8.0688,8.1829,8.0688,8.1177,97200.0],["1997-04-29",8.1177,8.1666,8.1177,8.1503,63600.0],["1997-04-30",8.1503,8.2318,8.134,8.1503,137400.0],["1997-05-01",8.1503,8.1992,8.1177,8.134,132600.0],["1997-05-02",8.134,8.3948,8.134,8.3459,141000.0],["1997-05-05",8.3459,8.4111,8.1829,8.2481,151800.0],["1997-05-06",8.2481,8.2481,7.9873,8.0525,54600.0],["1997-05-07",8.0525,8.1177,7.9873,8.0362,85800.0],["1997-05-08",8.0036,8.0362,7.9384,7.9547,103800.0],["1997-05-09",8.0525,8.1177,8.0525,8.0525,129600.0],["1997-05-12",7.8895,7.9873,7.7102,7.9873,832200.0],["1997-05-13",8.0199,8.1829,8.0199,8.1177,513600.0],["1997-05-14",8.134,8.1666,8.0688,8.1177,793800.0],["1997-05-15",8.134,8.134,8.0688,8.0688,19800.0],["1997-05-16",8.0688,8.0851,8.0199,8.0199,16800.0],["1997-05-19",8.0525,8.3785,8.0525,8.3622,218400.0],["1997-05-20",8.3622,8.4926,8.3459,8.4763,90600.0],["1997-05-21",8.5089,8.5089,8.4926,8.4926,56400.0],["1997-05-22",8.5089,8.6556,8.5089,8.5741,229200.0],["1997-05-23",8.5741,8.7534,8.5741,8.6393,61800.0],["1997-05-27",8.6556,9.0143,8.6393,8.9654,102600.0],["1997-05-28",8.998,8.998,8.8513,8.9002,87000.0],["1997-05-29",8.9328,8.998,8.9328,8.9328,36000.0],["1997-05-30",8.9002,8.998,8.8186,8.998,44400.0],["1997-06-02",9.0632,9.1121,9.0469,9.0632,89400.0],["1997-06-03",9.0795,9.161,9.0795,9.0958,63000.0],["1997-06-04",9.0958,9.1121,8.9491,8.9491,78000.0],["1997-06-05",8.9327,8.998,8.8023,8.8023,55200.0],["1997-06-06",8.7697,8.8023,8.7208,8.8023,139200.0],["1997-06-09",8.8024,8.8024,8.5741,8.623,114600.0],["1997-06-10",8.6067,8.6393,8.4111,8.4274,48000.0],["1997-06-11",8.46,8.4763,8.3622,8.3622,200400.0],["1997-06-12",8.3622,8.4111,8.3459,8.3459,124200.0],["1997-06-13",8.3785,8.5415,8.3785,8.4926,184200.0],["1997-06-16",8.6067,8.8513,8.6067,8.7697,117600.0],["1997-06-17",8.835,8.8676,8.8186,8.835,64800.0],["1997-06-18",8.8676,8.9165,8.8024,8.9002,60000.0],["1997-06-19",8.8676,8.8676,8.7371,8.835,66000.0],["1997-06-20",8.8513,8.8839,8.835,8.8839,51600.0],["1997-06-23",8.8512,8.8675,8.8349,8.8512,55200.0],["1997-06-24",8.8187,8.998,8.8187,8.9654,54000.0],["1997-06-25",8.9817,8.9817,8.7697,8.835,104400.0],["1997-06-26",8.8667,8.8912,8.8258,8.8258,43200.0],["1997-06-27",8.8585,8.8912,8.8421,8.8912,26400.0],["1997-06-30",8.8912,9.0138,8.8421,9.0138,117000.0],["1997-07-01",9.0138,9.2507,8.9647,9.1608,72600.0],["1997-07-02",9.1854,9.3488,9.1854,9.3161,60600.0],["1997-07-03",9.3243,9.3815,9.2998,9.3161,24600.0],["1997-07-07",9.3488,9.5449,9.3488,9.5122,90000.0],["1997-07-08",9.5204,9.5204,9.3161,9.3161,120600.0],["1997-07-09",9.3488,9.3488,9.2181,9.2181,68400.0],["1997-07-10",9.2181,9.2181,9.12,9.12,13800.0],["1997-07-11",9.12,9.1527,9.12,9.1527,39000.0],["1997-07-14",9.12,9.2998,9.12,9.2998,66000.0],["1997-07-15",9.3161,9.3815,9.3161,9.3488,24000.0],["1997-07-16",9.3488,9.4142,9.3488,9.3733,17400.0],["1997-07-17",9.3733,9.5449,9.357,9.5204,94200.0],["1997-07-18",9.4877,9.5613,9.406,9.5613,151200.0],["1997-07-21",9.5613,9.594,9.5613,9.594,57600.0],["1997-07-22",9.6103,9.6103,9.5776,9.6021,39000.0],["1997-07-23",9.6185,9.8718,9.6185,9.8718,75000.0],["1997-07-24",9.8718,10.4929,9.8718,10.4357,225600.0],["1997-07-25",10.4929,10.591,10.3785,10.403,124800.0],["1997-07-28",10.4602,10.591,10.4602,10.5501,174600.0],["1997-07-29",10.5501,10.591,10.4847,10.5583,70800.0],["1997-07-30",10.6563,10.8525,10.591,10.8034,110400.0],["1997-07-31",10.8034,10.8034,10.7217,10.7707,43200.0],["1997-08-01",10.7381,10.8525,10.7217,10.8525,24000.0],["1997-08-04",10.8525,10.9832,10.8279,10.9832,74400.0],["1997-08-05",10.9914,11.2447,10.9914,11.114,68400.0],["1997-08-06",11.114,11.2447,11.0813,11.1793,36600.0],["1997-08-07",11.1793,11.1875,10.9342,10.9342,40200.0],["1997-08-08",10.9097,10.9424,10.877,10.8852,30600.0],["1997-08-11",10.8852,10.8852,10.7217,10.7544,34200.0],["1997-08-12",10.7135,10.7217,10.5256,10.5419,39600.0],["1997-08-13",10.5419,10.5419,10.4112,10.4193,52200.0],["1997-08-14",10.4275,10.4275,10.3785,10.4275,16200.0],["1997-08-15",10.4275,10.4275,10.4112,10.4112,13800.0],["1997-08-18",10.3948,10.3948,10.354,10.354,23400.0],["1997-08-19",10.3458,10.591,10.3376,10.5092,45600.0],["1997-08-20",10.5419,10.6236,10.5419,10.6236,19200.0],["1997-08-21",10.6236,10.6236,10.6155,10.6236,2400.0],["1997-08-22",10.591,10.591,10.5011,10.5092,35400.0],["1997-08-25",10.5092,10.591,10.5092,10.5664,20400.0],["1997-08-26",10.5746,10.5746,10.5174,10.5256,24600.0],["1997-08-27",10.5092,10.5092,10.4929,10.4929,12000.0],["1997-08-28",10.4602,10.7217,10.4112,10.6563,60600.0],["1997-08-29",10.6563,10.7054,10.591,10.591,27000.0],["1997-09-02",10.6563,10.7871,10.6563,10.7135,70200.0],["1997-09-03",10.7217,10.7544,10.6727,10.6727,19200.0],["1997-09-04",10.689,10.9505,10.689,10.926,19200.0],["1997-09-05",10.926,10.9832,10.7871,10.7871,39000.0],["1997-09-08",10.7544,10.8525,10.7544,10.7544,16200.0],["1997-09-09",10.7871,10.8851,10.7871,10.8688,30000.0],["1997-09-10",10.8525,10.8606,10.7953,10.8606,10200.0],["1997-09-11",10.8597,10.9415,10.8597,10.9088,21600.0],["1997-09-12",10.9088,10.9088,10.876,10.8924,3600.0],["1997-09-15",11.0398,11.0398,11.0071,11.0398,51000.0],["1997-09-16",11.0398,11.2528,11.0071,11.2036,149400.0],["1997-09-17",11.2364,11.5312,11.2364,11.3674,123000.0],["1997-09-18",11.3674,11.4002,11.3347,11.351,73800.0],["1997-09-19",11.3428,11.6131,11.3428,11.5312,64200.0],["1997-09-22",11.7278,11.7933,11.7278,11.7441,145800.0],["1997-09-23",11.8588,11.9243,11.8097,11.8916,219600.0],["1997-09-24",11.8916,12.0881,11.8916,11.9571,109800.0],["1997-09-25",12.0226,12.0226,11.8916,11.9243,47400.0],["1997-09-26",11.9243,12.1536,11.8916,12.1536,60600.0],["1997-09-29",12.1536,12.4485,12.1536,12.2765,88800.0],["1997-09-30",12.2847,12.4485,12.2028,12.4485,106800.0],["1997-10-01",12.383,12.514,12.383,12.4157,127200.0],["1997-10-02",12.4485,12.6532,12.4321,12.6123,232800.0],["1997-10-03",12.6778,12.817,12.5795,12.7105,156600.0],["1997-10-06",12.8416,13.1692,12.8334,13.0545,265200.0],["1997-10-07",13.2674,13.8899,13.2511,13.7588,639600.0],["1997-10-08",14.283,14.6433,14.0537,14.1192,924600.0],["1997-10-09",14.2502,14.5123,13.6933,14.4959,377400.0],["1997-10-10",14.5451,14.5451,14.283,14.3321,319200.0],["1997-10-13",14.4468,14.5451,14.414,14.455,246600.0],["1997-10-14",14.4468,14.4795,14.07,14.0864,176400.0],["1997-10-15",14.0045,14.0537,13.8571,13.9881,189000.0],["1997-10-16",13.9554,13.9718,13.4312,13.4968,220800.0],["1997-10-17",13.0381,13.0381,12.2519,12.3174,487200.0],["1997-10-20",12.2519,12.2847,11.4002,11.7441,795000.0],["1997-10-21",11.826,13.0054,11.826,13.0054,636000.0],["1997-10-22",13.333,13.4968,12.8416,12.9726,730200.0],["1997-10-23",12.6778,13.1692,12.645,13.1692,221400.0],["1997-10-24",13.2347,13.5131,13.0054,13.1364,250200.0],["1997-10-27",13.0381,13.0381,12.1864,12.1864,216000.0],["1997-10-28",11.7933,12.0881,11.4985,11.9243,660000.0],["1997-10-29",12.0554,12.3174,11.7933,11.7933,300600.0],["1997-10-30",11.6295,12.039,11.5967,11.9243,217800.0],["1997-10-31",12.0881,12.5795,11.998,12.5795,313200.0],["1997-11-03",12.7105,12.8416,12.5795,12.7433,162000.0],["1997-11-04",12.7269,12.7761,12.5959,12.6778,90600.0],["1997-11-05",12.645,12.645,12.514,12.5467,84000.0],["1997-11-06",12.5467,12.8416,12.5467,12.7105,141600.0],["1997-11-07",12.6778,12.6778,12.4812,12.5959,76800.0],["1997-11-10",12.4976,12.6778,12.4485,12.514,107400.0],["1997-11-11",12.4812,12.5304,12.4157,12.4567,63600.0],["1997-11-12",12.4239,12.4321,12.1209,12.1209,158400.0],["1997-11-13",12.1209,12.2683,12.0554,12.2519,85800.0],["1997-11-14",12.4157,12.5304,12.3748,12.5304,70200.0],["1997-11-17",12.5631,12.7105,12.5631,12.5959,154200.0],["1997-11-18",12.7105,12.7105,12.4403,12.5467,102000.0],["1997-11-19",12.4976,12.5549,12.4812,12.4976,45600.0],["1997-11-20",12.4894,12.6123,12.4894,12.5467,66000.0],["1997-11-21",12.5713,13.0381,12.5713,12.9071,210000.0],["1997-11-24",12.8743,13.1037,12.858,12.9399,194400.0],["1997-11-25",12.9726,13.1446,12.6286,12.9726,68000.0],["1997-11-26",13.1692,13.464,13.0709,13.3657,110800.0],["1997-11-28",13.3657,13.5377,13.3166,13.3657,23800.0],["1997-12-01",13.3657,13.3903,13.1692,13.1937,83400.0],["1997-12-02",13.0955,13.3657,13.0709,13.1937,44000.0],["1997-12-03",13.2429,13.2675,12.8006,12.8252,57400.0],["1997-12-04",12.8252,12.9726,12.7269,12.8743,57200.0],["1997-12-05",12.8252,13.2674,12.7761,12.9726,63200.0],["1997-12-08",13.0217,13.1692,12.9726,13.1692,71000.0],["1997-12-09",13.2674,13.3657,13.1446,13.3412,124600.0],["1997-12-10",13.3412,13.3412,12.7761,12.8252,54400.0],["1997-12-11",12.7761,12.7761,12.2847,12.3829,82000.0],["1997-12-12",12.211,12.3829,11.6459,11.6459,80000.0],["1997-12-15",11.5722,11.7441,11.1299,11.5967,137600.0],["1997-12-16",11.695,12.5304,11.695,12.0881,127200.0],["1997-12-17",12.1864,12.3092,11.695,11.7933,73400.0],["1997-12-18",11.7933,12.1618,11.4002,11.4002,80800.0],["1997-12-19",11.4002,11.6459,11.351,11.6459,88800.0],["1997-12-22",11.695,12.039,11.5722,12.039,70000.0],["1997-12-23",11.9898,12.0144,11.7933,11.7933,28400.0],["1997-12-24",11.695,11.9407,11.6459,11.6459,22600.0],["1997-12-26",11.6459,12.0881,11.6459,12.0881,17800.0],["1997-12-29",12.1856,12.3087,12.1856,12.2841,36400.0],["1997-12-30",12.3579,12.5549,12.3579,12.5056,74800.0],["1997-12-31",12.4564,12.7026,12.4072,12.5795,307000.0],["1998-01-02",12.6533,12.678,12.3087,12.4564,76800.0],["1998-01-05",12.4072,12.4318,12.1364,12.2102,216400.0],["1998-01-06",12.161,12.2102,11.9148,12.2102,125800.0],["1998-01-07",12.161,12.2102,12.0133,12.1364,65600.0],["1998-01-08",12.0379,12.0379,11.8656,11.8902,50000.0],["1998-01-09",11.9148,11.9148,11.1271,11.1517,143000.0],["1998-01-12",11.0286,11.3978,10.7332,11.3732,120600.0],["1998-01-13",11.324,11.841,11.324,11.841,147800.0],["1998-01-14",11.8163,12.0625,11.5209,11.5456,186000.0],["1998-01-15",11.5209,11.644,11.4717,11.4717,64200.0],["1998-01-16",11.5702,11.6194,11.5209,11.5456,120000.0],["1998-01-20",11.5948,11.6686,11.5209,11.5702,95200.0],["1998-01-21",11.5702,11.6194,11.4225,11.6194,66800.0],["1998-01-22",11.6194,11.6194,11.4225,11.4471,74800.0],["1998-01-23",11.4225,11.4963,11.4225,11.4717,35400.0],["1998-01-26",11.5209,11.5456,11.3732,11.3732,46200.0],["1998-01-27",11.3486,11.4225,11.2748,11.3732,93200.0],["1998-01-28",11.3979,11.8656,11.3732,11.8163,99400.0],["1998-01-29",12.0133,12.5549,12.0133,12.5303,248800.0],["1998-01-30",12.4564,12.7026,12.3579,12.7026,179400.0],["1998-02-02",12.7026,12.9734,12.7026,12.801,173200.0],["1998-02-03",12.7764,13.0472,12.7764,12.9734,142400.0],["1998-02-04",12.9241,13.2934,12.9241,13.1703,60000.0],["1998-02-05",13.0718,13.3919,12.998,12.998,105800.0],["1998-02-06",13.0965,13.1949,12.8995,12.8995,72800.0],["1998-02-09",12.8503,13.1211,12.8503,12.998,68600.0],["1998-02-10",12.9487,13.1949,12.9487,13.1211,93600.0],["1998-02-11",13.0964,13.2934,13.0964,13.1949,43000.0],["1998-02-12",13.1457,13.1457,12.801,12.998,86600.0],["1998-02-13",13.0472,13.0472,12.6533,12.7764,150400.0],["1998-02-17",12.7272,12.8995,12.7272,12.8749,57600.0],["1998-02-18",12.8503,12.8749,12.7272,12.7272,100000.0],["1998-02-19",12.678,12.7764,12.6041,12.6533,211400.0],["1998-02-20",12.6533,12.7026,12.6287,12.6533,109200.0],["1998-02-23",12.6041,12.7026,12.4564,12.5549,85000.0],["1998-02-24",12.481,12.5549,12.2102,12.3087,52000.0],["1998-02-25",12.3087,12.5549,12.3087,12.5549,70400.0],["1998-02-26",12.5795,12.7764,12.481,12.6041,72200.0],["1998-02-27",12.6041,12.7026,12.5795,12.6779,54000.0],["1998-03-02",12.6287,12.7272,12.5795,12.5795,72000.0],["1998-03-03",12.5549,12.5549,12.3579,12.4564,79800.0],["1998-03-04",12.4564,12.5549,12.3825,12.4564,60400.0],["1998-03-05",12.4072,12.4072,12.0379,12.0871,151800.0],["1998-03-06",12.0625,12.6533,12.0379,12.5549,52000.0],["1998-03-09",12.481,12.6287,12.4564,12.6287,82200.0],["1998-03-10",12.6041,12.7764,12.5795,12.7026,71400.0],["1998-03-11",12.6533,12.8503,12.6041,12.801,132200.0],["1998-03-12",12.7026,12.7518,12.5056,12.6533,56000.0],["1998-03-13",12.5795,12.6041,12.4072,12.4072,66600.0],["1998-03-16",12.6041,13.0472,12.6041,12.9734,190800.0],["1998-03-17",12.998,13.2688,12.998,13.0718,98200.0],["1998-03-18",13.0964,13.4903,13.0964,13.3919,194000.0],["1998-03-19",13.3919,13.7365,13.2195,13.5642,345600.0],["1998-03-20",13.5149,13.6873,13.5149,13.6134,242200.0],["1998-03-23",13.5149,13.6134,12.8995,12.8995,141000.0],["1998-03-24",12.8995,13.3918,12.8995,13.3672,75600.0],["1998-03-25",13.3672,13.4903,13.2934,13.2934,79000.0],["1998-03-26",13.2934,13.3426,13.1949,13.2441,55000.0],["1998-03-27",13.2678,13.3172,13.2185,13.2432,36800.0],["1998-03-30",13.1938,13.2185,13.0212,13.0212,98600.0],["1998-03-31",13.0705,13.4158,12.9719,13.4158,169000.0],["1998-04-01",13.4158,13.5144,13.2185,13.2678,53200.0],["1998-04-02",13.3172,13.6131,13.2185,13.5391,56800.0],["1998-04-03",13.5391,13.6624,13.4405,13.4405,104800.0],["1998-04-06",13.4405,13.4405,13.4158,13.4158,85200.0],["1998-04-07",13.4158,13.5144,12.9472,13.0212,234600.0],["1998-04-08",13.0212,13.2185,13.0212,13.2185,92200.0],["1998-04-09",13.2185,13.5144,13.2185,13.2925,121000.0],["1998-04-13",13.2925,13.3048,13.2185,13.2185,180200.0],["1998-04-14",13.2185,14.205,13.2185,14.205,217200.0],["1998-04-15",14.205,14.6982,14.1063,14.5995,113800.0],["1998-04-16",14.5749,14.8955,14.5009,14.8955,285600.0],["1998-04-17",14.8955,14.9941,14.6242,14.6735,117600.0],["1998-04-20",14.6735,14.6982,14.4762,14.5009,103000.0],["1998-04-21",14.5995,14.8462,14.5995,14.6242,35000.0],["1998-04-22",14.6735,14.6735,14.5009,14.5009,55200.0],["1998-04-23",14.5009,14.5009,14.3283,14.3283,109600.0],["1998-04-24",14.3283,14.3283,14.057,14.1063,63000.0],["1998-04-27",14.0077,14.0077,13.7611,13.8597,66400.0],["1998-04-28",13.9337,13.9583,13.8597,13.8844,52000.0],["1998-04-29",13.983,14.0323,13.8597,13.909,56200.0],["1998-04-30",13.909,14.5749,13.909,14.5749,189400.0],["1998-05-01",14.5256,14.5995,14.4269,14.4516,401800.0],["1998-05-04",14.5256,14.5256,14.3283,14.3283,63600.0],["1998-05-05",14.3283,14.3283,13.9584,14.0077,48200.0],["1998-05-06",13.9583,14.1063,13.7611,13.7611,28600.0],["1998-05-07",13.7364,13.7857,13.7117,13.7611,30000.0],["1998-05-08",13.7364,13.909,13.4158,13.4158,140000.0],["1998-05-11",13.5144,13.5884,13.3665,13.5638,123200.0],["1998-05-12",13.6131,13.9583,13.6131,13.7857,54600.0],["1998-05-13",13.6871,13.909,13.6624,13.7857,52400.0],["1998-05-14",13.7117,13.8104,13.5391,13.5391,83600.0],["1998-05-15",13.6131,13.7117,13.4651,13.4651,56600.0],["1998-05-18",13.2678,13.2925,13.1199,13.1199,36000.0],["1998-05-19",12.9719,13.1692,12.9226,13.1692,47600.0],["1998-05-20",13.1199,13.2185,13.1199,13.2185,55400.0],["1998-05-21",13.1938,13.3665,13.1938,13.3665,34600.0],["1998-05-22",13.3418,13.3911,13.0212,13.0212,52800.0],["1998-05-26",12.9719,13.1199,12.7006,12.7253,111200.0],["1998-05-27",12.676,12.676,12.528,12.5773,82200.0],["1998-05-28",12.5526,12.7006,12.528,12.602,59000.0],["1998-05-29",12.5526,12.6266,12.3307,12.38,51000.0],["1998-06-01",12.232,12.2567,12.0594,12.1334,45800.0],["1998-06-02",12.0348,12.1334,11.9854,11.9854,43600.0],["1998-06-03",12.0101,12.0348,11.5415,11.5415,156800.0],["1998-06-04",11.6402,12.0841,11.3689,12.0101,230200.0],["1998-06-05",12.1087,12.1087,11.8375,11.9361,97800.0],["1998-06-08",11.8868,12.2321,11.8868,11.9361,48200.0],["1998-06-09",11.8375,12.528,11.8375,12.528,114000.0],["1998-06-10",12.5033,12.5033,12.0594,12.1087,86200.0],["1998-06-11",12.0841,12.0841,11.8868,11.9361,116800.0],["1998-06-12",11.9114,11.9114,11.6402,11.7388,157400.0],["1998-06-15",11.6402,11.6648,11.4922,11.4922,98200.0],["1998-06-16",11.4922,11.5909,11.4429,11.4922,100600.0],["1998-06-17",11.5415,11.9608,11.5169,11.8375,49000.0],["1998-06-18",11.8375,11.8375,11.6648,11.7142,48200.0],["1998-06-19",11.7388,11.9361,11.6402,11.6402,177400.0],["1998-06-22",11.6402,11.6648,11.5415,11.5415,68800.0],["1998-06-23",11.6402,11.6895,11.6155,11.6648,44000.0],["1998-06-24",11.7142,11.7388,11.5908,11.6648,74800.0],["1998-06-25",11.6402,11.6648,11.2949,11.3442,99400.0],["1998-06-26",11.2938,11.2938,11.022,11.0714,268800.0],["1998-06-29",11.0714,11.2691,10.9231,11.195,110000.0],["1998-06-30",11.195,11.8128,11.0714,11.6645,175800.0],["1998-07-01",11.7634,11.9611,11.6151,11.6151,34800.0],["1998-07-02",11.6151,11.6398,11.5162,11.5409,30600.0],["1998-07-06",11.4915,11.8622,11.4915,11.7881,32800.0],["1998-07-07",11.7634,11.8375,11.5657,11.6151,88800.0],["1998-07-08",11.6892,12.0352,11.6892,12.0105,91600.0],["1998-07-09",12.1094,12.2576,12.0599,12.1341,75600.0],["1998-07-10",12.1341,12.4553,12.1341,12.1835,132800.0],["1998-07-13",12.1835,12.2823,12.0352,12.2576,153800.0],["1998-07-14",12.2576,12.4059,12.2082,12.3071,163200.0],["1998-07-15",12.3071,12.653,12.3071,12.5048,138000.0],["1998-07-16",12.5542,12.999,12.5048,12.5789,127800.0],["1998-07-17",12.653,12.653,12.1588,12.2823,79000.0],["1998-07-20",12.2576,12.2823,12.1341,12.2082,61200.0],["1998-07-21",12.2576,12.3071,12.1588,12.1588,249400.0],["1998-07-22",12.2082,12.2823,12.0846,12.2082,81400.0],["1998-07-23",12.2329,12.2329,12.1093,12.1588,127400.0],["1998-07-24",12.2329,12.2329,12.0352,12.0352,37800.0],["1998-07-27",12.0352,12.0599,11.8622,11.8622,50200.0],["1998-07-28",11.7139,11.8128,11.0714,11.2197,163000.0],["1998-07-29",11.2197,11.5657,11.2197,11.4174,138200.0],["1998-07-30",11.3927,11.6645,11.3927,11.5904,38600.0],["1998-07-31",11.6892,12.0846,11.5904,11.5904,116400.0],["1998-08-03",11.541,11.6151,11.4915,11.5657,118600.0],["1998-08-04",11.4668,11.5162,11.368,11.3927,96200.0],["1998-08-05",11.3927,11.4421,11.0714,11.1455,120000.0],["1998-08-06",11.1208,11.5657,11.1208,11.5657,59200.0],["1998-08-07",11.6151,11.6892,11.5162,11.5657,130200.0],["1998-08-10",11.4668,11.4668,11.1208,11.2938,83000.0],["1998-08-11",11.2444,11.2444,11.0714,11.0714,24200.0],["1998-08-12",11.0714,11.2444,11.0714,11.195,96400.0],["1998-08-13",11.2691,11.2938,11.0961,11.1208,70600.0],["1998-08-14",11.1208,11.1208,10.7501,10.849,40800.0],["1998-08-17",10.8243,12.2823,10.8243,12.2576,185400.0],["1998-08-18",12.3071,12.826,12.2823,12.7025,333600.0],["1998-08-19",12.8013,12.8013,12.3565,12.6036,92000.0],["1998-08-20",12.5542,12.653,12.3565,12.6283,48000.0],["1998-08-21",12.5295,12.5295,11.368,12.0352,84600.0],["1998-08-24",11.9611,12.5542,11.9611,12.5542,61000.0],["1998-08-25",12.5048,12.8507,12.5048,12.5789,101800.0],["1998-08-26",12.6778,12.7519,12.5542,12.6036,64600.0],["1998-08-27",12.6036,12.6036,12.0599,12.0599,53800.0],["1998-08-28",12.0599,12.1094,11.8622,12.1094,89200.0],["1998-08-31",12.0846,12.1588,11.1703,11.2197,56400.0],["1998-09-01",11.1455,11.7634,11.1455,11.5904,95200.0],["1998-09-02",11.5904,11.6151,11.1703,11.1703,129200.0],["1998-09-03",11.0714,11.0714,10.4536,10.7996,168200.0],["1998-09-04",10.8737,11.1703,10.8737,11.0467,21200.0],["1998-09-08",11.1455,11.6645,11.1455,11.6645,38200.0],["1998-09-09",11.5657,11.5657,11.368,11.368,19800.0],["1998-09-10",11.4421,11.4421,10.8243,10.9231,19800.0],["1998-09-11",11.022,11.1455,10.8737,10.8984,31000.0],["1998-09-14",10.9973,11.1703,10.8984,11.0714,23600.0],["1998-09-15",11.0714,11.0714,10.7748,11.0714,24000.0],["1998-09-16",11.2691,11.8128,11.2691,11.6645,94600.0],["1998-09-17",11.4668,11.6645,11.2938,11.4421,126800.0],["1998-09-18",11.6645,11.6645,11.4915,11.5904,31600.0],["1998-09-21",11.4915,11.4915,11.1208,11.3432,18800.0],["1998-09-22",11.4421,12.0599,11.4421,11.7881,53400.0],["1998-09-23",11.8622,12.2576,11.7881,12.2082,40200.0],["1998-09-24",12.2576,12.2823,11.7139,11.8622,476200.0],["1998-09-25",11.8622,12.0599,11.7139,11.9611,34800.0],["1998-09-28",11.9848,11.9848,11.6877,11.7867,14600.0],["1998-09-29",11.9353,11.9353,11.4896,11.5887,10800.0],["1998-09-30",11.6382,11.7867,11.6382,11.6877,6400.0],["1998-10-01",11.5887,11.6382,11.4401,11.4401,22600.0],["1998-10-02",11.4153,11.4648,11.1925,11.2172,15000.0],["1998-10-05",11.1925,11.1925,9.3601,9.3601,292600.0],["1998-10-06",9.4591,10.0039,9.4591,9.8058,204400.0],["1998-10-07",9.8553,9.9544,9.6077,9.8305,112000.0],["1998-10-08",9.8305,9.9048,9.5086,9.7067,107600.0],["1998-10-09",9.8058,9.8553,9.6572,9.8058,35400.0],["1998-10-12",9.8058,10.0534,9.781,9.9048,47400.0],["1998-10-13",9.9048,9.9048,9.5086,9.5086,51800.0],["1998-10-14",9.4591,9.8305,9.4591,9.8058,20600.0],["1998-10-15",10.1029,10.1277,9.6572,9.8058,78000.0],["1998-10-16",9.8058,10.8458,9.8058,10.8458,88800.0],["1998-10-19",10.8953,11.2915,10.8953,11.2172,156200.0],["1998-10-20",11.3906,11.762,11.341,11.6134,99400.0],["1998-10-21",11.7125,11.7125,11.5639,11.6877,79200.0],["1998-10-22",11.6877,11.6877,11.2915,11.2915,89200.0],["1998-10-23",11.2915,11.5391,11.2915,11.4153,30400.0],["1998-10-26",11.4648,11.762,11.4648,11.7372,40200.0],["1998-10-27",11.7867,11.8858,11.6877,11.7372,46200.0],["1998-10-28",11.7372,11.8363,11.6629,11.6629,8400.0],["1998-10-29",11.7867,11.861,11.5887,11.6382,45800.0],["1998-10-30",11.7372,11.9848,11.7125,11.8858,66000.0],["1998-11-02",11.762,12.1334,11.7372,12.0344,24800.0],["1998-11-03",12.0839,12.381,11.9353,12.1334,37200.0],["1998-11-04",12.0344,12.4306,12.0344,12.2572,30200.0],["1998-11-05",12.282,12.282,12.1582,12.1829,16400.0],["1998-11-06",12.1829,12.1829,12.0839,12.0839,17400.0],["1998-11-09",11.9848,12.0096,11.4896,11.6877,67000.0],["1998-11-10",11.5887,11.7372,11.2915,11.7372,40000.0],["1998-11-11",11.8363,11.8858,11.5887,11.6134,17200.0],["1998-11-12",11.6134,11.6629,11.5391,11.6629,13600.0],["1998-11-13",11.6877,11.6877,11.2667,11.2915,36000.0],["1998-11-16",11.0934,11.8858,11.0934,11.8858,66000.0],["1998-11-17",11.861,12.1829,11.762,12.0591,53000.0],["1998-11-18",12.0591,12.0591,11.8363,11.861,46400.0],["1998-11-19",11.861,12.0344,11.7867,11.8115,51200.0],["1998-11-20",11.7125,11.7867,11.6629,11.6629,12200.0],["1998-11-23",11.6629,11.8858,11.5391,11.7125,49000.0],["1998-11-24",11.7125,11.7867,11.6877,11.7125,76400.0],["1998-11-25",11.8858,12.5791,11.8858,12.5296,109000.0],["1998-11-27",12.6782,13.2972,12.6782,13.1487,68800.0],["1998-11-30",13.1734,14.0401,13.1734,13.9658,278200.0],["1998-12-01",13.842,14.0401,13.5944,13.9163,200200.0],["1998-12-02",13.8172,13.8915,13.6191,13.6191,48200.0],["1998-12-03",13.6191,13.7182,13.421,13.4706,35000.0],["1998-12-04",13.5696,13.7677,13.5696,13.6687,114200.0],["1998-12-07",13.7677,13.8668,13.7182,13.7677,21200.0],["1998-12-08",13.7677,13.8668,13.6191,13.6439,68000.0],["1998-12-09",13.5696,13.5944,13.3715,13.4706,57000.0],["1998-12-10",13.3715,13.4706,13.2725,13.4458,25800.0],["1998-12-11",13.4706,13.4706,13.2725,13.421,18800.0],["1998-12-14",13.3963,13.3963,12.9753,13.0248,28400.0],["1998-12-15",13.1239,13.1239,12.6039,12.6782,79200.0],["1998-12-16",12.5791,12.6534,12.282,12.6287,197000.0],["1998-12-17",12.6534,12.8763,12.6534,12.8515,295400.0],["1998-12-18",12.9506,13.1734,12.901,12.901,58400.0],["1998-12-21",12.8515,13.1734,12.7277,13.1734,129800.0],["1998-12-22",13.4706,13.8172,13.3715,13.743,158800.0],["1998-12-23",14.263,15.0306,13.9658,15.0058,352600.0],["1998-12-24",14.9563,15.2039,14.9068,15.2039,96200.0],["1998-12-28",15.6496,16.8382,15.4515,16.5411,527600.0],["1998-12-29",16.7632,17.2096,16.5649,16.9864,300800.0],["1998-12-30",17.0608,17.2592,16.9616,17.16,387200.0],["1998-12-31",17.2592,17.408,17.1104,17.2592,144600.0],["1999-01-04",16.912,17.1104,16.6641,16.8872,518400.0],["1999-01-05",16.9368,16.9368,16.5649,16.5897,167000.0],["1999-01-06",16.5649,16.788,16.5401,16.788,191800.0],["1999-01-07",16.8376,17.0608,16.7137,16.9616,637200.0],["1999-01-08",17.036,17.036,16.8128,16.9368,503800.0],["1999-01-11",16.8624,17.0112,16.7632,16.9864,286200.0],["1999-01-12",16.9368,17.0112,16.8376,16.9368,174400.0],["1999-01-13",16.4657,16.912,16.2177,16.912,134600.0],["1999-01-14",16.9616,17.16,16.8376,17.16,624800.0],["1999-01-15",17.0608,17.2344,16.9616,17.2096,335000.0],["1999-01-19",17.2096,18.0279,17.2096,17.8544,321800.0],["1999-01-20",18.0279,18.5735,18.0031,18.1767,587600.0],["1999-01-21",18.2759,18.2759,17.8296,17.9535,110200.0],["1999-01-22",17.8544,18.1023,17.7552,18.1023,130200.0],["1999-01-25",18.0527,18.5983,17.9783,18.2263,333600.0],["1999-01-26",18.2263,18.3999,18.2263,18.2263,222800.0],["1999-01-27",18.3255,18.3503,17.6064,17.6064,155400.0],["1999-01-28",17.7552,18.4247,17.7552,17.9783,180600.0],["1999-01-29",18.2015,18.9454,18.0279,18.8711,379600.0],["1999-02-01",18.6479,19.243,18.6479,19.119,217400.0],["1999-02-02",18.995,19.3422,18.6975,18.8463,292600.0],["1999-02-03",18.8711,19.1686,18.8711,19.119,173400.0],["1999-02-04",19.2678,19.2678,18.8463,18.9454,119200.0],["1999-02-05",19.0447,19.1934,18.9455,19.0695,218600.0],["1999-02-08",19.0446,19.0694,18.9454,18.9454,174400.0],["1999-02-09",19.0199,19.0942,18.7967,18.9951,93000.0],["1999-02-10",19.0199,19.0446,18.9455,19.0199,181600.0],["1999-02-11",19.0198,19.0446,18.8215,18.9206,160400.0],["1999-02-12",19.0198,19.0446,18.9206,18.9206,69600.0],["1999-02-16",19.0446,19.2182,18.9703,19.0199,153000.0],["1999-02-17",18.9703,19.3174,18.9703,19.0942,105600.0],["1999-02-18",19.0694,19.0942,18.9455,19.0446,186200.0],["1999-02-19",19.0447,19.1934,19.0447,19.0695,99200.0],["1999-02-22",19.0694,19.5902,19.0694,19.4166,136800.0],["1999-02-23",19.4662,19.7886,19.4662,19.7886,162400.0],["1999-02-24",19.8134,20.1853,19.491,19.491,132000.0],["1999-02-25",19.4414,19.5406,19.3422,19.367,67800.0],["1999-02-26",19.367,19.4414,19.1438,19.4166,104600.0],["1999-03-01",19.5158,19.5902,19.243,19.5406,136600.0],["1999-03-02",19.5406,19.739,19.5406,19.6398,93200.0],["1999-03-03",19.6398,19.8878,19.491,19.7886,128200.0],["1999-03-04",19.8878,19.9869,19.6398,19.9374,53200.0],["1999-03-05",19.9374,20.2349,19.9374,20.1853,95800.0],["1999-03-08",20.2101,20.2101,19.7886,19.8382,85600.0],["1999-03-09",19.6894,19.8134,19.5902,19.6646,54200.0],["1999-03-10",19.6646,19.739,19.3918,19.5654,40400.0],["1999-03-11",19.491,19.9622,19.491,19.8134,106200.0],["1999-03-12",19.863,19.863,19.4414,19.6398,78800.0],["1999-03-15",19.6646,19.7886,19.491,19.5654,199800.0],["1999-03-16",19.4414,19.5902,19.3422,19.491,62000.0],["1999-03-17",19.491,19.491,19.119,19.367,56800.0],["1999-03-18",19.3422,19.4662,19.3422,19.367,36400.0],["1999-03-19",19.1438,19.1438,18.6479,18.6727,124600.0],["1999-03-22",18.3503,18.3503,18.0527,18.1271,197000.0],["1999-03-23",18.0279,18.0279,17.2592,17.6064,168800.0],["1999-03-24",17.5072,17.8048,17.4576,17.8048,66000.0],["1999-03-25",17.8544,18.6479,17.8296,18.4991,70400.0],["1999-03-26",18.5487,19.119,18.5487,18.9702,46600.0],["1999-03-29",18.9941,19.3169,18.9693,19.0189,48800.0],["1999-03-30",18.9941,19.5403,18.9693,19.5155,138600.0],["1999-03-31",19.4658,19.8631,19.4658,19.6396,122600.0],["1999-04-01",19.5155,19.6645,19.2672,19.4658,61800.0],["1999-04-05",19.441,19.5403,19.2424,19.3417,71800.0],["1999-04-06",19.2672,19.4658,19.1679,19.4658,56200.0],["1999-04-07",19.4658,19.4658,18.8699,18.9444,19400.0],["1999-04-08",18.721,18.721,18.274,18.3734,71200.0],["1999-04-09",18.1251,18.9196,18.1251,18.8948,108400.0],["1999-04-12",18.8451,19.3417,18.721,19.3417,36200.0],["1999-04-13",19.3417,20.1114,19.3169,20.1114,82000.0],["1999-04-14",20.2355,20.6576,20.161,20.6328,108600.0],["1999-04-15",20.608,20.6328,20.0617,20.4838,61600.0],["1999-04-16",20.4838,20.7321,20.4838,20.7073,68600.0],["1999-04-19",21.0549,22.4701,21.0052,21.7004,304400.0],["1999-04-20",21.7997,22.2467,21.5266,21.6011,88000.0],["1999-04-21",21.5515,21.5515,21.1542,21.4273,81400.0],["1999-04-22",21.4273,21.4273,20.7569,21.0052,53000.0],["1999-04-23",20.9556,21.4273,20.9556,21.4273,14000.0],["1999-04-26",21.4025,21.4273,21.0052,21.0301,43000.0],["1999-04-27",21.1294,21.4521,21.1045,21.3777,67600.0],["1999-04-28",21.5266,22.197,21.5266,22.0729,53800.0],["1999-04-29",22.048,22.048,21.4273,21.4521,72400.0],["1999-04-30",21.5018,21.5515,21.2039,21.2039,28400.0],["1999-05-03",21.2535,21.3528,21.1542,21.179,96200.0],["1999-05-04",21.2535,22.2467,21.2535,21.7004,91600.0],["1999-05-05",21.6508,21.7004,21.4025,21.7004,75800.0],["1999-05-06",21.7501,22.0977,21.6508,21.6508,93200.0],["1999-05-07",21.6508,21.9487,21.6508,21.8742,110800.0],["1999-05-10",21.9736,22.197,21.7501,21.8494,51000.0],["1999-05-11",21.8991,22.4453,21.8991,22.2467,167800.0],["1999-05-12",22.346,22.346,20.8562,20.8562,106000.0],["1999-05-13",20.9556,21.4522,20.8563,21.0052,81600.0],["1999-05-14",21.0549,21.0549,20.4342,20.5086,46000.0],["1999-05-17",20.5086,20.5583,20.0617,20.4342,73400.0],["1999-05-18",20.459,20.8562,20.459,20.608,53200.0],["1999-05-19",20.7073,21.3032,20.7073,21.2039,116200.0],["1999-05-20",21.2039,22.6439,21.2039,22.2963,143400.0],["1999-05-21",22.495,23.0412,22.2467,22.2467,83000.0],["1999-05-24",22.2963,22.6936,21.8494,21.8494,111400.0],["1999-05-25",21.7501,22.5198,21.7501,22.048,113000.0],["1999-05-26",21.9487,22.5943,21.7253,22.0977,60000.0],["1999-05-27",21.9984,22.5446,21.9984,22.4453,39800.0],["1999-05-28",22.4205,22.8922,22.2467,22.3956,51600.0],["1999-06-01",22.346,22.7929,22.3212,22.7433,40400.0],["1999-06-02",22.6439,23.0412,22.4453,22.8426,183000.0],["1999-06-03",22.9419,23.4136,22.9171,23.1405,87200.0],["1999-06-04",23.1653,24.1585,23.1653,23.7116,178600.0],["1999-06-07",24.0344,25.1268,23.9102,25.0772,309200.0],["1999-06-08",25.1268,26.2193,25.1268,26.2193,481000.0],["1999-06-09",26.6166,27.6097,26.3683,27.2621,374000.0],["1999-06-10",27.0138,27.7338,26.8648,27.3862,187800.0],["1999-06-11",27.3863,27.3863,25.7972,25.822,220600.0],["1999-06-14",25.822,26.3186,25.4744,25.4744,78200.0],["1999-06-15",25.4744,26.1945,25.3254,25.6234,111000.0],["1999-06-16",25.8717,25.971,25.1765,25.2013,86000.0],["1999-06-17",25.3006,25.5489,25.3006,25.3006,61000.0],["1999-06-18",25.4248,26.1696,25.4248,25.971,228600.0],["1999-06-21",26.2193,27.6097,26.2193,27.6097,201400.0],["1999-06-22",27.709,27.709,26.84,27.0635,97200.0],["1999-06-23",27.0635,27.709,27.0635,27.4856,90600.0],["1999-06-24",27.5352,27.56,26.2938,26.7159,86600.0],["1999-06-25",26.9642,27.0635,26.3186,26.4427,100600.0],["1999-06-28",26.5412,27.5352,26.5163,27.4358,164200.0],["1999-06-29",27.6346,28.1813,27.4358,27.4358,199200.0],["1999-06-30",27.5352,28.1316,26.9388,27.8334,223800.0],["1999-07-01",27.9328,28.9269,27.6346,28.8275,112000.0],["1999-07-02",29.0263,29.8215,28.9766,29.4239,112000.0],["1999-07-06",29.7221,29.9209,29.1754,29.2251,208400.0],["1999-07-07",29.3245,29.3245,28.231,28.405,106000.0],["1999-07-08",28.3056,28.7281,28.1316,28.4299,113600.0],["1999-07-09",28.4795,28.6287,28.405,28.6038,151200.0],["1999-07-12",28.579,29.7221,28.405,29.5979,244400.0],["1999-07-13",29.5979,29.5979,28.8523,28.8772,62000.0],["1999-07-14",29.1257,29.5233,28.9269,29.4239,119600.0],["1999-07-15",29.3245,29.573,29.2251,29.3991,116000.0],["1999-07-16",29.4985,29.747,29.2748,29.3991,118000.0],["1999-07-19",29.4239,29.4239,28.231,28.6038,101000.0],["1999-07-20",28.4299,28.9766,28.3305,28.9517,144000.0],["1999-07-21",29.0014,29.5233,28.9269,29.1754,85200.0],["1999-07-22",29.1754,29.1754,28.6038,28.8275,40600.0],["1999-07-23",28.8026,28.8026,28.2807,28.4547,66000.0],["1999-07-26",28.1813,28.231,27.8334,28.0819,93200.0],["1999-07-27",28.1813,29.1505,28.1813,29.0263,92800.0],["1999-07-28",29.9706,31.1635,29.8712,31.0144,623200.0],["1999-07-29",30.8653,31.6605,30.4179,31.6605,246600.0],["1999-07-30",31.909,33.1019,31.909,32.6546,260600.0],["1999-08-02",32.8037,35.0651,32.754,33.4498,596000.0],["1999-08-03",33.5244,34.1456,33.1516,33.6238,242000.0],["1999-08-04",33.5492,33.6238,33.0025,33.5492,203600.0],["1999-08-05",33.4001,33.9468,32.3066,33.6238,249600.0],["1999-08-06",33.6238,33.6238,32.8037,33.4001,238800.0],["1999-08-09",33.5989,35.8852,33.5989,35.5373,492600.0],["1999-08-10",35.8355,35.9846,34.593,34.8663,326000.0],["1999-08-11",35.0403,35.1397,34.7421,34.9657,213800.0],["1999-08-12",34.9906,34.9906,34.6427,34.7918,123600.0],["1999-08-13",35.1894,35.4876,34.4936,35.1894,197500.0],["1999-08-16",35.9846,38.4698,35.4379,36.9787,279600.0],["1999-08-17",37.3763,37.5751,36.8296,37.3763,225400.0],["1999-08-18",37.426,37.5751,36.6805,36.7302,134200.0],["1999-08-19",36.5314,36.5314,35.8852,36.084,144300.0],["1999-08-20",36.084,37.5254,36.084,37.1775,142300.0],["1999-08-23",37.5751,38.8674,37.4757,38.768,364200.0],["1999-08-24",39.1656,39.3147,38.4698,38.5195,478900.0],["1999-08-25",39.0662,39.3147,38.5692,39.1656,348300.0],["1999-08-26",39.1656,39.3644,38.0224,38.271,163800.0],["1999-08-27",38.271,38.5692,37.3763,38.3704,193500.0],["1999-08-30",38.7183,38.9668,38.271,38.3207,320900.0],["1999-08-31",38.3704,38.9668,37.8733,37.8733,216200.0],["1999-09-01",37.6745,38.1219,36.8793,37.923,169800.0],["1999-09-02",37.923,37.923,36.929,36.9787,140800.0],["1999-09-03",37.5751,39.5632,37.5751,39.5135,474200.0],["1999-09-07",41.3525,42.5454,41.0046,42.1478,431000.0],["1999-09-08",42.3466,42.8933,41.2531,41.7501,357900.0],["1999-09-09",41.7501,42.5454,41.7501,42.0484,188300.0],["1999-09-10",42.3466,42.5951,41.6507,41.8496,128400.0],["1999-09-13",41.7501,42.5951,40.8555,41.1537,109900.0],["1999-09-14",41.3525,46.0246,41.1537,45.7263,562700.0],["1999-09-15",46.124,46.9689,43.0424,43.5394,509200.0],["1999-09-16",43.4897,47.3665,42.9927,46.621,365400.0],["1999-09-17",46.6707,47.7144,45.5275,46.6707,308300.0],["1999-09-20",47.3168,47.5156,44.9311,45.279,285100.0],["1999-09-21",43.937,45.2293,43.3406,44.6329,225300.0],["1999-09-22",45.0305,45.1299,44.0365,44.7323,132100.0],["1999-09-23",45.1299,46.4719,44.9808,45.0305,244700.0],["1999-09-24",44.5335,44.5335,39.8615,42.1478,476500.0],["1999-09-27",42.7442,45.7263,42.7442,44.4838,265000.0],["1999-09-28",44.259,44.259,42.2698,43.0158,174500.0],["1999-09-29",42.8168,45.3033,42.8168,44.5574,152900.0],["1999-09-30",44.7066,45.7509,43.3639,45.7509,351300.0],["1999-10-01",45.7509,45.9001,42.5682,42.5682,594800.0],["1999-10-04",44.1595,45.4028,43.7617,45.4028,334400.0],["1999-10-05",45.353,47.1433,45.1541,46.1487,233000.0],["1999-10-06",46.4471,47.4417,45.9498,46.9444,164900.0],["1999-10-07",47.5411,48.1379,46.1487,46.5465,283400.0],["1999-10-08",46.5465,46.5465,43.8114,44.5574,199100.0],["1999-10-11",45.1541,46.4471,45.1541,45.6514,144000.0],["1999-10-12",45.7509,47.4417,45.7509,46.646,199600.0],["1999-10-13",46.4471,47.1433,45.9498,46.1487,134000.0],["1999-10-14",46.3476,46.4471,44.5574,44.7563,83600.0],["1999-10-15",43.7617,45.8503,43.2147,44.7563,191300.0],["1999-10-18",44.3585,44.7563,41.9715,42.7671,249400.0],["1999-10-19",43.165,44.3585,39.485,39.7336,220900.0],["1999-10-20",38.192,38.739,30.8321,36.6007,1180800.0],["1999-10-21",35.4072,39.2861,34.2634,38.938,565500.0],["1999-10-22",39.1369,39.8828,37.3964,39.485,153100.0],["1999-10-25",38.1921,38.9877,37.9931,38.2418,202100.0],["1999-10-26",38.192,38.192,36.7996,37.5953,193100.0],["1999-10-27",39.3855,40.1812,38.391,39.2364,313600.0],["1999-10-28",39.8828,42.0709,39.8828,41.6731,196200.0],["1999-10-29",44.8557,45.353,44.5574,45.0547,337300.0],["1999-11-01",44.5574,47.3422,44.259,46.2482,362800.0],["1999-11-02",46.4471,46.4471,45.353,45.4028,309500.0],["1999-11-03",46.1487,47.5411,45.9498,46.646,233200.0],["1999-11-04",46.6957,48.1379,46.6957,47.7401,255900.0],["1999-11-05",48.5357,48.9336,47.3919,47.8395,197200.0],["1999-11-08",47.3422,49.7789,47.2427,49.5303,313600.0],["1999-11-09",50.7238,52.2157,49.9281,51.7184,386800.0],["1999-11-10",51.7184,54.1054,51.3206,52.7627,321800.0],["1999-11-11",52.9616,55.3486,52.9616,54.7519,308400.0],["1999-11-12",54.9011,54.9508,53.26,54.0557,226800.0],["1999-11-15",54.901,55.6967,54.7021,55.1,248900.0],["1999-11-16",55.1497,55.4978,54.1054,54.1054,200500.0],["1999-11-17",54.3043,56.2935,54.3043,55.2989,365300.0],["1999-11-18",55.2989,59.6751,55.2989,59.6751,184800.0],["1999-11-19",58.8794,59.675,56.9897,58.6805,254900.0],["1999-11-22",59.3767,60.0232,58.9291,59.3767,254500.0],["1999-11-23",59.5756,59.8242,59.0286,59.1778,205700.0],["1999-11-24",58.8794,58.9788,56.2935,56.9897,173900.0],["1999-11-26",57.3875,59.675,57.3875,59.1778,129100.0],["1999-11-29",59.2772,64.449,59.1777,63.0566,321100.0],["1999-11-30",63.1064,65.0458,62.4599,63.8026,239500.0],["1999-12-01",63.6534,64.8469,63.355,63.6534,295300.0],["1999-12-02",64.1507,65.2447,64.101,65.0458,169700.0],["1999-12-03",65.6426,67.5323,65.2447,65.742,184900.0],["1999-12-06",66.2393,68.6263,65.6426,66.7863,216900.0],["1999-12-07",66.9853,68.0296,66.4382,68.0296,135200.0],["1999-12-08",67.4328,67.5323,61.6642,64.0512,329200.0],["1999-12-09",64.2501,64.3496,57.487,62.8577,605400.0],["1999-12-10",62.7582,62.7582,59.3269,60.968,258700.0],["1999-12-13",60.4707,61.7637,57.487,57.8848,338400.0],["1999-12-14",53.3097,57.6859,53.1108,56.4924,587500.0],["1999-12-15",56.0945,59.4761,54.4037,58.4815,717800.0],["1999-12-16",59.0783,60.968,58.6805,59.1778,280600.0],["1999-12-17",59.2772,59.874,55.5475,55.7962,244900.0],["1999-12-20",55.7962,56.3929,51.9173,52.0168,536100.0],["1999-12-21",51.9173,54.1054,47.3919,50.9227,1400500.0],["1999-12-22",54.3043,55.5972,53.0113,55.4978,358500.0],["1999-12-23",55.6967,58.0837,55.6967,56.6913,316000.0],["1999-12-27",57.487,57.6859,55.2989,57.2881,292200.0],["1999-12-28",57.2881,60.5205,57.0891,59.4264,245700.0],["1999-12-29",59.898,61.7885,59.898,60.9925,317400.0],["1999-12-30",61.3407,61.3407,59.1518,59.7985,181200.0],["1999-12-31",59.4005,60.495,59.2015,59.9975,105700.0],["2000-01-03",60.5945,60.9925,58.505,59.5,302100.0],["2000-01-04",58.1071,59.2016,55.8684,57.2116,298000.0],["2000-01-05",56.7141,56.7141,53.9281,54.8733,369100.0],["2000-01-06",54.8734,54.9231,51.8387,51.8387,180100.0],["2000-01-07",50.7442,56.1668,50.7442,54.7739,302300.0],["2000-01-10",56.2166,58.8036,56.2166,57.9578,355700.0],["2000-01-11",57.8085,58.107,54.9231,55.0226,216300.0],["2000-01-12",55.8186,57.2116,55.1221,55.6196,359500.0],["2000-01-13",55.8186,56.6643,55.7688,56.3658,266500.0],["2000-01-14",57.3111,59.9478,57.3111,59.8483,339900.0],["2000-01-18",59.8483,63.2313,58.4553,62.0373,494500.0],["2000-01-19",61.2413,64.3755,61.1418,63.679,468400.0],["2000-01-20",65.8679,65.8679,63.281,64.077,385400.0],["2000-01-21",64.475,64.6739,62.485,63.6292,303400.0],["2000-01-24",64.2759,65.8679,59.7985,62.1865,382300.0],["2000-01-25",63.1815,63.9775,60.5448,62.8332,499400.0],["2000-01-26",58.8035,60.495,56.4156,59.9975,1087600.0],["2000-01-27",60.3955,63.48,60.3955,63.082,726300.0],["2000-01-28",62.087,63.6292,57.4603,58.4056,416500.0],["2000-01-31",57.1121,58.3061,55.1221,55.8683,313400.0],["2000-02-01",55.7191,58.4056,54.9231,57.0623,284000.0],["2000-02-02",56.2664,58.5051,56.2664,57.7091,225000.0],["2000-02-03",58.1071,60.1468,57.9081,59.2015,302300.0],["2000-02-04",58.5051,59.5001,58.1071,58.6046,303600.0],["2000-02-07",56.5151,58.2065,56.5151,57.2613,284900.0],["2000-02-08",57.3111,58.5051,56.3161,58.1071,319900.0],["2000-02-09",57.9081,60.0473,57.9081,59.1021,529100.0],["2000-02-10",59.301,61.5895,59.0025,59.9478,329200.0],["2000-02-11",60.7438,61.291,56.9131,59.0025,190900.0],["2000-02-14",58.3061,58.3558,56.1668,56.3161,211500.0],["2000-02-15",55.7688,57.4106,53.9281,56.6643,386400.0],["2000-02-16",55.7191,56.0176,50.9432,53.0824,352200.0],["2000-02-17",53.3311,54.0276,48.1572,48.804,541300.0],["2000-02-18",49.5502,50.2467,47.6597,49.9482,615300.0],["2000-02-22",50.1472,50.8437,43.0828,49.7492,910900.0],["2000-02-23",49.7492,54.9231,49.7492,54.5251,519700.0],["2000-02-24",54.2266,56.2166,52.0874,52.1372,415000.0],["2000-02-25",52.4357,54.3261,51.8884,52.8337,255900.0],["2000-02-28",52.2367,52.8337,48.5552,49.6497,332800.0],["2000-02-29",49.8487,52.7341,49.6994,51.3412,206100.0],["2000-03-01",51.1422,52.7342,48.5552,49.1025,271200.0],["2000-03-02",49.1024,49.1024,41.8391,42.3863,540800.0],["2000-03-03",43.3813,44.9733,41.0928,41.6401,603800.0],["2000-03-06",39.6004,39.9486,31.8395,37.0134,2336800.0],["2000-03-07",39.2024,40.1974,38.2074,39.4014,939100.0],["2000-03-08",39.6004,39.6999,36.0184,36.9139,601700.0],["2000-03-09",37.1129,41.0928,36.2672,39.0034,890300.0],["2000-03-10",39.0034,43.7296,39.0034,42.7843,441700.0],["2000-03-13",42.3863,44.2768,40.3963,42.4361,538800.0],["2000-03-14",42.6351,44.1275,40.4958,41.2918,372800.0],["2000-03-15",41.0928,41.4908,39.0034,40.9933,337300.0],["2000-03-16",42.1873,43.9783,41.5903,43.6798,729700.0],["2000-03-17",43.1325,44.5255,42.4361,43.0828,296400.0],["2000-03-20",43.0828,43.7295,42.1873,42.9335,427400.0],["2000-03-21",42.834,43.7793,41.9883,42.6848,414800.0],["2000-03-22",42.8838,43.7793,41.7893,42.9833,786800.0],["2000-03-23",43.1823,47.1622,43.0828,46.3663,349500.0],["2000-03-24",46.6647,50.5452,46.5652,48.1572,522100.0],["2000-03-27",48.7542,48.9532,46.9632,47.5602,184800.0],["2000-03-28",46.8637,47.1622,45.5205,45.7195,309900.0],["2000-03-29",45.2954,45.395,43.0058,43.1551,344400.0],["2000-03-30",42.8067,45.7932,42.8067,43.8519,515900.0],["2000-03-31",44.8474,45.7932,44.5986,45.395,218500.0],["2000-04-03",44.7977,45.5941,43.404,44.2004,469400.0],["2000-04-04",44.2003,44.6981,41.4129,44.0012,467700.0],["2000-04-05",43.8022,46.6891,43.6031,45.5941,324200.0],["2000-04-06",45.9923,47.6349,45.395,45.5941,185700.0],["2000-04-07",45.5941,48.0828,45.5941,47.6349,252200.0],["2000-04-10",47.6349,48.5806,46.2412,46.5896,320800.0],["2000-04-11",46.3905,46.8385,44.7977,45.7932,420700.0],["2000-04-12",45.6936,46.1914,42.2094,42.8564,301000.0],["2000-04-13",43.0555,45.9923,42.6573,45.8927,659800.0],["2000-04-14",45.395,45.395,39.4717,39.6211,373500.0],["2000-04-17",39.1233,41.3134,38.3767,41.0645,351600.0],["2000-04-18",41.7614,44.9968,41.6618,44.7977,268900.0],["2000-04-19",43.6031,46.1416,43.6031,44.5488,309400.0],["2000-04-20",44.5986,44.5986,44.0013,44.2502,136700.0],["2000-04-24",43.8022,44.0013,41.7614,41.9605,178500.0],["2000-04-25",42.2094,48.5806,42.2094,48.1824,346400.0],["2000-04-26",47.8838,49.4268,45.9923,46.5896,303900.0],["2000-04-27",46.1914,47.9833,44.7977,47.9833,283600.0],["2000-04-28",49.377,51.5671,49.0784,50.2232,317700.0],["2000-05-01",50.7707,53.807,50.5716,53.5083,349900.0],["2000-05-02",53.3092,54.1554,51.2187,52.4133,396700.0],["2000-05-03",52.2142,52.2142,48.7797,49.9245,154900.0],["2000-05-04",49.825,51.4676,49.1779,49.9245,253100.0],["2000-05-05",49.9245,50.92,49.6757,50.273,121500.0],["2000-05-08",50.0738,50.0738,47.1869,48.481,206300.0],["2000-05-09",48.481,49.0783,44.9968,45.395,193700.0],["2000-05-10",45.1959,45.5941,41.8112,43.0058,282400.0],["2000-05-11",43.8022,46.0421,42.4085,45.3452,301500.0],["2000-05-12",45.3452,47.386,45.3452,45.9425,159100.0],["2000-05-15",45.6439,45.7932,43.3542,45.7932,144200.0],["2000-05-16",46.7887,47.6846,45.4945,46.8882,153200.0],["2000-05-17",46.2909,47.4358,45.6936,46.6891,73200.0],["2000-05-18",46.7887,47.1869,45.6936,45.6936,79000.0],["2000-05-19",45.1959,45.2954,44.1506,44.5488,131400.0],["2000-05-22",44.8972,44.9968,41.6121,43.9017,142100.0],["2000-05-23",43.9017,44.7977,42.2094,42.2591,113300.0],["2000-05-24",41.6618,42.6076,39.2229,42.508,257400.0],["2000-05-25",43.1053,44.947,41.3134,41.4627,168500.0],["2000-05-26",41.2636,41.9605,40.6166,41.6618,124400.0],["2000-05-30",41.9605,44.2004,41.9107,43.8519,90700.0],["2000-05-31",43.6528,44.8972,43.6031,43.9515,120000.0],["2000-06-01",44.3497,45.9923,44.3497,45.3452,126200.0],["2000-06-02",45.9425,47.5851,45.9425,46.2909,275700.0],["2000-06-05",46.49,47.8837,45.6936,47.8837,265300.0],["2000-06-06",47.4855,48.0828,46.1914,46.1914,126900.0],["2000-06-07",45.1959,46.5896,44.6981,45.843,140400.0],["2000-06-08",46.0421,47.2367,45.2954,45.4448,111100.0],["2000-06-09",45.7932,45.9425,44.3995,45.0963,119000.0],["2000-06-12",44.9968,44.9968,43.404,43.5533,134900.0],["2000-06-13",43.6031,44.9968,43.2049,44.8475,98500.0],["2000-06-14",44.6981,44.7479,42.4582,42.508,105600.0],["2000-06-15",42.0103,42.9062,41.1641,42.2094,292800.0],["2000-06-16",42.4085,43.1053,42.2094,42.2591,482000.0],["2000-06-19",42.4582,43.2049,42.2094,42.6076,137000.0],["2000-06-20",42.8067,42.956,41.413,42.1098,311700.0],["2000-06-21",42.4085,42.8067,41.5125,42.2094,456200.0],["2000-06-22",42.2094,42.2094,40.5668,41.2636,222600.0],["2000-06-23",40.8654,40.9152,39.6708,39.8202,213700.0],["2000-06-26",39.9197,40.965,39.9197,40.5668,172900.0],["2000-06-27",40.517,41.4129,38.6255,40.1188,334000.0],["2000-06-28",39.8937,39.9435,37.6525,38.4493,432000.0],["2000-06-29",38.6486,38.8976,37.005,37.1544,318000.0],["2000-06-30",37.4533,37.8517,35.847,35.847,376600.0],["2000-07-03",35.9591,37.8019,35.8595,37.7023,126000.0],["2000-07-05",37.503,37.503,35.1622,35.9591,338600.0],["2000-07-06",36.0587,36.4572,34.9132,36.2081,180400.0],["2000-07-07",36.5568,37.503,36.5568,37.005,195000.0],["2000-07-10",35.8097,37.6525,35.8097,36.6066,215400.0],["2000-07-11",36.7062,38.8976,36.7062,37.4532,237300.0],["2000-07-12",38.4494,40.4914,38.3497,39.1466,453600.0],["2000-07-13",39.7443,40.5412,39.3458,39.6447,324300.0],["2000-07-14",40.1427,40.1427,39.1466,39.794,258300.0],["2000-07-17",40.0929,40.4415,39.4454,39.9435,260400.0],["2000-07-18",40.1427,40.1427,38.8976,38.8976,220300.0],["2000-07-19",38.8478,38.8478,36.9552,37.5529,185200.0],["2000-07-20",37.3537,38.549,37.1544,38.1505,219000.0],["2000-07-21",38.3497,38.3497,35.8097,36.6564,198500.0],["2000-07-24",36.4571,36.8058,33.9669,34.4151,421300.0],["2000-07-25",34.8136,36.4073,34.465,35.6603,208800.0],["2000-07-26",36.2579,36.756,34.1163,36.2081,305000.0],["2000-07-27",36.1583,36.4074,34.465,34.7638,447800.0],["2000-07-28",34.7638,35.4112,32.8712,32.8712,322900.0],["2000-07-31",33.6681,36.5568,32.0743,36.5568,331500.0],["2000-08-01",36.0587,36.2081,34.3155,35.3614,307500.0],["2000-08-02",35.5607,36.0089,35.212,36.0089,216200.0],["2000-08-03",35.4611,37.3038,33.2696,35.8595,466800.0],["2000-08-04",36.4572,36.6564,34.6642,35.0128,183900.0],["2000-08-07",35.1622,36.0089,35.0626,35.6478,271000.0],["2000-08-08",35.4113,37.0548,35.212,36.0587,150500.0],["2000-08-09",36.5568,38.3497,36.5568,37.2042,182500.0],["2000-08-10",37.1544,38.1505,35.8595,35.9591,165400.0],["2000-08-11",36.3575,38.4493,36.0587,37.7521,178100.0],["2000-08-14",38.2501,38.3497,36.756,38.1007,163400.0],["2000-08-15",37.9513,38.9474,37.254,38.6486,185400.0],["2000-08-16",38.8478,39.7941,38.2999,38.9474,249500.0],["2000-08-17",38.9972,42.5831,38.5489,42.5333,324900.0],["2000-08-18",43.0314,43.2804,41.0392,41.3878,215100.0],["2000-08-21",42.0353,42.1847,40.2423,40.9396,155900.0],["2000-08-22",40.7404,41.9357,40.7404,41.7863,80400.0],["2000-08-23",41.6867,42.5832,41.089,41.5373,138500.0],["2000-08-24",41.5373,42.7326,41.0392,42.2345,188600.0],["2000-08-25",42.2345,42.6329,40.7902,42.0851,180900.0],["2000-08-28",41.7863,41.9855,41.2384,41.4376,140700.0],["2000-08-29",41.6369,41.8361,40.2921,40.9396,185400.0],["2000-08-30",41.1388,41.338,40.2423,40.591,119700.0],["2000-08-31",39.7941,41.1388,39.7941,41.1388,172500.0],["2000-09-01",41.338,41.338,40.2423,40.84,211700.0],["2000-09-05",40.84,40.84,39.047,39.9933,249500.0],["2000-09-06",39.8439,40.84,38.5988,39.9933,265300.0],["2000-09-07",39.9933,40.6408,39.3956,40.2921,166600.0],["2000-09-08",40.0929,40.6407,39.1466,39.296,126200.0],["2000-09-11",38.4992,39.7443,38.2502,39.0968,117300.0],["2000-09-12",39.0968,39.9933,38.1007,38.6486,251200.0],["2000-09-13",38.2501,41.0392,38.0509,40.3419,281100.0],["2000-09-14",41.2384,47.0158,41.1388,46.7668,811000.0],["2000-09-15",45.9699,45.9699,42.633,43.0812,888500.0],["2000-09-18",42.6828,44.5255,42.6828,43.8781,292400.0],["2000-09-19",43.8781,44.2267,42.8322,44.0773,282200.0],["2000-09-20",44.675,45.3224,42.5333,43.8283,378500.0],["2000-09-21",43.8283,44.6251,42.4337,42.6329,212800.0],["2000-09-22",41.6368,42.3341,40.6408,42.0851,187100.0],["2000-09-25",42.5334,43.9279,41.0392,41.6867,157300.0],["2000-09-26",42.4835,42.5831,38.9474,39.5949,512600.0],["2000-09-27",39.6188,40.167,38.1237,38.5722,261300.0],["2000-09-28",39.2699,41.5125,38.0739,41.5125,266900.0],["2000-09-29",41.4627,41.4627,39.9178,40.3663,136200.0],["2000-10-02",40.3663,41.0142,39.2699,39.7184,126400.0],["2000-10-03",39.9178,40.5158,39.0208,39.1205,123300.0],["2000-10-04",39.9178,41.6122,38.7716,40.6653,181600.0],["2000-10-05",40.466,40.466,39.5689,39.868,274000.0],["2000-10-06",39.868,40.0175,38.0739,38.2234,174600.0],["2000-10-09",38.1237,38.1237,36.1303,37.5257,234700.0],["2000-10-10",37.3264,37.3264,34.8346,35.0838,434700.0],["2000-10-11",33.2897,33.5887,31.097,31.7947,780800.0],["2000-10-12",32.5921,32.6419,27.2099,31.1967,832300.0],["2000-10-13",31.1469,33.4891,30.2997,33.1901,410700.0],["2000-10-16",33.8878,34.0871,30.3993,31.097,466300.0],["2000-10-17",31.1468,31.4957,27.7082,29.0039,468300.0],["2000-10-18",28.8046,30.5987,26.9109,28.9043,290300.0],["2000-10-19",30.1003,32.5422,30.1003,31.994,289000.0],["2000-10-20",31.8944,32.1934,31.1967,31.6452,256800.0],["2000-10-23",32.3927,32.3927,29.6518,30.1501,248000.0],["2000-10-24",30.6485,30.6485,29.5023,29.8013,240200.0],["2000-10-25",30.6983,31.1967,29.1036,29.6518,415500.0],["2000-10-26",29.6518,32.6917,29.6518,31.8944,528000.0],["2000-10-27",32.6917,33.4891,31.9442,32.6419,445500.0],["2000-10-30",32.293,33.1901,31.8944,32.8412,208700.0],["2000-10-31",33.0405,35.6818,33.0405,34.2366,388300.0],["2000-11-01",34.0373,34.4359,32.1435,32.7416,399600.0],["2000-11-02",33.2897,34.4858,33.2897,34.2864,253000.0],["2000-11-03",34.6851,35.8313,34.3861,35.2831,343800.0],["2000-11-06",35.2831,36.23,34.8845,35.034,250300.0],["2000-11-07",35.2333,36.2798,34.6353,35.9808,300000.0],["2000-11-08",35.5821,36.23,35.4825,35.7316,294800.0],["2000-11-09",35.7317,36.23,34.5855,36.1802,310200.0],["2000-11-10",35.7815,35.7815,33.3894,33.6884,225600.0],["2000-11-13",31.8944,34.2864,31.2465,34.0373,332700.0],["2000-11-14",34.3861,35.4825,34.3861,35.1336,200400.0],["2000-11-15",35.8812,37.0274,34.5854,36.3297,329900.0],["2000-11-16",36.0307,36.0307,34.3363,34.6851,145900.0],["2000-11-17",35.0838,35.931,34.8845,34.9343,187800.0],["2000-11-20",34.735,35.333,33.5888,34.6851,168000.0],["2000-11-21",34.6851,35.1835,33.5389,33.6884,147800.0],["2000-11-22",33.6884,34.1868,32.1435,32.8911,237500.0],["2000-11-24",33.2897,34.5356,33.2897,34.5356,95300.0],["2000-11-27",35.1835,35.6818,33.3894,33.6884,130000.0],["2000-11-28",35.1835,35.1835,31.8944,31.994,323500.0],["2000-11-29",31.7947,32.891,30.1003,30.8478,246500.0],["2000-11-30",30.3495,30.3495,27.7082,28.7548,659200.0],["2000-12-01",29.5023,31.2964,29.5023,29.8013,260300.0],["2000-12-04",30.0006,30.9475,29.5023,29.8511,178300.0],["2000-12-05",30.6983,33.1901,30.6983,32.8412,179000.0],["2000-12-06",32.3927,32.9907,31.2963,31.8445,193100.0],["2000-12-07",31.3462,31.4957,30.2996,31.1468,124200.0],["2000-12-08",31.5953,33.3396,31.2963,33.2399,155000.0],["2000-12-11",33.7383,34.2366,32.9907,33.6884,237900.0],["2000-12-12",33.5389,33.8379,32.2931,32.2931,128100.0],["2000-12-13",32.4924,32.8911,30.9475,31.1468,99900.0],["2000-12-14",31.5455,31.5455,30.0006,30.4491,113700.0],["2000-12-15",29.901,29.9508,27.3095,29.2033,378700.0],["2000-12-18",29.2033,29.8013,27.2099,27.4591,291700.0],["2000-12-19",27.16,29.7016,27.16,27.6086,189100.0],["2000-12-20",26.5122,26.9109,25.1168,25.8145,281800.0],["2000-12-21",25.8145,27.6086,25.5155,26.3627,255600.0],["2000-12-22",26.7614,28.2564,26.4623,27.5587,351300.0],["2000-12-26",28.5056,28.5056,25.9142,26.4125,401100.0],["2000-12-27",26.3367,27.7832,25.9875,27.3343,556600.0],["2000-12-28",28.7309,29.529,28.0326,28.9803,463200.0],["2000-12-29",29.7285,30.1775,28.7309,29.0801,331000.0],["2001-01-02",29.2796,30.0777,28.3818,28.7808,263200.0],["2001-01-03",28.6811,33.4696,28.282,32.6715,407900.0],["2001-01-04",32.6715,33.8686,31.5242,31.624,244600.0],["2001-01-05",31.3247,31.4245,30.0278,30.5765,266900.0],["2001-01-08",30.5765,31.624,30.4768,31.3247,242400.0],["2001-01-09",31.3746,32.2226,30.8758,31.1751,341900.0],["2001-01-10",30.776,33.0705,30.776,32.7712,227800.0],["2001-01-11",32.7712,34.517,31.9731,34.1679,198600.0],["2001-01-12",34.7165,34.7165,33.0206,33.8686,164100.0],["2001-01-16",34.6667,35.764,33.3199,35.6643,339400.0],["2001-01-17",35.8638,36.5621,35.2154,35.8139,301600.0],["2001-01-18",36.3127,36.8115,35.9137,36.8115,547300.0],["2001-01-19",38.2082,38.2082,36.3127,36.3127,194300.0],["2001-01-22",36.3626,37.3103,36.1631,36.7118,277700.0],["2001-01-23",36.7118,36.7118,34.7166,36.0134,689400.0],["2001-01-24",35.1156,36.8115,35.1156,36.4624,515100.0],["2001-01-25",35.5645,36.7616,35.5645,36.0633,156000.0],["2001-01-26",35.6144,35.6643,34.4173,34.8662,167100.0],["2001-01-29",35.0677,35.8738,34.7166,34.9879,247700.0],["2001-01-30",33.5992,34.956,33.5992,34.9161,383400.0],["2001-01-31",35.2114,36.9113,35.2114,35.8818,259600.0],["2001-02-01",35.6822,36.1132,34.956,35.355,172500.0],["2001-02-02",35.355,35.355,33.9664,33.9664,133300.0],["2001-02-05",33.5194,33.5593,32.857,33.3199,161600.0],["2001-02-06",32.7214,33.4396,32.5617,32.9129,135700.0],["2001-02-07",32.9209,33.1204,31.9312,32.442,102200.0],["2001-02-08",31.9233,32.9209,31.6759,32.3862,119800.0],["2001-02-09",32.3862,32.3862,30.9656,31.1811,114100.0],["2001-02-12",30.7661,33.5992,30.7262,33.5992,232200.0],["2001-02-13",33.1204,35.3151,31.9233,31.9233,196700.0],["2001-02-14",32.1228,33.9983,32.1228,33.5833,296100.0],["2001-02-15",33.9185,34.7166,33.304,33.3838,152000.0],["2001-02-16",32.7214,32.8012,31.5242,31.8913,243500.0],["2001-02-20",32.6416,32.7134,30.7421,30.806,121900.0],["2001-02-21",30.4069,31.0454,29.2896,29.9999,262900.0],["2001-02-22",30.1595,30.1595,28.5713,29.4652,167100.0],["2001-02-23",29.2098,29.4093,27.9408,29.3215,279900.0],["2001-02-26",29.9281,30.2393,28.4915,29.6647,193300.0],["2001-02-27",30.0638,30.0638,28.4117,28.4117,137800.0],["2001-02-28",28.4117,28.4835,27.2146,27.2944,216100.0],["2001-03-01",26.3367,28.5953,26.3367,28.3319,242500.0],["2001-03-02",28.1324,30.2074,27.6934,29.13,267200.0],["2001-03-05",29.3295,30.8778,29.13,30.3271,154900.0],["2001-03-06",30.9257,30.9257,29.8642,30.2473,138100.0],["2001-03-07",23.9425,23.9425,19.3535,19.3535,3751300.0],["2001-03-08",19.8643,20.5506,18.5554,19.8403,1688400.0],["2001-03-09",20.1117,20.2234,18.1564,18.2043,611900.0],["2001-03-12",18.2042,20.1915,18.0766,18.5235,427200.0],["2001-03-13",19.553,19.6328,18.3559,18.5953,353400.0],["2001-03-14",18.4357,18.8906,17.3184,17.9648,296300.0],["2001-03-15",18.5554,19.0821,18.3559,18.6432,335500.0],["2001-03-16",18.6512,18.6751,17.5658,17.7573,312700.0],["2001-03-19",17.9568,18.5155,17.877,18.4995,236600.0],["2001-03-20",18.3559,18.3559,17.3982,17.6376,249700.0],["2001-03-21",17.3583,17.5498,16.64,17.0391,196700.0],["2001-03-22",17.1588,17.3423,15.7541,15.9696,580400.0],["2001-03-23",16.7597,19.0662,16.64,18.3559,550300.0],["2001-03-26",17.9568,19.154,17.9568,18.2761,377600.0],["2001-03-27",18.9145,18.9145,18.0367,18.3878,186000.0],["2001-03-28",18.22,18.22,16.6217,16.6217,264500.0],["2001-03-29",16.8215,16.9814,15.7427,15.9665,411700.0],["2001-03-30",16.1663,16.6617,15.8626,16.5818,298100.0],["2001-04-02",16.382,16.8215,15.7827,16.0064,192200.0],["2001-04-03",15.2473,16.0624,14.4641,15.1833,366900.0],["2001-04-04",15.1913,15.3272,14.5121,14.608,304200.0],["2001-04-05",15.7827,16.382,15.6228,16.366,231600.0],["2001-04-06",16.1662,16.1662,14.3842,14.7038,315100.0],["2001-04-09",15.3032,15.7427,14.9836,15.463,102500.0],["2001-04-10",15.5829,16.1343,15.2632,15.7187,352100.0],["2001-04-11",16.2222,17.341,16.2222,16.5099,355100.0],["2001-04-12",16.7097,17.3809,15.9345,17.2531,147600.0],["2001-04-16",17.5567,17.7805,16.5658,16.6617,165600.0],["2001-04-17",16.4619,17.0613,16.382,16.382,171900.0],["2001-04-18",17.3809,19.2988,17.325,18.3798,339300.0],["2001-04-19",18.22,19.1709,18.22,19.139,375900.0],["2001-04-20",18.9792,19.0751,18.3798,18.4677,335700.0],["2001-04-23",18.5396,18.6036,18.0921,18.4118,157100.0],["2001-04-24",18.3798,18.7794,17.5807,17.6206,131900.0],["2001-04-25",17.5807,18.7794,17.5807,18.4198,124300.0],["2001-04-26",18.4038,18.8992,18.4038,18.7394,205700.0],["2001-04-27",18.7794,19.3148,18.7474,18.8593,173900.0],["2001-04-30",18.9552,19.8262,18.9312,19.1789,147100.0],["2001-05-01",19.5785,19.6744,19.1869,19.6744,95600.0],["2001-05-02",19.7783,20.7532,19.6584,20.6174,373400.0],["2001-05-03",20.6174,20.6174,20.2178,20.2178,167100.0],["2001-05-04",20.2178,20.2178,19.8182,20.074,182000.0],["2001-05-07",19.5785,20.3377,19.5785,20.058,131500.0],["2001-05-08",20.2577,20.4975,19.7783,20.3776,109900.0],["2001-05-09",20.2977,20.4256,19.6584,19.8022,158900.0],["2001-05-10",19.9381,20.2178,19.7064,19.7783,90400.0],["2001-05-11",19.7863,19.8982,19.6504,19.8262,152300.0],["2001-05-14",19.9061,19.9061,19.1789,19.1949,218000.0],["2001-05-15",18.7794,19.4586,18.7794,19.099,93300.0],["2001-05-16",18.9392,19.083,18.5796,19.083,242800.0],["2001-05-17",18.3798,19.9541,18.3798,19.8822,314700.0],["2001-05-18",19.7383,20.1379,19.6584,19.9701,113000.0],["2001-05-21",19.9701,21.5603,19.9061,21.5603,143200.0],["2001-05-22",21.5603,23.1426,21.2407,22.8309,237900.0],["2001-05-23",21.4564,21.4644,20.4975,21.0249,276500.0],["2001-05-24",20.6973,20.8571,19.099,19.7543,365800.0],["2001-05-25",19.5545,19.7383,19.099,19.5545,127900.0],["2001-05-29",19.0591,19.2109,18.4597,18.4597,126700.0],["2001-05-30",17.6206,17.9803,16.9813,17.261,365200.0],["2001-05-31",17.1811,18.18,17.1012,17.9803,175100.0],["2001-06-01",17.9003,18.1001,17.5008,17.8204,141900.0],["2001-06-04",17.8204,18.1001,17.7405,17.9643,190500.0],["2001-06-05",17.7645,18.8193,17.7645,18.4597,260300.0],["2001-06-06",18.7394,18.8992,18.6995,18.7075,122700.0],["2001-06-07",18.7075,19.1789,18.5396,19.0671,133500.0],["2001-06-08",19.0191,19.9541,19.0191,19.6025,166700.0],["2001-06-11",19.1789,19.4986,18.7075,18.7075,239300.0],["2001-06-12",18.7075,18.7075,17.8045,18.5157,202100.0],["2001-06-13",18.6196,19.3547,18.4118,19.099,168600.0],["2001-06-14",17.5807,17.5807,15.7427,16.1423,1254900.0],["2001-06-15",15.9745,16.0943,15.5829,15.9745,218200.0],["2001-06-18",16.1423,16.1423,14.7838,15.1514,721100.0],["2001-06-19",15.3432,15.519,14.7838,15.1833,145600.0],["2001-06-20",15.1913,15.3511,14.8637,15.0635,145600.0],["2001-06-21",15.3831,15.5909,14.9436,15.0794,140800.0],["2001-06-22",15.2872,15.495,15.0635,15.0715,71700.0],["2001-06-25",14.8717,15.4231,14.8717,15.0235,129600.0],["2001-06-26",14.8637,15.6228,14.8637,15.463,123800.0],["2001-06-27",15.6871,15.9993,15.447,15.8472,100400.0],["2001-06-28",15.8472,16.1673,15.447,16.0873,276000.0],["2001-06-29",16.2234,16.7916,16.0073,16.4074,286200.0],["2001-07-02",16.8076,16.8076,16.4074,16.6876,90300.0],["2001-07-03",16.4315,16.5675,16.2074,16.2874,82800.0],["2001-07-05",16.0873,16.3274,15.6071,16.1513,86200.0],["2001-07-06",16.0073,16.0073,14.8067,14.8307,161600.0],["2001-07-09",15.407,15.5511,15.0868,15.367,141900.0],["2001-07-10",15.3349,15.367,15.0468,15.2149,143200.0],["2001-07-11",15.2069,15.431,14.9268,14.9668,87900.0],["2001-07-12",15.5271,16.7276,15.5271,16.5675,445400.0],["2001-07-13",16.4075,16.7276,16.0793,16.4155,137600.0],["2001-07-16",16.4154,16.8076,16.2554,16.4875,138800.0],["2001-07-17",16.4955,16.7676,15.7672,16.5275,114800.0],["2001-07-18",16.0073,16.5275,16.0073,16.2474,308600.0],["2001-07-19",16.8076,16.8877,16.1433,16.5755,158100.0],["2001-07-20",16.5835,16.8076,16.4955,16.5675,175800.0],["2001-07-23",16.7676,17.2078,16.7276,16.8877,503700.0],["2001-07-24",16.8877,16.8957,16.5675,16.7196,169900.0],["2001-07-25",16.7036,16.7836,16.4074,16.6476,526000.0],["2001-07-26",16.8076,17.4879,16.6075,17.2718,250500.0],["2001-07-27",17.528,17.688,17.2878,17.4159,112500.0],["2001-07-30",17.608,17.688,16.8076,17.2478,108000.0],["2001-07-31",17.2478,17.8481,17.0877,17.648,167100.0],["2001-08-01",17.7681,18.3924,17.7681,18.0882,235000.0],["2001-08-02",18.6085,19.0887,18.6085,18.8406,326300.0],["2001-08-03",18.8245,19.2087,18.4884,18.8165,136800.0],["2001-08-06",19.0166,19.0486,18.0642,18.0642,69400.0],["2001-08-07",18.0722,18.0722,17.2879,17.608,123100.0],["2001-08-08",17.608,18.1362,17.1278,17.2078,219600.0],["2001-08-09",17.2078,17.648,17.2078,17.64,73200.0],["2001-08-10",17.8401,17.8401,17.0477,17.568,203100.0],["2001-08-13",17.576,18.0882,17.576,17.64,70100.0],["2001-08-14",17.8401,18.0722,17.688,17.728,113000.0],["2001-08-15",17.728,18.1843,17.4479,17.616,79400.0],["2001-08-16",17.4479,17.8961,17.2078,17.7521,94900.0],["2001-08-17",17.608,17.608,16.8076,16.9357,154200.0],["2001-08-20",16.8076,16.9117,16.5275,16.7596,111100.0],["2001-08-21",16.7596,16.7916,16.3274,16.4074,133200.0],["2001-08-22",16.4074,16.4074,15.6471,16.0073,260900.0],["2001-08-23",16.2074,16.3274,15.9352,15.9993,137200.0],["2001-08-24",16.0073,16.0313,15.9272,16.0233,172400.0],["2001-08-27",16.0873,16.7756,15.9352,16.1433,295000.0],["2001-08-28",16.4074,16.8476,16.0873,16.4955,72900.0],["2001-08-29",16.2954,16.6876,16.2954,16.3754,99200.0],["2001-08-30",16.0473,16.2074,15.543,15.8792,155300.0],["2001-08-31",15.6791,16.4155,15.5991,16.4155,60000.0],["2001-09-04",16.3274,16.3274,15.6071,15.7271,257100.0],["2001-09-05",15.6951,15.9272,14.8467,14.8948,137400.0],["2001-09-06",14.6947,14.6947,13.6142,13.7663,281500.0],["2001-09-07",13.6862,14.0064,13.3661,13.7262,208800.0],["2001-09-10",13.7262,14.0064,13.3661,13.5101,124400.0],["2001-09-17",13.0059,13.5261,12.4136,12.4937,178300.0],["2001-09-18",12.6057,12.7978,11.6133,12.0775,109800.0],["2001-09-19",12.1655,12.4056,11.6053,11.8374,341600.0],["2001-09-20",12.0054,12.0455,10.965,11.2771,136200.0],["2001-09-21",11.2051,11.6053,10.7969,11.053,203800.0],["2001-09-24",11.3251,12.4056,11.1651,12.0535,322500.0],["2001-09-25",12.1335,12.1335,11.6053,11.9814,155800.0],["2001-09-26",12.0616,12.0616,11.7088,11.9173,90100.0],["2001-09-27",11.8371,11.8371,10.987,11.5644,164100.0],["2001-09-28",11.5644,12.0296,11.5644,11.8451,375100.0],["2001-10-01",11.7649,11.8291,11.1474,11.2436,114600.0],["2001-10-02",11.3238,11.6927,10.9228,11.412,158700.0],["2001-10-03",11.2677,12.0296,11.1073,11.8291,196000.0],["2001-10-04",11.8692,12.3503,11.789,12.2701,292100.0],["2001-10-05",12.1499,12.631,11.8692,12.5909,105100.0],["2001-10-08",12.599,12.9919,12.4305,12.4706,65200.0],["2001-10-09",12.3904,12.5508,12.0296,12.0937,141000.0],["2001-10-10",12.0296,12.9438,12.0296,12.8315,87800.0],["2001-10-11",12.9919,14.227,12.9919,13.6175,129500.0],["2001-10-12",13.6255,13.9623,13.1283,13.2325,155400.0],["2001-10-15",13.2325,13.9222,13.2325,13.9222,141400.0],["2001-10-16",13.7217,14.2911,13.6255,14.2269,73900.0],["2001-10-17",14.2991,14.4355,13.7939,14.0345,169700.0],["2001-10-18",13.6255,13.9142,13.6094,13.6094,107000.0],["2001-10-19",13.8099,13.9142,13.5693,13.6576,74500.0],["2001-10-22",13.6656,13.834,13.5132,13.7698,103000.0],["2001-10-23",13.7698,13.9864,13.4731,13.7217,113700.0],["2001-10-24",13.834,14.0746,13.6094,13.8099,99100.0],["2001-10-25",13.6335,14.3473,13.6094,14.3392,105800.0],["2001-10-26",14.259,14.259,13.7137,14.0184,88800.0],["2001-10-29",14.2189,14.2189,13.5212,13.5212,73700.0],["2001-10-30",13.5212,13.5292,12.9919,12.9919,68500.0],["2001-10-31",13.1523,13.3528,12.9117,12.9518,306800.0],["2001-11-01",13.0721,13.2967,12.8315,13.2967,170700.0],["2001-11-02",13.3528,13.4731,13.0882,13.2165,277600.0],["2001-11-05",13.3528,13.3528,12.1899,12.3102,582900.0],["2001-11-06",12.3904,12.4305,12.1258,12.3503,190600.0],["2001-11-07",12.4305,12.4305,12.1258,12.1338,157300.0],["2001-11-08",12.19,12.5909,12.19,12.4225,462100.0],["2001-11-09",12.4626,12.7112,12.3664,12.4706,82900.0],["2001-11-12",12.23,12.4305,12.1017,12.3263,79900.0],["2001-11-13",12.5909,12.7112,12.3503,12.7112,213100.0],["2001-11-14",12.8075,13.7137,12.8075,13.4891,159200.0],["2001-11-15",13.032,13.3127,12.8315,12.9919,146100.0],["2001-11-16",12.9919,13.2566,12.9197,13.2325,86200.0],["2001-11-19",13.2646,13.5934,13.2325,13.4972,136200.0],["2001-11-20",13.3127,13.6736,13.1122,13.1122,319300.0],["2001-11-21",13.0721,13.0721,12.4466,12.5909,99900.0],["2001-11-23",12.7112,12.8155,12.3904,12.5669,68800.0],["2001-11-26",12.4867,12.6711,12.3503,12.631,310300.0],["2001-11-27",12.631,12.7513,12.3183,12.4787,125500.0],["2001-11-28",12.4867,12.4867,11.9413,12.1098,204400.0],["2001-11-29",12.19,12.4305,11.8371,12.4305,234600.0],["2001-11-30",12.3503,12.3503,11.9413,12.0296,175500.0],["2001-12-03",11.8291,11.8291,11.396,11.6206,169700.0],["2001-12-04",11.6286,12.19,11.5484,12.19,224100.0],["2001-12-05",12.2701,12.6391,12.214,12.5909,346500.0],["2001-12-06",12.5909,12.5909,12.1098,12.3503,276000.0],["2001-12-07",12.4305,12.4305,12.1338,12.3503,99000.0],["2001-12-10",12.3503,12.4225,11.9494,12.0697,128400.0],["2001-12-11",12.3102,12.5508,12.1098,12.3584,1359800.0],["2001-12-12",12.4305,13.6335,12.4305,12.9919,367100.0],["2001-12-13",12.9117,12.9117,11.8291,12.0376,281000.0],["2001-12-14",12.2301,12.4305,11.6286,12.1579,365000.0],["2001-12-17",12.0296,12.5909,11.9494,12.5909,243600.0],["2001-12-18",12.8716,12.8716,12.1499,12.4305,269000.0],["2001-12-19",12.4305,12.8315,12.1098,12.4305,429800.0],["2001-12-20",12.5909,12.5909,11.4682,11.6125,288400.0],["2001-12-21",11.5484,12.2301,11.5484,12.1499,817200.0],["2001-12-24",12.3503,12.5107,12.0296,12.3904,148400.0],["2001-12-26",12.19,12.8315,12.19,12.5909,174700.0],["2001-12-27",12.5749,12.8641,12.5749,12.7597,297900.0],["2001-12-28",12.9364,12.9364,12.5749,12.6552,225100.0],["2001-12-31",12.6311,13.057,12.6311,12.7757,162900.0],["2002-01-02",12.7838,12.9364,12.4543,12.6311,108800.0],["2002-01-03",12.7677,13.6516,12.7275,13.6034,283000.0],["2002-01-04",13.7399,14.1015,13.4989,13.9087,159000.0],["2002-01-07",14.1417,14.1417,13.5792,13.5792,176900.0],["2002-01-08",13.5551,13.6596,13.065,13.2177,274800.0],["2002-01-09",13.4185,13.8605,12.9364,13.1855,308600.0],["2002-01-10",13.5391,13.5391,12.7998,12.9525,152900.0],["2002-01-11",13.3382,13.4587,12.8561,12.9364,127500.0],["2002-01-14",12.8561,12.9445,12.5749,12.8481,176200.0],["2002-01-15",12.7757,13.0971,12.5347,12.824,142700.0],["2002-01-16",12.6231,12.6552,12.4624,12.4704,77700.0],["2002-01-17",12.5347,12.7757,12.4704,12.7597,79200.0],["2002-01-18",12.7677,12.7677,12.4543,12.4704,100600.0],["2002-01-22",12.4945,12.5829,11.9803,12.0124,196100.0],["2002-01-23",12.0526,12.4543,12.0204,12.1169,101700.0],["2002-01-24",12.1892,12.5106,12.1892,12.4945,127000.0],["2002-01-25",12.4945,12.8079,12.2936,12.4945,103900.0],["2002-01-28",12.832,12.8963,12.2133,12.3338,129900.0],["2002-01-29",12.8963,12.8963,11.7151,12.0526,132200.0],["2002-01-30",11.45,12.2856,11.45,12.1329,190300.0],["2002-01-31",12.1811,12.2936,11.8919,12.1329,1203900.0],["2002-02-01",12.1972,12.7275,12.1329,12.4142,208700.0],["2002-02-04",13.0168,13.0168,11.8919,12.0285,168400.0],["2002-02-05",11.9481,12.0365,11.6589,11.7231,76400.0],["2002-02-06",11.9722,12.0044,11.241,11.3696,136400.0],["2002-02-07",11.3696,11.458,11.233,11.458,108300.0],["2002-02-08",11.5383,11.7312,11.0562,11.7312,188000.0],["2002-02-11",11.7312,11.8517,11.225,11.2571,217600.0],["2002-02-12",11.2571,11.2571,11.0804,11.233,135700.0],["2002-02-13",11.2491,11.6508,11.1768,11.6508,219900.0],["2002-02-14",11.9963,12.0928,11.4098,11.7714,306300.0],["2002-02-15",11.7714,12.0526,11.7071,12.0526,157100.0],["2002-02-19",11.8517,11.9321,11.2893,11.4901,142500.0],["2002-02-20",11.4901,11.699,11.2571,11.4901,137900.0],["2002-02-21",11.4098,11.45,10.6786,10.6866,155500.0],["2002-02-22",10.6947,11.2893,10.3652,11.0964,150700.0],["2002-02-25",10.8875,11.3294,10.8313,11.2491,104900.0],["2002-02-26",11.0884,11.2491,10.8473,11.0723,145400.0],["2002-02-27",10.992,11.2089,10.6465,10.767,171400.0],["2002-02-28",10.9679,11.1687,10.6866,11.1687,88900.0],["2002-03-01",11.0884,11.2491,10.767,11.1768,129400.0],["2002-03-04",11.4098,11.6508,11.3696,11.6348,182800.0],["2002-03-05",11.6508,11.9722,11.6508,11.8115,188800.0],["2002-03-06",11.4901,11.6428,11.4098,11.6348,266500.0],["2002-03-07",11.8115,12.4463,11.8115,12.3338,484600.0],["2002-03-08",12.9364,13.057,12.6552,13.0168,291100.0],["2002-03-11",12.9364,13.8605,12.8561,13.5873,254500.0],["2002-03-12",13.2578,13.6516,13.2578,13.2578,339700.0],["2002-03-13",13.2578,13.29,12.374,12.3981,126600.0],["2002-03-14",12.3579,13.073,12.3579,12.7195,119000.0],["2002-03-15",12.0526,12.9284,12.0526,12.5588,138600.0],["2002-03-18",12.5749,12.7998,12.1329,12.374,203300.0],["2002-03-19",12.5347,12.5749,12.0526,12.0928,150500.0],["2002-03-20",12.1008,12.6874,12.1008,12.4945,133100.0],["2002-03-21",12.4945,12.8159,12.2776,12.6874,87000.0],["2002-03-22",12.6954,12.9766,12.6391,12.9766,144600.0],["2002-03-25",13.1373,13.1855,12.2535,12.3981,80200.0],["2002-03-26",12.3176,12.9616,12.2773,12.9616,41800.0],["2002-03-27",13.1629,13.2032,12.5189,12.535,67300.0],["2002-03-28",13.0824,13.2756,13.0019,13.0824,284100.0],["2002-04-01",13.0824,13.1388,12.9536,13.0744,104100.0],["2002-04-02",13.0744,13.1388,12.8811,13.0019,151500.0],["2002-04-03",13.1629,13.2676,13.0905,13.2112,568300.0],["2002-04-04",13.2112,13.7828,13.2112,13.7748,150600.0],["2002-04-05",13.7909,14.2498,13.7667,13.9358,192500.0],["2002-04-08",13.815,14.2176,13.5654,13.976,193000.0],["2002-04-09",14.2498,14.29,14.0324,14.2417,106700.0],["2002-04-10",15.2964,15.7472,14.8938,15.5781,443800.0],["2002-04-11",15.5781,15.5781,14.9743,15.2158,385500.0],["2002-04-12",15.2964,15.3286,14.6926,14.9824,298000.0],["2002-04-15",14.9824,15.2883,14.8214,15.1514,177200.0],["2002-04-16",15.1917,15.1917,14.4108,15.1514,330100.0],["2002-04-17",15.0548,15.0629,14.8375,14.8455,211000.0],["2002-04-18",14.8536,14.8536,14.3786,14.6362,124200.0],["2002-04-19",14.6845,14.6925,14.5074,14.6764,117900.0],["2002-04-22",14.4913,14.5879,13.8472,14.0485,152600.0],["2002-04-23",14.4913,14.6925,14.1692,14.4671,111500.0],["2002-04-24",14.5718,14.8133,14.0082,14.0726,311400.0],["2002-04-25",14.0082,14.0082,13.5252,13.7023,152600.0],["2002-04-26",13.7265,13.8875,13.5252,13.5332,190000.0],["2002-04-29",13.5332,13.8794,13.5332,13.6782,153700.0],["2002-04-30",13.6782,13.8714,13.5252,13.807,256400.0],["2002-05-01",13.7667,13.7667,13.2837,13.6379,102900.0],["2002-05-02",13.7587,13.7667,13.3642,13.6057,155700.0],["2002-05-03",13.4849,13.5654,12.9214,13.3642,139500.0],["2002-05-06",13.4849,13.5654,13.0824,13.1307,175300.0],["2002-05-07",13.1871,13.2434,12.9214,13.0824,45200.0],["2002-05-08",13.4849,13.7667,13.3561,13.5091,137400.0],["2002-05-09",13.5091,13.6057,13.0905,13.2112,172900.0],["2002-05-10",13.2112,13.2354,12.5994,12.865,103600.0],["2002-05-13",12.8006,12.9938,12.8006,12.857,118800.0],["2002-05-14",13.0421,13.7909,13.0421,13.7828,196900.0],["2002-05-15",13.807,13.9197,13.4849,13.6782,112800.0],["2002-05-16",13.5976,13.6782,13.4849,13.6218,81700.0],["2002-05-17",13.6862,13.6862,13.2837,13.5574,49800.0],["2002-05-20",13.5574,13.5574,13.2917,13.3803,65800.0],["2002-05-21",13.2837,13.3722,12.7604,12.8972,118200.0],["2002-05-22",12.8811,13.0422,12.8006,12.8731,191900.0],["2002-05-23",13.0744,13.1066,12.5028,13.0905,223700.0],["2002-05-24",13.0985,13.1227,12.9294,12.9294,130800.0],["2002-05-28",13.0422,13.0422,12.6477,12.8248,121400.0],["2002-05-29",12.5591,12.8248,12.5269,12.6557,83900.0],["2002-05-30",12.6638,12.8087,12.5189,12.6799,102900.0],["2002-05-31",12.7604,12.8006,12.4867,12.8006,162300.0],["2002-06-03",12.8006,12.8006,11.9956,11.9956,133500.0],["2002-06-04",12.0761,12.2612,11.8828,12.1163,117900.0],["2002-06-05",11.9956,12.0358,11.7621,11.7943,75800.0],["2002-06-06",11.9151,11.9151,11.1905,11.3757,67500.0],["2002-06-07",10.8685,11.432,10.8524,11.432,88300.0],["2002-06-10",11.271,11.3998,10.9812,11.1502,121100.0],["2002-06-11",11.0858,11.1019,10.474,10.5303,114400.0],["2002-06-12",10.7074,10.7074,10.2244,10.4901,130300.0],["2002-06-13",10.0634,10.6672,9.8219,10.4257,188000.0],["2002-06-14",10.3452,10.3854,9.9024,10.1439,97600.0],["2002-06-17",10.2164,10.4498,10.1681,10.4015,69300.0],["2002-06-18",10.3854,10.4659,10.2244,10.313,69100.0],["2002-06-19",10.321,10.321,9.7011,9.9426,130200.0],["2002-06-20",10.0634,10.0634,9.5079,9.5964,85400.0],["2002-06-21",9.8621,10.0231,9.5079,10.0231,114900.0],["2002-06-24",9.9829,10.0634,9.5884,9.6689,167400.0],["2002-06-25",9.7011,9.8138,8.896,9.0973,120000.0],["2002-06-26",8.9601,9.5574,8.7179,9.4444,141100.0],["2002-06-27",9.4444,9.4848,9.1215,9.3879,169000.0],["2002-06-28",9.396,9.8884,9.396,9.7189,105200.0],["2002-07-01",9.7189,9.8884,9.1215,9.3314,85200.0],["2002-07-02",9.283,9.283,8.6937,8.7421,74500.0],["2002-07-03",8.6614,8.7986,8.3708,8.7986,77200.0],["2002-07-05",9.0812,10.0902,8.8309,10.0902,78200.0],["2002-07-08",10.0902,10.0902,9.2022,9.2022,129000.0],["2002-07-09",9.2022,9.404,9.1296,9.2022,55200.0],["2002-07-10",9.283,9.283,8.7663,8.8067,46400.0],["2002-07-11",8.8067,9.0812,8.5565,8.8551,115700.0],["2002-07-12",8.8551,9.065,8.7986,8.8632,78800.0],["2002-07-15",8.8632,9.0892,8.7663,8.9601,149000.0],["2002-07-16",8.9681,8.9681,8.395,8.5565,160100.0],["2002-07-17",8.7583,8.9601,8.4838,8.9601,83600.0],["2002-07-18",8.8794,8.8794,8.3708,8.3708,56800.0],["2002-07-19",8.2901,8.6372,7.9349,8.1125,135900.0],["2002-07-22",7.9511,8.2336,7.3537,7.4667,138700.0],["2002-07-23",7.4667,7.4667,6.5384,6.6192,194100.0],["2002-07-24",6.942,6.9824,6.2155,6.3366,275300.0],["2002-07-25",6.4174,6.6837,6.377,6.5304,314200.0],["2002-07-26",6.4577,6.5384,6.0945,6.2559,184300.0],["2002-07-29",6.5304,6.6999,6.4577,6.6676,134000.0],["2002-07-30",6.7483,6.7483,6.4577,6.5788,215200.0],["2002-07-31",6.7725,6.829,6.2155,6.2155,109200.0],["2002-08-01",6.49,6.6595,6.377,6.4335,179400.0],["2002-08-02",6.5142,6.5142,5.7393,5.82,95400.0],["2002-08-05",5.9007,6.0541,5.2873,5.707,121800.0],["2002-08-06",5.7877,5.9895,5.6828,5.8442,62100.0],["2002-08-07",5.925,5.9734,5.6505,5.8523,70700.0],["2002-08-08",5.8846,6.1752,5.8119,6.1348,133800.0],["2002-08-09",6.1348,6.2559,5.933,6.1671,55900.0],["2002-08-12",5.9734,6.1268,5.4891,5.6505,184200.0],["2002-08-13",5.4487,5.5698,4.359,4.5204,946700.0],["2002-08-14",4.6415,5.0451,4.1572,4.8594,412100.0],["2002-08-15",5.0612,5.1258,4.8352,4.9805,194600.0],["2002-08-16",4.9482,5.2469,4.8433,5.2307,261200.0],["2002-08-19",5.4487,5.5294,5.0854,5.368,219700.0],["2002-08-20",5.5294,5.5698,5.1662,5.255,149700.0],["2002-08-21",5.2873,5.6344,5.1985,5.6021,194200.0],["2002-08-22",5.6909,5.7312,5.4083,5.6989,65400.0],["2002-08-23",5.6182,5.6182,5.1258,5.1662,140300.0],["2002-08-26",5.1662,5.3276,4.924,5.1662,68100.0],["2002-08-27",5.1662,5.5294,5.1662,5.2873,100000.0],["2002-08-28",5.2065,5.2873,5.0451,5.0451,101200.0],["2002-08-29",4.9644,5.15,4.8433,4.8836,59200.0],["2002-08-30",5.0451,5.1662,4.7949,5.1662,282800.0],["2002-09-03",5.15,5.1662,4.8433,4.8836,153600.0],["2002-09-04",4.8836,4.8836,4.6415,4.7464,240000.0],["2002-09-05",4.7464,5.0209,4.7222,4.8836,254100.0],["2002-09-06",4.9401,5.15,4.8029,5.0128,46100.0],["2002-09-09",5.0128,5.2065,4.9482,4.9482,70200.0],["2002-09-10",5.0289,5.255,5.0289,5.1258,316800.0],["2002-09-11",5.1581,5.2873,4.8433,4.8433,28000.0],["2002-09-12",4.924,5.1258,4.6818,4.6818,127400.0],["2002-09-13",4.7626,4.9563,4.6415,4.8433,70500.0],["2002-09-16",4.8029,4.9079,4.7626,4.8514,50600.0],["2002-09-17",4.924,4.9886,4.6173,4.6173,177700.0],["2002-09-18",4.5365,4.9079,4.5365,4.698,116000.0],["2002-09-19",4.6092,4.6092,4.3509,4.3993,95300.0],["2002-09-20",4.5204,4.5608,4.1572,4.2379,145900.0],["2002-09-23",4.2379,4.5043,4.1006,4.2782,153600.0],["2002-09-24",4.1975,4.3186,4.0845,4.1894,70900.0],["2002-09-25",4.2706,4.4898,4.0595,4.2625,103400.0],["2002-09-26",4.3437,4.4493,4.0677,4.2057,134400.0],["2002-09-27",4.1813,4.2138,3.4912,4.0595,192600.0],["2002-09-30",4.0514,4.2057,3.7348,3.7348,216400.0],["2002-10-01",3.7429,4.295,3.7348,4.1407,121400.0],["2002-10-02",4.1813,4.2788,3.9783,3.9783,119500.0],["2002-10-03",4.0189,4.1813,3.7267,3.7267,98200.0],["2002-10-04",3.889,3.954,3.4912,3.6455,113600.0],["2002-10-07",3.613,3.7754,3.1664,3.1664,102800.0],["2002-10-08",3.207,3.475,3.207,3.4344,76900.0],["2002-10-09",3.3694,3.3694,3.0284,3.0284,116900.0],["2002-10-10",3.0203,3.3045,2.9635,3.207,171000.0],["2002-10-11",3.2882,3.6617,3.2882,3.5318,141600.0],["2002-10-14",3.4912,3.4912,3.1258,3.3775,86300.0],["2002-10-15",3.4344,3.7916,3.4344,3.6373,158300.0],["2002-10-16",3.5562,3.5562,3.3288,3.4425,70000.0],["2002-10-17",3.5237,3.816,3.4912,3.7348,110400.0],["2002-10-18",3.816,3.816,3.4668,3.6617,65400.0],["2002-10-21",3.613,3.9783,3.4506,3.9134,87200.0],["2002-10-22",3.9783,4.6766,3.9702,4.6279,306100.0],["2002-10-23",4.6685,4.9689,4.6603,4.8958,476300.0],["2002-10-24",4.9039,4.912,4.7578,4.7903,170900.0],["2002-10-25",4.7497,4.912,4.6685,4.8714,120000.0],["2002-10-28",4.9039,5.2368,4.9039,5.1556,229600.0],["2002-10-29",5.1556,5.1962,4.9202,5.1556,127300.0],["2002-10-30",5.1556,5.2774,5.0582,5.115,165900.0],["2002-10-31",5.1556,5.1556,4.7253,4.8714,110900.0],["2002-11-01",4.912,5.1556,4.912,5.1231,91700.0],["2002-11-04",5.18,5.318,4.912,5.2612,252000.0],["2002-11-05",5.2368,5.2368,5.0744,5.2368,59300.0],["2002-11-06",5.2368,5.521,5.0338,5.318,180400.0],["2002-11-07",5.3423,5.6671,5.1962,5.594,113700.0],["2002-11-08",5.6752,5.6752,4.912,5.1313,116000.0],["2002-11-11",5.2124,5.318,4.9932,4.9932,62200.0],["2002-11-12",5.0744,5.1718,4.9932,5.0988,89900.0],["2002-11-13",5.0988,5.3829,5.0095,5.1313,81200.0],["2002-11-14",5.1556,5.4723,5.1556,5.4723,76200.0],["2002-11-15",5.3911,5.4804,5.3099,5.4479,64400.0],["2002-11-18",5.5291,6.0081,5.3992,5.8701,368400.0],["2002-11-19",5.8457,6.0731,5.8295,5.9432,128800.0],["2002-11-20",6.0244,6.1705,5.9269,6.1705,78300.0],["2002-11-21",6.1299,6.2111,5.9756,6.138,143300.0],["2002-11-22",6.1299,6.2923,5.9269,6.2923,101900.0],["2002-11-25",6.3735,6.4141,6.2923,6.4141,140600.0],["2002-11-26",6.3329,6.5602,6.3085,6.3085,191100.0],["2002-11-27",6.2517,6.5764,6.2517,6.5764,168700.0],["2002-11-29",6.617,6.7713,6.4303,6.479,78300.0],["2002-12-02",6.82,7.3072,6.6982,6.9418,154800.0],["2002-12-03",6.82,6.9824,6.7794,6.885,125000.0],["2002-12-04",6.7388,6.8687,6.6982,6.82,290300.0],["2002-12-05",6.82,6.8606,6.6576,6.8606,147900.0],["2002-12-06",6.7794,7.0717,6.7064,7.0149,149700.0],["2002-12-09",6.9337,6.9743,6.6495,6.7794,324800.0],["2002-12-10",6.7875,7.1773,6.7875,7.0717,89600.0],["2002-12-11",6.9905,7.0636,6.82,6.82,150100.0],["2002-12-12",6.82,7.023,6.82,6.9418,131600.0],["2002-12-13",6.9418,6.958,6.82,6.82,75600.0],["2002-12-16",6.82,6.9012,6.7551,6.8606,150200.0],["2002-12-17",6.82,6.9418,6.82,6.885,125400.0],["2002-12-18",6.82,6.9012,6.617,6.8281,142100.0],["2002-12-19",6.885,6.9012,6.7794,6.82,289200.0],["2002-12-20",6.8606,6.8606,6.7794,6.82,208500.0],["2002-12-23",6.8281,6.9012,6.6982,6.6982,107200.0],["2002-12-24",6.6412,6.7879,6.519,6.6493,59700.0],["2002-12-26",6.5679,6.8449,6.519,6.6656,56800.0],["2002-12-27",6.356,6.6086,6.356,6.4864,75500.0],["2002-12-30",6.4864,6.9264,6.4864,6.7064,162500.0],["2002-12-31",6.6249,6.7227,6.2745,6.3152,208800.0],["2003-01-02",6.3967,6.9264,6.3967,6.8857,89400.0],["2003-01-03",6.8857,6.8857,6.6738,6.7634,59100.0],["2003-01-06",6.7634,6.9101,6.6412,6.9101,61100.0],["2003-01-07",6.959,7.2116,6.8449,7.179,79800.0],["2003-01-08",7.179,7.179,6.5597,6.6005,54200.0],["2003-01-09",6.6982,6.9182,6.6982,6.8449,67300.0],["2003-01-10",6.7634,7.1709,6.7634,7.0486,57000.0],["2003-01-13",7.2116,7.2116,6.6819,6.796,100800.0],["2003-01-14",6.7145,6.7553,6.6249,6.633,128300.0],["2003-01-15",6.7145,6.7471,6.5597,6.6412,112100.0],["2003-01-16",6.633,6.6493,6.4619,6.5353,95700.0],["2003-01-17",6.4782,6.5027,6.2338,6.2338,94600.0],["2003-01-21",6.3152,6.356,6.0708,6.1441,98200.0],["2003-01-22",6.0626,6.4293,6.03,6.356,46100.0],["2003-01-23",6.356,6.3967,6.136,6.3234,48600.0],["2003-01-24",6.3234,6.3234,5.9486,6.0382,81600.0],["2003-01-27",6.0463,6.193,5.9812,5.9974,212600.0],["2003-01-28",6.03,6.1523,5.9486,5.9893,507500.0],["2003-01-29",5.7856,5.9811,5.7041,5.7856,152500.0],["2003-01-30",5.8671,6.0708,5.7041,5.7041,240000.0],["2003-01-31",5.6715,5.9811,5.5737,5.9486,89000.0],["2003-02-03",5.9567,6.3641,5.9486,6.3152,101400.0],["2003-02-04",6.2338,6.2338,6.1115,6.1523,82200.0],["2003-02-05",6.1523,6.1523,5.7041,6.03,100400.0],["2003-02-06",5.9893,6.136,5.9078,6.0463,30600.0],["2003-02-07",6.1278,6.2338,5.5656,5.5656,167100.0],["2003-02-10",5.6226,6.136,5.5411,6.0708,67400.0],["2003-02-11",5.9893,6.1523,5.9241,6.03,64500.0],["2003-02-12",5.9486,6.0789,5.8263,5.916,36500.0],["2003-02-13",5.9974,6.03,5.8426,5.8671,31300.0],["2003-02-14",5.9486,6.0871,5.8263,5.9323,45700.0],["2003-02-18",5.973,6.2827,5.973,6.1197,80300.0],["2003-02-19",6.0708,6.136,5.9323,5.9323,79600.0],["2003-02-20",5.973,6.0952,5.973,6.0708,48500.0],["2003-02-21",6.1034,6.1034,5.753,5.8589,81300.0],["2003-02-24",5.9404,6.0137,5.3944,5.5004,107700.0],["2003-02-25",5.4189,5.6959,4.9707,5.6796,89100.0],["2003-02-26",5.5982,5.6796,5.2559,5.4189,47500.0],["2003-02-27",5.4189,5.8671,5.3863,5.6308,54700.0],["2003-02-28",5.7122,5.8263,5.4596,5.5493,52500.0],["2003-03-03",5.6308,5.7041,5.4189,5.5004,64400.0],["2003-03-04",5.4189,5.4515,5.1744,5.2559,50600.0],["2003-03-05",5.1907,5.2559,4.8892,4.9707,130100.0],["2003-03-06",4.9707,5.0033,4.8322,4.8892,73700.0],["2003-03-07",4.8077,4.8729,4.6448,4.7914,30200.0],["2003-03-10",4.6122,4.6529,4.1477,4.164,134300.0],["2003-03-11",4.164,4.2781,4.0825,4.1803,83900.0],["2003-03-12",4.0988,4.4003,3.9929,4.221,169500.0],["2003-03-13",4.4818,4.4818,4.0173,4.1151,90700.0],["2003-03-14",4.1558,4.441,4.0988,4.1151,244500.0],["2003-03-17",4.2373,4.8811,4.2373,4.8485,131900.0],["2003-03-18",4.93,5.1337,4.6448,4.8403,108400.0],["2003-03-19",4.6285,4.7262,4.5959,4.5959,149800.0],["2003-03-20",4.6203,4.9218,4.5714,4.6855,92000.0],["2003-03-21",4.8485,5.0929,4.7588,5.0929,112700.0],["2003-03-24",5.0115,5.0685,4.767,4.8485,85900.0],["2003-03-25",4.93,4.9544,4.767,4.8892,100300.0],["2003-03-26",4.9711,5.0366,4.5043,4.5862,553300.0],["2003-03-27",4.5453,4.7418,4.4634,4.5862,698700.0],["2003-03-28",4.6435,4.7091,4.6353,4.6517,62100.0],["2003-03-31",4.6517,4.9957,4.5043,4.9957,130400.0],["2003-04-01",4.9957,5.1595,4.7172,5.1267,118500.0],["2003-04-02",5.3233,5.6918,5.1185,5.6754,153000.0],["2003-04-03",5.7573,6.0603,5.6918,5.9211,102100.0],["2003-04-04",5.9211,5.9211,5.4625,5.5526,53600.0],["2003-04-07",5.6345,6.0603,5.6345,6.003,107500.0],["2003-04-08",5.9375,6.0276,5.7655,5.9047,58600.0],["2003-04-09",5.9866,6.0276,5.7737,5.7737,68600.0],["2003-04-10",5.7328,5.9375,5.6099,5.872,34400.0],["2003-04-11",5.9539,5.9539,5.6918,5.6918,93900.0],["2003-04-14",5.6754,5.7819,5.6754,5.7328,58800.0],["2003-04-15",5.6918,5.8638,5.6672,5.8556,73300.0],["2003-04-16",5.8556,5.8884,5.7819,5.8556,96100.0],["2003-04-17",5.8556,6.3388,5.8556,6.2651,81700.0],["2003-04-21",6.2651,6.2651,5.9703,6.1996,76500.0],["2003-04-22",6.3306,6.3715,6.1422,6.2815,74600.0],["2003-04-23",6.3142,6.4289,6.003,6.2405,104400.0],["2003-04-24",6.3879,6.4698,6.2897,6.347,227600.0],["2003-04-25",6.2815,6.2815,5.9621,6.0112,141800.0],["2003-04-28",6.0931,6.1422,5.9784,6.0358,180000.0],["2003-04-29",6.0603,6.306,6.0603,6.1832,683100.0],["2003-04-30",6.1668,6.8384,6.1422,6.8384,242200.0],["2003-05-01",6.8384,6.8384,6.5517,6.6582,79800.0],["2003-05-02",6.609,7.084,6.6009,7.0759,66800.0],["2003-05-05",7.3134,7.3134,6.7319,6.8793,233700.0],["2003-05-06",7.0677,7.2478,6.8384,7.0185,189300.0],["2003-05-07",6.9366,6.994,6.5927,6.6336,59900.0],["2003-05-08",6.5599,6.9694,6.5517,6.9694,75800.0],["2003-05-09",6.8875,7.3134,6.8875,7.3134,54100.0],["2003-05-12",7.3707,7.7392,7.3625,7.5345,131600.0],["2003-05-13",7.5754,7.7638,7.4116,7.6164,155900.0],["2003-05-14",7.6983,7.6983,7.428,7.428,77400.0],["2003-05-15",7.5099,7.5754,7.3707,7.4444,76000.0],["2003-05-16",7.4116,7.5754,6.9612,6.9612,237300.0],["2003-05-19",7.0431,7.1086,6.1914,6.8056,131800.0],["2003-05-20",6.8384,6.9121,6.4289,6.6336,76100.0],["2003-05-21",6.5517,6.65,6.2897,6.65,188100.0],["2003-05-22",6.609,6.65,6.5353,6.5927,88400.0],["2003-05-23",6.6746,7.2888,6.6172,7.2233,134000.0],["2003-05-27",7.3871,7.7802,7.3789,7.731,135900.0],["2003-05-28",7.6983,7.903,7.5754,7.7802,196000.0],["2003-05-29",7.6983,8.1241,7.6819,8.1241,141500.0],["2003-05-30",8.1241,8.2388,7.9685,8.1978,133100.0],["2003-06-02",8.3534,8.4681,8.3125,8.4108,120500.0],["2003-06-03",8.247,8.4353,8.1897,8.4353,100300.0],["2003-06-04",8.5172,8.7465,8.3944,8.7465,90900.0],["2003-06-05",8.7465,8.9267,8.5254,8.8039,68800.0],["2003-06-06",8.8448,9.0905,8.7302,8.8448,95300.0],["2003-06-09",8.8121,8.8203,8.5991,8.6073,121100.0],["2003-06-10",8.5418,8.6319,8.4517,8.5991,56600.0],["2003-06-11",7.9849,8.3534,7.8211,8.3125,115800.0],["2003-06-12",8.3125,8.3125,7.944,8.0095,129900.0],["2003-06-13",7.9358,8.075,7.8703,7.8948,59000.0],["2003-06-16",7.944,8.1078,7.944,8.0177,138200.0],["2003-06-17",8.0177,8.1815,7.9603,7.9685,153100.0],["2003-06-18",7.9685,8.0259,7.8948,8.0259,149500.0],["2003-06-19",8.1078,8.1733,7.9849,8.0013,67600.0],["2003-06-20",8.0832,8.3944,8.0668,8.3453,111200.0],["2003-06-23",8.3534,8.3534,8.0013,8.1896,111000.0],["2003-06-24",8.1897,8.1897,8.0013,8.1405,112200.0],["2003-06-25",8.0584,8.3294,8.0584,8.2966,156200.0],["2003-06-26",8.2966,8.5019,8.2062,8.4198,78900.0],["2003-06-27",8.3787,8.543,8.3377,8.5102,121500.0],["2003-06-30",8.5923,8.8059,8.4444,8.5841,225500.0],["2003-07-01",8.5019,8.8059,8.2227,8.7895,93700.0],["2003-07-02",8.8716,9.3645,8.8141,9.3645,244600.0],["2003-07-03",9.2823,9.2823,9.0277,9.0277,59500.0],["2003-07-07",8.962,9.3152,8.9209,9.1016,128500.0],["2003-07-08",9.1098,9.4138,9.077,9.3809,152900.0],["2003-07-09",9.3809,9.6602,9.2659,9.652,132300.0],["2003-07-10",9.652,9.652,9.192,9.3645,101900.0],["2003-07-11",8.9537,9.6109,8.9537,9.3234,79400.0],["2003-07-14",9.4466,9.8163,9.2002,9.2413,140300.0],["2003-07-15",9.3234,9.693,9.2002,9.5863,106000.0],["2003-07-16",9.5863,9.5863,9.118,9.2659,155100.0],["2003-07-17",9.2413,9.2495,8.7155,8.8305,204000.0],["2003-07-18",8.9127,9.118,8.8305,9.0359,170200.0],["2003-07-21",9.0359,9.0359,8.732,8.8387,92200.0],["2003-07-22",8.8305,9.0852,8.8305,9.0687,66500.0],["2003-07-23",9.118,9.1591,8.9291,9.0277,127300.0],["2003-07-24",9.0359,9.0687,8.5841,8.6252,161400.0],["2003-07-25",8.7073,9.2084,8.6662,9.1591,109500.0],["2003-07-28",9.4466,9.6355,9.2084,9.3398,213200.0],["2003-07-29",9.5863,9.5863,9.2987,9.5205,61200.0],["2003-07-30",9.4466,9.4877,9.0359,9.1755,76200.0],["2003-07-31",9.2577,9.5205,9.2412,9.4877,90400.0],["2003-08-01",9.6109,9.6109,9.0687,9.0934,97500.0],["2003-08-04",9.118,9.1755,8.9455,9.077,73100.0],["2003-08-05",9.077,9.0934,8.8305,8.8305,160200.0],["2003-08-06",8.9127,9.0359,8.8387,8.9784,207300.0],["2003-08-07",9.0605,9.118,8.9784,9.077,142600.0],["2003-08-08",9.077,9.1345,8.8716,8.9209,147400.0],["2003-08-11",9.003,9.077,8.7073,8.732,171600.0],["2003-08-12",8.8141,9.118,8.7484,9.1098,121700.0],["2003-08-13",9.192,9.2412,9.003,9.118,90400.0],["2003-08-14",9.1345,9.2002,8.9455,9.0359,76000.0],["2003-08-15",9.0277,9.0277,8.8141,8.9127,42800.0],["2003-08-18",8.9948,9.077,8.8716,9.0523,107400.0],["2003-08-19",9.1345,9.3316,9.0934,9.3316,194100.0],["2003-08-20",9.3316,9.693,9.2823,9.6355,277000.0],["2003-08-21",9.7177,9.9805,9.693,9.9395,237600.0],["2003-08-22",9.9395,10.0216,9.7834,9.8573,252900.0],["2003-08-25",9.9395,9.9641,9.4795,9.6027,109500.0],["2003-08-26",9.6848,10.0216,9.5698,9.9395,173300.0],["2003-08-27",10.0052,10.1038,9.8245,10.0627,315000.0],["2003-08-28",10.1038,10.5638,10.0216,10.5638,244300.0],["2003-08-29",10.3913,10.6459,10.3502,10.5802,89500.0],["2003-09-02",10.6623,10.8349,10.6048,10.802,245400.0],["2003-09-03",10.8431,11.4592,10.8431,11.2456,247800.0],["2003-09-04",11.0484,11.5906,11.0238,11.5659,236200.0],["2003-09-05",11.5002,11.8699,11.4591,11.7138,212200.0],["2003-09-08",11.7302,12.0095,11.7302,11.9109,181500.0],["2003-09-09",11.9931,12.0834,11.8288,11.9109,150300.0],["2003-09-10",11.9109,12.0342,11.607,11.607,275200.0],["2003-09-11",11.4181,11.4181,10.3009,10.9006,363000.0],["2003-09-12",10.9088,11.0156,10.5556,10.8924,86900.0],["2003-09-15",10.8924,11.0895,10.7445,10.9088,75500.0],["2003-09-16",10.9909,11.2702,10.9252,11.1552,99900.0],["2003-09-17",11.1552,11.2127,10.9499,11.2127,91300.0],["2003-09-18",11.2127,11.3277,10.9088,11.1306,172000.0],["2003-09-19",11.1306,11.2538,10.9745,11.2538,131600.0],["2003-09-22",11.0484,11.0484,10.6788,10.9663,94400.0],["2003-09-23",10.9663,11.2866,10.8924,11.2127,207200.0],["2003-09-24",11.1304,11.2786,10.8093,10.8093,132400.0],["2003-09-25",10.8093,10.8422,10.5376,10.7599,186500.0],["2003-09-26",10.6776,10.6776,10.0437,10.0519,184900.0],["2003-09-29",10.1343,10.3483,10.0108,10.2248,322700.0],["2003-09-30",10.3071,10.3565,10.0849,10.1343,134800.0],["2003-10-01",10.2166,10.62,10.0849,10.2907,126900.0],["2003-10-02",10.2907,10.9493,10.2907,10.6447,91400.0],["2003-10-03",10.727,11.2868,10.7023,11.1963,104700.0],["2003-10-06",11.0481,11.0975,10.8669,11.0316,156500.0],["2003-10-07",11.1057,11.5585,11.0645,11.5585,120200.0],["2003-10-08",11.5256,11.5338,10.9493,10.9822,153700.0],["2003-10-09",11.1551,12.036,11.1551,11.7808,218600.0],["2003-10-10",11.7808,11.8219,11.3527,11.7149,166100.0],["2003-10-13",11.9372,12.2994,11.6161,11.7149,229600.0],["2003-10-14",11.3197,11.7561,11.3197,11.7314,122900.0],["2003-10-15",11.896,11.896,11.4021,11.4021,95000.0],["2003-10-16",11.4432,11.6326,11.4021,11.4926,80200.0],["2003-10-17",11.5749,11.6079,11.1963,11.3938,120600.0],["2003-10-20",11.4762,11.7396,11.4762,11.5749,139400.0],["2003-10-21",11.6573,11.7643,11.5338,11.6079,93100.0],["2003-10-22",11.6161,11.6902,11.2045,11.5667,164000.0],["2003-10-23",11.2374,11.2374,9.7556,10.0684,473100.0],["2003-10-24",9.9861,10.019,9.2204,9.4098,290100.0],["2003-10-27",9.4427,10.1178,9.4427,9.6238,207800.0],["2003-10-28",9.6732,9.7144,9.4263,9.5827,263100.0],["2003-10-29",9.525,9.879,9.525,9.6321,279900.0],["2003-10-30",9.7556,9.7556,9.2616,9.4427,257500.0],["2003-10-31",9.4509,9.4674,9.1134,9.1134,254800.0],["2003-11-03",9.3028,10.0684,9.2863,9.8708,399600.0],["2003-11-04",9.8461,10.2083,9.7309,9.8379,109700.0],["2003-11-05",9.7803,10.0519,9.7144,9.9614,121300.0],["2003-11-06",9.879,9.9778,9.7144,9.9778,145100.0],["2003-11-07",9.9696,10.0849,9.8132,10.0108,149700.0],["2003-11-10",10.0437,10.0437,9.5662,9.6321,138300.0],["2003-11-11",9.5662,9.6238,9.5086,9.5744,77100.0],["2003-11-12",9.7556,9.912,9.5415,9.805,123000.0],["2003-11-13",9.8379,10.0849,9.7638,9.8461,105000.0],["2003-11-14",9.879,10.0272,9.5497,9.5909,90300.0],["2003-11-17",9.5086,9.5333,9.2204,9.4757,98400.0],["2003-11-18",9.4098,9.7967,9.3933,9.4592,103300.0],["2003-11-19",9.4674,9.5827,9.3357,9.451,189900.0],["2003-11-20",9.3686,9.4263,9.0146,9.2369,116600.0],["2003-11-21",9.2204,9.3439,8.85,9.3439,162100.0],["2003-11-24",9.3851,10.0766,9.3851,10.0766,141400.0],["2003-11-25",10.0766,10.3483,10.019,10.2248,101600.0],["2003-11-26",10.1425,10.159,9.7556,10.0355,126300.0],["2003-11-28",10.0602,10.2495,10.0602,10.0931,37500.0],["2003-12-01",10.1754,10.2907,9.9943,10.1013,98100.0],["2003-12-02",10.0931,10.159,9.879,10.126,138100.0],["2003-12-03",10.0849,10.1013,9.7556,9.7638,144300.0],["2003-12-04",9.6815,9.7144,9.4016,9.5497,94900.0],["2003-12-05",9.5086,9.5086,9.3275,9.4427,90200.0],["2003-12-08",9.3604,9.5909,9.3604,9.5333,202900.0],["2003-12-09",9.4674,9.6321,9.2204,9.3192,101800.0],["2003-12-10",9.2863,9.3851,9.2863,9.3439,95300.0],["2003-12-11",9.3439,9.7803,9.311,9.665,60100.0],["2003-12-12",9.6732,9.8708,9.4921,9.6732,72700.0],["2003-12-15",9.879,9.9202,9.4098,9.4263,136700.0],["2003-12-16",9.5086,9.5086,9.1134,9.3769,269400.0],["2003-12-17",9.3851,9.3851,9.1381,9.1875,202900.0],["2003-12-18",9.1957,9.3439,9.1957,9.2451,239100.0],["2003-12-19",9.3028,9.4839,9.1793,9.4263,196100.0],["2003-12-22",9.2616,9.451,9.1793,9.4427,117600.0],["2003-12-23",9.4097,9.9875,9.4097,9.9792,147400.0],["2003-12-24",9.8224,9.8637,9.5253,9.5253,34900.0],["2003-12-26",9.3602,9.6903,9.3602,9.4922,49900.0],["2003-12-29",9.3272,9.8637,9.3272,9.8224,154200.0],["2003-12-30",9.7811,10.0535,9.6738,9.9957,90900.0],["2003-12-31",9.9132,9.938,9.484,9.4922,123500.0],["2004-01-02",9.5748,9.9875,9.5748,9.8142,72200.0],["2004-01-05",10.0288,10.2104,9.9215,10.1938,126700.0],["2004-01-06",10.7304,11.7374,10.7304,11.1018,488200.0],["2004-01-07",11.1843,11.9025,11.1843,11.8694,284700.0],["2004-01-08",11.8447,11.8447,11.5723,11.6218,183200.0],["2004-01-09",11.3082,11.7951,11.2339,11.2339,201700.0],["2004-01-12",11.7209,12.1748,11.6796,12.051,240900.0],["2004-01-13",12.1336,12.2986,11.952,12.1336,200400.0],["2004-01-14",12.1418,12.4885,12.1418,12.3812,165100.0],["2004-01-15",12.4637,12.5133,12.0015,12.3482,94700.0],["2004-01-16",12.4307,12.8929,12.3812,12.6618,128100.0],["2004-01-20",12.7444,13.0002,12.5793,12.9755,165800.0],["2004-01-21",12.9755,13.0828,12.5875,13.0002,203100.0],["2004-01-22",12.8764,12.992,12.3812,12.4307,166500.0],["2004-01-23",12.3812,12.959,12.3812,12.959,177900.0],["2004-01-26",12.6288,12.992,12.439,12.9837,128100.0],["2004-01-27",12.1748,12.1831,11.2256,11.985,641200.0],["2004-01-28",11.9932,11.9932,11.7126,11.7621,165800.0],["2004-01-29",11.9685,11.9685,11.5723,11.6878,230300.0],["2004-01-30",11.6383,11.6383,11.2999,11.4155,183500.0],["2004-02-02",11.4155,11.9025,11.1926,11.5888,131800.0],["2004-02-03",11.531,11.6053,11.3907,11.3907,134500.0],["2004-02-04",11.3494,11.3494,10.6478,10.7304,278400.0],["2004-02-05",10.7304,11.044,10.7304,10.9285,105500.0],["2004-02-06",10.9945,12.1748,10.9945,12.1336,220100.0],["2004-02-09",12.1253,12.2244,11.9272,12.0345,339500.0],["2004-02-10",12.1171,12.4637,12.0345,12.4637,239800.0],["2004-02-11",12.4637,12.6041,12.2986,12.3812,103200.0],["2004-02-12",12.3812,12.505,12.2326,12.2574,120500.0],["2004-02-13",12.2574,12.3399,11.6961,11.7621,338200.0],["2004-02-17",11.9685,12.5793,11.9685,12.0923,115300.0],["2004-02-18",12.1748,12.2986,11.8612,12.084,127300.0],["2004-02-19",12.1748,12.2821,11.6136,11.6136,77500.0],["2004-02-20",11.6466,11.7209,11.2751,11.2751,149200.0],["2004-02-23",11.4732,11.4815,10.6726,10.8542,209100.0],["2004-02-24",10.7304,11.1431,10.6891,10.9037,128600.0],["2004-02-25",10.8542,11.3907,10.8294,11.3907,115200.0],["2004-02-26",11.3082,11.7621,11.2916,11.6301,106000.0],["2004-02-27",12.3812,12.3812,11.8282,11.8282,263000.0],["2004-03-01",11.7621,12.1005,11.7456,12.084,104700.0],["2004-03-02",12.084,12.1088,11.5145,11.9685,146300.0],["2004-03-03",11.8859,11.9024,11.3494,11.8447,153800.0],["2004-03-04",11.8529,11.9602,11.3494,11.8694,126500.0],["2004-03-05",11.6383,12.051,11.597,11.7621,83800.0],["2004-03-08",11.9685,12.0098,11.4732,11.5145,188000.0],["2004-03-09",11.5063,11.5228,11.2669,11.3082,183400.0],["2004-03-10",11.3907,11.7621,11.2339,11.3082,145800.0],["2004-03-11",11.2256,11.6053,11.2256,11.3164,98600.0],["2004-03-12",11.3412,11.5475,11.1101,11.5475,77300.0],["2004-03-15",11.4155,11.4155,10.8129,11.1266,188900.0],["2004-03-16",11.1266,11.3494,10.9367,11.3329,134700.0],["2004-03-17",11.3412,11.3907,11.0275,11.1431,99700.0],["2004-03-18",11.2256,11.3082,10.7469,11.2091,82000.0],["2004-03-19",11.2256,11.2256,10.7386,10.7799,104300.0],["2004-03-22",10.7304,10.7304,10.0123,10.425,173700.0],["2004-03-23",10.1526,10.425,9.9875,10.1196,222100.0],["2004-03-24",10.2023,10.4919,10.0699,10.2106,170600.0],["2004-03-25",10.3843,10.6739,10.343,10.5498,185600.0],["2004-03-26",10.5085,10.8312,10.5002,10.7319,88100.0],["2004-03-29",10.6739,11.0297,10.5498,10.9304,136400.0],["2004-03-30",10.8477,11.2449,10.7153,11.2449,109100.0],["2004-03-31",11.3276,11.3276,10.6739,10.7898,84200.0],["2004-04-01",10.7732,11.2283,10.7732,11.2283,116900.0],["2004-04-02",11.3111,11.5014,11.278,11.4848,82800.0],["2004-04-05",11.4848,11.7496,11.4186,11.7,120700.0],["2004-04-06",11.6669,11.7,11.2449,11.6255,99500.0],["2004-04-07",11.5428,11.8737,11.3442,11.5924,90300.0],["2004-04-08",11.791,11.8324,11.5427,11.5841,73300.0],["2004-04-12",11.6669,11.8737,11.5758,11.7496,113200.0],["2004-04-13",11.8324,11.8324,11.2945,11.2945,92200.0],["2004-04-14",11.3028,11.7744,11.0463,11.1621,73300.0],["2004-04-15",11.2118,11.6338,10.9635,11.5593,156800.0],["2004-04-16",11.5841,11.5841,11.1787,11.4517,113700.0],["2004-04-19",11.4186,11.6338,11.1869,11.6255,80500.0],["2004-04-20",11.5428,11.8158,11.0877,11.1539,97800.0],["2004-04-21",11.3359,11.7082,11.3359,11.7,137600.0],["2004-04-22",11.7,11.8158,11.4766,11.7331,99900.0],["2004-04-23",11.6669,12.1468,11.5841,12.1468,127400.0],["2004-04-26",12.122,12.2461,11.791,11.8655,145500.0],["2004-04-27",12.0806,12.122,11.4683,11.7331,147000.0],["2004-04-28",11.7331,11.7331,11.3773,11.4683,100600.0],["2004-04-29",11.4186,11.5428,10.9222,11.038,104500.0],["2004-04-30",11.2035,11.2035,10.5746,10.7981,159300.0],["2004-05-03",10.7981,11.1125,10.4174,10.5581,197300.0],["2004-05-04",10.6408,10.8477,10.343,10.4671,332900.0],["2004-05-05",10.0534,10.0534,8.9032,9.1101,1589400.0],["2004-05-06",9.1018,9.408,8.895,9.259,1226000.0],["2004-05-07",9.2673,9.3914,8.9777,9.0191,652100.0],["2004-05-10",9.1846,9.2259,8.8536,8.9446,326000.0],["2004-05-11",9.2342,9.2342,8.9446,9.0356,285200.0],["2004-05-12",9.1266,9.1432,8.8619,9.1266,319900.0],["2004-05-13",9.0439,9.1846,8.7791,8.7791,254500.0],["2004-05-14",8.8205,8.9529,8.3488,8.564,241400.0],["2004-05-17",8.564,8.7046,8.1916,8.4647,187900.0],["2004-05-18",8.4068,8.5309,8.2992,8.4564,108100.0],["2004-05-19",8.5392,8.7295,8.4399,8.4564,276000.0],["2004-05-20",8.5226,8.5971,8.233,8.4564,178800.0],["2004-05-21",8.5392,8.7046,8.4978,8.5143,143700.0],["2004-05-24",8.7129,8.8039,8.6302,8.7129,535200.0],["2004-05-25",8.7295,9.1018,8.6302,9.0935,291100.0],["2004-05-26",8.8949,9.0935,8.8288,9.0356,318100.0],["2004-05-27",9.0356,9.168,8.9446,9.0191,276900.0],["2004-05-28",9.2011,9.2011,8.9942,9.0191,166500.0],["2004-06-01",9.0273,9.2177,9.0191,9.1432,212600.0],["2004-06-02",9.0604,9.0687,8.7957,9.0108,267800.0],["2004-06-03",8.928,8.928,8.6136,8.7295,205600.0],["2004-06-04",8.9777,9.0687,8.7295,8.9032,166800.0],["2004-06-07",9.1266,9.3087,9.0604,9.2921,160400.0],["2004-06-08",9.2921,9.3335,9.1846,9.259,167800.0],["2004-06-09",9.5155,9.5155,9.1184,9.1349,140600.0],["2004-06-10",9.1846,9.4493,9.1515,9.3583,295300.0],["2004-06-14",9.3666,9.3666,9.0935,9.0935,261200.0],["2004-06-15",9.1763,9.3997,9.1763,9.3749,337000.0],["2004-06-16",9.3749,9.3749,9.2673,9.3335,240400.0],["2004-06-17",9.3335,9.3749,9.2094,9.2673,232000.0],["2004-06-18",9.3087,9.3997,9.2011,9.2177,176400.0],["2004-06-21",9.2507,9.2507,9.1266,9.1597,100900.0],["2004-06-22",9.1018,9.3831,9.1018,9.3666,140700.0],["2004-06-23",9.3666,9.574,9.267,9.4827,135200.0],["2004-06-24",9.5159,9.6155,9.3334,9.5408,597800.0],["2004-06-25",9.6155,9.8727,9.4827,9.8727,255400.0],["2004-06-28",9.8561,9.9556,9.5574,9.6072,230800.0],["2004-06-29",9.6321,9.9307,9.5989,9.8727,186000.0],["2004-06-30",9.9556,10.0303,9.8395,10.0054,189300.0],["2004-07-01",9.9556,9.9556,9.6072,9.6902,191400.0],["2004-07-02",9.6984,9.7565,9.5491,9.6155,108800.0],["2004-07-06",9.6984,9.6984,9.2256,9.4496,196000.0],["2004-07-07",9.3749,9.6487,9.2338,9.2338,135600.0],["2004-07-08",9.2338,9.267,8.9601,9.0016,219800.0],["2004-07-09",9.0845,9.126,8.9103,8.9269,252500.0],["2004-07-12",8.8771,9.0264,8.7941,8.9767,149700.0],["2004-07-13",8.9186,9.1592,8.9186,8.9518,184700.0],["2004-07-14",8.8937,8.8937,8.7278,8.7941,134400.0],["2004-07-15",8.819,8.8771,8.7195,8.7775,81900.0],["2004-07-16",8.7941,8.8439,8.6365,8.6614,149200.0],["2004-07-19",8.5867,8.7527,8.4706,8.6033,126300.0],["2004-07-20",8.6863,8.9601,8.5453,8.9601,130100.0],["2004-07-21",9.5325,10.6359,9.2587,9.3334,829900.0],["2004-07-22",9.3583,9.6819,9.3583,9.5657,218600.0],["2004-07-23",9.4827,9.491,9.0016,9.0016,379800.0],["2004-07-26",9.1011,9.1758,8.8854,9.0181,227300.0],["2004-07-27",9.1011,9.3085,9.0762,9.209,241100.0],["2004-07-28",9.209,9.209,8.8439,9.0181,184300.0],["2004-07-29",9.2919,9.5408,9.2256,9.5408,172700.0],["2004-07-30",9.4827,9.6321,9.3583,9.5159,132000.0],["2004-08-02",9.433,9.6321,9.3417,9.5076,177800.0],["2004-08-03",9.4578,9.4578,9.1343,9.1426,174800.0],["2004-08-04",9.126,9.35,9.0016,9.2504,64200.0],["2004-08-05",9.35,9.3915,9.126,9.1426,97800.0],["2004-08-06",9.0596,9.0596,8.761,8.7775,125300.0],["2004-08-09",8.7858,8.9601,8.7278,8.7527,66600.0],["2004-08-10",8.8356,9.0928,8.8107,8.9601,94100.0],["2004-08-11",8.8771,8.8771,8.5535,8.7858,128400.0],["2004-08-12",8.7858,8.8024,8.3793,8.4789,143600.0],["2004-08-13",8.5618,8.7941,8.4042,8.4955,123800.0],["2004-08-16",8.4125,8.7775,8.4125,8.7775,116600.0],["2004-08-17",8.9186,9.1177,8.8688,8.8771,390700.0],["2004-08-18",8.8771,9.3749,8.8356,9.3334,639500.0],["2004-08-19",9.2256,9.4744,9.1675,9.3002,510200.0],["2004-08-20",9.2836,9.657,9.2836,9.657,277100.0],["2004-08-23",9.4993,9.6155,9.3168,9.4993,347500.0],["2004-08-24",9.5408,9.657,9.3666,9.5242,382000.0],["2004-08-25",9.4413,9.7067,9.3915,9.6653,88700.0],["2004-08-26",9.5408,9.6653,9.5408,9.6487,146400.0],["2004-08-27",9.5657,9.6819,9.4993,9.5491,91800.0],["2004-08-30",9.5491,9.6901,9.4993,9.5574,85700.0],["2004-08-31",9.5491,9.6487,9.3168,9.4578,68900.0],["2004-09-01",9.5408,9.7067,9.2504,9.3334,152100.0],["2004-09-02",9.3334,9.6819,9.2421,9.6487,60300.0],["2004-09-03",9.6487,9.6487,9.1675,9.3251,79300.0],["2004-09-07",9.4081,9.5408,9.1343,9.2919,127300.0],["2004-09-08",9.2919,9.3417,9.0513,9.0762,85400.0],["2004-09-09",9.0928,9.3998,9.0099,9.3334,139400.0],["2004-09-10",9.2753,9.574,9.2256,9.5408,68600.0],["2004-09-13",9.4661,9.7067,9.4661,9.6736,72000.0],["2004-09-14",9.6819,9.8644,9.4827,9.6653,226200.0],["2004-09-15",9.6819,9.9141,9.267,9.3417,132500.0],["2004-09-16",9.3583,9.939,9.3583,9.8478,339300.0],["2004-09-17",9.9307,10.4534,9.7565,10.4119,305600.0],["2004-09-20",10.2875,10.5115,10.2045,10.4119,196700.0],["2004-09-21",10.4202,10.777,10.2875,10.7604,118800.0],["2004-09-22",10.6939,10.6939,10.1533,10.1617,184400.0],["2004-09-23",10.0951,10.3363,10.0785,10.303,57700.0],["2004-09-24",10.2282,10.3695,10.1866,10.2448,95900.0],["2004-09-27",10.17,10.17,9.9953,10.0536,78100.0],["2004-09-28",10.0037,10.0452,9.9371,9.9787,114700.0],["2004-09-29",10.012,10.3945,10.0037,10.2614,191900.0],["2004-09-30",10.2614,10.5275,10.1783,10.4776,149400.0],["2004-10-01",10.5192,10.8103,10.5109,10.8103,124300.0],["2004-10-04",10.8103,10.9932,10.8103,10.8851,229800.0],["2004-10-05",10.8269,11.0265,10.802,11.0265,71100.0],["2004-10-06",11.0265,11.0265,10.6772,11.0182,121800.0],["2004-10-07",11.0265,11.1595,10.8602,10.935,108200.0],["2004-10-08",10.8519,10.9184,10.777,10.7936,127100.0],["2004-10-11",10.7271,10.8519,10.6356,10.644,73100.0],["2004-10-12",10.6523,10.9101,10.5691,10.9101,102500.0],["2004-10-13",11.0182,11.2011,10.7604,10.8103,129500.0],["2004-10-14",10.7271,10.8768,10.6523,10.6606,123500.0],["2004-10-15",10.6606,10.935,10.6356,10.6523,106300.0],["2004-10-18",10.5691,10.8103,10.1866,10.7271,196600.0],["2004-10-19",11.2261,11.5753,11.1013,11.2676,354400.0],["2004-10-20",11.2177,11.2676,10.9766,11.0764,165500.0],["2004-10-21",11.1429,11.3009,10.9932,11.2261,105000.0],["2004-10-22",11.1845,11.251,10.96,10.9849,210800.0],["2004-10-25",10.9766,11.3175,10.8934,11.1429,132500.0],["2004-10-26",11.0182,11.1013,10.8851,10.8934,114200.0],["2004-10-27",10.8934,11.4921,10.8934,11.4589,132500.0],["2004-10-28",11.4838,11.4838,11.1263,11.2261,106800.0],["2004-10-29",11.1096,11.2094,10.9017,10.9849,103300.0],["2004-11-01",11.0681,11.2593,10.9017,11.2261,80600.0],["2004-11-02",11.2261,11.3674,11.0764,11.1845,144800.0],["2004-11-03",11.2261,11.2926,10.9849,11.1845,114700.0],["2004-11-04",11.1179,11.3508,11.0514,11.3508,114200.0],["2004-11-05",11.3508,11.3508,11.1263,11.2177,129400.0],["2004-11-08",11.2177,11.2676,11.1263,11.2094,72700.0],["2004-11-09",11.1263,11.2261,11.1263,11.2094,49700.0],["2004-11-10",11.1595,11.2593,11.118,11.1429,68300.0],["2004-11-11",11.0265,11.2261,11.0265,11.1845,113100.0],["2004-11-12",11.118,11.2261,11.093,11.2261,110400.0],["2004-11-15",11.1013,11.2261,11.0597,11.2261,964600.0],["2004-11-16",11.1595,11.2261,11.118,11.1845,111300.0],["2004-11-17",11.2261,11.4589,11.1263,11.2261,238000.0],["2004-11-18",11.2344,11.3009,11.1595,11.2177,147000.0],["2004-11-19",11.1346,11.2177,11.0348,11.1013,69500.0],["2004-11-22",11.0348,11.3175,10.9766,11.2676,160500.0],["2004-11-23",11.3092,11.3924,11.0348,11.2926,198400.0],["2004-11-24",11.3674,11.4755,11.2926,11.409,90900.0],["2004-11-26",11.3757,11.4922,11.2926,11.2926,23100.0],["2004-11-29",11.3508,11.4339,11.0597,11.093,154700.0],["2004-11-30",11.2427,11.3092,11.1013,11.1096,131300.0],["2004-12-01",11.1928,11.4672,10.5275,11.0015,1000400.0],["2004-12-02",10.9184,11.3425,10.9184,11.2676,530500.0],["2004-12-03",11.3092,11.3757,11.1928,11.2261,89300.0],["2004-12-06",11.2261,11.2926,11.0847,11.1928,76400.0],["2004-12-07",11.2261,11.3674,10.8768,10.8851,112200.0],["2004-12-08",10.8519,10.935,10.6855,10.8519,91200.0],["2004-12-09",10.6689,10.7853,10.4361,10.7853,177900.0],["2004-12-10",10.7022,10.7604,10.5442,10.6855,75400.0],["2004-12-13",10.7105,10.7354,10.5525,10.6273,254200.0],["2004-12-14",10.5442,11.0597,10.5442,11.0431,209700.0],["2004-12-15",11.0681,11.1096,10.8685,10.935,94500.0],["2004-12-16",10.7271,10.935,10.7188,10.8768,87100.0],["2004-12-17",10.8768,11.093,10.8519,11.093,109900.0],["2004-12-20",11.0182,11.1595,10.7687,10.935,102100.0],["2004-12-21",10.9766,11.1512,10.96,11.0597,166400.0],["2004-12-22",11.0847,11.093,10.8934,10.8934,87100.0],["2004-12-23",10.7853,11.0182,10.777,10.9017,69300.0],["2004-12-27",10.9184,11.0764,10.7022,10.7022,124200.0],["2004-12-28",10.7687,11.1013,10.7354,11.1013,99400.0],["2004-12-29",11.1013,11.368,11.068,11.2513,122000.0],["2004-12-30",11.193,11.2513,11.118,11.1263,48500.0],["2004-12-31",11.0846,11.3097,11.0513,11.0763,67900.0],["2005-01-03",11.0096,11.2097,11.0013,11.1097,170500.0],["2005-01-04",11.1263,11.1263,10.6096,10.7263,347600.0],["2005-01-05",10.6679,10.8596,9.9595,10.0095,183900.0],["2005-01-06",10.0762,10.3012,9.9012,9.9095,123000.0],["2005-01-07",10.0429,10.1845,9.8928,9.9512,132300.0],["2005-01-10",10.0012,10.1929,9.9345,10.1679,158400.0],["2005-01-11",10.1262,10.1345,9.9428,9.9428,104100.0],["2005-01-12",9.9595,10.0512,9.6845,9.7678,196600.0],["2005-01-13",9.7512,9.7512,9.4095,9.5178,252800.0],["2005-01-14",9.4928,9.8345,9.4928,9.8345,106700.0],["2005-01-18",10.0262,10.3179,9.8345,10.1512,149900.0],["2005-01-19",10.1762,10.1762,9.8678,9.9178,204600.0],["2005-01-20",9.9178,9.9845,9.7928,9.8762,232600.0],["2005-01-21",9.9012,9.9845,9.7012,9.7928,416400.0],["2005-01-24",9.8762,9.9095,9.5595,9.5595,126900.0],["2005-01-25",9.6178,9.8345,9.5428,9.6428,156600.0],["2005-01-26",9.8095,9.8678,9.6345,9.8678,216500.0],["2005-01-27",9.7845,9.9845,9.6928,9.9428,101400.0],["2005-01-28",10.3596,10.6179,10.1929,10.6096,364000.0],["2005-01-31",10.7929,11.1763,10.7513,11.093,381300.0],["2005-02-01",11.0346,11.318,11.018,11.143,192500.0],["2005-02-02",11.1513,11.2013,11.018,11.0763,150400.0],["2005-02-03",11.0096,11.1347,10.6429,10.6763,162300.0],["2005-02-04",10.5929,11.043,10.5846,10.943,301700.0],["2005-02-07",11.018,11.3013,11.0013,11.2597,156700.0],["2005-02-08",11.3347,11.568,11.218,11.493,145700.0],["2005-02-09",11.5014,11.5014,10.9596,11.0013,111800.0],["2005-02-10",10.943,11.068,10.843,10.8846,91500.0],["2005-02-11",10.843,11.418,10.7513,11.3847,100700.0],["2005-02-14",11.4764,11.493,11.2597,11.4597,99000.0],["2005-02-15",11.4597,11.5764,11.2597,11.268,143100.0],["2005-02-16",11.268,11.5764,11.268,11.5514,141300.0],["2005-02-17",11.5514,11.5514,11.2597,11.268,94900.0],["2005-02-18",11.2513,11.318,10.7513,10.9846,117100.0],["2005-02-22",10.868,11.1013,10.5096,10.5763,154200.0],["2005-02-23",10.6513,10.6596,10.5096,10.5596,67300.0],["2005-02-24",10.4429,10.7513,10.4179,10.7096,126000.0],["2005-02-25",10.7096,11.1513,10.6513,11.1013,78900.0],["2005-02-28",11.118,11.243,10.9013,10.9596,146200.0],["2005-03-01",10.9596,11.6014,10.9596,11.518,180900.0],["2005-03-02",11.518,11.7514,11.3513,11.3513,209800.0],["2005-03-03",11.418,11.4847,11.1013,11.368,77000.0],["2005-03-04",11.418,11.5097,11.2513,11.393,63500.0],["2005-03-07",11.3347,11.6597,11.3347,11.5597,85800.0],["2005-03-08",11.4847,11.6764,11.293,11.293,108200.0],["2005-03-09",11.2597,11.393,11.1597,11.218,86400.0],["2005-03-10",11.0763,11.4847,11.0513,11.1597,82700.0],["2005-03-11",11.2013,11.243,10.7763,10.9513,111300.0],["2005-03-14",10.993,11.268,10.9346,11.1597,64200.0],["2005-03-15",11.243,11.2847,10.818,10.818,154200.0],["2005-03-16",10.8763,11.0013,10.7429,10.8513,255500.0],["2005-03-17",10.8346,10.9013,10.7429,10.8513,93900.0],["2005-03-18",10.7929,10.8346,10.5096,10.7929,290500.0],["2005-03-21",10.8346,10.993,10.7929,10.993,173600.0],["2005-03-22",11.018,11.2102,10.9679,11.0431,101900.0],["2005-03-23",10.9846,11.0264,10.7173,10.7257,247300.0],["2005-03-24",10.7758,11.0765,10.7674,10.9596,97200.0],["2005-03-28",10.9011,11.0097,10.8175,10.8175,154600.0],["2005-03-29",10.8259,10.9846,10.734,10.7758,148300.0],["2005-03-30",10.8343,10.9429,10.8343,10.9011,67000.0],["2005-03-31",10.9094,10.9261,10.7674,10.8593,106600.0],["2005-04-01",10.9011,10.9679,10.4333,10.4417,209100.0],["2005-04-04",10.4918,10.7424,10.3331,10.7257,131700.0],["2005-04-05",10.7257,10.8176,10.6755,10.6923,68700.0],["2005-04-06",10.6254,10.993,10.6254,10.6923,94700.0],["2005-04-07",10.7006,10.851,10.6588,10.8343,175600.0],["2005-04-08",10.7006,10.8426,10.6755,10.734,105100.0],["2005-04-11",10.734,10.7758,10.5001,10.5001,227900.0],["2005-04-12",10.4751,10.6588,10.2412,10.6588,129500.0],["2005-04-13",10.6087,10.6087,10.1994,10.2997,94700.0],["2005-04-14",10.3498,10.4667,9.9488,9.9488,105200.0],["2005-04-15",9.9572,9.9655,9.4058,9.6063,251800.0],["2005-04-18",9.6063,9.7567,9.5478,9.6397,217500.0],["2005-04-19",9.6564,9.8736,9.6397,9.8569,76700.0],["2005-04-20",9.8987,9.9154,9.6147,9.6481,91600.0],["2005-04-21",9.7316,9.9822,9.6481,9.907,120100.0],["2005-04-22",9.9154,9.9405,9.6815,9.8235,133100.0],["2005-04-25",9.8569,9.8987,9.6063,9.7066,123700.0],["2005-04-26",9.7066,9.7483,9.4643,9.4894,148500.0],["2005-04-27",9.3808,9.3891,9.0466,9.055,163100.0],["2005-04-28",9.0634,9.1135,8.7292,8.7543,170100.0],["2005-04-29",8.771,8.8629,8.4619,8.8128,184100.0],["2005-05-02",8.8462,8.8545,8.6206,8.7626,87800.0],["2005-05-03",8.8462,8.913,8.7626,8.913,162300.0],["2005-05-04",8.8545,9.1887,8.8128,9.1719,145500.0],["2005-05-05",9.0884,9.1385,8.8545,8.9798,71100.0],["2005-05-06",9.0299,9.0801,8.9631,9.0466,40000.0],["2005-05-09",9.1469,9.2054,8.9965,9.2054,84400.0],["2005-05-10",9.1552,9.2388,9.0216,9.0299,107600.0],["2005-05-11",9.1302,9.1887,8.8712,9.0717,94900.0],["2005-05-12",9.0884,9.1719,8.8545,8.8629,73900.0],["2005-05-13",8.9046,9.2221,8.8629,9.0466,106700.0],["2005-05-16",9.1051,9.197,9.0717,9.1469,99700.0],["2005-05-17",9.1051,9.197,9.0049,9.0717,150400.0],["2005-05-18",9.1552,9.4476,9.1552,9.3891,149300.0],["2005-05-19",9.4393,9.6397,9.4393,9.598,132400.0],["2005-05-20",9.5896,9.5896,9.4393,9.4393,92100.0],["2005-05-23",9.481,9.5395,9.3891,9.4058,63100.0],["2005-05-24",9.3557,9.5562,9.3557,9.456,111700.0],["2005-05-25",9.4142,9.456,9.2054,9.2638,112700.0],["2005-05-26",9.2054,9.5562,9.2054,9.5562,98600.0],["2005-05-27",9.5729,9.6397,9.5144,9.5729,161600.0],["2005-05-31",9.6063,9.6982,8.8963,8.8963,350800.0],["2005-06-01",8.9381,9.3307,8.9381,9.314,246700.0],["2005-06-02",9.2722,9.5228,9.2722,9.4643,129600.0],["2005-06-03",9.5228,9.5729,9.3307,9.3307,243700.0],["2005-06-06",9.3056,9.3724,9.1887,9.2304,120100.0],["2005-06-07",9.2805,9.5395,9.2722,9.339,117900.0],["2005-06-08",9.3641,9.4142,9.2304,9.2805,188200.0],["2005-06-09",9.2805,9.3808,9.2304,9.3474,249300.0],["2005-06-10",9.3724,9.4894,9.3641,9.4894,70900.0],["2005-06-13",9.456,9.5896,9.4058,9.5562,110700.0],["2005-06-14",9.5228,9.6982,9.5061,9.6314,124100.0],["2005-06-15",9.6899,9.7483,9.3641,9.7483,209000.0],["2005-06-16",9.7483,9.9822,9.6314,9.9822,183500.0],["2005-06-17",9.8987,10.0156,9.8569,9.8569,224000.0],["2005-06-20",9.8152,9.9655,9.7984,9.8152,85900.0],["2005-06-21",9.8235,9.9154,9.7734,9.8653,62400.0],["2005-06-22",9.8988,9.9909,9.748,9.7983,89200.0],["2005-06-23",9.7564,9.9406,9.7564,9.8569,194000.0],["2005-06-24",9.8234,9.9406,9.748,9.9406,236200.0],["2005-06-27",9.8904,10.0914,9.8318,10.0746,217300.0],["2005-06-28",10.1249,10.6441,10.0914,10.6022,175300.0],["2005-06-29",10.6022,10.6692,10.4264,10.4264,164900.0],["2005-06-30",10.4347,10.5436,10.2421,10.2924,169200.0],["2005-07-01",10.3175,10.5352,10.2421,10.3678,79100.0],["2005-07-05",10.3259,10.686,10.3259,10.686,96500.0],["2005-07-06",10.6776,10.6776,10.3845,10.418,283100.0],["2005-07-07",10.3008,10.418,10.2338,10.2505,103700.0],["2005-07-08",10.2673,10.6776,10.2003,10.6692,138500.0],["2005-07-11",10.6692,10.9288,10.6357,10.887,130800.0],["2005-07-12",10.8451,10.887,10.7697,10.887,128100.0],["2005-07-13",10.8786,10.887,10.7781,10.8284,30600.0],["2005-07-14",10.887,10.887,10.7614,10.7949,38700.0],["2005-07-15",10.6776,10.887,10.6776,10.8032,55500.0],["2005-07-18",10.7697,10.8619,10.5939,10.6274,65300.0],["2005-07-19",10.686,11.021,10.6274,11.0042,73200.0],["2005-07-20",11.0628,11.222,10.9707,11.1215,114900.0],["2005-07-21",11.0628,11.1298,10.753,10.7614,112900.0],["2005-07-22",10.7949,10.954,10.6525,10.954,86600.0],["2005-07-25",10.9456,11.088,10.7614,10.82,91700.0],["2005-07-26",10.7614,11.0042,10.7614,10.8953,73800.0],["2005-07-27",10.954,10.9623,10.7781,10.9456,122500.0],["2005-07-28",10.9456,10.9456,10.1165,10.4766,328700.0],["2005-07-29",10.4682,10.5101,10.2924,10.3343,235000.0],["2005-08-01",10.3008,10.3175,9.9993,10.0411,196700.0],["2005-08-02",10.0579,10.1333,10.0076,10.0579,160100.0],["2005-08-03",9.9825,10.0495,9.7983,9.8318,223800.0],["2005-08-04",9.8318,9.8569,9.4382,9.4465,152400.0],["2005-08-05",9.4298,9.614,9.4298,9.5052,154300.0],["2005-08-08",9.5638,9.614,9.3377,9.413,118800.0],["2005-08-09",9.4633,9.5805,9.3628,9.4214,115900.0],["2005-08-10",9.4717,9.7145,9.4298,9.5219,113000.0],["2005-08-11",9.5135,9.7229,9.5135,9.7145,166400.0],["2005-08-12",9.6894,9.8318,9.547,9.7564,107300.0],["2005-08-15",9.7229,10.0244,9.6978,9.8988,112300.0],["2005-08-16",9.8737,9.9406,9.6894,9.6894,133500.0],["2005-08-17",9.6475,9.7983,9.6224,9.6224,81000.0],["2005-08-18",9.5554,9.6727,9.5219,9.6057,60000.0],["2005-08-19",9.6308,9.7397,9.6308,9.6643,40600.0],["2005-08-22",9.7062,9.7815,9.6224,9.7564,68600.0],["2005-08-23",9.7564,9.7564,9.48,9.5303,83400.0],["2005-08-24",9.5303,9.7983,9.5303,9.7229,107700.0],["2005-08-25",9.7397,9.9239,9.6978,9.8736,63600.0],["2005-08-26",9.8653,9.9406,9.7062,9.9406,120600.0],["2005-08-29",9.8904,10.15,9.8234,10.15,95600.0],["2005-08-30",10.1416,10.2086,10.0914,10.1081,103000.0],["2005-08-31",10.0914,10.418,10.0495,10.418,113200.0],["2005-09-01",10.3426,10.4766,10.2338,10.2505,267700.0],["2005-09-02",10.2421,10.3259,10.0998,10.2673,169300.0],["2005-09-06",10.3008,10.7195,10.3008,10.7195,150400.0],["2005-09-07",10.6944,10.6944,10.4766,10.5771,114800.0],["2005-09-08",10.6357,10.6357,10.4013,10.552,99300.0],["2005-09-09",10.485,10.8032,10.4599,10.7949,333700.0],["2005-09-12",10.753,10.954,10.7111,10.887,82900.0],["2005-09-13",10.887,10.887,10.6776,10.6944,110500.0],["2005-09-14",10.7027,10.7446,10.418,10.4264,133000.0],["2005-09-15",10.4599,10.5017,10.2924,10.3678,91900.0],["2005-09-16",10.4347,10.4682,10.2505,10.284,256300.0],["2005-09-19",10.2421,10.2421,9.8988,9.9155,179100.0],["2005-09-20",9.9323,9.9825,9.815,9.8736,139900.0],["2005-09-21",9.815,9.8653,9.4633,9.5889,198200.0],["2005-09-22",9.547,9.7229,9.4633,9.6643,104100.0],["2005-09-23",9.7145,9.7648,9.5638,9.6727,59000.0],["2005-09-26",9.7983,9.8318,9.6978,9.7815,87100.0],["2005-09-27",9.748,9.882,9.5554,9.8318,313400.0],["2005-09-28",9.8822,9.8822,9.689,9.7898,80400.0],["2005-09-29",9.7646,10.0837,9.689,10.0837,96200.0],["2005-09-30",10.0417,10.1676,10.0249,10.1592,72500.0],["2005-10-03",10.134,10.4531,10.134,10.4111,110700.0],["2005-10-04",10.4363,10.4867,10.4111,10.4531,212800.0],["2005-10-05",10.4111,10.4111,9.8318,9.8318,220800.0],["2005-10-06",9.8402,9.9661,9.6135,9.6723,214300.0],["2005-10-07",9.731,9.9409,9.7142,9.857,75200.0],["2005-10-10",9.857,9.8989,9.731,9.731,64400.0],["2005-10-11",9.7478,9.8318,9.6303,9.689,134300.0],["2005-10-12",9.6723,9.731,9.4623,9.6387,137100.0],["2005-10-13",9.5883,10.1928,9.5799,10.1592,168500.0],["2005-10-14",10.2516,10.2516,10.0585,10.0837,142800.0],["2005-10-17",10.0501,10.1928,9.9997,10.1508,116000.0],["2005-10-18",10.1004,10.1172,9.8738,9.9157,102400.0],["2005-10-19",9.8738,10.4531,9.857,10.4531,152000.0],["2005-10-20",10.4027,10.4363,9.9997,10.0669,184700.0],["2005-10-21",10.1088,10.2768,10.0753,10.2264,110200.0],["2005-10-24",10.1928,10.3187,10.1928,10.3103,86200.0],["2005-10-25",10.2096,10.2348,9.9325,10.0165,125200.0],["2005-10-26",10.0165,10.2516,9.9829,10.0753,111900.0],["2005-10-27",10.0165,10.0669,9.7646,9.7646,129100.0],["2005-10-28",9.8066,9.8738,9.6555,9.8234,161500.0],["2005-10-31",9.731,9.9913,9.7058,9.8905,115600.0],["2005-11-01",9.8905,9.9241,9.7394,9.8486,127200.0],["2005-11-02",9.8318,10.2096,9.815,10.0753,265100.0],["2005-11-03",10.1172,10.3439,10.0669,10.2012,220700.0],["2005-11-04",10.176,10.3104,10.0669,10.1172,169400.0],["2005-11-07",10.1676,10.218,10.0249,10.1928,381200.0],["2005-11-08",10.1172,10.3271,10.1172,10.176,138800.0],["2005-11-09",10.1844,10.4951,10.176,10.4027,130300.0],["2005-11-10",10.4027,10.4951,10.3355,10.4951,114400.0],["2005-11-11",10.4783,10.4951,10.3439,10.3523,177200.0],["2005-11-14",10.3775,10.4531,10.3607,10.4111,240700.0],["2005-11-15",10.4027,10.4111,10.0249,10.0249,284800.0],["2005-11-16",9.9913,10.0753,9.7982,9.857,118800.0],["2005-11-17",9.8402,10.0585,9.7814,10.0585,106300.0],["2005-11-18",10.1256,10.2012,9.9997,10.0417,134300.0],["2005-11-21",10.0669,10.1928,9.8654,10.1928,449900.0],["2005-11-22",10.1424,10.4867,10.134,10.4783,104500.0],["2005-11-23",10.4531,10.5202,10.3691,10.3859,257800.0],["2005-11-25",10.3691,10.3775,10.2684,10.3187,20200.0],["2005-11-28",10.2852,10.302,9.9577,9.9577,90900.0],["2005-11-29",10.0165,10.1256,10.0165,10.0249,101800.0],["2005-11-30",10.0333,10.134,10.0165,10.1005,171800.0],["2005-12-01",10.1592,10.3607,10.1004,10.3439,230800.0],["2005-12-02",10.3271,10.3943,10.2432,10.3271,130800.0],["2005-12-05",10.2852,10.302,9.9913,10.0585,151100.0],["2005-12-06",10.0501,10.176,9.9997,10.0669,470300.0],["2005-12-07",10.0501,10.1424,10.0165,10.1088,80700.0],["2005-12-08",10.1256,10.26,9.9997,10.0333,118500.0],["2005-12-09",10.0333,10.0417,9.8905,10.0165,84700.0],["2005-12-12",10.0753,10.1844,9.9913,10.1676,123200.0],["2005-12-13",10.1592,10.2012,9.9577,10.0165,101300.0],["2005-12-14",9.9913,10.0585,9.8654,9.8989,76500.0],["2005-12-15",9.9073,9.9493,9.5631,9.6471,344800.0],["2005-12-16",9.6387,9.7058,9.4456,9.4456,326400.0],["2005-12-19",9.1601,9.5379,9.1601,9.5043,157300.0],["2005-12-20",9.4456,9.5547,9.37,9.4959,117900.0],["2005-12-21",9.5295,9.6471,9.5295,9.6051,83100.0],["2005-12-22",9.5967,9.6471,9.5463,9.5715,60300.0],["2005-12-23",9.5631,9.6639,9.5631,9.6219,85600.0],["2005-12-27",9.6555,9.7058,9.3448,9.37,153900.0],["2005-12-28",9.3952,9.5047,9.3195,9.3447,119200.0],["2005-12-29",9.3447,9.5131,9.3447,9.4037,70800.0],["2005-12-30",9.3363,9.3868,9.2606,9.3111,131800.0],["2006-01-03",9.4458,10.0266,9.3111,9.9677,418900.0],["2006-01-04",10.0098,10.3045,9.9593,10.2455,163100.0],["2006-01-05",10.2708,10.456,10.2034,10.3634,128300.0],["2006-01-06",10.3634,10.4392,10.2455,10.3971,140200.0],["2006-01-09",10.3381,10.4476,10.3129,10.3971,107700.0],["2006-01-10",10.3129,10.5654,10.2876,10.557,89800.0],["2006-01-11",10.5318,10.5402,10.3718,10.5318,94300.0],["2006-01-12",10.5065,10.5318,10.3466,10.4055,90100.0],["2006-01-13",10.3887,10.5065,10.3718,10.3718,60800.0],["2006-01-17",10.3381,10.4392,10.2455,10.3129,128400.0],["2006-01-18",10.2287,10.4392,10.2034,10.4307,106000.0],["2006-01-19",10.3718,10.557,10.3634,10.5402,120000.0],["2006-01-20",10.5654,10.5654,10.2708,10.3297,104600.0],["2006-01-23",10.3718,10.456,10.2708,10.4392,71500.0],["2006-01-24",10.4897,10.5234,10.4055,10.5234,327700.0],["2006-01-25",10.5234,10.5486,10.3971,10.5149,86300.0],["2006-01-26",10.5149,10.5234,10.4392,10.5234,257300.0],["2006-01-27",10.5234,10.5234,10.4476,10.5234,152400.0],["2006-01-30",10.5234,10.5234,10.3213,10.4055,115100.0],["2006-01-31",10.3381,10.3802,10.2203,10.3634,269800.0],["2006-02-01",10.5234,10.8348,10.4392,10.6328,553500.0],["2006-02-02",10.5823,10.6917,10.3381,10.355,146500.0],["2006-02-03",10.296,10.3887,10.2455,10.3213,81800.0],["2006-02-06",10.2876,10.3213,10.1193,10.254,192800.0],["2006-02-07",10.2034,10.3213,10.1108,10.1193,239200.0],["2006-02-08",10.1108,10.2287,9.9761,10.1698,141200.0],["2006-02-09",10.195,10.2287,10.0351,10.1698,113600.0],["2006-02-10",10.1529,10.2792,9.9425,10.1866,123400.0],["2006-02-13",10.195,10.2287,10.0182,10.1024,82200.0],["2006-02-14",10.1277,10.5149,10.0856,10.4055,126900.0],["2006-02-15",10.3887,10.6412,10.3802,10.5065,207900.0],["2006-02-16",10.5402,10.7254,10.4728,10.6749,142300.0],["2006-02-17",9.8751,10.7086,9.8751,10.6833,91800.0],["2006-02-21",10.7086,10.7086,10.2287,10.3129,150300.0],["2006-02-22",10.3297,10.4813,10.195,10.4307,98200.0],["2006-02-23",10.3045,10.3045,10.0603,10.1108,137200.0],["2006-02-24",10.0772,10.4307,10.0603,10.3381,126600.0],["2006-02-27",10.355,10.5149,10.3129,10.4981,60600.0],["2006-02-28",10.4476,10.4813,10.3213,10.3971,99200.0],["2006-03-01",10.3718,10.8096,10.3634,10.7927,114500.0],["2006-03-02",10.7338,10.9022,10.6412,10.7759,147900.0],["2006-03-03",10.7254,10.9274,10.6581,10.6749,142900.0],["2006-03-06",10.7086,10.9275,10.7001,10.7422,136300.0],["2006-03-07",10.658,10.7927,10.5654,10.7086,133100.0],["2006-03-08",10.7001,10.9106,10.6749,10.7086,163200.0],["2006-03-09",10.7086,10.9611,10.7086,10.818,168000.0],["2006-03-10",10.8433,11.0201,10.7675,10.9611,116500.0],["2006-03-13",10.9864,11.0201,10.8685,10.9611,138500.0],["2006-03-14",10.9359,11.0116,10.8854,10.9864,136000.0],["2006-03-15",10.9443,11.0032,10.8601,10.9274,90100.0],["2006-03-16",10.919,11.0537,10.8854,10.9527,72300.0],["2006-03-17",10.9864,11.0285,10.8517,11.0116,293400.0],["2006-03-20",10.9611,11.0116,10.8517,10.9022,88400.0],["2006-03-21",10.8938,10.9106,10.4223,10.4392,149900.0],["2006-03-22",10.456,11.0116,10.4476,11.0116,170400.0],["2006-03-23",11.0116,11.1716,11.0116,11.1379,161900.0],["2006-03-24",10.9864,11.2389,10.9864,11.2305,68300.0],["2006-03-27",11.1716,11.2137,11.0874,11.1127,122500.0],["2006-03-28",11.0958,11.1463,10.9359,10.978,87300.0],["2006-03-29",11.3999,11.3999,10.9273,11.0623,101700.0],["2006-03-30",11.0961,11.2227,11.0286,11.2142,97600.0],["2006-03-31",11.1974,11.307,11.1552,11.2902,101400.0],["2006-04-03",11.2902,11.4167,11.1889,11.3155,177800.0],["2006-04-04",11.2733,11.5939,11.2564,11.3492,191300.0],["2006-04-05",11.2649,11.4083,11.0961,11.3999,141900.0],["2006-04-06",11.2395,11.4589,11.2311,11.4083,134400.0],["2006-04-07",11.3746,11.4674,11.1889,11.2395,127500.0],["2006-04-10",11.2058,11.4589,11.1552,11.1805,79100.0],["2006-04-11",11.1636,11.2395,10.767,10.767,96000.0],["2006-04-12",10.3451,10.8767,10.3451,10.7923,151000.0],["2006-04-13",10.7333,11.1974,10.7079,11.0623,127600.0],["2006-04-17",10.9948,11.0202,10.767,10.8851,106500.0],["2006-04-18",10.4632,11.2395,10.4632,11.2311,159100.0],["2006-04-19",11.2649,11.4505,11.2311,11.4421,110400.0],["2006-04-20",11.3914,11.4927,11.3324,11.4336,77600.0],["2006-04-21",11.5602,11.5602,11.2902,11.3577,166500.0],["2006-04-24",11.3914,11.3914,11.0961,11.248,110800.0],["2006-04-25",11.2986,11.3914,11.0539,11.3914,95400.0],["2006-04-26",11.6024,12.0665,11.518,11.9821,401500.0],["2006-04-27",12.0243,12.0327,11.6108,11.7205,238700.0],["2006-04-28",11.4083,11.999,11.2986,11.9061,178100.0],["2006-05-01",12.0243,12.0749,11.6699,11.6699,148300.0],["2006-05-02",11.7121,11.8471,11.6193,11.6952,132400.0],["2006-05-03",11.6361,11.9652,11.6108,11.9568,72800.0],["2006-05-04",11.8977,12.2859,11.8977,12.2859,149100.0],["2006-05-05",12.3449,12.3956,12.0496,12.1509,162800.0],["2006-05-08",12.2184,12.3787,12.2015,12.2774,162700.0],["2006-05-09",12.2774,12.4124,12.2099,12.3956,200700.0],["2006-05-10",12.4462,12.4462,12.193,12.3449,189600.0],["2006-05-11",12.2859,12.3787,12.1593,12.2099,188400.0],["2006-05-12",11.788,12.2015,11.6108,12.0918,131700.0],["2006-05-15",11.9821,12.2352,11.8724,12.1677,202600.0],["2006-05-16",12.1677,12.2099,11.9315,11.9483,179600.0],["2006-05-17",11.8893,11.8893,11.6108,11.7627,104100.0],["2006-05-18",11.7121,11.8218,11.5264,11.5264,79700.0],["2006-05-19",11.4421,11.7627,11.4252,11.6024,239400.0],["2006-05-22",11.6024,12.0243,11.4758,11.864,159100.0],["2006-05-23",11.9821,11.9821,11.4758,11.4842,135100.0],["2006-05-24",11.4758,11.7205,11.1467,11.5433,242600.0],["2006-05-25",11.5349,11.8049,11.4252,11.7965,100200.0],["2006-05-26",11.7965,11.8893,11.7121,11.7374,57900.0],["2006-05-30",11.653,11.7036,11.1636,11.172,121900.0],["2006-05-31",11.1805,11.4589,11.113,11.4589,219100.0],["2006-06-01",11.5855,11.8049,11.518,11.7627,241600.0],["2006-06-02",11.7711,11.8724,11.6108,11.7543,167300.0],["2006-06-05",11.729,11.729,11.2227,11.3239,194600.0],["2006-06-06",11.4758,11.4758,11.1889,11.3914,126000.0],["2006-06-07",11.3661,11.7543,11.2395,11.5433,191300.0],["2006-06-08",11.5011,11.6193,10.8345,11.6108,297400.0],["2006-06-09",11.6614,11.7711,11.4842,11.6446,282600.0],["2006-06-12",11.5855,11.5939,11.3914,11.4083,210200.0],["2006-06-13",11.2902,11.5939,11.2227,11.2649,235500.0],["2006-06-14",11.1383,11.3239,11.0202,11.1636,186900.0],["2006-06-15",11.2227,11.4674,11.1383,11.3155,196700.0],["2006-06-16",11.2986,11.5602,11.2058,11.5096,512900.0],["2006-06-19",11.5011,11.5264,11.1889,11.2733,147100.0],["2006-06-20",11.307,11.4421,11.2311,11.2817,96100.0],["2006-06-21",11.2395,11.5939,11.2395,11.4674,92000.0],["2006-06-22",11.4252,11.5939,11.3492,11.5096,128300.0],["2006-06-23",11.518,11.788,11.3999,11.5264,325800.0],["2006-06-26",11.6446,11.7711,11.5602,11.7711,96400.0],["2006-06-27",11.7711,11.7965,11.4842,11.5602,133200.0],["2006-06-28",11.5856,11.6278,11.3995,11.5856,82400.0],["2006-06-29",11.6532,12.2452,11.5517,12.2198,234700.0],["2006-06-30",12.2959,12.5919,12.093,12.5919,323200.0],["2006-07-03",12.6511,12.6511,12.3889,12.5834,91600.0],["2006-07-05",12.5158,12.5412,12.3128,12.4143,165000.0],["2006-07-06",12.5158,12.6849,12.4397,12.6088,273100.0],["2006-07-07",12.6003,12.6003,12.1944,12.2198,188500.0],["2006-07-10",12.2621,12.3551,12.1522,12.2536,136500.0],["2006-07-11",12.1691,12.2959,11.9154,12.279,169200.0],["2006-07-12",12.2198,12.2621,11.8477,11.9661,120900.0],["2006-07-13",11.8985,12.0168,11.7631,11.8731,128400.0],["2006-07-14",11.8985,11.9154,11.6701,11.7885,136100.0],["2006-07-17",11.7378,11.8393,11.4249,11.501,179200.0],["2006-07-18",11.5686,11.6278,11.298,11.5179,254500.0],["2006-07-19",11.5179,11.7716,11.5179,11.7378,264700.0],["2006-07-20",11.7547,11.9999,11.6701,11.687,191000.0],["2006-07-21",11.6194,11.6617,11.2896,11.3065,194600.0],["2006-07-24",11.3741,11.9746,11.3488,11.9746,204200.0],["2006-07-25",12.0338,12.1775,11.8477,12.0168,159100.0],["2006-07-26",12.0168,12.2198,11.8477,12.093,162700.0],["2006-07-27",12.0253,12.0845,11.3657,11.3911,367400.0],["2006-07-28",11.4333,12.1691,11.408,12.093,266200.0],["2006-07-31",12.1775,12.2875,12.0507,12.186,424800.0],["2006-08-01",12.1606,12.2283,11.9746,12.0422,184800.0],["2006-08-02",12.093,12.5919,11.9915,12.3805,387100.0],["2006-08-03",12.3467,12.4397,12.2367,12.3467,192300.0],["2006-08-04",12.4312,12.465,12.0591,12.186,137400.0],["2006-08-07",12.1183,12.1775,11.9746,12.076,124600.0],["2006-08-08",12.1352,12.1437,11.797,11.8223,146900.0],["2006-08-09",11.8815,11.9492,11.6194,11.6532,190500.0],["2006-08-10",11.5856,11.9154,11.5264,11.8308,192200.0],["2006-08-11",11.8393,11.9154,11.6194,11.6617,99300.0],["2006-08-14",11.7293,11.9323,11.5602,11.7462,147700.0],["2006-08-15",11.8139,11.9577,11.7547,11.9492,111600.0],["2006-08-16",12.0084,12.2536,11.9407,12.2452,129600.0],["2006-08-17",12.1775,12.3889,12.1775,12.3805,78200.0],["2006-08-18",12.3467,12.3467,12.1775,12.2536,92000.0],["2006-08-21",12.2198,12.2367,12.1099,12.1268,67100.0],["2006-08-22",12.1522,12.2705,12.0591,12.1775,98900.0],["2006-08-23",12.2452,12.3044,11.8815,11.9323,104600.0],["2006-08-24",11.9661,11.9661,11.6786,11.7547,172500.0],["2006-08-25",11.7124,11.9492,11.6955,11.9238,124200.0],["2006-08-28",11.8646,12.0507,11.8562,12.0422,63300.0],["2006-08-29",12.093,12.465,11.983,12.465,131900.0],["2006-08-30",12.4059,12.6088,12.3889,12.5581,156200.0],["2006-08-31",12.6088,12.6088,12.4228,12.4312,80000.0],["2006-09-01",12.5073,12.5073,12.3551,12.3889,77900.0],["2006-09-05",12.3889,12.5158,12.3213,12.3889,81200.0],["2006-09-06",12.3213,12.3636,12.1183,12.1268,90900.0],["2006-09-07",12.0591,12.186,11.7885,11.7885,123800.0],["2006-09-08",11.8393,11.9999,11.8223,11.9492,108600.0],["2006-09-11",11.9323,11.9492,11.8139,11.8308,52400.0],["2006-09-12",11.8393,12.1775,11.8054,12.1775,135500.0],["2006-09-13",12.1352,12.2367,12.1014,12.2113,89300.0],["2006-09-14",12.1437,12.1606,12.0084,12.076,91700.0],["2006-09-15",12.1437,12.2875,12.0168,12.0591,260700.0],["2006-09-18",12.0084,12.186,11.9999,12.0845,50000.0],["2006-09-19",12.1352,12.1352,11.7378,11.9576,161700.0],["2006-09-20",12.0084,12.1775,12.0084,12.1014,155500.0],["2006-09-21",12.1352,12.1691,11.8477,11.9492,111400.0],["2006-09-22",11.8815,11.8985,11.5517,11.6109,114300.0],["2006-09-25",11.6278,11.9492,11.5517,11.9154,93300.0],["2006-09-26",11.9238,11.9407,11.7801,11.8985,68600.0],["2006-09-27",11.8646,12.0171,11.8646,12.0086,61500.0],["2006-09-28",12.034,12.0595,11.873,12.051,70900.0],["2006-09-29",12.0002,12.0002,11.6527,11.6781,208700.0],["2006-10-02",11.7374,11.7374,11.4832,11.4832,188400.0],["2006-10-03",11.4578,11.6103,11.4493,11.5256,285700.0],["2006-10-04",11.4832,11.6527,11.4408,11.5171,228600.0],["2006-10-05",11.5679,11.8476,11.5001,11.8476,142400.0],["2006-10-06",11.8476,11.8476,11.712,11.7798,95400.0],["2006-10-09",11.7798,12.0171,11.729,11.8815,103600.0],["2006-10-10",11.9069,11.9493,11.8137,11.8222,163100.0],["2006-10-11",11.7883,12.0171,11.7544,11.8476,132000.0],["2006-10-12",11.9069,12.1781,11.9069,12.1781,84100.0],["2006-10-13",12.2035,12.373,12.1357,12.373,72100.0],["2006-10-16",12.3052,12.5002,12.1951,12.4493,95000.0],["2006-10-17",12.3815,12.3815,12.1103,12.2374,118000.0],["2006-10-18",12.3052,12.3476,12.1696,12.212,86100.0],["2006-10-19",12.2459,12.4493,12.2205,12.4154,94600.0],["2006-10-20",12.4239,12.4239,12.2798,12.3815,62600.0],["2006-10-23",12.3307,12.4493,12.3137,12.4408,114700.0],["2006-10-24",12.2205,12.2205,11.9239,12.1273,209800.0],["2006-10-25",11.9493,12.0595,11.7459,11.9917,198000.0],["2006-10-26",12.0595,12.5086,12.0595,12.5086,175100.0],["2006-10-27",12.4408,12.568,12.1696,12.2035,152700.0],["2006-10-30",12.1357,12.2713,12.1103,12.1781,209000.0],["2006-10-31",12.1188,12.229,11.9154,11.9662,93700.0],["2006-11-01",12.0256,12.034,11.6357,11.6612,143800.0],["2006-11-02",11.5934,11.7459,11.534,11.6781,138000.0],["2006-11-03",11.6951,11.7798,11.4917,11.7629,153600.0],["2006-11-06",11.8307,12.2205,11.7883,12.1273,154900.0],["2006-11-07",12.1442,12.3985,12.1188,12.2883,147300.0],["2006-11-08",12.2459,12.8985,12.2205,12.89,303700.0],["2006-11-09",12.9154,12.9578,12.6273,12.6696,240400.0],["2006-11-10",12.712,12.7374,12.568,12.6612,89900.0],["2006-11-13",12.6188,12.8137,12.5934,12.7968,107800.0],["2006-11-14",12.7968,13.3222,12.7374,13.3137,168200.0],["2006-11-15",13.2968,13.4663,13.2544,13.3307,102100.0],["2006-11-16",13.2883,13.3985,13.229,13.3052,56600.0],["2006-11-17",13.3052,13.3052,13.068,13.1188,87000.0],["2006-11-20",13.1781,13.1781,13.0002,13.0764,194600.0],["2006-11-21",13.0425,13.1697,12.9663,13.0934,127800.0],["2006-11-22",13.1358,13.3307,13.051,13.2883,181500.0],["2006-11-24",13.229,13.3476,13.229,13.3052,24600.0],["2006-11-27",13.229,13.3052,12.6273,12.6273,155700.0],["2006-11-28",12.6358,12.9747,12.5764,12.8307,224800.0],["2006-11-29",12.9069,13.0256,12.7883,12.9408,124500.0],["2006-11-30",12.9408,13.051,12.8646,12.9493,119800.0],["2006-12-01",12.8815,12.9917,12.4408,12.6696,184400.0],["2006-12-04",12.712,13.051,12.712,13.0256,121600.0],["2006-12-05",13.0256,13.0849,12.8561,12.89,69900.0],["2006-12-06",12.8222,13.0086,12.7629,12.9832,77800.0],["2006-12-07",13.0086,13.0171,12.8561,12.9239,63600.0],["2006-12-08",12.8646,12.9493,12.712,12.7205,73200.0],["2006-12-11",12.6696,12.7544,12.5849,12.6273,113700.0],["2006-12-12",12.6442,12.8307,12.6273,12.8307,158600.0],["2006-12-13",12.8391,12.9069,12.7798,12.9069,84300.0],["2006-12-14",12.9154,13.1612,12.8476,13.0002,215900.0],["2006-12-15",13.051,13.1527,12.9663,13.0425,221200.0],["2006-12-18",13.0934,13.1019,12.9154,12.9408,87000.0],["2006-12-19",12.8815,13.1442,12.8646,13.0595,99900.0],["2006-12-20",13.051,13.3392,13.051,13.2883,123400.0],["2006-12-21",13.2798,13.4747,12.9747,12.9917,193700.0],["2006-12-22",13.0086,13.1358,12.9324,13.0425,61100.0],["2006-12-26",13.0425,13.5595,13.0425,13.5171,126900.0],["2006-12-27",13.4577,13.7379,13.4577,13.636,151800.0],["2006-12-28",13.6105,13.7803,13.5935,13.636,76400.0],["2006-12-29",13.6954,13.6954,13.3303,13.3303,120900.0],["2007-01-03",13.3983,13.67,13.2794,13.3133,257500.0],["2007-01-04",13.2624,13.5086,13.2624,13.3473,802400.0],["2007-01-05",12.9398,13.4152,12.9398,13.1435,190300.0],["2007-01-08",13.152,13.2539,13.0162,13.0586,249000.0],["2007-01-09",12.9907,13.2624,12.8973,13.1945,692500.0],["2007-01-10",13.1181,13.3218,13.1096,13.2709,133100.0],["2007-01-11",13.3303,13.5766,13.2879,13.5001,191600.0],["2007-01-12",13.5341,13.7464,13.4577,13.5426,125000.0],["2007-01-16",13.67,13.7973,13.6105,13.6784,511400.0],["2007-01-17",13.6275,13.8652,13.6275,13.7379,91000.0],["2007-01-18",13.6954,13.7464,13.2284,13.3048,174600.0],["2007-01-19",13.3728,13.5766,13.2199,13.3388,153800.0],["2007-01-22",13.3303,13.3303,13.0926,13.2879,113600.0],["2007-01-23",13.2454,13.5256,13.1435,13.3303,134000.0],["2007-01-24",13.3303,13.602,13.2879,13.602,80600.0],["2007-01-25",13.6699,13.7209,13.0671,13.1435,114200.0],["2007-01-26",13.203,13.3218,13.135,13.1605,122900.0],["2007-01-29",13.1011,13.135,12.685,12.7869,246900.0],["2007-01-30",12.8548,13.4152,12.8548,13.4152,262900.0],["2007-01-31",13.2879,13.3558,12.736,13.1605,260200.0],["2007-02-01",13.2284,13.3813,13.203,13.3728,61600.0],["2007-02-02",13.4152,13.5086,13.3303,13.3898,128400.0],["2007-02-05",13.4067,13.4662,13.169,13.2879,146600.0],["2007-02-06",13.3898,13.3982,12.9907,13.0162,171800.0],["2007-02-07",12.9992,13.3813,12.9992,13.3728,157500.0],["2007-02-08",13.3558,13.4747,13.135,13.4747,182000.0],["2007-02-09",12.736,12.7699,11.352,11.9124,862800.0],["2007-02-12",11.785,12.0228,11.7001,11.7256,310900.0],["2007-02-13",11.7171,11.9548,11.7171,11.8954,170300.0],["2007-02-14",11.8869,11.9294,11.5473,11.6407,128900.0],["2007-02-15",11.6492,11.8954,11.5728,11.8784,296000.0],["2007-02-16",11.8699,11.8699,11.5897,11.7256,133100.0],["2007-02-20",11.6746,12.0058,11.5643,11.9888,189200.0],["2007-02-21",11.8869,11.9888,11.7595,11.8869,171700.0],["2007-02-22",11.9294,11.9718,11.768,11.8869,160800.0],["2007-02-23",11.8614,12.0907,11.8275,12.0567,146400.0],["2007-02-26",12.0567,12.0737,11.7765,11.7935,112300.0],["2007-02-27",11.1143,11.8784,10.6812,11.6746,265000.0],["2007-02-28",11.5643,11.6831,11.4539,11.4624,199900.0],["2007-03-01",11.335,11.6152,11.2586,11.5303,142200.0],["2007-03-02",11.4539,11.4963,11.2331,11.2501,219900.0],["2007-03-05",11.1652,11.6152,11.1058,11.1312,222400.0],["2007-03-06",11.2077,11.7171,11.1482,11.6322,169200.0],["2007-03-07",11.5473,11.5643,11.335,11.3605,131000.0],["2007-03-08",11.4454,11.5812,11.3605,11.3945,89700.0],["2007-03-09",11.4794,11.6152,11.3605,11.4539,122200.0],["2007-03-12",11.4709,11.5728,11.4284,11.5558,82700.0],["2007-03-13",11.4539,11.4709,11.0888,11.1397,171900.0],["2007-03-14",11.1397,11.2246,10.8001,11.0803,284500.0],["2007-03-15",11.0378,11.1822,11.0209,11.0973,299900.0],["2007-03-16",11.0378,11.1058,10.8765,11.0209,398800.0],["2007-03-19",11.0718,11.2162,11.0294,11.1397,241200.0],["2007-03-20",11.1567,11.2416,11.0209,11.2416,343900.0],["2007-03-21",11.2841,11.5303,11.1058,11.4709,200600.0],["2007-03-22",11.4199,11.5473,11.3945,11.5133,122300.0],["2007-03-23",11.5048,11.5303,11.386,11.4539,108500.0],["2007-03-26",11.4369,11.5643,11.335,11.5048,78400.0],["2007-03-27",11.4284,11.4624,11.2586,11.335,191200.0],["2007-03-28",11.2756,11.5643,11.2756,11.4794,337300.0],["2007-03-29",11.5643,11.7086,11.4709,11.7086,161500.0],["2007-03-30",11.7426,11.7767,11.5384,11.7597,168500.0],["2007-04-02",11.8107,11.8107,11.5129,11.615,132800.0],["2007-04-03",11.6405,11.7426,11.5725,11.6916,150200.0],["2007-04-04",11.632,11.7086,11.5214,11.649,152500.0],["2007-04-05",11.615,11.7341,11.4618,11.4959,73300.0],["2007-04-09",11.4874,11.4874,10.9768,11.0789,410000.0],["2007-04-10",11.0023,11.3172,10.9683,11.2746,160200.0],["2007-04-11",11.3002,11.3002,11.0023,11.0619,207100.0],["2007-04-12",11.0194,11.1981,10.9513,11.164,251100.0],["2007-04-13",11.1725,11.4108,11.164,11.4023,71500.0],["2007-04-16",11.4618,11.7256,11.4618,11.7171,76600.0],["2007-04-17",11.6661,11.7086,11.5214,11.6661,104100.0],["2007-04-18",11.581,11.632,11.5214,11.6065,102500.0],["2007-04-19",11.4618,11.7086,11.4193,11.6576,115500.0],["2007-04-20",11.8192,11.8192,11.5725,11.632,121100.0],["2007-04-23",11.5469,11.8958,11.5044,11.8873,100800.0],["2007-04-24",11.8362,11.8533,11.5469,11.7767,113500.0],["2007-04-25",11.8192,11.8362,11.4874,11.6235,139300.0],["2007-04-26",11.4874,11.6235,11.3172,11.5044,73900.0],["2007-04-27",11.4959,11.5299,11.0874,11.2576,101900.0],["2007-04-30",11.2066,11.2917,10.9087,11.13,240300.0],["2007-05-01",11.3172,11.6065,11.0704,11.2831,191200.0],["2007-05-02",11.2576,11.3938,11.0534,11.0619,288100.0],["2007-05-03",11.0874,11.4874,11.0874,11.3853,120100.0],["2007-05-04",11.4363,11.5725,11.2832,11.5554,166300.0],["2007-05-07",11.5554,11.598,11.4278,11.4533,54400.0],["2007-05-08",11.3682,11.3938,11.1215,11.3853,119800.0],["2007-05-09",11.3257,11.4789,11.2746,11.4448,109800.0],["2007-05-10",11.4448,11.4448,10.8577,10.9087,119400.0],["2007-05-11",10.9683,11.581,10.9513,11.564,180100.0],["2007-05-14",11.5299,11.7512,11.5299,11.6576,219000.0],["2007-05-15",11.5895,11.6235,11.2917,11.4108,381900.0],["2007-05-16",11.3767,11.598,11.3002,11.5384,178300.0],["2007-05-17",11.5299,11.5299,11.2832,11.4023,194300.0],["2007-05-18",11.4533,11.5725,11.3172,11.5299,96800.0],["2007-05-21",11.2917,11.5469,11.2917,11.5044,107900.0],["2007-05-22",11.4618,11.5384,11.3853,11.5299,155100.0],["2007-05-23",11.4789,11.564,11.4023,11.4874,255500.0],["2007-05-24",10.8066,10.8066,10.0153,10.4322,899500.0],["2007-05-25",10.4152,10.4152,10.2025,10.3386,275700.0],["2007-05-29",10.3812,10.3812,10.0323,10.2791,287900.0],["2007-05-30",10.2535,10.2961,10.1855,10.245,402800.0],["2007-05-31",10.3557,10.3642,10.194,10.228,474600.0],["2007-06-01",10.2535,10.6365,10.2195,10.3642,426400.0],["2007-06-04",10.2961,10.3471,10.1429,10.2025,275100.0],["2007-06-05",10.1514,10.3386,10.1514,10.228,509600.0],["2007-06-06",10.1514,10.177,10.0408,10.1344,317500.0],["2007-06-07",10.2195,10.2195,9.9898,10.177,345500.0],["2007-06-08",10.1429,10.3386,10.1344,10.3131,293200.0],["2007-06-11",10.3386,10.5258,10.2706,10.5003,419900.0],["2007-06-12",10.4152,10.5854,10.4152,10.5343,396200.0],["2007-06-13",10.5343,10.6705,10.4748,10.6365,703100.0],["2007-06-14",10.6194,10.713,10.5088,10.5769,308400.0],["2007-06-15",10.7641,10.8747,10.6365,10.8407,432300.0],["2007-06-18",10.8322,10.8322,10.713,10.7811,281300.0],["2007-06-19",10.713,11.0789,10.713,11.0194,185800.0],["2007-06-20",11.0619,11.096,10.8577,10.8662,396000.0],["2007-06-21",10.8066,11.0449,10.8066,11.0449,232100.0],["2007-06-22",10.9853,11.0449,10.9173,11.0279,619000.0],["2007-06-25",10.9683,11.13,10.8747,10.9087,286800.0],["2007-06-26",10.9428,10.9598,10.8066,10.8492,187700.0],["2007-06-27",10.781,11.0027,10.781,10.9942,164600.0],["2007-06-28",10.9942,11.088,10.9771,10.9942,137900.0],["2007-06-29",10.9942,11.088,10.7724,10.798,259000.0],["2007-07-02",10.798,11.2245,10.7639,11.1818,250700.0],["2007-07-03",11.1904,11.2501,11.0539,11.1051,260900.0],["2007-07-05",11.0709,11.1051,10.8321,10.9089,173100.0],["2007-07-06",10.8662,11.0965,10.8065,10.9942,197400.0],["2007-07-09",10.9942,11.0539,10.9004,11.0283,135900.0],["2007-07-10",10.9601,11.0112,10.6701,10.7639,239900.0],["2007-07-11",10.7212,10.8236,10.7042,10.8065,122000.0],["2007-07-12",10.8662,11.1733,10.8065,11.1733,142200.0],["2007-07-13",11.1051,11.1392,11.0368,11.0965,101400.0],["2007-07-16",11.0283,11.0965,10.943,11.0965,162000.0],["2007-07-17",11.088,11.1306,11.0283,11.0965,191100.0],["2007-07-18",11.0454,11.1562,10.9686,11.1307,158400.0],["2007-07-19",11.1648,11.2586,11.0709,11.2586,133400.0],["2007-07-20",11.2415,11.2671,11.088,11.2074,236400.0],["2007-07-23",11.2586,11.2927,11.1733,11.1733,96600.0],["2007-07-24",11.0539,11.088,10.8492,10.8918,184700.0],["2007-07-25",10.9515,11.0112,10.8321,10.9771,183100.0],["2007-07-26",10.798,10.9174,10.6701,10.7639,223900.0],["2007-07-27",10.7895,11.0027,10.6445,10.7212,402600.0],["2007-07-30",10.7127,10.9089,10.6274,10.8748,167800.0],["2007-07-31",10.7895,11.0965,10.7724,10.8662,304700.0],["2007-08-01",10.8407,11.2927,10.8407,11.1221,351000.0],["2007-08-02",11.088,11.3695,11.088,11.1818,205500.0],["2007-08-03",11.1562,11.3012,10.6786,10.7127,276200.0],["2007-08-06",11.4206,11.4206,10.6445,11.0368,301500.0],["2007-08-07",10.9771,11.2842,10.9174,11.1733,364400.0],["2007-08-08",11.2586,11.523,10.7895,11.0368,469300.0],["2007-08-09",10.9601,11.0368,10.3289,10.6189,512600.0],["2007-08-10",10.6189,11.3439,10.5762,11.2415,595000.0],["2007-08-13",11.3098,11.8556,11.1392,11.1562,387400.0],["2007-08-14",11.1306,11.4206,11.0454,11.0454,186700.0],["2007-08-15",11.0027,11.233,10.9089,10.943,211300.0],["2007-08-16",10.9345,11.2927,10.9004,11.1477,430100.0],["2007-08-17",11.1477,11.4206,11.1306,11.1562,338200.0],["2007-08-20",11.1818,11.2842,10.8833,11.1477,194000.0],["2007-08-21",11.0368,11.233,10.9942,11.0368,145100.0],["2007-08-22",11.1051,11.2245,11.0965,11.2074,266900.0],["2007-08-23",11.2756,11.3609,11.1051,11.1904,185500.0],["2007-08-24",11.2415,11.3268,11.2074,11.2842,234700.0],["2007-08-27",11.2159,11.4377,11.2074,11.3268,206300.0],["2007-08-28",11.2756,11.3354,10.8577,10.8833,241800.0],["2007-08-29",10.9515,11.3354,10.9345,11.3098,164100.0],["2007-08-30",11.2415,11.3354,10.8833,10.9686,251500.0],["2007-08-31",11.088,11.1989,10.9686,11.0795,108700.0],["2007-09-04",11.088,11.2586,11.0283,11.1648,164500.0],["2007-09-05",11.1136,11.2159,10.9686,11.0709,131100.0],["2007-09-06",11.1307,11.1392,11.0198,11.1307,72700.0],["2007-09-07",11.0624,11.1477,10.7298,10.8492,163900.0],["2007-09-10",10.9089,10.9089,10.5848,10.6957,181100.0],["2007-09-11",10.7298,10.8918,10.6445,10.8748,133400.0],["2007-09-12",10.8407,10.9259,10.6786,10.7042,99500.0],["2007-09-13",10.7383,10.8662,10.653,10.781,88600.0],["2007-09-14",10.7127,10.9771,10.7127,10.9771,98200.0],["2007-09-17",10.9259,11.0368,10.6871,10.7554,188300.0],["2007-09-18",10.7724,11.1221,10.6957,11.1136,229000.0],["2007-09-19",11.1306,11.5145,11.1306,11.4206,521600.0],["2007-09-20",11.4036,11.4462,11.2927,11.3183,214400.0],["2007-09-21",11.4121,11.5742,11.3439,11.5742,271300.0],["2007-09-24",11.6168,11.6168,11.2501,11.3012,221800.0],["2007-09-25",11.2501,11.3865,11.2501,11.2842,112600.0],["2007-09-26",11.3782,11.4466,11.3098,11.4295,123700.0],["2007-09-27",11.4893,11.4893,11.344,11.3697,152000.0],["2007-09-28",11.3355,11.4295,11.0277,11.0277,174300.0],["2007-10-01",11.0106,11.3782,10.9935,11.2927,234000.0],["2007-10-02",11.344,11.4124,11.3013,11.3013,195700.0],["2007-10-03",11.2414,11.4124,11.1303,11.1645,201000.0],["2007-10-04",11.2243,11.3782,11.1987,11.3013,159300.0],["2007-10-05",11.344,11.4551,11.3013,11.3526,302600.0],["2007-10-08",11.3526,11.4124,11.0534,11.0534,145500.0],["2007-10-09",11.1132,11.4124,11.0363,11.2927,538800.0],["2007-10-10",11.3013,11.4124,11.2927,11.3355,204800.0],["2007-10-11",11.4039,11.4722,11.3526,11.421,1503900.0],["2007-10-12",11.4722,11.6261,11.4722,11.5834,200900.0],["2007-10-15",11.6945,11.7116,11.5406,11.6432,234500.0],["2007-10-16",11.6261,11.7458,11.5834,11.6432,101900.0],["2007-10-17",11.7031,11.8313,11.515,11.515,314400.0],["2007-10-18",11.4637,11.7287,11.4637,11.6518,114600.0],["2007-10-19",11.6518,11.686,11.2842,11.2842,204100.0],["2007-10-22",11.1132,11.6261,10.8055,11.5577,188600.0],["2007-10-23",11.609,11.609,11.3697,11.4979,163700.0],["2007-10-24",11.3782,11.4381,10.4806,10.5404,598700.0],["2007-10-25",10.4806,10.6003,10.3866,10.5234,750000.0],["2007-10-26",10.4721,10.5832,10.4635,10.5575,224000.0],["2007-10-29",10.643,10.72,10.4977,10.72,268400.0],["2007-10-30",10.6772,10.7884,10.5917,10.6858,200100.0],["2007-10-31",10.7371,10.7371,10.455,10.5575,288700.0],["2007-11-01",10.4977,10.5319,10.2583,10.3182,295600.0],["2007-11-02",10.378,10.378,10.1899,10.3096,238800.0],["2007-11-05",10.2583,10.3695,10.1814,10.19,176000.0],["2007-11-06",10.1301,10.2583,9.9677,10.2412,193800.0],["2007-11-07",10.1814,10.2412,9.8138,9.8138,259400.0],["2007-11-08",9.8736,9.9933,9.7967,9.8736,227100.0],["2007-11-09",9.7198,9.754,9.4548,9.5232,253200.0],["2007-11-12",9.5317,9.7112,9.5146,9.677,260300.0],["2007-11-13",9.7369,9.8395,9.6257,9.8309,249700.0],["2007-11-14",9.8737,9.8737,9.6514,9.6514,161100.0],["2007-11-15",9.6257,9.754,9.5574,9.754,205900.0],["2007-11-16",9.6685,9.7283,9.4804,9.5744,162800.0],["2007-11-19",9.4975,9.6257,9.4035,9.5317,151900.0],["2007-11-20",9.4975,9.6172,9.2753,9.4206,233600.0],["2007-11-21",9.3864,9.4633,9.2752,9.2752,158800.0],["2007-11-23",9.3436,9.4975,9.2838,9.4035,92800.0],["2007-11-26",9.4633,9.5745,8.9846,9.0017,165500.0],["2007-11-27",9.0102,9.1043,8.8991,8.9077,222000.0],["2007-11-28",8.9846,9.0188,8.9077,9.0188,387600.0],["2007-11-29",9.0444,9.0701,8.9077,8.9162,165200.0],["2007-11-30",8.976,9.1299,8.976,9.0359,211100.0],["2007-12-03",8.9589,9.0957,8.9248,8.9248,136100.0],["2007-12-04",8.8564,8.9248,8.7623,8.7623,114400.0],["2007-12-05",8.8735,8.9248,8.7367,8.8649,96000.0],["2007-12-06",8.8136,8.9162,8.8136,8.8735,203300.0],["2007-12-07",8.882,9.0359,8.8649,8.9248,161400.0],["2007-12-10",8.9333,9.1385,8.9333,9.0786,262400.0],["2007-12-11",9.1214,9.2154,8.8991,8.9333,183300.0],["2007-12-12",9.1385,9.1385,8.9333,8.9504,211100.0],["2007-12-13",8.8991,9.0615,8.8991,9.0102,117800.0],["2007-12-14",8.9077,8.9846,8.6854,8.6854,153000.0],["2007-12-17",8.6341,8.7794,8.5999,8.6341,138700.0],["2007-12-18",8.6597,8.7367,8.4375,8.711,182000.0],["2007-12-19",8.6768,8.7623,8.6085,8.6939,229500.0],["2007-12-20",8.7709,8.7965,8.6939,8.7367,271900.0],["2007-12-21",8.8564,8.8564,8.5315,8.7196,573400.0],["2007-12-24",8.7196,8.8051,8.6939,8.7623,166500.0],["2007-12-26",8.7452,8.8309,8.7452,8.8138,254700.0],["2007-12-27",8.7966,8.8309,8.668,8.668,242400.0],["2007-12-28",8.8052,8.8052,8.6509,8.6509,254400.0],["2007-12-31",8.608,8.7023,8.5137,8.5137,202000.0],["2008-01-02",8.5137,8.6337,8.5051,8.5308,330400.0],["2008-01-03",8.5223,8.5737,8.3165,8.3594,223000.0],["2008-01-04",8.2736,8.3336,8.0593,8.1364,223300.0],["2008-01-07",8.1879,8.3079,8.1107,8.2479,229400.0],["2008-01-08",8.2565,8.3422,7.9993,8.0078,171300.0],["2008-01-09",7.9821,8.2822,7.8707,8.2565,180600.0],["2008-01-10",8.1879,8.2565,7.9907,8.1879,191300.0],["2008-01-11",8.1365,8.2393,8.0507,8.1193,180800.0],["2008-01-14",8.2736,8.4708,8.2308,8.4365,252000.0],["2008-01-15",8.4194,8.488,8.3765,8.4365,265200.0],["2008-01-16",8.428,8.4451,8.2994,8.3165,242400.0],["2008-01-17",8.3251,8.4022,8.1193,8.1364,180200.0],["2008-01-18",8.1879,8.3079,8.0507,8.1107,269300.0],["2008-01-22",8.1107,8.1707,7.9393,7.9735,246300.0],["2008-01-23",7.8021,8.3165,7.7078,8.3079,355700.0],["2008-01-24",8.3508,8.3594,8.0421,8.1193,194600.0],["2008-01-25",8.1622,8.4108,8.145,8.3165,149800.0],["2008-01-28",8.3165,8.4194,8.1536,8.3422,222400.0],["2008-01-29",8.4022,8.4365,8.2908,8.3508,135400.0],["2008-01-30",8.2993,8.5051,8.2308,8.2308,225600.0],["2008-01-31",8.5651,9.3282,8.2994,9.0881,845700.0],["2008-02-01",9.1396,9.4397,9.0881,9.2596,383800.0],["2008-02-04",9.251,9.2596,9.0281,9.1053,210400.0],["2008-02-05",9.0195,9.3196,8.9938,8.9938,176900.0],["2008-02-06",9.0367,9.0453,8.8395,8.8738,160100.0],["2008-02-07",8.8395,8.9081,8.6423,8.8223,229300.0],["2008-02-08",8.8224,8.9595,8.7195,8.7966,95300.0],["2008-02-11",8.7709,8.8909,8.6937,8.8052,101700.0],["2008-02-12",8.8566,8.9338,8.7623,8.7795,103300.0],["2008-02-13",8.8309,9.1996,8.8224,9.191,110500.0],["2008-02-14",9.191,9.2253,8.7452,8.7452,215100.0],["2008-02-15",8.6937,8.7709,8.5823,8.608,110600.0],["2008-02-19",8.668,8.668,8.3251,8.4194,128100.0],["2008-02-20",8.3765,8.5223,8.2479,8.428,224200.0],["2008-02-21",8.4708,8.668,8.2994,8.3079,178200.0],["2008-02-22",8.3079,8.3851,8.0507,8.2393,135200.0],["2008-02-25",8.2308,8.428,8.1879,8.4022,104200.0],["2008-02-26",8.3508,8.6595,8.3508,8.5223,132200.0],["2008-02-27",8.4708,8.7195,8.4708,8.6766,142300.0],["2008-02-28",8.6252,8.6595,8.488,8.608,154800.0],["2008-02-29",8.5394,8.608,8.3165,8.3165,168800.0],["2008-03-03",8.3422,8.3851,7.905,8.0764,205200.0],["2008-03-04",8.025,8.428,7.9221,8.3765,330400.0],["2008-03-05",8.428,8.4708,8.2736,8.3165,197800.0],["2008-03-06",8.2651,8.3251,8.0164,8.0421,131400.0],["2008-03-07",7.965,8.1879,7.965,8.1022,107100.0],["2008-03-10",8.1536,8.1707,8.0507,8.145,133600.0],["2008-03-11",8.3679,8.3679,8.145,8.3079,215300.0],["2008-03-12",8.3165,8.3594,8.1536,8.1536,182100.0],["2008-03-13",8.0936,8.2136,7.9564,8.1965,143900.0],["2008-03-14",8.2308,8.2308,7.6563,7.7249,264300.0],["2008-03-17",7.6306,8.1107,7.5963,7.9478,139700.0],["2008-03-18",8.0936,8.2393,7.8449,8.1965,184800.0],["2008-03-19",8.2222,8.3508,8.0764,8.0764,97100.0],["2008-03-20",8.2565,8.4022,8.145,8.3336,522200.0],["2008-03-24",8.3508,8.7195,8.2908,8.7195,165200.0],["2008-03-25",8.6766,8.8652,8.608,8.8652,216200.0],["2008-03-26",8.9168,9.2178,8.762,9.2178,247600.0],["2008-03-27",9.2608,9.278,9.0372,9.149,148900.0],["2008-03-28",9.149,9.2694,8.9856,9.02,271800.0],["2008-03-31",9.0286,9.3553,8.9684,9.2006,287400.0],["2008-04-01",9.3209,9.7853,9.2178,9.7853,283900.0],["2008-04-02",9.7509,9.8197,9.4671,9.5015,157900.0],["2008-04-03",9.4671,9.6305,9.4671,9.5359,75900.0],["2008-04-04",9.5703,9.9228,9.5359,9.8455,137400.0],["2008-04-07",9.9401,9.9744,9.4843,9.5531,97100.0],["2008-04-08",9.4585,9.6821,9.4585,9.6821,89800.0],["2008-04-09",9.7079,9.7079,9.4585,9.4585,95300.0],["2008-04-10",9.5101,9.9487,9.4843,9.6649,158300.0],["2008-04-11",9.6047,9.6563,9.192,9.2092,131900.0],["2008-04-14",9.2178,9.5273,9.1748,9.5101,151400.0],["2008-04-15",9.5703,9.5703,9.1404,9.2952,119100.0],["2008-04-16",9.3725,9.4499,9.1232,9.3983,278200.0],["2008-04-17",9.3467,9.3467,9.1748,9.2436,53000.0],["2008-04-18",9.3983,9.4413,9.235,9.3124,167300.0],["2008-04-21",9.3295,9.4155,9.1404,9.2264,75100.0],["2008-04-22",9.192,9.278,8.8222,8.9684,71900.0],["2008-04-23",9.02,9.1146,8.8136,9.1146,97900.0],["2008-04-24",9.1662,9.6219,9.106,9.5359,146100.0],["2008-04-25",9.5617,9.5961,9.0372,9.3553,108300.0],["2008-04-28",9.3639,9.3639,9.0888,9.2006,116700.0],["2008-04-29",9.235,9.3123,9.1662,9.2092,100300.0],["2008-04-30",9.5703,10.0862,9.4069,9.6735,213100.0],["2008-05-01",9.6907,9.9315,9.4929,9.8971,170100.0],["2008-05-02",9.9916,9.9916,9.5617,9.7165,107500.0],["2008-05-05",9.7595,9.7595,9.3725,9.3983,163300.0],["2008-05-06",9.3897,9.5015,9.2522,9.2952,193100.0],["2008-05-07",9.2866,9.5187,9.2178,9.278,112100.0],["2008-05-08",9.3381,9.4155,9.1662,9.2522,127200.0],["2008-05-09",9.1834,9.3295,9.1146,9.235,54700.0],["2008-05-12",9.2866,9.3725,7.3347,8.9942,1368400.0],["2008-05-13",9.0802,9.2436,8.9856,9.2264,134400.0],["2008-05-14",9.3123,9.4413,9.0544,9.0974,307300.0],["2008-05-15",9.0974,9.6305,9.0544,9.6047,217400.0],["2008-05-16",9.6477,9.6477,9.2006,9.4585,172400.0],["2008-05-19",9.4757,9.4929,9.1232,9.1662,191400.0],["2008-05-20",9.1146,9.278,9.0458,9.1748,130700.0],["2008-05-21",9.2264,9.3811,9.1146,9.3467,164300.0],["2008-05-22",9.3381,9.3553,9.1576,9.2178,153400.0],["2008-05-23",9.192,9.2522,9.0458,9.1146,68200.0],["2008-05-27",9.106,9.3467,9.0716,9.3295,104400.0],["2008-05-28",9.3467,9.3639,9.063,9.2436,78300.0],["2008-05-29",9.2436,9.4327,9.1146,9.3639,162200.0],["2008-05-30",9.3897,9.5273,9.3467,9.3553,368400.0],["2008-06-02",9.3725,9.7423,9.2694,9.5101,207000.0],["2008-06-03",9.5445,9.5617,9.3123,9.4327,416800.0],["2008-06-04",9.3639,9.4671,9.3295,9.3295,279600.0],["2008-06-05",9.3381,9.5015,9.3295,9.4585,439600.0],["2008-06-06",9.3725,9.4585,9.2952,9.3037,301600.0],["2008-06-09",9.3381,9.4155,9.1834,9.2694,179200.0],["2008-06-10",9.1834,9.3811,9.1834,9.3639,452500.0],["2008-06-11",9.3038,9.3725,9.2178,9.3124,325100.0],["2008-06-12",9.4241,9.4499,9.278,9.2866,172100.0],["2008-06-13",9.4069,9.6219,9.3467,9.6047,313600.0],["2008-06-16",9.5531,9.5531,9.02,9.3295,602900.0],["2008-06-17",9.3553,9.3639,9.0372,9.106,121800.0],["2008-06-18",9.0802,9.1662,9.0372,9.1146,100000.0],["2008-06-19",9.1146,9.3123,9.0028,9.3037,123100.0],["2008-06-20",9.2694,9.2952,8.8566,9.0372,262200.0],["2008-06-23",9.0974,9.1232,8.8652,8.8996,93800.0],["2008-06-24",8.8996,8.8996,8.5987,8.6675,148200.0],["2008-06-25",8.7278,8.8917,8.6329,8.8917,172800.0],["2008-06-26",8.7623,8.8313,8.4605,8.6243,121700.0],["2008-06-27",8.6243,9.0297,8.5036,8.8399,468300.0],["2008-06-30",8.8313,9.0728,8.6675,8.6675,163600.0],["2008-07-01",8.5812,8.8831,8.5812,8.8141,229400.0],["2008-07-02",8.8227,8.8917,8.5898,8.6157,192700.0],["2008-07-03",8.6502,8.7968,8.5985,8.6416,88000.0],["2008-07-07",8.7019,8.7192,8.5898,8.5898,263200.0],["2008-07-08",8.5898,8.9176,8.564,8.9089,176000.0],["2008-07-09",8.9176,8.9952,8.5898,8.6157,145700.0],["2008-07-10",8.6243,8.9952,8.5985,8.7709,133400.0],["2008-07-11",8.7019,8.9521,8.5726,8.9262,150600.0],["2008-07-14",8.9779,9.021,8.633,8.7278,175400.0],["2008-07-15",8.6243,9.0383,8.5898,8.7364,179000.0],["2008-07-16",8.7623,9.021,8.7451,8.9952,116700.0],["2008-07-17",9.0124,9.3574,9.0124,9.3574,107500.0],["2008-07-18",9.366,9.4695,9.1935,9.3143,127200.0],["2008-07-21",9.3143,9.3746,9.2712,9.3143,83700.0],["2008-07-22",9.2884,10.0646,9.2453,10.0646,171700.0],["2008-07-23",10.0732,10.2716,9.8921,10.1163,209200.0],["2008-07-24",10.1853,10.4096,10.0646,10.1681,151400.0],["2008-07-25",10.2888,10.651,10.2198,10.3578,190600.0],["2008-07-28",10.3061,10.3406,10.0732,10.1681,209700.0],["2008-07-29",10.5993,11.8498,10.3319,10.7718,644300.0],["2008-07-30",10.858,11.2979,10.7804,11.1685,285800.0],["2008-07-31",11.0823,11.5652,10.996,11.0909,245400.0],["2008-08-01",11.0133,11.0909,10.4268,10.4613,331300.0],["2008-08-04",10.4354,10.927,10.3492,10.8063,169500.0],["2008-08-05",10.9529,11.0305,10.5907,11.0133,211800.0],["2008-08-06",11.0133,11.0995,10.8494,10.9443,140500.0],["2008-08-07",10.8753,10.9874,10.6079,10.7977,162800.0],["2008-08-08",10.8322,11.4617,10.7977,11.134,164600.0],["2008-08-11",11.1513,11.5652,11.134,11.3669,267800.0],["2008-08-12",11.3582,11.8153,10.8494,11.7377,260800.0],["2008-08-13",11.8498,11.8498,11.3927,11.7032,188100.0],["2008-08-14",11.6083,11.8153,11.4876,11.7722,198000.0],["2008-08-15",11.824,12.0654,11.3237,11.5049,165300.0],["2008-08-18",11.5911,11.8498,11.479,11.5911,186000.0],["2008-08-19",11.617,11.6946,11.3669,11.4186,151300.0],["2008-08-20",11.4359,11.7377,11.3065,11.4359,151300.0],["2008-08-21",11.341,11.5307,11.0219,11.0909,290700.0],["2008-08-22",11.1599,11.6256,11.1168,11.4704,153900.0],["2008-08-25",11.3927,11.5652,11.0478,11.2634,154900.0],["2008-08-26",11.2634,11.617,11.2634,11.5825,156800.0],["2008-08-27",11.5825,11.9878,11.5825,11.8153,137000.0],["2008-08-28",11.8067,11.9706,11.6687,11.9102,232700.0],["2008-08-29",11.8412,11.8412,11.2202,11.4186,206200.0],["2008-09-02",11.5393,11.8498,11.4359,11.5997,187500.0],["2008-09-03",11.5997,11.9706,11.4445,11.686,192600.0],["2008-09-04",11.548,11.5566,11.0478,11.2116,243600.0],["2008-09-05",11.1858,11.341,10.8925,11.2116,185000.0],["2008-09-08",11.3841,11.5997,11.2116,11.4272,184900.0],["2008-09-09",11.41,11.686,11.1081,11.1254,238200.0],["2008-09-10",11.2547,11.5566,11.0564,11.3755,109100.0],["2008-09-11",11.3151,11.3496,11.0219,11.2806,89500.0],["2008-09-12",11.2289,11.2979,11.0219,11.1513,135100.0],["2008-09-15",10.996,11.1771,10.6252,10.6252,119700.0],["2008-09-16",10.5217,11.2547,10.5217,11.2547,194700.0],["2008-09-17",11.0736,11.0736,10.3837,10.4441,327100.0],["2008-09-18",10.651,10.7287,10.0387,10.6252,339900.0],["2008-09-19",10.8925,11.5566,10.6942,10.9788,506200.0],["2008-09-22",10.9012,11.4704,10.9012,10.9615,176700.0],["2008-09-23",10.9874,11.1426,10.651,10.8235,154100.0],["2008-09-24",10.8408,10.884,10.5728,10.7803,130100.0],["2008-09-25",10.7889,11.0483,10.7111,10.763,103600.0],["2008-09-26",10.5555,10.9359,10.521,10.9013,100900.0],["2008-09-29",10.7198,10.7198,10.1406,10.5382,179600.0],["2008-09-30",10.642,11.3595,10.3308,11.0483,240400.0],["2008-10-01",10.9532,10.9705,10.3308,10.5815,149600.0],["2008-10-02",10.4864,10.495,10.0887,10.0887,199900.0],["2008-10-03",10.227,10.5037,10.0023,10.0455,124800.0],["2008-10-06",9.9072,10.0023,9.1378,9.8034,282900.0],["2008-10-07",9.9158,9.9158,9.3625,9.4058,214800.0],["2008-10-08",9.1378,9.8034,9.06,9.2069,268900.0],["2008-10-09",9.2069,9.423,8.887,8.9649,361400.0],["2008-10-10",8.6882,9.1205,7.9188,8.8352,405400.0],["2008-10-13",9.06,9.5268,8.9389,9.5268,124500.0],["2008-10-14",9.7688,9.8121,8.8871,9.3798,312300.0],["2008-10-15",9.2674,9.3712,8.645,8.645,134400.0],["2008-10-16",8.6104,9.3279,8.2819,9.2934,196800.0],["2008-10-17",8.9562,9.3712,8.8352,8.9303,213300.0],["2008-10-20",9.0254,9.0254,8.4375,8.8265,189400.0],["2008-10-21",8.7228,8.9043,8.5413,8.7228,147600.0],["2008-10-22",8.4289,8.9994,8.2646,8.8179,291300.0],["2008-10-23",8.8698,9.1032,8.3943,9.0599,348900.0],["2008-10-24",8.5153,8.9908,8.2992,8.7314,393800.0],["2008-10-27",8.5758,8.6104,8.1609,8.1609,258700.0],["2008-10-28",8.1609,9.0427,8.1609,8.9994,356900.0],["2008-10-29",8.5413,8.5413,5.7921,6.2936,1113500.0],["2008-10-30",6.6221,6.6739,5.3426,5.844,706000.0],["2008-10-31",5.8354,6.0428,5.5328,6.0428,529100.0],["2008-11-03",6.0342,6.3714,5.9823,6.1898,316400.0],["2008-11-04",6.3886,6.5788,6.1898,6.4059,370600.0],["2008-11-05",6.3022,6.4146,5.9045,5.965,348400.0],["2008-11-06",5.9305,6.0861,5.8527,5.8699,125300.0],["2008-11-07",5.9218,5.9218,5.4636,5.6538,214400.0],["2008-11-10",5.7835,5.8613,5.4031,5.455,141600.0],["2008-11-11",5.3945,5.3945,5.0314,5.1178,178900.0],["2008-11-12",5.0314,5.0314,4.3917,4.4522,215100.0],["2008-11-13",4.3744,4.9622,4.1323,4.9622,260700.0],["2008-11-14",4.9017,4.9709,4.4954,4.4954,188400.0],["2008-11-17",4.4695,5.5587,4.4695,5.0573,478200.0],["2008-11-18",5.0487,5.0833,4.4954,4.5559,336600.0],["2008-11-19",4.5473,4.919,4.0459,4.0459,376400.0],["2008-11-20",3.873,4.5559,3.873,3.9162,319400.0],["2008-11-21",3.9767,4.1582,3.4494,4.1237,441600.0],["2008-11-24",4.1669,4.4176,4.1496,4.262,281100.0],["2008-11-25",4.262,4.3139,4.0631,4.1928,193700.0],["2008-11-26",4.0891,5.1178,3.9853,5.0055,222200.0],["2008-11-28",5.0833,5.1265,4.4522,4.7807,190700.0],["2008-12-01",4.6424,4.7288,4.141,4.1842,154900.0],["2008-12-02",4.2706,4.5991,4.1064,4.5818,212600.0],["2008-12-03",4.4435,5.1524,4.4003,4.7893,273500.0],["2008-12-04",4.7115,5.0227,4.5818,4.6942,190100.0],["2008-12-05",4.6769,4.9968,4.4608,4.9968,132400.0],["2008-12-08",5.04,5.602,5.04,5.4377,191200.0],["2008-12-09",5.3685,5.7576,4.8585,4.9104,231400.0],["2008-12-10",4.9104,5.6106,4.9104,5.5587,421200.0],["2008-12-11",5.4982,5.6106,4.9968,5.1784,194400.0],["2008-12-12",4.9449,5.6279,4.9104,5.4204,119800.0],["2008-12-15",5.4291,5.5674,5.0141,5.1611,130500.0],["2008-12-16",5.2389,5.3426,4.9363,5.2994,274900.0],["2008-12-17",5.2734,5.6192,5.0314,5.6192,213300.0],["2008-12-18",5.6192,5.8267,5.2302,5.2562,211000.0],["2008-12-19",5.5069,5.9391,5.4291,5.6452,355600.0],["2008-12-22",5.5847,5.5847,4.7115,5.0573,249800.0],["2008-12-23",5.1181,5.2485,4.8227,4.8401,85800.0],["2008-12-24",4.953,5.1529,4.8401,4.8662,51300.0],["2008-12-26",4.8922,5.1268,4.8401,5.1095,71000.0],["2008-12-29",5.0834,5.1268,4.7097,4.8227,83500.0],["2008-12-30",4.8662,4.9965,4.5533,4.8922,182900.0],["2008-12-31",4.8835,5.0486,4.5359,4.7879,259500.0],["2009-01-02",4.7966,5.2832,4.7706,5.1181,112000.0],["2009-01-05",5.1877,5.2832,4.9009,5.1529,157500.0],["2009-01-06",5.1529,5.6221,5.1529,5.2572,239000.0],["2009-01-07",5.179,5.3354,4.9096,5.1268,149400.0],["2009-01-08",5.0921,5.3006,5.0834,5.1877,121000.0],["2009-01-09",5.1703,5.1703,4.6663,4.6663,108600.0],["2009-01-12",4.7879,4.9965,4.5794,4.6837,133700.0],["2009-01-13",4.6489,4.9878,4.6489,4.8314,101800.0],["2009-01-14",4.7445,4.7445,4.1275,4.3882,371100.0],["2009-01-15",4.3708,4.4664,3.6235,4.0146,245200.0],["2009-01-16",4.0493,4.3535,3.5801,4.3535,298400.0],["2009-01-20",4.284,4.3013,3.9711,3.9711,148700.0],["2009-01-21",4.0146,4.3535,3.7973,4.2926,124200.0],["2009-01-22",4.2057,4.2753,3.9103,3.9885,78300.0],["2009-01-23",3.8755,4.4056,3.8234,4.1015,106600.0],["2009-01-26",4.0928,4.5099,4.032,4.1449,190600.0],["2009-01-27",4.171,4.6837,4.0841,4.4491,215700.0],["2009-01-28",4.6228,4.814,4.3535,4.4404,200700.0],["2009-01-29",4.4056,5.5439,4.3708,4.7445,405400.0],["2009-01-30",4.7793,4.9791,4.3361,4.4664,307300.0],["2009-02-02",4.4143,4.7619,4.4143,4.5707,336300.0],["2009-02-03",4.5968,4.7706,4.2492,4.31,143400.0],["2009-02-04",4.3013,4.5794,4.2492,4.3448,164900.0],["2009-02-05",4.3274,4.6055,4.3274,4.4664,190600.0],["2009-02-06",4.4491,4.6489,4.4404,4.4838,158900.0],["2009-02-09",4.4838,4.6489,4.4404,4.4751,201400.0],["2009-02-10",4.4577,4.675,4.3448,4.3535,120300.0],["2009-02-11",4.4143,4.5446,4.3448,4.4056,103000.0],["2009-02-12",4.3361,4.4838,4.2492,4.4317,73700.0],["2009-02-13",4.4577,4.6837,4.032,4.2144,131100.0],["2009-02-17",4.0667,4.3448,3.9711,4.1884,146300.0],["2009-02-18",4.2144,4.2579,3.8668,3.8842,88800.0],["2009-02-19",3.9364,3.9711,3.7191,3.78,98700.0],["2009-02-20",3.7278,3.7365,3.4584,3.4758,153500.0],["2009-02-23",3.5714,3.6062,3.3715,3.415,217300.0],["2009-02-24",3.4758,3.6322,3.3715,3.5453,193000.0],["2009-02-25",3.6062,3.6062,3.1282,3.1543,144600.0],["2009-02-26",3.1717,3.1717,2.9197,2.9197,118300.0],["2009-02-27",2.911,2.9892,2.7372,2.7372,157600.0],["2009-03-02",2.7025,2.911,2.6156,2.6677,161400.0],["2009-03-03",2.7025,2.7025,2.2593,2.2593,111100.0],["2009-03-04",2.3027,2.6851,2.1985,2.6242,281800.0],["2009-03-05",2.5634,2.6156,2.0855,2.1289,166300.0],["2009-03-06",2.1637,2.2071,1.8769,1.9638,274600.0],["2009-03-09",1.9378,2.0594,1.8335,1.8856,195000.0],["2009-03-10",1.903,2.1289,1.8943,2.1116,193500.0],["2009-03-11",2.1116,2.2071,1.9725,1.9725,112700.0],["2009-03-12",1.9551,2.659,1.9551,2.5982,156500.0],["2009-03-13",2.659,2.7025,2.4939,2.5982,119000.0],["2009-03-16",2.6329,2.6764,2.4765,2.6156,179900.0],["2009-03-17",2.546,2.7459,2.5287,2.7459,241600.0],["2009-03-18",2.7459,2.9979,2.7111,2.9544,233800.0],["2009-03-19",3.0066,3.276,3.0066,3.2151,88700.0],["2009-03-20",3.3194,3.3629,2.8589,2.8849,146400.0],["2009-03-23",2.9544,3.1109,2.9544,3.05,167500.0],["2009-03-24",2.9892,3.3629,2.9718,3.1456,128100.0],["2009-03-25",3.1544,3.3997,2.9879,3.2595,173100.0],["2009-03-26",3.3209,3.8028,3.2946,3.7853,180200.0],["2009-03-27",3.7064,3.9605,3.7064,3.9079,98800.0],["2009-03-30",3.8291,3.8291,2.8477,3.0229,194200.0],["2009-03-31",3.0668,3.4961,3.0668,3.1631,173600.0],["2009-04-01",3.1106,3.3734,3.0668,3.3734,109100.0],["2009-04-02",3.4435,4.2058,3.4172,3.7414,185800.0],["2009-04-03",3.7414,3.943,3.7064,3.9167,69700.0],["2009-04-06",3.8203,3.8816,3.3471,3.6626,99600.0],["2009-04-07",3.6188,3.6188,3.3296,3.3471,97000.0],["2009-04-08",3.3822,3.5399,3.1281,3.4085,187800.0],["2009-04-09",3.4961,4.0919,3.4961,4.0481,294400.0],["2009-04-13",3.9693,4.2058,3.8115,4.1796,150800.0],["2009-04-14",4.1007,4.1007,3.5399,3.6801,298500.0],["2009-04-15",3.6626,3.9517,3.6363,3.8904,182400.0],["2009-04-16",3.9167,4.6878,3.8641,4.5125,249800.0],["2009-04-17",4.53,4.6177,4.1708,4.2672,335300.0],["2009-04-20",4.162,4.1883,3.6363,3.6363,389800.0],["2009-04-21",3.6013,4.3548,3.6013,4.2584,261100.0],["2009-04-22",4.1796,4.5914,4.0394,4.3986,316400.0],["2009-04-23",4.3811,4.5125,4.1445,4.3022,290000.0],["2009-04-24",4.3285,4.5563,4.2321,4.5125,251000.0],["2009-04-27",4.4074,4.6615,4.3723,4.5476,197500.0],["2009-04-28",4.5125,5.2485,4.3811,4.9857,259700.0],["2009-04-29",4.8104,5.5465,4.3986,5.5465,307800.0],["2009-04-30",5.5465,5.8882,5.1872,5.3186,291800.0],["2009-05-01",5.3011,5.3099,5.0382,5.1259,229900.0],["2009-05-04",5.1522,5.599,5.0382,5.5815,122800.0],["2009-05-05",5.5202,5.6866,5.1522,5.2836,129000.0],["2009-05-06",5.3099,5.3274,5.0032,5.1522,153600.0],["2009-05-07",5.2398,5.6866,4.8192,4.8805,157600.0],["2009-05-08",5.0207,5.4764,4.9944,5.4764,113600.0],["2009-05-11",5.3537,5.3537,4.8455,4.8893,142400.0],["2009-05-12",4.9419,5.196,4.6264,5.1697,172100.0],["2009-05-13",5.0733,5.0733,4.5563,4.5651,152200.0],["2009-05-14",4.6089,4.9506,4.495,4.7841,104400.0],["2009-05-15",4.7841,4.9944,4.6965,4.8104,96600.0],["2009-05-18",4.8718,5.1171,4.4249,4.6615,555900.0],["2009-05-19",4.5826,5.0645,4.5388,4.7841,183700.0],["2009-05-20",4.7841,5.1259,4.6615,4.714,184500.0],["2009-05-21",4.6352,5.0733,4.5563,4.9068,138800.0],["2009-05-22",4.9594,5.0645,4.6878,4.8367,95600.0],["2009-05-26",4.7929,5.4238,4.7929,5.4238,98500.0],["2009-05-27",5.3624,5.4325,4.8367,4.8542,112300.0],["2009-05-28",4.9243,5.3186,4.7228,5.1083,92800.0],["2009-05-29",5.1346,5.2135,4.8192,5.0558,139700.0],["2009-06-01",5.1609,5.4764,5.047,5.3449,114100.0],["2009-06-02",5.3274,5.5026,5.0821,5.1697,163300.0],["2009-06-03",5.1259,5.1872,4.9331,5.0295,94400.0],["2009-06-04",5.0558,5.3624,4.9944,5.3274,72200.0],["2009-06-05",5.3712,5.5114,5.231,5.3186,90800.0],["2009-06-08",5.3449,5.4939,5.0908,5.3712,161700.0],["2009-06-09",5.3975,5.5026,5.0558,5.1872,180300.0],["2009-06-10",5.2573,5.4676,5.0382,5.1872,219300.0],["2009-06-11",5.2223,5.6341,5.2223,5.4325,241000.0],["2009-06-12",5.4063,5.4851,5.1522,5.4501,85500.0],["2009-06-15",5.415,5.415,5.0821,5.3011,122500.0],["2009-06-16",5.3449,5.4676,5.0996,5.3099,211100.0],["2009-06-17",5.3274,5.6954,5.2661,5.5202,84800.0],["2009-06-18",5.5202,5.5202,5.4325,5.4851,72800.0],["2009-06-19",5.564,5.7655,5.4501,5.4764,301400.0],["2009-06-22",5.4325,5.5202,5.1784,5.2485,179100.0],["2009-06-23",5.3099,5.4238,5.2748,5.2748,140500.0],["2009-06-24",5.3805,5.495,5.3453,5.4333,125200.0],["2009-06-25",5.3981,5.6271,5.3453,5.6271,135500.0],["2009-06-26",5.5654,6.0057,5.4421,5.8208,263600.0],["2009-06-29",5.812,6.1642,5.6006,5.9177,148600.0],["2009-06-30",5.9089,6.0321,5.7327,5.768,182500.0],["2009-07-01",5.7944,6.3404,5.7768,6.0762,157000.0],["2009-07-02",5.9177,6.1642,5.812,6.1378,211000.0],["2009-07-06",6.1202,6.1995,5.8208,6.0057,126800.0],["2009-07-07",5.9881,6.1202,5.8296,5.8384,101600.0],["2009-07-08",5.856,5.9353,5.3805,5.6535,128500.0],["2009-07-09",5.6711,5.7944,5.583,5.6095,92100.0],["2009-07-10",5.539,5.9089,5.4686,5.6007,86700.0],["2009-07-13",5.6183,5.9969,5.4598,5.9177,146200.0],["2009-07-14",5.9177,6.0674,5.812,5.9353,151700.0],["2009-07-15",6.0233,6.1378,5.8648,5.9881,172100.0],["2009-07-16",5.9265,5.9881,5.8208,5.9529,120600.0],["2009-07-17",5.9705,6.2875,5.9705,6.2083,113000.0],["2009-07-20",6.2523,6.6486,6.1642,6.5957,133900.0],["2009-07-21",6.6398,6.6398,6.3051,6.446,89200.0],["2009-07-22",6.3756,6.8247,6.2259,6.5957,78600.0],["2009-07-23",6.5693,7.3002,6.402,7.0625,140000.0],["2009-07-24",7.0096,8.084,6.9304,8.0752,183700.0],["2009-07-27",7.9254,7.9254,7.4235,7.5556,151500.0],["2009-07-28",7.6437,7.6437,6.8247,7.5292,353000.0],["2009-07-29",7.4851,7.6965,7.265,7.6613,209100.0],["2009-07-30",7.7493,8.1808,7.4675,7.855,273200.0],["2009-07-31",7.7757,7.8462,7.4147,7.4235,200500.0],["2009-08-03",7.4851,7.899,7.3531,7.8638,245100.0],["2009-08-04",7.7669,8.1808,7.7581,8.1368,134800.0],["2009-08-05",8.1192,8.1368,7.4235,7.5468,149200.0],["2009-08-06",7.582,7.7934,7.2033,7.3883,191800.0],["2009-08-07",7.4851,8.0752,7.3354,7.6348,419200.0],["2009-08-10",7.5908,8.1016,7.5556,7.7141,152800.0],["2009-08-11",7.6348,7.8286,7.3531,7.5028,90300.0],["2009-08-12",7.538,7.9695,7.538,7.8374,139700.0],["2009-08-13",7.8726,7.9343,7.5732,7.811,124100.0],["2009-08-14",7.7757,7.7757,7.4587,7.7053,160800.0],["2009-08-17",7.5556,7.6348,7.4147,7.4851,68200.0],["2009-08-18",7.5556,7.8286,7.4323,7.7493,94100.0],["2009-08-19",7.6172,8.0663,7.5292,8.0223,76600.0],["2009-08-20",8.0223,8.2601,7.8198,8.1984,72800.0],["2009-08-21",8.3481,8.8061,8.0223,8.762,250100.0],["2009-08-24",8.8149,8.8677,8.4714,8.5683,104400.0],["2009-08-25",8.6475,8.8941,8.445,8.8589,91300.0],["2009-08-26",8.8237,9.0438,8.5859,8.8061,90000.0],["2009-08-27",8.7444,8.8237,8.3305,8.762,78600.0],["2009-08-28",8.8325,8.9029,8.2249,8.3569,106500.0],["2009-08-31",8.2337,8.2513,7.4675,7.8022,183700.0],["2009-09-01",7.7581,8.1632,7.3795,7.4499,158900.0],["2009-09-02",7.4147,7.6437,7.265,7.3619,105000.0],["2009-09-03",7.4323,7.7493,7.265,7.6172,128100.0],["2009-09-04",7.5908,8.084,7.4851,7.9783,159200.0],["2009-09-08",8.0752,8.2425,7.811,7.855,134600.0],["2009-09-09",7.8286,8.1896,7.494,7.9783,114500.0],["2009-09-10",7.9959,8.2425,7.8814,8.0663,165700.0],["2009-09-11",8.1016,8.3481,7.9871,8.1192,106400.0],["2009-09-14",8.084,8.5507,7.9431,8.3922,79200.0],["2009-09-15",8.3658,8.5859,8.3217,8.5595,102000.0],["2009-09-16",8.6211,8.9558,8.6211,8.762,206800.0],["2009-09-17",8.7708,9.0174,8.6828,8.9998,97400.0],["2009-09-18",9.0438,9.352,8.9558,9.0614,327500.0],["2009-09-21",8.9293,9.1495,8.4626,8.6564,262900.0],["2009-09-22",8.7268,9.2023,8.718,8.8853,322900.0],["2009-09-23",8.956,9.0266,8.6822,8.744,218800.0],["2009-09-24",8.7617,9.0178,8.5232,8.5673,160300.0],["2009-09-25",8.5585,8.744,8.373,8.6027,171100.0],["2009-09-28",8.638,9.3181,8.5408,9.3004,133900.0],["2009-09-29",9.2651,9.2739,8.2582,8.32,153800.0],["2009-09-30",8.3465,8.4349,7.9138,8.2141,176900.0],["2009-10-01",8.1346,8.1876,7.5693,7.6046,142300.0],["2009-10-02",7.534,7.6135,7.3308,7.3485,114600.0],["2009-10-05",7.4191,7.7989,7.3573,7.6929,129700.0],["2009-10-06",7.7636,8.0109,7.6046,7.7989,81800.0],["2009-10-07",7.7371,8.0197,7.6046,7.9756,87900.0],["2009-10-08",8.0727,8.3377,7.9226,7.9314,102500.0],["2009-10-09",7.9491,8.3642,7.9049,8.3465,89800.0],["2009-10-12",8.4437,8.4437,7.7548,7.8078,69500.0],["2009-10-13",7.7548,7.8254,7.4633,7.6223,160300.0],["2009-10-14",7.7901,8.2935,7.7724,8.2494,170900.0],["2009-10-15",8.1699,8.2759,7.8961,8.1169,81400.0],["2009-10-16",8.0286,8.0286,7.4191,7.7194,177100.0],["2009-10-19",7.7813,7.9402,7.5516,7.8343,89700.0],["2009-10-20",7.8784,8.1434,7.375,7.4103,133700.0],["2009-10-21",7.3926,7.7636,7.322,7.3661,189400.0],["2009-10-22",7.375,7.7989,7.2867,7.7636,129600.0],["2009-10-23",7.8254,7.8961,7.0482,7.057,151400.0],["2009-10-26",7.1012,7.4986,6.7744,6.8274,137400.0],["2009-10-27",6.8362,7.3043,6.6242,6.7037,141400.0],["2009-10-28",6.7214,8.5144,6.7214,8.0374,402400.0],["2009-10-29",8.1699,8.2582,7.9138,8.1257,187800.0],["2009-10-30",7.9932,8.1699,7.4721,7.9138,203400.0],["2009-11-02",7.9932,8.1699,7.5251,7.8961,171600.0],["2009-11-03",7.8431,8.1169,7.7813,7.9314,120000.0],["2009-11-04",7.9756,7.9756,7.2337,7.2778,223400.0],["2009-11-05",7.4015,8.3024,7.3397,8.2582,230800.0],["2009-11-06",8.1346,8.4614,7.9491,8.2935,135300.0],["2009-11-09",8.373,8.3995,8.0197,8.2759,120500.0],["2009-11-10",8.2317,8.373,7.9756,8.1257,152500.0],["2009-11-11",8.267,8.4967,8.1434,8.3907,124300.0],["2009-11-12",8.3377,8.5143,7.9844,8.0286,164100.0],["2009-11-13",8.0992,8.3907,7.7636,8.1787,217100.0],["2009-11-16",8.32,8.8588,8.32,8.8588,213800.0],["2009-11-17",8.8235,8.8235,8.5585,8.7617,76300.0],["2009-11-18",8.744,9.1414,8.744,9.0973,150100.0],["2009-11-19",9.1326,9.1326,8.4614,8.4967,127100.0],["2009-11-20",8.4349,8.744,8.3465,8.532,74300.0],["2009-11-23",8.7263,9.1679,8.6733,8.7705,148300.0],["2009-11-24",8.7528,8.8235,8.3819,8.7087,90200.0],["2009-11-25",8.797,8.8146,8.5585,8.5762,79300.0],["2009-11-27",8.3289,8.426,8.0197,8.1434,63000.0],["2009-11-30",8.1611,8.3907,7.7371,8.1876,158700.0],["2009-12-01",8.2759,8.5055,8.2317,8.4437,98100.0],["2009-12-02",8.32,8.4879,8.1434,8.373,113800.0],["2009-12-03",8.3907,8.4614,8.1257,8.1611,83100.0],["2009-12-04",8.3112,8.5762,8.2052,8.5585,146300.0],["2009-12-07",8.532,8.6998,8.479,8.5673,54600.0],["2009-12-08",8.4525,8.7263,8.4525,8.5497,61000.0],["2009-12-09",8.532,8.5938,8.1787,8.2494,135600.0],["2009-12-10",8.2759,8.3377,7.8519,7.9049,105800.0],["2009-12-11",7.9403,8.2052,7.7548,8.0109,64400.0],["2009-12-14",8.0639,8.2052,7.8961,8.1611,58300.0],["2009-12-15",8.1522,8.5585,7.9667,8.0816,130000.0],["2009-12-16",8.2052,8.2759,8.0109,8.0816,139500.0],["2009-12-17",8.0286,8.3289,7.9049,7.9844,87000.0],["2009-12-18",8.1522,8.2052,7.6576,7.9932,302200.0],["2009-12-21",8.0462,8.2141,7.8608,7.9932,72900.0],["2009-12-22",8.0464,8.3654,8.0464,8.2591,128400.0],["2009-12-23",8.3566,8.649,8.2591,8.5249,89100.0],["2009-12-24",8.5958,8.5958,8.3211,8.4541,35700.0],["2009-12-28",8.4806,8.5604,8.2502,8.4275,61400.0],["2009-12-29",8.4895,8.5249,8.3034,8.4718,33200.0],["2009-12-30",8.3832,8.5338,8.2236,8.5338,66100.0],["2009-12-31",8.5515,8.6136,8.3477,8.5249,106400.0],["2010-01-04",8.7199,9.1896,8.649,9.1807,109600.0],["2010-01-05",9.2339,9.2959,8.9946,9.1098,146200.0],["2010-01-06",9.0655,9.1453,8.8794,8.9592,125100.0],["2010-01-07",8.9769,9.0921,8.6933,9.0123,53500.0],["2010-01-08",8.9414,9.0478,8.9149,8.9769,60400.0],["2010-01-11",9.0832,9.0832,8.6224,8.649,75300.0],["2010-01-12",8.5693,8.5693,8.2502,8.4541,113500.0],["2010-01-13",8.4806,8.4806,8.2591,8.4009,87400.0],["2010-01-14",8.3832,8.7997,8.3832,8.711,89500.0],["2010-01-15",8.7553,8.7908,8.1084,8.3654,138900.0],["2010-01-19",8.4097,8.7642,8.3034,8.6313,111700.0],["2010-01-20",8.5072,8.6933,7.9932,8.2502,106900.0],["2010-01-21",8.2857,8.4009,7.878,7.878,93300.0],["2010-01-22",7.8958,8.0376,7.3375,7.5324,152400.0],["2010-01-25",7.621,7.8515,7.3286,7.7363,129000.0],["2010-01-26",7.6919,7.9489,7.6122,7.6476,75500.0],["2010-01-27",7.5413,7.6919,6.0968,7.4615,942900.0],["2010-01-28",6.9298,7.1071,6.2652,6.8058,1721400.0],["2010-01-29",6.8767,7.0539,6.6463,6.7437,617100.0],["2010-02-01",7.0185,7.2311,6.8412,6.983,796100.0],["2010-02-02",6.983,7.0805,6.8412,6.8589,320500.0],["2010-02-03",6.8058,7.178,6.6551,6.9653,357600.0],["2010-02-04",6.9121,6.983,6.7792,6.8146,224200.0],["2010-02-05",6.8412,7.1425,6.7615,7.1159,269400.0],["2010-02-08",7.2046,7.2046,6.6463,6.6551,341900.0],["2010-02-09",6.7969,6.9033,6.5842,6.6906,361200.0],["2010-02-10",6.664,6.664,6.2032,6.2475,398000.0],["2010-02-11",6.2032,6.6285,6.0348,6.6285,329300.0],["2010-02-12",6.5311,6.8678,6.3981,6.8501,214000.0],["2010-02-16",6.983,6.983,6.6817,6.9476,141700.0],["2010-02-17",7.0096,7.0096,6.7703,6.8589,126900.0],["2010-02-18",6.8324,7.0096,6.7349,6.9741,116700.0],["2010-02-19",6.9476,7.045,6.921,7.0007,113100.0],["2010-02-22",7.0185,7.1071,6.9564,7.0805,87000.0],["2010-02-23",7.0362,7.1159,6.8501,7.0096,246000.0],["2010-02-24",7.0273,7.3109,6.9476,7.2843,335800.0],["2010-02-25",7.1248,7.1248,6.6729,7.0362,161700.0],["2010-02-26",7.0273,7.0894,6.9033,7.0539,139400.0],["2010-03-01",7.0805,7.24,7.0185,7.1071,184200.0],["2010-03-02",7.1425,7.2223,7.0096,7.0716,111500.0],["2010-03-03",7.0716,7.1691,7.0096,7.0273,99500.0],["2010-03-04",7.0716,7.0716,6.8412,6.9033,74200.0],["2010-03-05",6.9564,7.0716,6.8412,7.0716,255600.0],["2010-03-08",7.045,7.1602,7.0096,7.0894,76100.0],["2010-03-09",7.0628,7.2666,6.9653,7.2134,96400.0],["2010-03-10",7.1868,7.3552,7.0716,7.3198,109900.0],["2010-03-11",7.2666,7.3552,7.0805,7.3375,138800.0],["2010-03-12",7.3552,7.3552,7.1071,7.1337,78900.0],["2010-03-15",7.1957,7.9489,7.1071,7.9046,299400.0],["2010-03-16",7.9046,8.0996,7.6919,8.0907,279200.0],["2010-03-17",8.1439,8.5338,8.135,8.3034,345700.0],["2010-03-18",8.3743,8.5427,8.3477,8.4363,113100.0],["2010-03-19",8.1705,8.4984,7.9578,8.1705,215200.0],["2010-03-22",8.2148,8.587,8.1528,8.5515,189200.0],["2010-03-23",8.5338,8.7199,8.4275,8.6933,166900.0],["2010-03-24",8.6133,8.7466,8.4178,8.4355,170200.0],["2010-03-25",8.5511,8.7289,8.4444,8.48,221400.0],["2010-03-26",8.4622,8.6755,8.3911,8.4889,109400.0],["2010-03-29",8.4978,8.5511,8.3289,8.4,145900.0],["2010-03-30",8.4444,8.6044,8.3644,8.5155,143300.0],["2010-03-31",8.4444,8.5689,8.3289,8.3733,182900.0],["2010-04-01",8.4355,8.4889,8.3022,8.4533,129200.0],["2010-04-05",8.5244,8.6578,8.4266,8.6133,148300.0],["2010-04-06",8.5066,8.72,8.5066,8.5778,168100.0],["2010-04-07",8.6133,8.6755,8.5155,8.6666,164100.0],["2010-04-08",8.6222,8.7111,8.4622,8.6489,114900.0],["2010-04-09",8.6844,8.7022,8.4622,8.6755,175000.0],["2010-04-12",8.4889,8.6578,7.8933,8.5511,135500.0],["2010-04-13",8.4889,8.5778,8.4178,8.5333,111600.0],["2010-04-14",8.5689,8.7111,8.5333,8.6755,108400.0],["2010-04-15",8.6311,8.7466,8.5866,8.7466,117300.0],["2010-04-16",8.7467,8.8889,8.6755,8.7733,194600.0],["2010-04-19",8.6667,8.8533,8.6222,8.7555,202900.0],["2010-04-20",8.8267,8.8889,8.7467,8.8889,123200.0],["2010-04-21",8.9333,9.0755,8.8266,9.04,132800.0],["2010-04-22",8.9155,9.4666,8.8622,9.44,221200.0],["2010-04-23",9.3955,9.7244,9.3511,9.7155,240600.0],["2010-04-26",9.68,9.7689,9.5822,9.6089,144500.0],["2010-04-27",9.5822,9.7778,9.2355,9.3511,252600.0],["2010-04-28",9.4933,9.7778,9.2978,9.7155,188700.0],["2010-04-29",9.8133,9.8133,9.4044,9.7867,242600.0],["2010-04-30",9.8222,9.8844,9.3155,9.3333,266700.0],["2010-05-03",9.3867,9.8044,9.2889,9.7867,218700.0],["2010-05-04",9.5644,9.6355,9.2178,9.3511,226200.0],["2010-05-05",9.2355,9.4311,8.9866,9.2178,174300.0],["2010-05-06",9.1111,9.3244,7.8667,8.6755,257200.0],["2010-05-07",8.5244,8.9333,8.16,8.2311,341300.0],["2010-05-10",8.5511,9.4133,8.5511,9.3867,212400.0],["2010-05-11",9.2444,9.6089,9.0222,9.4933,168400.0],["2010-05-12",9.4844,10.0266,9.4133,10.0178,207500.0],["2010-05-13",9.9289,10.5244,9.8311,10.4622,280600.0],["2010-05-14",10.4089,10.4266,9.8489,10.0889,260100.0],["2010-05-17",10.2222,10.3555,9.6444,9.9289,313200.0],["2010-05-18",10.1244,10.1689,9.6444,9.7511,144100.0],["2010-05-19",9.6444,9.8311,9.3511,9.5644,165900.0],["2010-05-20",9.1733,9.3778,9.0133,9.0667,206700.0],["2010-05-21",8.8978,9.4844,8.8978,9.2978,266800.0],["2010-05-24",9.2711,9.2978,8.9955,9.0133,145800.0],["2010-05-25",8.6666,9.0933,8.4444,9.0222,183900.0],["2010-05-26",9.2,9.4667,9.1289,9.1644,280000.0],["2010-05-27",9.44,9.7244,9.2889,9.7066,219900.0],["2010-05-28",9.6266,9.6711,9.28,9.36,207100.0],["2010-06-01",9.2089,9.3778,9.0666,9.1822,274100.0],["2010-06-02",9.2178,9.4578,9.1555,9.3867,211100.0],["2010-06-03",9.44,9.7955,9.2533,9.6978,233200.0],["2010-06-04",9.5111,9.5111,9.1555,9.2267,262000.0],["2010-06-07",9.2711,9.3778,8.9244,8.9422,216400.0],["2010-06-08",9.0222,9.0844,8.5778,8.6044,241200.0],["2010-06-09",8.7022,8.7644,8.2933,8.3555,172700.0],["2010-06-10",8.5778,8.8178,8.4978,8.8178,148400.0],["2010-06-11",8.72,9.0489,8.6044,9.0222,107300.0],["2010-06-14",9.0667,9.5111,9.0667,9.2711,163400.0],["2010-06-15",9.36,9.3955,8.9778,9.3422,321800.0],["2010-06-16",9.2,9.4222,9.1289,9.28,105900.0],["2010-06-17",9.4044,9.4044,9.0933,9.36,135400.0],["2010-06-18",9.4044,9.4044,9.1111,9.1733,310400.0],["2010-06-21",9.3689,9.4755,9.0311,9.0489,255000.0],["2010-06-22",9.0933,9.3955,8.96,8.9867,160400.0],["2010-06-23",9.0847,9.2809,8.8886,9.1293,141200.0],["2010-06-24",9.0491,9.165,8.8886,8.9421,155400.0],["2010-06-25",9.0223,9.2719,8.737,9.1739,488300.0],["2010-06-28",9.2095,9.4859,8.9956,8.9956,136700.0],["2010-06-29",8.7905,8.7994,8.3447,8.4606,243800.0],["2010-06-30",8.4606,8.6835,8.2021,8.2378,210100.0],["2010-07-01",8.3002,8.3626,7.7028,8.0773,232800.0],["2010-07-02",8.1397,8.2199,7.9703,8.0951,173200.0],["2010-07-06",8.2467,8.4696,7.9346,8.0416,162700.0],["2010-07-07",8.0684,8.318,7.9525,8.3002,150700.0],["2010-07-08",8.4161,8.5141,8.3002,8.4517,181400.0],["2010-07-09",8.4072,8.63,8.4072,8.63,105000.0],["2010-07-12",8.6122,8.8351,8.3893,8.4517,101800.0],["2010-07-13",8.5944,9.1382,8.5498,9.0936,174100.0],["2010-07-14",9.0936,9.3522,8.9599,9.165,128400.0],["2010-07-15",9.2006,9.2006,8.7905,9.0401,139700.0],["2010-07-16",8.9064,8.9332,8.4963,8.5409,212100.0],["2010-07-19",8.63,8.7014,8.4696,8.6568,125800.0],["2010-07-20",8.532,8.9064,8.4606,8.8351,185100.0],["2010-07-21",8.9688,8.9956,8.5855,8.6122,160800.0],["2010-07-22",8.8529,9.0045,8.7638,8.8351,259600.0],["2010-07-23",8.844,9.3165,8.8083,9.2719,216900.0],["2010-07-26",9.3522,9.5127,9.2274,9.477,200400.0],["2010-07-27",8.4696,9.2809,8.4696,9.0669,324400.0],["2010-07-28",9.0223,9.1204,8.3893,8.5052,254300.0],["2010-07-29",8.5944,8.6835,8.3002,8.5231,238600.0],["2010-07-30",8.3537,8.6835,8.2823,8.3358,212400.0],["2010-08-02",8.6033,8.7816,8.5676,8.63,209200.0],["2010-08-03",8.6211,8.7459,8.4339,8.5587,96700.0],["2010-08-04",8.6211,8.7103,8.4963,8.6211,106100.0],["2010-08-05",8.5409,8.7103,8.5052,8.6479,140300.0],["2010-08-06",8.5052,8.951,8.4963,8.8618,168500.0],["2010-08-09",8.9688,8.9866,8.8707,8.9421,107900.0],["2010-08-10",8.7994,8.9153,8.6211,8.6835,132700.0],["2010-08-11",8.5498,8.5587,8.0505,8.0684,216800.0],["2010-08-12",7.8366,7.9168,7.6939,7.8455,132300.0],["2010-08-13",7.792,7.8098,7.6226,7.6315,129100.0],["2010-08-16",7.5959,7.8009,7.4532,7.6048,117700.0],["2010-08-17",7.7385,8.0595,7.7385,7.9079,120100.0],["2010-08-18",7.9168,8.0595,7.8277,7.9525,136300.0],["2010-08-19",7.9257,7.9436,7.471,7.5869,158900.0],["2010-08-20",7.5602,7.6583,7.2838,7.6404,148500.0],["2010-08-23",7.6939,7.792,7.4532,7.471,168600.0],["2010-08-24",7.2927,7.5334,7.1858,7.2125,102600.0],["2010-08-25",7.1323,7.3373,7.0966,7.3106,97500.0],["2010-08-26",7.3373,7.471,7.0877,7.0966,66400.0],["2010-08-27",7.2036,7.48,6.9183,7.471,117400.0],["2010-08-30",7.4086,7.5156,7.2838,7.3106,171300.0],["2010-08-31",7.3195,7.4889,7.1501,7.1679,119500.0],["2010-09-01",7.3641,7.5959,7.3551,7.5513,189900.0],["2010-09-02",7.578,7.6583,7.3819,7.5691,76800.0],["2010-09-03",7.7474,7.9436,7.6939,7.8009,167100.0],["2010-09-07",7.7831,7.8009,7.4978,7.5691,124300.0],["2010-09-08",7.6226,7.8009,7.578,7.7653,104900.0],["2010-09-09",7.9614,7.9614,7.7118,7.8455,192500.0],["2010-09-10",7.9079,8.006,7.7385,7.7653,100900.0],["2010-09-13",7.8901,8.3804,7.8901,8.318,144300.0],["2010-09-14",8.2734,8.2734,8.0416,8.1308,148900.0],["2010-09-15",8.104,8.4517,8.0505,8.3982,111500.0],["2010-09-16",8.3447,8.3715,8.0684,8.1219,103700.0],["2010-09-17",8.2378,8.4606,8.0684,8.3358,180400.0],["2010-09-20",8.425,8.6657,8.3002,8.63,251300.0],["2010-09-21",8.6479,8.6479,8.4161,8.4428,204700.0],["2010-09-22",8.4428,8.4696,8.1835,8.2997,163600.0],["2010-09-23",8.1924,8.3534,8.0582,8.0761,161500.0],["2010-09-24",8.2371,8.5949,8.1924,8.577,188000.0],["2010-09-27",8.6038,8.6038,8.3444,8.3892,131200.0],["2010-09-28",8.4607,8.5859,8.2282,8.5501,187900.0],["2010-09-29",8.5412,8.6932,8.5054,8.6575,113600.0],["2010-09-30",8.7201,8.8542,8.5144,8.6038,185300.0],["2010-10-01",8.738,8.8542,8.577,8.8095,133000.0],["2010-10-04",8.8095,8.8453,8.4518,8.5054,162500.0],["2010-10-05",8.6575,8.9794,8.5412,8.9794,181800.0],["2010-10-06",8.9437,9.0778,8.8274,9.0599,169000.0],["2010-10-07",9.1672,9.1762,8.7737,8.9705,142300.0],["2010-10-08",9.0063,9.203,8.8363,9.1046,127400.0],["2010-10-11",9.1404,9.2656,8.9884,9.042,150900.0],["2010-10-12",9.0152,9.0957,8.7916,9.0063,93300.0],["2010-10-13",9.1225,9.3282,9.051,9.2209,150500.0],["2010-10-14",9.2477,9.2746,9.0331,9.1404,197700.0],["2010-10-15",9.2656,9.3282,8.9884,9.1404,195300.0],["2010-10-18",9.203,9.364,9.1583,9.3103,117800.0],["2010-10-19",9.2388,9.3998,9.051,9.1404,218000.0],["2010-10-20",9.212,9.3461,9.1673,9.2746,126400.0],["2010-10-21",9.3103,9.364,8.9884,9.1315,149600.0],["2010-10-22",9.203,9.2835,9.1046,9.2656,95600.0],["2010-10-25",9.3372,9.3819,9.1494,9.2925,140500.0],["2010-10-26",9.212,9.373,9.203,9.212,198600.0],["2010-10-27",9.1672,9.4803,8.8632,9.4177,326800.0],["2010-10-28",9.4982,9.4982,8.9258,9.042,222900.0],["2010-10-29",9.0063,9.1315,8.9437,9.0778,110800.0],["2010-11-01",9.0957,9.2388,8.8006,8.8453,161600.0],["2010-11-02",8.9973,9.1136,8.7916,9.0778,148900.0],["2010-11-03",9.0689,9.1583,8.8453,9.0331,100200.0],["2010-11-04",9.2388,9.2388,8.9705,9.1762,234100.0],["2010-11-05",9.1672,9.364,9.0868,9.3372,119800.0],["2010-11-08",9.2656,9.2925,9.0868,9.2835,100900.0],["2010-11-09",9.2835,9.3103,8.9526,9.0242,130800.0],["2010-11-10",9.0063,9.1494,8.8632,9.1315,101100.0],["2010-11-11",8.9615,9.0241,8.8632,8.9258,62100.0],["2010-11-12",8.8095,8.8811,8.6306,8.7201,115900.0],["2010-11-15",8.7737,8.8363,8.6396,8.7111,138300.0],["2010-11-16",8.6396,8.7469,8.3534,8.4607,200300.0],["2010-11-17",8.4875,8.5412,8.3713,8.4965,208900.0],["2010-11-18",8.6038,9.0063,8.6038,8.9079,109400.0],["2010-11-19",8.8453,8.8811,8.6843,8.7916,138500.0],["2010-11-22",8.7558,8.8989,8.6306,8.7648,137200.0],["2010-11-23",8.6038,8.7558,8.6038,8.738,93500.0],["2010-11-24",8.8721,9.2567,8.8721,9.2388,183500.0],["2010-11-26",9.1673,9.3193,9.1673,9.2656,49400.0],["2010-11-29",9.1583,9.2925,8.9705,9.2299,124300.0],["2010-11-30",9.0868,9.2925,8.9347,9.203,166000.0],["2010-12-01",9.4534,9.4803,9.2567,9.3372,254000.0],["2010-12-02",9.3282,9.6592,9.2388,9.6234,158500.0],["2010-12-03",9.5697,10.2226,9.4892,10.0795,286000.0],["2010-12-06",10.0348,10.1242,9.9632,10.0706,185500.0],["2010-12-07",10.2226,10.2584,10.0884,10.16,114000.0],["2010-12-08",10.2047,10.2047,9.847,9.8649,112000.0],["2010-12-09",9.9901,9.999,9.8291,9.9543,86800.0],["2010-12-10",9.9811,10.2584,9.7933,10.1779,82500.0],["2010-12-13",10.2316,10.2316,9.7754,9.7844,119800.0],["2010-12-14",9.838,9.8649,9.6055,9.6681,124000.0],["2010-12-15",9.6413,9.8291,9.5161,9.7575,178500.0],["2010-12-16",9.7575,10.008,9.7218,9.8201,92900.0],["2010-12-17",9.8291,9.9275,9.6502,9.8917,290200.0],["2010-12-20",9.9275,10.0169,9.4534,9.8112,175300.0],["2010-12-21",9.8827,9.9901,9.7933,9.8827,82000.0],["2010-12-22",9.9006,9.999,9.838,9.9632,67400.0],["2010-12-23",9.9722,9.9722,9.838,9.847,50700.0],["2010-12-27",9.8023,10.0616,9.7396,10.0258,38200.0],["2010-12-28",10.0169,10.0348,9.838,9.9453,43200.0],["2010-12-29",10.0171,10.0261,9.9095,9.9633,39200.0],["2010-12-30",9.9723,10.0171,9.9274,10.0081,57600.0],["2010-12-31",9.9992,10.1426,9.8646,9.9184,90000.0],["2011-01-03",10.0261,10.3668,9.9902,10.3041,104700.0],["2011-01-04",10.322,10.3489,9.7122,9.9992,111600.0],["2011-01-05",9.9812,10.2054,9.8826,10.1875,125400.0],["2011-01-06",10.1695,10.2951,10.0261,10.2144,116600.0],["2011-01-07",10.2592,10.2861,10.0081,10.2503,110200.0],["2011-01-10",10.2144,10.6179,10.0888,10.5552,126200.0],["2011-01-11",10.6179,10.7076,10.4117,10.4924,124100.0],["2011-01-12",10.5552,10.6538,10.4565,10.5731,84100.0],["2011-01-13",10.5731,10.7076,10.3041,10.3848,73000.0],["2011-01-14",10.3668,10.7076,10.2682,10.6717,88000.0],["2011-01-18",10.6179,10.6717,10.4745,10.6628,65000.0],["2011-01-19",10.6448,10.6448,10.1606,10.2323,102500.0],["2011-01-20",10.1337,10.1785,9.9005,9.9184,76400.0],["2011-01-21",9.9812,10.1337,9.6584,9.6673,87000.0],["2011-01-24",9.6942,9.9274,9.6404,9.9184,100000.0],["2011-01-25",9.8377,10.0709,9.775,10.0619,58500.0],["2011-01-26",10.0888,10.6717,9.9543,10.6628,138500.0],["2011-01-27",10.591,10.591,9.7301,10.2144,392400.0],["2011-01-28",10.1875,10.2951,9.9364,10.035,174600.0],["2011-01-31",10.1695,10.3489,9.9723,10.1695,76400.0],["2011-02-01",10.2682,11.1112,10.2682,11.0036,197000.0],["2011-02-02",10.9318,11.0663,10.6359,10.7345,66100.0],["2011-02-03",10.6897,10.7166,10.4117,10.6179,60500.0],["2011-02-04",10.6179,10.6448,10.4296,10.5731,75600.0],["2011-02-07",10.5372,10.7614,10.5193,10.6986,94100.0],["2011-02-08",10.6,10.7794,10.5821,10.7525,90500.0],["2011-02-09",10.7166,10.7794,10.6269,10.7076,45000.0],["2011-02-10",10.6359,10.7435,10.5821,10.6986,75700.0],["2011-02-11",10.609,10.7973,10.5821,10.7883,86500.0],["2011-02-14",10.7614,10.8152,10.6179,10.6807,60700.0],["2011-02-15",10.6538,10.7704,10.5372,10.5731,140800.0],["2011-02-16",10.6269,10.7166,10.6179,10.6807,55300.0],["2011-02-17",10.6538,10.7883,10.6359,10.6986,108200.0],["2011-02-18",10.7256,10.9049,10.6179,10.7883,73600.0],["2011-02-22",10.609,10.8332,10.5731,10.7345,173100.0],["2011-02-23",10.7076,10.7076,10.331,10.3399,179200.0],["2011-02-24",10.3489,10.5552,10.2144,10.3041,92000.0],["2011-02-25",10.3668,10.7076,10.3399,10.6897,62300.0],["2011-02-28",10.7704,10.7794,10.4475,10.6359,59900.0],["2011-03-01",10.6717,10.6717,10.1606,10.2323,73900.0],["2011-03-02",10.2054,10.2503,9.9992,10.0799,61600.0],["2011-03-03",10.2323,10.5821,10.2054,10.4117,72700.0],["2011-03-04",10.3937,10.4655,10.2234,10.4475,131400.0],["2011-03-07",10.4745,10.5821,10.053,10.2234,128900.0],["2011-03-08",10.2323,10.6628,10.1785,10.5821,72400.0],["2011-03-09",10.591,10.6179,10.313,10.322,102100.0],["2011-03-10",10.1516,10.1516,9.7212,9.775,106600.0],["2011-03-11",9.6853,9.775,9.3893,9.5059,117800.0],["2011-03-14",9.3804,9.5687,9.2369,9.4342,76800.0],["2011-03-15",9.1293,9.3355,8.9948,9.2459,127900.0],["2011-03-16",9.1472,9.3086,9.0755,9.1741,130300.0],["2011-03-17",9.3535,9.3893,9.1024,9.1382,80000.0],["2011-03-18",9.2279,9.2907,9.0755,9.1741,131400.0],["2011-03-21",9.3535,9.488,9.3176,9.4611,62700.0],["2011-03-22",9.5059,9.6046,9.3086,9.5956,79500.0],["2011-03-23",9.5956,9.7575,9.5147,9.6496,72900.0],["2011-03-24",9.7215,9.8204,9.6046,9.7035,91500.0],["2011-03-25",9.7665,9.8744,9.6316,9.6496,61600.0],["2011-03-28",9.6675,9.6765,9.3348,9.3528,98800.0],["2011-03-29",9.3528,9.5237,9.2898,9.4517,47600.0],["2011-03-30",9.5147,9.6136,9.4067,9.5237,215100.0],["2011-03-31",9.5327,9.8294,9.5147,9.7125,112800.0],["2011-04-01",9.7755,9.8834,9.5686,9.6316,87400.0],["2011-04-04",9.6765,9.7935,9.6136,9.7485,60100.0],["2011-04-05",9.7035,9.8834,9.6676,9.8474,142600.0],["2011-04-06",9.9014,9.9823,9.6406,9.6675,104700.0],["2011-04-07",9.7035,9.7485,9.3798,9.3798,136900.0],["2011-04-08",9.4787,9.5057,8.9301,9.11,136500.0],["2011-04-11",9.137,9.2629,8.9481,8.9571,51700.0],["2011-04-12",8.8941,9.02,8.6783,8.6783,152100.0],["2011-04-13",8.7682,9.101,8.5164,9.074,298100.0],["2011-04-14",8.9391,9.1729,8.9391,9.1549,77100.0],["2011-04-15",9.1639,9.4067,9.047,9.3708,138300.0],["2011-04-18",9.1549,9.2898,9.083,9.2449,127200.0],["2011-04-19",9.3078,9.3078,9.1999,9.2449,54700.0],["2011-04-20",9.4697,9.5956,9.3438,9.4247,65400.0],["2011-04-21",9.5506,9.7485,9.4337,9.7305,76300.0],["2011-04-25",9.7305,9.7305,9.5686,9.6136,83400.0],["2011-04-26",9.6226,9.9823,9.6226,9.7305,106400.0],["2011-04-27",9.7305,9.7845,9.5327,9.6496,62000.0],["2011-04-28",9.6406,9.7125,9.5237,9.7035,63600.0],["2011-04-29",9.7125,9.9463,9.6675,9.8834,134000.0],["2011-05-02",9.9643,9.9643,9.5147,9.5147,111000.0],["2011-05-03",9.4607,9.5776,9.083,9.1729,115000.0],["2011-05-04",9.1729,9.1819,8.8042,9.065,205000.0],["2011-05-05",9.0111,9.128,8.9121,9.0021,171700.0],["2011-05-06",9.1639,9.1729,8.9931,9.074,129400.0],["2011-05-09",9.02,9.1639,8.9931,9.119,69000.0],["2011-05-10",9.2179,9.5237,9.101,9.5147,121900.0],["2011-05-11",9.4517,9.6316,9.4517,9.5866,174100.0],["2011-05-12",9.4967,9.7575,9.4068,9.6765,55000.0],["2011-05-13",9.6496,9.8024,9.5147,9.7665,199300.0],["2011-05-16",9.7665,9.8024,9.3348,9.3438,107500.0],["2011-05-17",9.2179,9.2179,9.083,9.137,189400.0],["2011-05-18",9.1819,9.3798,9.047,9.2089,147300.0],["2011-05-19",9.2898,9.2898,9.083,9.083,101000.0],["2011-05-20",9.038,9.137,8.9931,9.083,155700.0],["2011-05-23",8.9931,8.9931,8.8132,8.8402,210900.0],["2011-05-24",8.8852,8.9391,8.7682,8.8402,165500.0],["2011-05-25",8.7772,8.9211,8.7143,8.8852,96900.0],["2011-05-26",8.8492,8.9931,8.8042,8.9751,67000.0],["2011-05-27",9.029,9.119,8.9391,8.9661,81400.0],["2011-05-31",9.1459,9.2179,9.0111,9.2089,383900.0],["2011-06-01",9.1819,9.1819,8.6783,8.6783,131600.0],["2011-06-02",8.6873,8.7323,8.5884,8.6963,72100.0],["2011-06-03",8.5344,8.6873,8.4895,8.6423,151200.0],["2011-06-06",8.6154,8.6333,8.4985,8.5164,108900.0],["2011-06-07",8.6333,8.6333,8.4625,8.4625,47500.0],["2011-06-08",8.4085,9.2089,8.2826,8.3725,163200.0],["2011-06-09",8.3995,8.5074,8.3186,8.3905,101600.0],["2011-06-10",8.3186,8.3276,8.0758,8.1747,100700.0],["2011-06-13",8.1927,8.2376,8.0848,8.0848,209500.0],["2011-06-14",8.2197,8.2287,8.0758,8.1028,145000.0],["2011-06-15",7.9858,8.0398,7.8599,7.9499,96600.0],["2011-06-16",7.9589,8.0398,7.8599,7.9768,150200.0],["2011-06-17",8.0488,8.0758,7.8869,7.9858,207600.0],["2011-06-20",7.9229,8.0578,7.9049,8.0038,135900.0],["2011-06-21",8.0938,8.2556,8.0218,8.2287,94800.0],["2011-06-22",8.1565,8.3279,8.0572,8.1926,115000.0],["2011-06-23",8.0482,8.355,8.0031,8.3279,90000.0],["2011-06-24",8.346,8.382,8.0933,8.1114,437900.0],["2011-06-27",8.1475,8.4091,8.0211,8.346,109400.0],["2011-06-28",8.3911,8.4723,8.346,8.4723,214200.0],["2011-06-29",8.4993,8.4993,8.382,8.4362,77700.0],["2011-06-30",8.4993,8.8061,8.4813,8.7249,177600.0],["2011-07-01",8.752,8.9144,8.6437,8.761,134700.0],["2011-07-05",8.77,8.8963,8.6347,8.7429,313600.0],["2011-07-06",8.752,8.752,8.5535,8.6347,181300.0],["2011-07-07",8.7249,9.1219,8.6617,9.0407,346900.0],["2011-07-08",8.9234,9.0587,8.8693,9.0226,170600.0],["2011-07-11",8.8783,8.9685,8.7881,8.8783,177300.0],["2011-07-12",8.8332,8.8422,8.5715,8.761,124300.0],["2011-07-13",8.8151,9.0226,8.6888,8.8873,118100.0],["2011-07-14",8.9324,8.9595,8.6978,8.761,242500.0],["2011-07-15",8.8061,8.8512,8.5715,8.6708,122000.0],["2011-07-18",8.6437,8.6798,8.2647,8.4091,89400.0],["2011-07-19",8.5354,8.9054,8.4903,8.8963,103300.0],["2011-07-20",8.8873,8.8963,8.7159,8.8151,71800.0],["2011-07-21",8.8602,8.9144,8.7159,8.8422,118700.0],["2011-07-22",8.8242,8.9775,8.7339,8.9234,98700.0],["2011-07-25",8.761,8.8873,8.5805,8.752,81800.0],["2011-07-26",8.752,9.158,8.7249,9.1039,141900.0],["2011-07-27",9.0587,9.1851,8.9414,9.0136,197100.0],["2011-07-28",9.0136,9.0768,8.8693,8.9414,218900.0],["2011-07-29",8.77,9.1039,8.77,8.8693,171400.0],["2011-08-01",9.0407,9.0407,8.8151,8.8602,187300.0],["2011-08-02",8.7971,8.9414,8.7069,8.7971,243600.0],["2011-08-03",8.8151,9.0678,8.7069,8.9324,207500.0],["2011-08-04",8.8242,8.9505,8.5986,8.6437,223100.0],["2011-08-05",8.77,8.8963,7.976,8.7069,363600.0],["2011-08-08",8.4452,8.9054,7.6241,7.6241,305700.0],["2011-08-09",7.8497,8.2648,7.1911,8.2377,381000.0],["2011-08-10",7.967,8.364,7.7234,7.7505,275800.0],["2011-08-11",7.8226,8.5354,7.8226,8.3369,204800.0],["2011-08-12",8.4181,8.4181,7.967,8.2557,112000.0],["2011-08-15",8.3369,8.7429,8.1655,8.7069,119500.0],["2011-08-16",8.5805,8.6527,8.3008,8.4903,90000.0],["2011-08-17",8.5084,8.6978,8.3279,8.4723,110300.0],["2011-08-18",8.2106,8.2106,7.7144,7.8046,210000.0],["2011-08-19",7.6061,8.0302,7.588,7.6061,140500.0],["2011-08-22",7.8677,7.9038,7.579,7.7234,71000.0],["2011-08-23",7.7865,8.4903,7.7865,8.4272,143000.0],["2011-08-24",8.4091,8.4993,8.0302,8.4272,113200.0],["2011-08-25",8.5264,8.6347,8.0392,8.0662,137000.0],["2011-08-26",8.0121,8.5444,7.8948,8.373,93200.0],["2011-08-29",8.5354,9.0226,8.4091,8.9775,116500.0],["2011-08-30",8.9144,9.0226,8.5264,8.8151,114600.0],["2011-08-31",8.8873,8.9144,8.6076,8.6617,181500.0],["2011-09-01",8.6888,8.8422,8.2557,8.364,134500.0],["2011-09-02",8.1565,8.2918,7.8497,7.958,128900.0],["2011-09-06",7.6693,7.9399,7.6332,7.8858,173500.0],["2011-09-07",8.0662,8.355,8.0482,8.3369,113000.0],["2011-09-08",8.2918,8.4001,8.2287,8.2738,136500.0],["2011-09-09",8.1294,8.2287,7.8497,7.9941,147600.0],["2011-09-12",7.8407,8.2106,7.8407,8.1204,104000.0],["2011-09-13",8.1565,8.3911,8.1565,8.3369,91400.0],["2011-09-14",8.3911,8.7249,8.2918,8.5805,135700.0],["2011-09-15",8.6798,8.7159,8.4903,8.6978,69900.0],["2011-09-16",8.752,8.752,8.4632,8.5986,115500.0],["2011-09-19",8.4272,8.5174,8.2106,8.3911,60400.0],["2011-09-20",8.4001,8.4452,7.985,8.0031,124100.0],["2011-09-21",8.0031,8.1655,7.561,7.588,81200.0],["2011-09-22",7.3264,7.6422,7.182,7.3354,197600.0],["2011-09-23",7.3264,7.579,7.2091,7.4166,118500.0],["2011-09-26",7.4978,7.5971,7.2001,7.561,124500.0],["2011-09-27",7.7414,8.1475,7.6332,7.8497,128100.0],["2011-09-28",7.8769,7.9131,7.3789,7.3789,114000.0],["2011-09-29",7.5871,7.6234,7.225,7.6052,100200.0],["2011-09-30",7.4785,7.6777,7.3427,7.3608,141300.0],["2011-10-03",7.2703,7.4604,6.6636,6.6999,224000.0],["2011-10-04",6.555,7.8588,6.4645,7.7954,283200.0],["2011-10-05",7.7411,7.9493,7.6052,7.8497,165300.0],["2011-10-06",7.8407,8.1394,7.7954,8.1213,120000.0],["2011-10-07",8.1123,8.1123,7.6505,7.723,137500.0],["2011-10-10",7.904,8.2662,7.904,8.2571,140700.0],["2011-10-11",8.1847,8.5469,8.0851,8.4744,114300.0],["2011-10-12",8.565,8.9,8.5559,8.7913,137200.0],["2011-10-13",8.7551,8.9,8.6193,8.7913,71000.0],["2011-10-14",8.909,9.1444,8.8547,9.1354,87100.0],["2011-10-17",8.9905,9.1082,8.5287,8.565,121500.0],["2011-10-18",8.6012,9.2983,8.4654,9.2259,128700.0],["2011-10-19",9.1716,9.2712,8.737,8.7823,123000.0],["2011-10-20",8.8818,8.8909,8.3386,8.7008,96500.0],["2011-10-21",8.8909,8.9724,8.6646,8.909,121300.0],["2011-10-24",8.9271,9.2802,8.9271,9.2259,155400.0],["2011-10-25",9.0901,9.1082,8.6736,8.7279,126300.0],["2011-10-26",7.9765,9.1444,7.9765,8.5378,297200.0],["2011-10-27",8.9633,9.1263,8.5378,8.8728,341100.0],["2011-10-28",8.7913,9.0629,8.6012,8.9724,164200.0],["2011-10-31",8.7551,8.8637,8.3839,8.402,159400.0],["2011-11-01",8.0127,8.1938,7.7863,7.9674,224500.0],["2011-11-02",8.0217,8.4201,8.0036,8.4201,195900.0],["2011-11-03",8.5921,8.8004,8.2481,8.737,205200.0],["2011-11-04",8.5921,8.6012,8.3115,8.3386,128700.0],["2011-11-07",8.3205,8.6374,8.239,8.5197,306000.0],["2011-11-08",8.6102,8.6736,8.3115,8.5559,117200.0],["2011-11-09",8.23,8.23,7.7954,7.8225,143500.0],["2011-11-10",7.9946,8.1938,7.9221,7.9946,101300.0],["2011-11-11",8.1394,8.2752,8.1213,8.2028,112100.0],["2011-11-14",8.1304,8.2028,7.895,7.9855,88000.0],["2011-11-15",7.8859,8.2843,7.8859,8.2028,105800.0],["2011-11-16",8.0489,8.23,7.8135,7.8406,103100.0],["2011-11-17",7.8497,7.9674,7.6505,7.7139,101600.0],["2011-11-18",7.732,7.732,7.5328,7.6505,125100.0],["2011-11-21",7.4332,7.5147,7.2793,7.3427,100000.0],["2011-11-22",7.3608,7.4242,7.1888,7.2431,62700.0],["2011-11-23",7.1344,7.1526,6.9534,7.0258,127400.0],["2011-11-25",6.9624,7.1435,6.9262,6.9534,71500.0],["2011-11-28",7.3065,7.4875,7.2612,7.3789,175200.0],["2011-11-29",7.397,7.4242,7.1254,7.225,95900.0],["2011-11-30",7.6505,7.8135,7.6052,7.7048,283500.0],["2011-12-01",7.6867,8.0036,7.6143,7.8225,659100.0],["2011-12-02",7.9946,8.1123,7.895,8.0217,121900.0],["2011-12-05",8.2209,8.2209,7.8769,8.0036,147600.0],["2011-12-06",7.9765,8.1756,7.8678,8.0942,108300.0],["2011-12-07",7.9855,8.2662,7.8769,8.2028,111400.0],["2011-12-08",8.0942,8.0942,7.6958,7.723,108500.0],["2011-12-09",7.7592,8.2028,7.7048,8.1213,112300.0],["2011-12-12",7.9674,8.0217,7.8135,7.9855,87500.0],["2011-12-13",8.1032,8.1938,7.6958,7.7682,86900.0],["2011-12-14",7.6777,7.8316,7.6234,7.8225,120200.0],["2011-12-15",7.9765,8.1394,7.8588,8.0579,113400.0],["2011-12-16",8.1485,8.3386,8.0127,8.2028,343600.0],["2011-12-19",8.2752,8.3296,7.7863,7.8135,123800.0],["2011-12-20",8.0579,8.3567,8.0489,8.3115,176000.0],["2011-12-21",8.23,8.5831,8.0308,8.574,112400.0],["2011-12-22",8.6193,8.8275,8.5921,8.6102,83500.0],["2011-12-23",8.6374,8.7279,8.6012,8.6555,51200.0],["2011-12-27",8.6012,8.9,8.5559,8.8004,47200.0],["2011-12-28",8.7504,8.7776,8.3688,8.4142,104500.0],["2011-12-29",8.4505,8.5868,8.4505,8.5414,70500.0],["2011-12-30",8.505,8.5687,8.3324,8.3597,68400.0],["2012-01-03",8.6777,8.7504,8.5596,8.6686,93700.0],["2012-01-04",8.5868,8.705,8.4687,8.5959,48000.0],["2012-01-05",8.5505,8.7504,8.4778,8.705,69300.0],["2012-01-06",8.6595,8.7231,8.5414,8.605,155500.0],["2012-01-09",8.6323,8.6413,8.505,8.6232,89900.0],["2012-01-10",8.6959,8.6959,8.5414,8.6232,128600.0],["2012-01-11",8.5505,8.6413,8.4324,8.6141,124500.0],["2012-01-12",8.6323,8.6595,8.5414,8.6323,224500.0],["2012-01-13",8.4596,8.6323,8.4596,8.6232,82400.0],["2012-01-17",8.714,8.8322,8.5687,8.6141,130200.0],["2012-01-18",8.6323,8.6777,8.5686,8.6323,141200.0],["2012-01-19",8.6323,8.8231,8.5777,8.7686,122200.0],["2012-01-20",8.7413,9.0048,8.7231,8.9412,77600.0],["2012-01-23",8.9321,8.9957,8.814,8.9594,40700.0],["2012-01-24",8.8685,9.0866,8.814,9.0684,83200.0],["2012-01-25",9.0684,9.0866,8.8594,9.0502,71700.0],["2012-01-26",9.0502,9.0866,8.8958,8.9049,164000.0],["2012-01-27",8.8776,8.9957,8.8503,8.9866,150500.0],["2012-01-30",8.8594,9.0866,8.8594,9.0684,99100.0],["2012-01-31",9.132,9.2501,9.0502,9.1411,94800.0],["2012-02-01",9.2501,9.6409,9.132,9.5864,168500.0],["2012-02-02",9.6136,9.7408,9.4864,9.5954,130600.0],["2012-02-03",9.8135,10.077,9.7953,9.9771,102700.0],["2012-02-06",9.8953,9.968,9.7408,9.8771,52500.0],["2012-02-07",9.859,10.0225,9.8135,9.8135,57300.0],["2012-02-08",9.8589,9.9771,9.7863,9.868,48900.0],["2012-02-09",9.859,9.9226,9.659,9.6954,72400.0],["2012-02-10",9.5409,9.6045,9.3955,9.4046,79800.0],["2012-02-13",9.4955,9.5773,9.4319,9.4955,75400.0],["2012-02-14",9.441,9.441,9.2138,9.3047,61000.0],["2012-02-15",9.341,9.3955,9.1048,9.132,80600.0],["2012-02-16",9.1229,9.65,9.1229,9.65,93000.0],["2012-02-17",9.6863,9.9407,9.6681,9.7953,60900.0],["2012-02-21",9.7953,9.9589,9.7045,9.7045,61800.0],["2012-02-22",9.6863,9.7772,9.5864,9.5864,58500.0],["2012-02-23",9.5773,9.7681,9.5773,9.759,73800.0],["2012-02-24",9.7317,9.7681,9.5046,9.55,36200.0],["2012-02-27",9.3955,9.7317,9.3501,9.5591,58600.0],["2012-02-28",9.55,9.6863,9.3592,9.45,37600.0],["2012-02-29",9.4591,9.6681,9.0412,9.0412,76700.0],["2012-03-01",9.0775,9.4773,9.0321,9.0957,92000.0],["2012-03-02",9.0957,9.1684,8.714,8.7504,106300.0],["2012-03-05",8.6959,8.8322,8.5596,8.6959,72800.0],["2012-03-06",8.5777,8.6323,8.396,8.4324,80200.0],["2012-03-07",8.505,8.5868,8.4324,8.5505,44800.0],["2012-03-08",8.6504,8.6868,8.4596,8.6323,46000.0],["2012-03-09",8.605,8.9321,8.605,8.6959,93100.0],["2012-03-12",8.6868,8.8685,8.6777,8.8049,36300.0],["2012-03-13",8.9321,9.4046,8.8776,9.3774,88700.0],["2012-03-14",9.3228,9.4864,9.2138,9.2501,45300.0],["2012-03-15",9.2501,9.3047,9.0957,9.1593,37500.0],["2012-03-16",9.1956,9.2592,8.7776,8.7958,172700.0],["2012-03-19",8.7958,9.3501,8.605,9.341,68200.0],["2012-03-20",9.2138,9.2774,9.0048,9.0412,56100.0],["2012-03-21",9.0957,9.3138,9.0593,9.1138,40500.0],["2012-03-22",8.9685,9.0412,8.8231,8.8685,33300.0],["2012-03-23",8.8503,9.2138,8.8503,9.1956,38700.0],["2012-03-26",9.3228,9.6136,9.2592,9.6136,107400.0],["2012-03-27",9.6318,9.6318,9.3955,9.3955,37900.0],["2012-03-28",9.3819,9.4639,9.2177,9.4366,84000.0],["2012-03-29",9.3271,9.6554,9.2816,9.6189,45800.0],["2012-03-30",9.7101,9.7101,9.546,9.5916,99600.0],["2012-04-02",9.5277,9.783,9.4639,9.783,101900.0],["2012-04-03",9.7283,9.7648,9.3454,9.4092,76900.0],["2012-04-04",9.2542,9.4457,9.0445,9.4366,89500.0],["2012-04-05",9.3363,9.7648,9.2633,9.4639,66900.0],["2012-04-09",9.1995,9.4092,9.1995,9.3272,112200.0],["2012-04-10",9.2633,9.3636,9.0901,9.2451,175300.0],["2012-04-11",9.3819,9.473,9.2816,9.473,89500.0],["2012-04-12",9.4548,9.7374,9.4548,9.6371,70700.0],["2012-04-13",9.5551,9.6007,9.4366,9.5095,83100.0],["2012-04-16",9.5642,9.7557,9.5277,9.6736,56500.0],["2012-04-17",9.7466,9.9745,9.701,9.8468,74300.0],["2012-04-18",9.7466,9.7921,9.6736,9.7648,95400.0],["2012-04-19",9.7466,9.856,9.6372,9.783,113100.0],["2012-04-20",9.8924,10.0018,9.8013,9.8377,71000.0],["2012-04-23",9.6098,9.7101,9.4913,9.5824,114900.0],["2012-04-24",9.546,9.9654,9.546,9.8924,113400.0],["2012-04-25",10.1751,10.2298,9.7283,10.0292,115300.0],["2012-04-26",9.9745,10.0292,9.8104,10.0018,53100.0],["2012-04-27",9.9927,10.0565,9.783,10.0565,83700.0],["2012-04-30",10.0201,10.0201,9.7648,9.783,74000.0],["2012-05-01",9.7557,9.9745,9.5186,9.5186,195100.0],["2012-05-02",9.4366,9.5733,9.3545,9.5277,84000.0],["2012-05-03",9.4913,9.5186,9.391,9.391,88000.0],["2012-05-04",9.2724,9.473,9.1722,9.2816,169000.0],["2012-05-07",9.2269,9.3545,9.0536,9.1813,129000.0],["2012-05-08",9.0901,9.3272,9.0901,9.2633,191300.0],["2012-05-09",9.0992,9.473,9.0992,9.4001,124000.0],["2012-05-10",9.473,9.5733,9.3545,9.391,109700.0],["2012-05-11",9.2633,9.391,9.1175,9.1904,69000.0],["2012-05-14",9.0627,9.0901,8.9351,8.9351,59500.0],["2012-05-15",8.926,9.1448,8.8986,9.0536,56000.0],["2012-05-16",9.0719,9.1722,9.0536,9.081,89900.0],["2012-05-17",9.0719,9.163,8.9442,8.9533,91700.0],["2012-05-18",8.9351,8.9351,8.6798,8.7254,99300.0],["2012-05-21",8.7436,8.8622,8.6798,8.7892,81000.0],["2012-05-22",8.8257,8.9351,8.4701,8.5339,131000.0],["2012-05-23",8.4701,8.5978,8.3789,8.5522,89000.0],["2012-05-24",8.5339,8.6889,8.4245,8.616,53300.0],["2012-05-25",8.5886,8.6525,8.5066,8.5431,59500.0],["2012-05-29",8.6342,8.7619,8.5704,8.7345,41600.0],["2012-05-30",8.5886,8.7345,8.4975,8.5339,46500.0],["2012-05-31",8.5248,8.6889,8.4701,8.5522,109400.0],["2012-06-01",8.306,8.5157,8.306,8.3698,85800.0],["2012-06-04",8.461,8.4883,8.3151,8.4701,58600.0],["2012-06-05",8.3789,8.5613,8.3789,8.4975,78600.0],["2012-06-06",8.5795,8.7254,8.5522,8.6889,102100.0],["2012-06-07",8.0325,8.8257,8.0325,8.6069,103100.0],["2012-06-08",8.5613,8.7619,8.4792,8.6251,122100.0],["2012-06-11",8.7163,8.7163,8.306,8.3242,95100.0],["2012-06-12",8.3972,8.4336,8.2786,8.4154,76500.0],["2012-06-13",8.3698,8.4336,8.2057,8.3151,133200.0],["2012-06-14",8.3333,8.5066,8.3333,8.4792,69800.0],["2012-06-15",8.461,8.5704,8.2057,8.4245,195900.0],["2012-06-18",8.3425,8.5522,8.2695,8.4063,101100.0],["2012-06-19",8.4336,8.7801,8.4063,8.6342,114600.0],["2012-06-20",8.5795,8.7619,8.5795,8.6069,58100.0],["2012-06-21",8.5978,8.5978,8.2057,8.2969,78700.0],["2012-06-22",8.3698,8.4883,8.3425,8.4519,187300.0],["2012-06-25",8.2695,8.3789,8.2057,8.3242,82900.0],["2012-06-26",8.3333,8.3881,8.2604,8.3516,49800.0],["2012-06-27",8.3562,8.5575,8.3287,8.4843,58200.0],["2012-06-28",8.3745,8.5026,8.3012,8.4294,91900.0],["2012-06-29",8.649,8.6582,8.3836,8.6216,145500.0],["2012-07-02",8.6216,8.6948,8.466,8.6948,72600.0],["2012-07-03",8.6765,9.0975,8.6765,9.0884,36500.0],["2012-07-05",9.0517,9.1433,8.9328,9.0517,45000.0],["2012-07-06",8.9145,9.0243,8.6124,8.6856,41600.0],["2012-07-09",8.6399,8.704,8.4843,8.6307,100500.0],["2012-07-10",8.7314,8.768,8.5667,8.6582,45600.0],["2012-07-11",8.6399,8.6582,8.4934,8.5575,41000.0],["2012-07-12",8.4477,8.585,8.3012,8.4843,54500.0],["2012-07-13",8.5575,8.704,8.4202,8.6216,55600.0],["2012-07-16",8.6124,8.6307,8.3745,8.4843,42400.0],["2012-07-17",8.5301,8.6856,8.3653,8.4843,29200.0],["2012-07-18",8.4477,8.9053,8.3928,8.7955,75300.0],["2012-07-19",8.7955,9.006,8.585,8.7772,67200.0],["2012-07-20",8.6765,8.7497,8.5209,8.5301,74600.0],["2012-07-23",8.3287,8.3287,8.0816,8.109,56400.0],["2012-07-24",8.1731,8.3287,7.807,7.8436,64200.0],["2012-07-25",7.9443,8.2097,7.8528,7.9992,72000.0],["2012-07-26",8.1457,8.2646,8.1273,8.1731,140200.0],["2012-07-27",8.2006,8.4751,8.164,8.3562,99300.0],["2012-07-30",8.347,8.5301,8.2463,8.2555,33400.0],["2012-07-31",8.2372,8.4294,8.1274,8.1457,48900.0],["2012-08-01",8.2189,8.228,7.7155,7.7246,68000.0],["2012-08-02",7.6789,7.7887,7.6697,7.7338,103500.0],["2012-08-03",7.8528,8.5667,7.7887,8.466,104400.0],["2012-08-06",8.5026,9.006,8.3287,8.3379,97800.0],["2012-08-07",8.4385,8.9419,8.3653,8.8595,99700.0],["2012-08-08",8.7863,9.308,8.7863,9.1524,60800.0],["2012-08-09",9.2073,9.2714,8.9877,8.9968,60900.0],["2012-08-10",9.006,9.1524,9.006,9.0517,30300.0],["2012-08-13",9.0517,9.0517,8.6673,8.8046,15600.0],["2012-08-14",8.8595,8.887,8.4934,8.5758,63400.0],["2012-08-15",8.5758,8.8229,8.5758,8.7223,68500.0],["2012-08-16",8.6856,8.7589,8.6124,8.7131,82600.0],["2012-08-17",8.6948,8.8229,8.6948,8.7772,80800.0],["2012-08-20",8.7131,8.887,8.6124,8.8779,45300.0],["2012-08-21",8.887,9.1982,8.8504,8.9328,42600.0],["2012-08-22",8.887,9.1707,8.8504,8.9511,42000.0],["2012-08-23",8.9053,8.9053,8.7406,8.7406,30100.0],["2012-08-24",8.6948,9.0517,8.6948,8.9968,36800.0],["2012-08-27",9.0151,9.0151,8.768,8.8412,75800.0],["2012-08-28",8.8046,9.006,8.8046,8.9236,51500.0],["2012-08-29",8.9145,9.1982,8.8412,9.1433,40600.0],["2012-08-30",9.0426,9.0426,8.8962,8.9602,27500.0],["2012-08-31",9.07,9.07,8.9511,9.0151,65500.0],["2012-09-04",8.9785,8.9785,8.7497,8.8687,85400.0],["2012-09-05",8.9053,8.9511,8.8138,8.8138,67500.0],["2012-09-06",8.8778,9.3538,8.8138,9.3538,66700.0],["2012-09-07",9.4361,9.4545,9.1616,9.4178,37400.0],["2012-09-10",9.3721,9.3904,9.0792,9.125,63700.0],["2012-09-11",9.1067,9.2806,9.1067,9.2348,236500.0],["2012-09-12",9.2531,9.2531,8.9785,9.125,68100.0],["2012-09-13",9.1067,9.3263,9.0243,9.3172,111600.0],["2012-09-14",9.3812,9.7382,9.1433,9.7016,125600.0],["2012-09-17",9.6741,9.6741,9.3904,9.5002,55400.0],["2012-09-18",9.4636,9.6375,9.3995,9.5826,96400.0],["2012-09-19",9.5826,9.5826,9.3172,9.4178,38300.0],["2012-09-20",9.3355,9.3812,9.0884,9.1982,42200.0],["2012-09-21",9.3812,9.5002,9.1982,9.4911,142200.0],["2012-09-24",9.427,9.6924,9.2714,9.5551,62700.0],["2012-09-25",9.6192,9.6558,9.1433,9.189,94100.0],["2012-09-26",9.212,9.313,9.1385,9.2304,37900.0],["2012-09-27",9.2671,9.5886,9.1844,9.5243,38400.0],["2012-09-28",9.4508,9.5243,9.2304,9.2487,48300.0],["2012-10-01",9.2763,9.4416,9.1936,9.2671,32400.0],["2012-10-02",9.3773,9.3865,9.1661,9.1753,71200.0],["2012-10-03",9.1753,9.2671,8.9181,8.9365,43000.0],["2012-10-04",8.964,8.964,8.4681,8.615,113600.0],["2012-10-05",8.615,8.615,8.5323,8.615,119500.0],["2012-10-08",8.5599,8.6334,7.7517,7.9445,225300.0],["2012-10-09",7.9445,7.9905,7.6506,7.7976,104900.0],["2012-10-10",7.7884,7.8894,7.6966,7.816,60300.0],["2012-10-11",7.8802,7.9629,7.6415,7.7884,77800.0],["2012-10-12",7.8068,7.816,7.6782,7.6966,71000.0],["2012-10-15",7.6966,7.8068,7.5772,7.7976,65200.0],["2012-10-16",7.8343,7.9262,7.7609,7.8527,57800.0],["2012-10-17",7.8435,7.9905,7.8435,7.9537,57600.0],["2012-10-18",7.9262,7.9262,7.6231,7.6506,87800.0],["2012-10-19",7.5772,7.6506,7.4853,7.5772,107500.0],["2012-10-22",7.5772,7.7241,7.5221,7.6139,69300.0],["2012-10-23",7.5312,7.6139,7.3108,7.3843,80100.0],["2012-10-24",7.4118,7.4945,7.072,7.3843,65200.0],["2012-10-25",7.4486,7.5772,7.3292,7.4027,64600.0],["2012-10-26",7.3751,7.5496,7.3567,7.4578,48400.0],["2012-10-31",7.4578,7.7057,7.4578,7.6047,59200.0],["2012-11-01",7.6139,7.7884,7.4761,7.6966,59700.0],["2012-11-02",7.7792,7.8435,7.669,7.8068,85900.0],["2012-11-05",7.8343,7.9629,7.77,7.8435,57900.0],["2012-11-06",7.8711,8.266,7.8711,8.2384,57400.0],["2012-11-07",8.0915,8.2476,7.5129,7.5312,74200.0],["2012-11-08",7.5312,7.7609,7.5037,7.5037,69400.0],["2012-11-09",7.4853,7.7792,7.4761,7.6506,34900.0],["2012-11-12",7.6506,7.6598,7.5312,7.5404,26600.0],["2012-11-13",7.5312,7.5772,7.4578,7.4669,41000.0],["2012-11-14",7.5037,7.6047,7.5037,7.5312,51700.0],["2012-11-15",7.5496,7.6782,7.4669,7.4761,64000.0],["2012-11-16",7.5312,7.5312,7.3567,7.4853,89100.0],["2012-11-19",7.6139,7.6874,7.5312,7.5955,56500.0],["2012-11-20",7.5496,7.6323,7.4578,7.5496,56400.0],["2012-11-21",7.5588,7.7517,7.4669,7.7517,68100.0],["2012-11-23",7.7792,7.7976,7.7333,7.7976,38200.0],["2012-11-26",7.7425,7.7976,7.6231,7.7609,78700.0],["2012-11-27",7.7425,7.8068,7.6966,7.7333,88600.0],["2012-11-28",7.77,7.8711,7.7057,7.8435,63800.0],["2012-11-29",7.9537,8.1466,7.9537,8.1007,58600.0],["2012-11-30",8.1007,8.1925,7.9537,8.1374,121100.0],["2012-12-03",8.1742,8.3487,8.0639,8.1833,72700.0],["2012-12-04",8.1558,8.2568,8.0456,8.1833,65900.0],["2012-12-05",8.2476,8.4313,8.2017,8.3119,44300.0],["2012-12-06",8.3119,8.4497,8.3119,8.3946,23100.0],["2012-12-07",8.4681,8.5323,8.3578,8.4497,46300.0],["2012-12-10",8.2844,8.6701,8.2844,8.6701,76300.0],["2012-12-11",8.7252,8.7711,8.5507,8.7528,85400.0],["2012-12-12",8.7252,8.7344,8.5415,8.5783,56200.0],["2012-12-13",8.5691,8.7436,8.5691,8.6977,34100.0],["2012-12-14",8.6793,8.7436,8.514,8.6334,60700.0],["2012-12-17",8.6517,9.0008,8.5691,8.9548,59500.0],["2012-12-18",8.9456,9.2396,8.7344,9.2304,108800.0],["2012-12-19",9.2212,9.3498,9.0283,9.3406,69600.0],["2012-12-20",9.3314,9.5518,9.2304,9.5334,97900.0],["2012-12-21",9.3957,9.5518,9.1385,9.5243,301700.0],["2012-12-24",9.4783,9.4967,9.2947,9.4967,25700.0],["2012-12-26",9.5382,9.5382,9.1788,9.2433,38200.0],["2012-12-27",9.2801,9.4368,9.1235,9.3999,34800.0],["2012-12-28",9.3447,9.4645,9.2801,9.3631,37700.0],["2012-12-31",9.3999,9.8239,9.3354,9.7962,76300.0],["2013-01-02",10.1096,10.4045,9.9345,10.3676,146100.0],["2013-01-03",10.4137,10.4137,10.0082,10.1188,64700.0],["2013-01-04",10.2017,10.2017,9.9068,10.1188,60800.0],["2013-01-07",10.0174,10.0358,9.8699,9.9621,43500.0],["2013-01-08",9.9252,10.0635,9.6764,9.8054,97100.0],["2013-01-09",9.8699,9.9345,9.8054,9.8792,86200.0],["2013-01-10",9.9345,10.0266,9.8331,9.9437,35900.0],["2013-01-11",9.9621,9.9621,9.787,9.8515,61300.0],["2013-01-14",9.787,9.9252,9.6764,9.7594,37500.0],["2013-01-15",9.6764,9.7501,9.6211,9.6764,44000.0],["2013-01-16",9.6119,9.7501,9.5197,9.5658,89300.0],["2013-01-17",9.6396,9.7317,9.6396,9.7317,68900.0],["2013-01-18",9.7133,9.7133,9.6119,9.6764,63100.0],["2013-01-22",9.6488,9.8699,9.6211,9.8331,69900.0],["2013-01-23",9.7962,9.8423,9.6856,9.8146,148000.0],["2013-01-24",9.8423,9.9252,9.6764,9.8976,89800.0],["2013-01-25",9.9252,9.999,9.7594,9.8331,53000.0],["2013-01-28",9.8699,10.045,9.6396,9.7133,98800.0],["2013-01-29",9.1235,9.5013,8.5982,9.3999,165500.0],["2013-01-30",9.3539,9.4645,9.1788,9.2617,90500.0],["2013-01-31",9.2525,9.3447,9.105,9.1696,84000.0],["2013-02-01",9.2617,9.4552,9.1696,9.4368,58500.0],["2013-02-04",9.3078,9.4368,9.0313,9.0682,97000.0],["2013-02-05",9.1511,9.4184,9.1143,9.2986,53600.0],["2013-02-06",9.2064,9.2709,8.8009,9.1972,68600.0],["2013-02-07",9.2156,9.2156,9.0313,9.0958,69000.0],["2013-02-08",9.1419,9.2433,9.105,9.1696,56900.0],["2013-02-11",9.1788,9.2156,9.105,9.1788,50400.0],["2013-02-12",9.1788,9.2709,9.1419,9.2709,65000.0],["2013-02-13",9.3078,9.3078,9.1603,9.2156,99600.0],["2013-02-14",9.1972,9.3446,9.1696,9.1788,50000.0],["2013-02-15",9.2156,9.2341,9.105,9.1235,80600.0],["2013-02-19",9.1419,9.2801,8.9945,9.1419,131500.0],["2013-02-20",9.1696,9.2341,8.9668,8.976,95300.0],["2013-02-21",8.9945,9.1788,8.9576,9.0221,58700.0],["2013-02-22",9.1235,9.4645,9.1235,9.3447,47200.0],["2013-02-25",9.3815,9.6303,8.976,9.0037,77100.0],["2013-02-26",9.0313,9.188,9.0313,9.105,44100.0],["2013-02-27",9.1235,9.3354,9.0405,9.1788,46200.0],["2013-02-28",9.1788,9.2525,8.976,9.0313,60000.0],["2013-03-01",8.9115,9.1603,8.718,9.1143,74800.0],["2013-03-04",9.1143,9.1788,9.0129,9.059,52800.0],["2013-03-05",9.1143,9.4276,9.105,9.1235,58500.0],["2013-03-06",9.1972,9.446,9.1419,9.2986,26100.0],["2013-03-07",9.2801,9.3447,9.1235,9.2156,39800.0],["2013-03-08",9.3723,9.446,9.2986,9.3539,45800.0],["2013-03-11",9.2894,9.3815,9.1788,9.2064,44300.0],["2013-03-12",9.1972,9.5013,9.1972,9.4092,48400.0],["2013-03-13",9.446,9.5658,9.3354,9.5013,26100.0],["2013-03-14",9.5566,9.8515,9.5566,9.7962,88900.0],["2013-03-15",9.8147,9.9897,9.7778,9.9713,157200.0],["2013-03-18",9.787,9.8331,9.6396,9.787,63200.0],["2013-03-19",9.8054,9.8515,9.6027,9.6764,65000.0],["2013-03-20",9.7962,9.8331,9.6303,9.7317,68800.0],["2013-03-21",9.6395,9.8699,9.6027,9.8146,56100.0],["2013-03-22",9.8423,9.9068,9.6764,9.787,45200.0],["2013-03-25",9.8054,9.9621,9.6764,9.9068,64600.0],["2013-03-26",10.0131,10.0131,9.7173,9.8467,38400.0],["2013-03-27",9.7543,9.7727,9.5139,9.6803,121700.0],["2013-03-28",9.6988,9.708,9.6156,9.6525,92300.0],["2013-04-01",9.5971,9.5971,8.9314,9.1533,104500.0],["2013-04-02",9.2272,9.292,9.0886,9.107,61000.0],["2013-04-03",9.144,9.144,8.9036,8.9591,90500.0],["2013-04-04",8.9961,9.0516,8.9221,8.9869,73500.0],["2013-04-05",8.7465,9.1625,8.7465,9.1255,141300.0],["2013-04-08",9.1718,9.3197,9.0978,9.3197,148100.0],["2013-04-09",9.3197,9.5046,9.144,9.1533,141200.0],["2013-04-10",9.1903,9.5139,9.1625,9.4491,167800.0],["2013-04-11",9.4584,9.5046,9.3567,9.4769,208900.0],["2013-04-12",9.3937,9.5693,9.3659,9.5324,148900.0],["2013-04-15",9.4029,9.5508,8.9961,9.1348,117600.0],["2013-04-16",9.2735,9.5046,9.1903,9.4861,118500.0],["2013-04-17",9.3567,9.5046,9.0701,9.181,76900.0],["2013-04-18",9.2272,9.2735,9.1533,9.2272,68500.0],["2013-04-19",9.2735,9.5601,9.2365,9.5416,175700.0],["2013-04-22",9.6063,9.6063,9.255,9.5139,93000.0],["2013-04-23",9.6341,9.9299,9.5786,9.9299,63900.0],["2013-04-24",9.8744,10.2165,9.8744,10.2165,86600.0],["2013-04-25",10.2905,10.346,10.0039,10.0409,52800.0],["2013-04-26",10.0131,10.0224,9.671,9.671,76300.0],["2013-04-29",9.7358,9.7727,9.5324,9.7358,63600.0],["2013-04-30",9.745,9.8652,9.745,9.8467,99000.0],["2013-05-01",9.819,9.8375,9.3844,9.5231,150400.0],["2013-05-02",9.5046,9.9207,9.4214,9.5693,70700.0],["2013-05-03",9.7635,10.0686,9.745,9.9669,63800.0],["2013-05-06",9.9207,10.0963,9.7912,9.8652,55800.0],["2013-05-07",9.9114,9.9207,9.6895,9.819,83100.0],["2013-05-08",9.8097,9.8929,9.708,9.8467,75000.0],["2013-05-09",9.8467,10.0316,9.7542,9.8005,117800.0],["2013-05-10",9.856,10.1241,9.856,10.0871,60300.0],["2013-05-13",10.0316,10.0594,9.8744,9.9577,28700.0],["2013-05-14",9.9484,10.1703,9.745,10.1611,81500.0],["2013-05-15",10.0963,10.2628,10.0409,10.2628,94200.0],["2013-05-16",10.1703,10.4015,10.0501,10.1888,70400.0],["2013-05-17",10.2258,10.383,10.1148,10.3552,180300.0],["2013-05-20",10.2813,10.6326,10.2813,10.5956,64600.0],["2013-05-21",10.5864,10.91,10.4847,10.8637,84800.0],["2013-05-22",10.8545,11.0949,10.5864,10.6418,66700.0],["2013-05-23",10.5309,10.6418,10.4199,10.5586,54300.0],["2013-05-24",10.4939,10.8822,10.4939,10.8637,37300.0],["2013-05-28",11.3723,11.3723,10.9932,11.2058,117400.0],["2013-05-29",11.1226,11.1688,10.836,11.0024,42400.0],["2013-05-30",11.0302,11.3353,11.0117,11.1873,49400.0],["2013-05-31",11.0579,11.1873,11.0394,11.1134,69700.0],["2013-06-03",11.2336,11.6681,11.1873,11.6219,196900.0],["2013-06-04",11.6866,11.7143,11.1781,11.4462,103200.0],["2013-06-05",11.4555,11.5202,11.0579,11.2243,47800.0],["2013-06-06",11.2058,11.5479,11.0949,11.326,55100.0],["2013-06-07",11.4462,11.5479,11.2243,11.3075,41400.0],["2013-06-10",11.3723,11.5572,11.2428,11.5479,53600.0],["2013-06-11",11.3168,11.4925,11.1504,11.2428,80500.0],["2013-06-12",11.2521,11.4462,11.0579,11.2058,155900.0],["2013-06-13",11.2705,11.7513,11.2705,11.7143,102600.0],["2013-06-14",11.6404,11.7421,11.3075,11.4277,178700.0],["2013-06-17",11.5664,11.5664,11.1226,11.2798,187100.0],["2013-06-18",11.3168,11.4647,11.1873,11.2613,170500.0],["2013-06-19",11.289,11.289,11.1411,11.1966,147600.0],["2013-06-20",10.9839,11.1319,10.7528,11.0579,401500.0],["2013-06-21",11.1134,12.0287,11.0579,11.9825,284500.0],["2013-06-24",12.1027,12.6944,11.7421,12.3246,230900.0],["2013-06-25",12.4725,13.1474,12.3246,12.5927,309800.0],["2013-06-26",12.7178,12.792,12.3007,12.6808,141800.0],["2013-06-27",12.7827,13.0701,12.7827,12.931,126100.0],["2013-06-28",12.8476,12.8476,12.5973,12.6437,178000.0],["2013-07-01",12.6066,12.931,12.5602,12.8383,128600.0],["2013-07-02",12.8754,12.8754,12.6344,12.7827,82100.0],["2013-07-03",12.7086,12.8291,12.5973,12.7827,39900.0],["2013-07-05",12.9588,12.9588,12.7178,12.7549,101600.0],["2013-07-08",12.792,12.9218,12.6344,12.8383,131200.0],["2013-07-09",12.9125,13.2369,12.8383,13.1257,261400.0],["2013-07-10",13.1257,13.2833,13.1072,13.274,114800.0],["2013-07-11",13.4594,13.4872,13.1813,13.4501,119700.0],["2013-07-12",13.4779,13.6262,13.2369,13.3852,153900.0],["2013-07-15",13.3482,13.5057,13.2555,13.4223,99100.0],["2013-07-16",13.376,13.5243,13.3204,13.4687,50100.0],["2013-07-17",13.4965,13.6633,13.2647,13.4594,115700.0],["2013-07-18",13.5521,13.6726,13.4501,13.5057,64600.0],["2013-07-19",13.5057,13.5614,13.3111,13.5428,106700.0],["2013-07-22",13.5428,13.7097,13.4779,13.7004,220100.0],["2013-07-23",13.4223,13.5521,12.8291,13.3111,170700.0],["2013-07-24",13.376,13.4501,13.3111,13.3852,67900.0],["2013-07-25",13.3204,13.5799,13.2647,13.4687,162200.0],["2013-07-26",13.3482,13.5428,13.2184,13.4038,69000.0],["2013-07-29",13.4038,13.5057,13.3018,13.3574,68100.0],["2013-07-30",13.4594,13.4594,13.0886,13.2091,108500.0],["2013-07-31",13.1998,13.274,12.9403,13.0237,112900.0],["2013-08-01",13.135,13.376,13.0608,13.3482,65000.0],["2013-08-02",13.2277,13.3204,13.1164,13.3018,48000.0],["2013-08-05",13.2277,13.5892,13.1257,13.5799,64000.0],["2013-08-06",13.4872,13.5243,13.3018,13.4965,39200.0],["2013-08-07",13.4038,13.4687,13.2369,13.3574,78000.0],["2013-08-08",13.4409,13.5336,13.2369,13.3945,24300.0],["2013-08-09",13.3018,13.3667,13.1072,13.1998,69000.0],["2013-08-12",13.0423,13.3296,13.0423,13.274,48000.0],["2013-08-13",13.2184,13.3204,13.1164,13.2555,20100.0],["2013-08-14",13.2091,13.413,13.1535,13.3203,130000.0],["2013-08-15",13.0237,13.2647,12.8291,12.9774,74200.0],["2013-08-16",12.8847,13.2369,12.8847,13.0423,69000.0],["2013-08-19",13.0515,13.3111,12.8476,13.0793,82700.0],["2013-08-20",13.0608,13.0979,12.9125,13.033,135500.0],["2013-08-21",12.931,13.1998,12.8291,12.9032,39900.0],["2013-08-22",12.9218,13.0979,12.8476,13.0886,45000.0],["2013-08-23",13.0979,13.3204,12.9032,13.0237,29300.0],["2013-08-26",13.0145,13.2647,12.8847,13.1906,40400.0],["2013-08-27",13.033,13.1813,12.8013,12.8569,83400.0],["2013-08-28",12.8847,13.1628,12.6529,12.7549,41300.0],["2013-08-29",12.6993,12.9774,12.6993,12.9588,52100.0],["2013-08-30",12.9125,12.9774,12.7456,12.9032,103300.0],["2013-09-03",12.9774,13.3204,12.9774,13.2462,56800.0],["2013-09-04",13.2277,13.4223,13.2277,13.3296,45100.0],["2013-09-05",13.3296,13.7931,13.2462,13.6541,60700.0],["2013-09-06",13.7189,13.8765,13.1628,13.2184,49100.0],["2013-09-09",13.3204,13.7746,13.3204,13.7097,49100.0],["2013-09-10",13.7375,14.1083,13.617,13.9507,115800.0],["2013-09-11",13.9414,13.9414,13.7746,13.8394,32700.0],["2013-09-12",13.8673,14.0434,13.8116,13.9878,56100.0],["2013-09-13",14.0712,14.0712,13.7838,13.8209,20700.0],["2013-09-16",13.8209,13.8209,13.3482,13.617,82400.0],["2013-09-17",13.617,13.6726,13.4038,13.6633,53200.0],["2013-09-18",13.6448,14.099,13.3482,13.9507,47300.0],["2013-09-19",13.9507,14.1268,13.7931,14.0712,47200.0],["2013-09-20",14.1268,14.5717,14.0248,14.34,131400.0],["2013-09-23",14.2751,14.4698,14.1731,14.3771,48900.0],["2013-09-24",14.3215,14.4234,13.9136,14.3307,66800.0],["2013-09-25",13.9916,14.5026,13.9916,14.2703,86600.0],["2013-09-26",14.2611,14.3911,14.2332,14.3911,49200.0],["2013-09-27",14.3075,14.6234,14.3075,14.4747,142500.0],["2013-09-30",14.3354,14.6791,14.2703,14.6513,113700.0],["2013-10-01",14.6791,15.1344,14.6791,15.1065,74600.0],["2013-10-02",14.9114,14.9114,14.6048,14.6791,88200.0],["2013-10-03",14.8649,15.3945,14.8092,15.2552,472200.0],["2013-10-04",15.1994,15.5153,15.0136,15.4224,219900.0],["2013-10-07",15.2644,15.4688,15.1344,15.283,226100.0],["2013-10-08",15.283,15.3945,14.772,14.8928,155400.0],["2013-10-09",14.9114,15.0972,14.772,14.9671,98200.0],["2013-10-10",15.0972,15.6825,15.06,15.6639,213700.0],["2013-10-11",15.5617,15.8126,15.5617,15.7568,93700.0],["2013-10-14",15.6825,15.8962,15.5803,15.7847,176300.0],["2013-10-15",15.794,15.9426,15.6918,15.9055,88600.0],["2013-10-16",15.9984,16.1656,15.9519,16.147,76400.0],["2013-10-17",16.0727,16.4815,15.9148,16.4258,115400.0],["2013-10-18",16.6302,16.8067,16.5372,16.7045,99300.0],["2013-10-21",16.6859,16.7602,16.4258,16.4629,64400.0],["2013-10-22",16.5001,16.7323,16.4258,16.5837,61000.0],["2013-10-23",16.3979,16.7045,16.1935,16.4908,74400.0],["2013-10-24",16.5372,16.7974,16.4165,16.6952,58700.0],["2013-10-25",16.8346,16.9646,16.7138,16.7788,68700.0],["2013-10-28",16.9739,16.9739,16.3607,16.4443,83500.0],["2013-10-29",16.2028,17.4384,16.1656,17.4384,134800.0],["2013-10-30",17.5035,18.0609,17.3641,17.3734,149400.0],["2013-10-31",17.4106,17.745,17.2898,17.2991,151400.0],["2013-11-01",17.2712,17.5592,16.8996,17.1876,142900.0],["2013-11-04",17.1876,17.7729,17.1411,17.7357,123900.0],["2013-11-05",17.5871,17.8565,17.5128,17.5499,83000.0],["2013-11-06",17.7264,17.968,17.5592,17.5685,58500.0],["2013-11-07",17.6893,17.745,17.0389,17.1226,96200.0],["2013-11-08",17.1226,17.5035,17.0575,17.2805,101600.0],["2013-11-11",17.2898,17.2898,16.9832,17.0018,115300.0],["2013-11-12",16.9832,17.0389,16.7323,16.946,83000.0],["2013-11-13",16.7974,17.1783,16.7509,17.1597,94300.0],["2013-11-14",17.169,17.169,16.5094,16.8996,68300.0],["2013-11-15",16.8717,16.8717,16.6394,16.7881,60500.0],["2013-11-18",16.8624,16.9553,16.6116,16.6859,66900.0],["2013-11-19",16.7416,16.7881,16.3143,16.4165,46600.0],["2013-11-20",16.5094,16.6209,16.1935,16.4165,48700.0],["2013-11-21",16.4815,16.8996,16.4258,16.7324,97700.0],["2013-11-22",16.7788,16.9553,16.7045,16.8996,51400.0],["2013-11-25",16.9089,16.9367,16.3607,16.4351,108300.0],["2013-11-26",16.4351,16.7695,16.3886,16.7138,97900.0],["2013-11-27",16.7323,16.9925,16.6487,16.9367,68200.0],["2013-11-29",16.9739,16.9739,16.8067,16.8903,36400.0],["2013-12-02",16.8345,16.9367,16.4629,16.7602,203200.0],["2013-12-03",16.6766,17.0111,16.658,16.7974,87200.0],["2013-12-04",16.6952,16.7602,16.1749,16.4629,111900.0],["2013-12-05",16.4165,16.658,16.3607,16.4443,202000.0],["2013-12-06",16.6673,17.1783,16.6673,16.7324,73600.0],["2013-12-09",16.7881,16.7881,16.3329,16.5372,54000.0],["2013-12-10",16.4629,16.5837,16.2307,16.37,66200.0],["2013-12-11",16.4165,16.5001,15.9891,16.1285,59100.0],["2013-12-12",16.1006,16.1563,15.8219,15.8405,98700.0],["2013-12-13",15.8776,16.4908,15.8776,16.1192,52100.0],["2013-12-16",16.1378,16.2585,15.9984,16.0541,83700.0],["2013-12-17",16.0077,16.3886,16.0077,16.2492,158300.0],["2013-12-18",16.2214,16.7231,16.0541,16.7138,152600.0],["2013-12-19",16.6487,16.8903,16.6209,16.7045,45700.0],["2013-12-20",16.8624,17.3827,16.7695,16.8253,305000.0],["2013-12-23",16.9553,17.457,16.7323,17.3734,97000.0],["2013-12-24",17.3362,17.6062,17.2151,17.5131,26600.0],["2013-12-26",17.6341,17.7831,17.5037,17.7365,46000.0],["2013-12-27",17.8203,17.932,17.5037,17.69,85700.0],["2013-12-30",17.6341,17.8948,17.5969,17.7179,48600.0],["2013-12-31",17.8482,18.7141,17.8203,18.5372,470900.0],["2014-01-02",18.5372,18.5838,18.1648,18.3324,120200.0],["2014-01-03",18.3324,18.7048,18.2486,18.5465,161200.0],["2014-01-06",18.621,18.6303,18.4534,18.5558,85300.0],["2014-01-07",18.6489,19.0586,18.5372,18.8538,116400.0],["2014-01-08",18.7979,19.4589,18.6676,19.0307,309500.0],["2014-01-09",19.04,19.2169,18.8072,19.2076,59400.0],["2014-01-10",19.2355,19.2355,18.742,18.9934,64000.0],["2014-01-13",18.8817,19.0121,18.1276,18.3883,81000.0],["2014-01-14",18.5279,18.891,18.5279,18.8258,61800.0],["2014-01-15",18.8724,19.1703,18.6303,18.6583,70300.0],["2014-01-16",18.5372,18.5651,18.3138,18.4348,76000.0],["2014-01-17",18.3882,18.4255,18.1089,18.1462,40300.0],["2014-01-21",18.2393,18.4814,18.1089,18.4627,65200.0],["2014-01-22",18.4348,18.5279,18.2486,18.3603,56900.0],["2014-01-23",18.2951,18.4441,18.2207,18.3976,114400.0],["2014-01-24",18.23,18.3976,18.0717,18.202,93900.0],["2014-01-27",18.2579,18.351,17.8762,18.0344,81700.0],["2014-01-28",18.0996,18.351,17.8762,17.9507,82400.0],["2014-01-29",17.7365,18.0717,17.4572,17.6155,63900.0],["2014-01-30",17.811,18.3696,17.7737,17.8762,68100.0],["2014-01-31",17.5224,17.6434,17.2337,17.4013,85100.0],["2014-02-03",17.392,17.392,16.6379,16.9637,145000.0],["2014-02-04",17.001,17.0382,16.3772,16.7403,176100.0],["2014-02-05",16.6844,16.8613,16.2468,16.2841,126000.0],["2014-02-06",16.3958,16.7496,16.3213,16.4889,69000.0],["2014-02-07",16.7682,17.5131,16.6751,17.4572,139900.0],["2014-02-10",17.5037,17.5037,16.7496,16.7682,121700.0],["2014-02-11",16.8613,17.0755,16.7496,17.0475,85300.0],["2014-02-12",17.1313,17.4106,16.9358,17.2337,51800.0],["2014-02-13",17.0382,17.5596,16.7589,17.4758,102400.0],["2014-02-14",17.4944,17.9227,17.4758,17.8203,86500.0],["2014-02-18",17.8948,18.3696,17.7644,18.3044,89900.0],["2014-02-19",18.2858,18.5093,18.081,18.1462,61800.0],["2014-02-20",18.1462,18.9003,18.1462,18.7327,165200.0],["2014-02-21",18.8817,19.1796,18.8538,19.1238,123500.0],["2014-02-24",19.2169,19.4217,18.9655,19.161,71100.0],["2014-02-25",19.2262,19.7103,19.04,19.6079,190700.0],["2014-02-26",19.5893,19.8779,19.4869,19.5521,52100.0],["2014-02-27",19.2914,19.3379,18.742,19.0865,117300.0],["2014-02-28",19.1331,19.3193,18.9469,19.012,139500.0],["2014-03-03",18.9003,19.1424,18.621,19.012,77800.0],["2014-03-04",19.3193,19.8314,19.3193,19.5986,264000.0],["2014-03-05",19.6265,19.6359,18.9469,19.1238,114500.0],["2014-03-06",19.1238,19.4776,19.0865,19.2076,54400.0],["2014-03-07",19.3752,19.3938,19.0865,19.2262,77300.0],["2014-03-10",19.1331,19.4869,19.0958,19.2169,71900.0],["2014-03-11",19.1796,19.4869,19.04,19.2541,139800.0],["2014-03-12",19.1796,19.2821,18.891,19.1796,88200.0],["2014-03-13",19.1796,19.282,18.9934,19.0772,117600.0],["2014-03-14",18.9655,19.2727,18.9655,19.1424,54900.0],["2014-03-17",19.3286,19.58,19.1703,19.3193,63700.0],["2014-03-18",19.2262,19.4776,19.0958,19.3565,94200.0],["2014-03-19",19.2914,19.3752,18.9841,19.2914,70700.0],["2014-03-20",19.2727,19.701,19.1796,19.6265,46900.0],["2014-03-21",19.7383,19.7383,19.3658,19.459,169600.0],["2014-03-24",19.4403,19.4776,18.9562,19.2914,62600.0],["2014-03-25",19.459,19.6731,19.31,19.3752,76900.0],["2014-03-26",19.5711,19.6084,19.0953,19.1233,94200.0],["2014-03-27",19.1233,19.3752,19.002,19.1513,57800.0],["2014-03-28",19.1233,19.6084,19.1233,19.1793,56500.0],["2014-03-31",19.3658,19.7763,18.974,19.4778,115000.0],["2014-04-01",19.5711,19.8696,19.4964,19.8229,104500.0],["2014-04-02",19.8696,20.1961,19.7763,20.1401,55300.0],["2014-04-03",20.1494,20.1494,19.1513,19.3378,124900.0],["2014-04-04",19.5524,19.655,18.6009,18.7968,169300.0],["2014-04-07",18.7875,18.7875,17.9666,18.489,314900.0],["2014-04-08",18.4423,19.5897,18.4143,18.9274,126400.0],["2014-04-09",18.9647,19.0953,18.6848,19.0207,60300.0],["2014-04-10",18.946,18.946,18.2651,18.405,85700.0],["2014-04-11",18.1904,18.7035,18.0132,18.2371,112500.0],["2014-04-14",18.3863,18.6196,17.8826,18.0785,55600.0],["2014-04-15",18.0785,18.1438,17.5375,17.9572,67000.0],["2014-04-16",18.0598,18.1251,17.8733,18.1158,26000.0],["2014-04-17",18.0319,18.489,18.0319,18.3957,45600.0],["2014-04-21",18.377,18.6196,18.0412,18.5356,37300.0],["2014-04-22",18.5076,18.9834,18.4796,18.7875,50500.0],["2014-04-23",18.7875,19.0207,18.3397,18.3957,70500.0],["2014-04-24",18.461,18.5356,18.1158,18.2651,42800.0],["2014-04-25",18.1065,18.4423,18.0319,18.1904,153600.0],["2014-04-28",18.2744,18.2744,17.3975,17.6774,55800.0],["2014-04-29",17.6587,17.6587,16.7165,16.7259,89600.0],["2014-04-30",16.7259,16.7259,16.2408,16.5953,109400.0],["2014-05-01",16.7912,17.5375,16.5673,16.7912,181700.0],["2014-05-02",16.7912,17.2669,16.7912,16.8751,139900.0],["2014-05-05",16.7166,17.1643,16.5113,17.0617,82800.0],["2014-05-06",16.9498,16.9498,16.4647,16.5113,88700.0],["2014-05-07",16.4833,16.4833,15.7651,16.1009,101600.0],["2014-05-08",16.1289,16.4087,15.7277,15.821,67700.0],["2014-05-09",15.7091,16.1662,15.6904,16.1569,97900.0],["2014-05-12",16.2035,17.127,16.0916,16.9498,87700.0],["2014-05-13",16.9031,16.9031,16.4927,16.5393,102100.0],["2014-05-14",16.5486,16.5673,15.7091,15.7557,74000.0],["2014-05-15",15.6438,15.7464,15.196,15.4852,101100.0],["2014-05-16",15.4759,15.6904,15.3919,15.6811,63500.0],["2014-05-19",15.6718,16.0356,15.4852,15.905,38400.0],["2014-05-20",15.821,15.821,15.4199,15.6438,139800.0],["2014-05-21",15.6718,16.0169,15.5505,15.8397,77900.0],["2014-05-22",15.821,16.0169,15.7371,15.8583,57100.0],["2014-05-23",15.9236,16.2874,15.6904,16.2315,39500.0],["2014-05-27",16.3061,16.7632,16.1102,16.6233,62400.0],["2014-05-28",16.5206,16.53,16.2408,16.4367,80700.0],["2014-05-29",16.418,16.418,16.2221,16.3621,60800.0],["2014-05-30",16.418,16.4367,16.2315,16.3341,98600.0],["2014-06-02",16.1942,16.1942,15.6345,15.8863,113200.0],["2014-06-03",15.849,15.9143,15.6624,15.793,157000.0],["2014-06-04",15.7091,15.8677,15.6531,15.8304,67700.0],["2014-06-05",15.8117,16.558,15.8117,16.5486,71500.0],["2014-06-06",16.558,16.9311,16.5486,16.8845,56500.0],["2014-06-09",16.8005,17.2949,16.8005,17.2763,58400.0],["2014-06-10",17.1923,17.4348,17.1736,17.4255,35300.0],["2014-06-11",17.2856,17.3509,17.0244,17.1923,42700.0],["2014-06-12",17.1083,17.1083,16.8378,16.9778,41600.0],["2014-06-13",17.0804,17.0897,16.7819,16.9871,35400.0],["2014-06-16",16.9124,16.9777,16.6419,16.7259,49700.0],["2014-06-17",16.6979,16.9778,16.6979,16.9498,79800.0],["2014-06-18",16.9125,16.9311,16.7259,16.8845,42100.0],["2014-06-19",16.9591,16.9684,16.6979,16.7539,58100.0],["2014-06-20",16.8378,17.1177,16.7725,17.0431,149700.0],["2014-06-23",16.9964,16.9964,16.7632,16.8565,60700.0],["2014-06-24",16.7819,17.0897,16.7445,16.8005,74100.0],["2014-06-25",16.6416,17.2586,16.4826,17.2399,73100.0],["2014-06-26",17.2773,17.2773,16.9407,17.1558,28300.0],["2014-06-27",16.9968,17.3334,16.9968,17.3241,155400.0],["2014-06-30",17.2399,17.511,17.1277,17.483,106200.0],["2014-07-01",17.5484,18.0159,17.3521,17.7728,100000.0],["2014-07-02",17.7074,17.8102,17.511,17.7635,71200.0],["2014-07-03",17.5858,17.9411,17.5858,17.8476,51900.0],["2014-07-07",17.7261,17.7261,17.4924,17.6326,89400.0],["2014-07-08",17.6326,17.6326,17.0436,17.268,316100.0],["2014-07-09",17.3708,17.4643,17.2586,17.3241,193000.0],["2014-07-10",16.9314,17.2306,16.9314,17.1371,76500.0],["2014-07-11",17.0716,17.1932,17.0342,17.1464,65000.0],["2014-07-14",17.3428,17.3521,17.1277,17.1932,45900.0],["2014-07-15",17.1371,17.2119,16.9968,17.0529,64900.0],["2014-07-16",17.2025,17.2493,16.9594,17.0623,66700.0],["2014-07-17",16.9594,16.9875,16.6603,16.7164,78900.0],["2014-07-18",16.6977,17.1371,16.6603,17.0436,69900.0],["2014-07-21",16.9034,17.0062,16.7538,16.894,39900.0],["2014-07-22",17.0623,17.0716,16.894,16.9781,46900.0],["2014-07-23",16.9688,16.9968,16.6322,16.7818,39900.0],["2014-07-24",16.7725,16.894,16.7164,16.8005,53100.0],["2014-07-25",16.5855,16.7725,16.492,16.5855,64200.0],["2014-07-28",16.5574,16.8286,16.2957,16.6696,97100.0],["2014-07-29",16.6229,16.9968,16.5387,16.7818,82200.0],["2014-07-30",16.922,16.922,16.6416,16.6883,57300.0],["2014-07-31",16.4172,16.4639,16.1928,16.2583,123700.0],["2014-08-01",16.333,16.4078,16.0152,16.118,63000.0],["2014-08-04",16.2489,16.6603,15.9684,16.6135,78600.0],["2014-08-05",16.4733,16.7725,16.4546,16.6322,53600.0],["2014-08-06",16.52,16.9781,16.52,16.8192,42400.0],["2014-08-07",16.8286,16.9033,16.6416,16.7631,39000.0],["2014-08-08",16.7257,17.0342,16.6322,16.9127,49300.0],["2014-08-11",16.9594,17.4269,16.9594,17.081,48300.0],["2014-08-12",16.9781,17.1651,16.679,16.8192,35200.0],["2014-08-13",16.9314,17.0249,16.7444,16.8379,29100.0],["2014-08-14",16.9033,16.9314,16.6416,16.7631,35600.0],["2014-08-15",16.9969,17.1838,16.4826,16.8005,100600.0],["2014-08-18",17.0342,17.2773,16.7818,16.9968,67300.0],["2014-08-19",17.0155,17.1184,16.8286,16.9501,35000.0],["2014-08-20",16.8473,16.8473,16.5948,16.7164,29400.0],["2014-08-21",16.7444,16.8753,16.5948,16.866,41000.0],["2014-08-22",16.8192,16.8753,16.6135,16.8099,49200.0],["2014-08-25",16.8473,16.9688,16.6042,16.7351,43600.0],["2014-08-26",16.7631,16.9034,16.7164,16.8379,47700.0],["2014-08-27",16.8286,16.8286,16.7164,16.7538,26900.0],["2014-08-28",16.6603,16.7351,16.5855,16.6042,36600.0],["2014-08-29",16.6229,16.7164,16.4078,16.5761,133400.0],["2014-09-02",16.5668,16.7351,16.4359,16.5855,63100.0],["2014-09-03",16.6229,16.6603,16.3237,16.3517,169400.0],["2014-09-04",16.4452,16.679,16.3611,16.5107,34200.0],["2014-09-05",16.4078,16.5761,16.3705,16.5574,29200.0],["2014-09-08",16.492,16.6416,16.4359,16.6416,48500.0],["2014-09-09",16.5668,16.5668,16.277,16.3144,60500.0],["2014-09-10",16.3611,16.4078,16.2957,16.3798,25400.0],["2014-09-11",16.2863,16.5107,16.277,16.4639,32300.0],["2014-09-12",16.5107,16.52,16.1367,16.2396,56800.0],["2014-09-15",16.2302,16.2302,15.6973,15.8095,89900.0],["2014-09-16",15.7721,15.903,15.6038,15.8282,61800.0],["2014-09-17",15.8749,15.9965,15.5851,15.7814,54700.0],["2014-09-18",15.8749,15.9684,15.8656,15.9404,31500.0],["2014-09-19",15.9684,16.0152,15.6225,15.7627,219000.0],["2014-09-22",15.6412,15.8469,15.5571,15.6132,53900.0],["2014-09-23",15.5758,15.6786,15.4916,15.4916,58900.0],["2014-09-24",15.5666,15.6603,15.4822,15.5197,54500.0],["2014-09-25",15.5385,15.5853,15.1636,15.3417,80900.0],["2014-09-26",15.3698,15.5572,15.3698,15.5291,47400.0],["2014-09-29",15.3042,15.501,15.2761,15.3698,128600.0],["2014-09-30",15.3885,15.426,14.8731,14.8918,97500.0],["2014-10-01",14.9012,14.9481,14.6013,14.695,78000.0],["2014-10-02",14.6669,15.2105,14.6669,15.0605,68300.0],["2014-10-03",15.2667,15.4073,15.1824,15.2854,82600.0],["2014-10-06",15.2948,15.3979,15.1449,15.1542,76300.0],["2014-10-07",14.9949,15.1824,14.77,14.8169,228600.0],["2014-10-08",14.62,15.3042,14.62,15.2198,134500.0],["2014-10-09",15.1636,15.1636,14.7138,14.8637,97600.0],["2014-10-10",14.6856,15.0605,14.6388,14.6575,221600.0],["2014-10-13",14.7231,15.1074,14.6107,14.9481,74000.0],["2014-10-14",15.1449,15.3229,15.0043,15.173,105100.0],["2014-10-15",14.9199,15.3698,14.8169,15.0793,183700.0],["2014-10-16",14.845,15.3136,14.77,15.1542,109300.0],["2014-10-17",15.2761,15.3885,14.8356,14.845,162600.0],["2014-10-20",14.7419,15.0324,14.7419,14.9949,73600.0],["2014-10-21",15.023,15.351,14.9387,15.3417,154500.0],["2014-10-22",15.3979,15.7728,15.248,15.6135,78200.0],["2014-10-23",15.8103,15.9134,15.5947,15.6509,129300.0],["2014-10-24",15.6509,15.6603,15.576,15.6416,58200.0],["2014-10-27",15.4916,15.6509,15.3604,15.6322,109900.0],["2014-10-28",15.7634,16.7943,15.7634,16.7849,167800.0],["2014-10-29",16.7381,17.0661,16.71,16.9818,136400.0],["2014-10-30",16.8224,17.0099,16.6818,16.9161,103900.0],["2014-10-31",17.2535,17.3004,16.9443,17.2441,125300.0],["2014-11-03",17.3191,17.4316,17.2067,17.3472,60000.0],["2014-11-04",17.3285,17.5159,17.2442,17.3098,76900.0],["2014-11-05",17.5066,17.5253,17.1223,17.4972,61900.0],["2014-11-06",17.4503,17.5815,17.3379,17.5534,46600.0],["2014-11-07",17.6003,17.6003,17.3285,17.5347,28000.0],["2014-11-10",17.5253,17.8346,17.4597,17.7877,66500.0],["2014-11-11",17.8252,17.8346,17.5534,17.6659,50400.0],["2014-11-12",17.6284,17.8721,17.4972,17.8346,37400.0],["2014-11-13",17.8065,17.947,17.4691,17.4972,37800.0],["2014-11-14",17.5441,17.7127,17.4597,17.5628,51500.0],["2014-11-17",17.4972,17.5722,17.0286,17.038,28700.0],["2014-11-18",17.1223,17.291,17.0192,17.0661,53200.0],["2014-11-19",17.1129,17.1129,16.5506,16.5506,44400.0],["2014-11-20",16.5225,16.71,16.5132,16.6818,32900.0],["2014-11-21",16.9911,17.0192,16.4476,16.6162,53100.0],["2014-11-24",16.6069,16.7849,16.485,16.7662,48200.0],["2014-11-25",16.8037,16.8974,16.6537,16.7287,32200.0],["2014-11-26",16.7662,16.7662,16.5225,16.6256,60400.0],["2014-11-28",16.6818,16.6818,16.082,16.1008,33500.0],["2014-12-01",16.1008,16.1383,15.7166,15.7166,55800.0],["2014-12-02",15.6978,16.082,15.6884,16.0727,47900.0],["2014-12-03",16.1289,16.485,16.0727,16.3913,44200.0],["2014-12-04",16.4194,16.5132,16.0539,16.4569,53200.0],["2014-12-05",16.4194,16.7943,16.4007,16.4944,59200.0],["2014-12-08",16.3913,16.4475,15.9977,16.1008,63600.0],["2014-12-09",15.9696,16.9724,15.9696,16.9536,61600.0],["2014-12-10",16.8318,16.9911,16.4475,16.56,71200.0],["2014-12-11",16.6912,16.963,16.485,16.5225,63300.0],["2014-12-12",16.2507,16.4569,16.0164,16.082,84400.0],["2014-12-15",16.1664,16.3726,15.7072,15.7072,69200.0],["2014-12-16",15.7166,16.1102,15.576,15.6791,63000.0],["2014-12-17",15.6884,16.2882,15.351,16.2695,89200.0],["2014-12-18",16.4944,16.7568,16.1851,16.71,47900.0],["2014-12-19",16.6444,16.813,16.3163,16.7849,403200.0],["2014-12-22",16.7568,17.0567,16.6537,17.0286,53700.0],["2014-12-23",17.085,17.1225,16.7186,17.085,59300.0],["2014-12-24",17.085,17.254,16.775,17.2258,29700.0],["2014-12-26",17.2822,17.2822,17.0474,17.1695,34100.0],["2014-12-29",17.0943,17.5076,17.0943,17.2728,52900.0],["2014-12-30",17.3104,17.3949,16.8314,17.1413,45100.0],["2014-12-31",17.254,17.3292,16.6999,16.7468,139400.0],["2015-01-02",16.7468,16.8689,16.0893,16.3054,57100.0],["2015-01-05",16.2396,16.3899,15.6855,15.9109,67800.0],["2015-01-06",15.9579,15.9672,15.1877,15.5634,81400.0],["2015-01-07",15.6291,16.0048,15.4976,15.9766,73200.0],["2015-01-08",16.1551,16.2584,15.8545,16.2115,88500.0],["2015-01-09",16.1645,16.1645,15.507,15.5634,50200.0],["2015-01-12",15.4694,15.4694,14.981,15.0562,56500.0],["2015-01-13",15.2346,15.3755,14.549,14.8308,86000.0],["2015-01-14",14.6617,14.9529,14.6147,14.8401,34700.0],["2015-01-15",14.9153,14.9153,14.3705,14.5302,57100.0],["2015-01-16",14.4363,14.9435,14.4175,14.9247,54500.0],["2015-01-20",14.9716,15.0562,14.5208,14.8495,49600.0],["2015-01-21",14.8026,14.9623,14.5396,14.6617,39400.0],["2015-01-22",14.6429,15.0562,14.6147,15.0468,60600.0],["2015-01-23",15.0844,15.244,14.8871,15.028,25100.0],["2015-01-26",15.0562,15.1689,14.7556,15.0092,35300.0],["2015-01-27",14.7556,15.1689,14.6805,15.075,49900.0],["2015-01-28",15.028,15.1783,15.0092,15.075,87000.0],["2015-01-29",15.1595,15.4507,14.8871,15.4413,112100.0],["2015-01-30",15.2628,15.2722,14.8589,15.028,139000.0],["2015-02-02",15.1125,15.4225,14.8589,15.4037,78100.0],["2015-02-03",15.5258,15.8733,15.4131,15.7512,88000.0],["2015-02-04",15.5915,15.817,15.3098,15.5164,77900.0],["2015-02-05",15.5446,16.0424,15.4319,15.9015,57100.0],["2015-02-06",16.0048,16.1175,15.3755,15.5915,72200.0],["2015-02-09",15.5164,15.7606,15.3755,15.5915,79600.0],["2015-02-10",15.7512,15.7512,15.2158,15.291,76000.0],["2015-02-11",15.2722,15.7137,15.1971,15.6479,64400.0],["2015-02-12",15.7418,15.8639,15.5634,15.8076,58900.0],["2015-02-13",15.7982,15.8921,15.6855,15.8264,50700.0],["2015-02-17",15.8733,15.9673,15.7512,15.9297,83200.0],["2015-02-18",15.8733,16.0987,15.8076,16.0893,50100.0],["2015-02-19",16.0236,16.6341,16.0048,16.6153,81400.0],["2015-02-20",16.5402,16.6247,16.1645,16.5496,95900.0],["2015-02-23",16.4557,16.4557,16.08,16.2396,42400.0],["2015-02-24",16.2302,16.4651,16.1927,16.3617,41100.0],["2015-02-25",16.3336,16.6341,16.1927,16.3993,60700.0],["2015-02-26",16.3805,16.6811,16.3148,16.5872,45900.0],["2015-02-27",16.4932,16.6153,16.3805,16.3993,64300.0],["2015-03-02",16.4744,16.8314,16.296,16.6341,168700.0],["2015-03-03",16.5308,16.6999,16.4369,16.559,40000.0],["2015-03-04",16.4181,16.4369,16.1927,16.2584,32200.0],["2015-03-05",16.2208,16.3429,16.1175,16.2584,43400.0],["2015-03-06",16.0612,16.2396,16.0612,16.1739,61200.0],["2015-03-09",16.249,16.3242,16.1175,16.1457,59300.0],["2015-03-10",16.0612,16.1739,15.9672,16.0893,83800.0],["2015-03-11",16.1175,16.2772,16.0612,16.2208,60300.0],["2015-03-12",16.249,16.4744,15.9673,16.4275,70800.0],["2015-03-13",16.4557,16.5496,16.2208,16.4369,70800.0],["2015-03-16",16.5872,16.7374,16.5026,16.728,145800.0],["2015-03-17",16.6153,16.9065,16.5026,16.8595,74100.0],["2015-03-18",16.775,17.0474,16.7468,16.9441,113200.0],["2015-03-19",16.8971,17.0098,16.5965,16.6905,51600.0],["2015-03-20",16.8032,16.8126,16.5308,16.6341,171500.0],["2015-03-23",16.6059,16.7656,16.559,16.7562,57100.0],["2015-03-24",16.8314,17.1131,16.7186,17.0474,94600.0],["2015-03-25",17.038,17.038,16.6238,16.6991,104500.0],["2015-03-26",16.5297,16.765,16.5202,16.5956,67000.0],["2015-03-27",16.5579,16.6426,16.3037,16.6144,53400.0],["2015-03-30",16.6709,16.6803,16.5202,16.6238,94400.0],["2015-03-31",16.4826,16.9909,16.4826,16.9344,133800.0],["2015-04-01",16.8591,17.0286,16.7556,16.9438,72800.0],["2015-04-02",16.8497,17.1133,16.8403,16.9156,114800.0],["2015-04-06",16.8685,17.0097,16.8121,16.8968,58700.0],["2015-04-07",16.8779,17.0662,16.7556,16.8121,66400.0],["2015-04-08",16.8121,17.2168,16.765,16.8968,77100.0],["2015-04-09",16.8685,17.0097,16.5861,16.652,44900.0],["2015-04-10",16.7556,16.7744,16.6709,16.7085,39500.0],["2015-04-13",16.5579,16.6897,16.4167,16.4261,76300.0],["2015-04-14",16.3696,16.5861,16.3508,16.4732,104400.0],["2015-04-15",16.5673,17.0662,16.492,16.8403,125000.0],["2015-04-16",16.7744,16.925,16.6614,16.6991,67600.0],["2015-04-17",16.5485,16.652,16.1437,16.3226,64800.0],["2015-04-20",16.3979,16.7556,16.3979,16.6991,55000.0],["2015-04-21",16.7179,16.7179,16.4073,16.6144,109600.0],["2015-04-22",16.5767,16.8779,16.3696,16.8026,196300.0],["2015-04-23",16.6991,16.7932,16.5956,16.6991,26300.0],["2015-04-24",16.6991,16.6991,16.5108,16.6426,57400.0],["2015-04-27",16.5297,16.9344,16.5297,16.8215,75300.0],["2015-04-28",16.7273,17.8663,16.4355,17.2262,180800.0],["2015-04-29",17.0568,17.4616,16.9344,17.1039,133800.0],["2015-04-30",17.038,17.0568,16.8591,16.8874,143300.0],["2015-05-01",16.9156,17.1039,16.8591,16.9721,72800.0],["2015-05-04",17.311,17.311,16.925,16.9533,116300.0],["2015-05-05",16.9156,17.0286,16.7179,16.925,101800.0],["2015-05-06",16.9533,17.0945,16.7932,17.0286,76900.0],["2015-05-07",16.9627,17.3015,16.9156,17.0944,112200.0],["2015-05-08",17.3015,17.4616,17.0003,17.3298,133100.0],["2015-05-11",17.2639,17.5086,17.0756,17.4522,135800.0],["2015-05-12",17.311,17.5275,17.1415,17.4145,76600.0],["2015-05-13",17.4898,17.5181,17.2357,17.3015,132900.0],["2015-05-14",17.3392,17.7816,17.311,17.6028,126000.0],["2015-05-15",17.4992,17.5557,17.311,17.5086,75100.0],["2015-05-18",17.4427,17.791,17.3957,17.7251,79000.0],["2015-05-19",17.7534,17.8663,17.3863,17.6404,63200.0],["2015-05-20",17.6781,17.6969,17.4522,17.5934,69400.0],["2015-05-21",17.6875,17.7346,17.4898,17.6593,66400.0],["2015-05-22",17.6592,17.8193,17.358,17.5275,49500.0],["2015-05-26",17.5086,17.5086,17.1321,17.2921,109300.0],["2015-05-27",17.3204,17.8663,17.2733,17.7534,55400.0],["2015-05-28",17.6592,17.7251,17.5651,17.6781,45600.0],["2015-05-29",17.6122,17.9793,17.3674,17.744,94300.0],["2015-06-01",17.8757,18.0358,17.5086,17.8663,59400.0],["2015-06-02",17.7534,18.2429,17.7534,17.9511,43000.0],["2015-06-03",17.9699,18.2429,17.904,18.1299,45800.0],["2015-06-04",18.0075,18.1393,17.744,17.8475,39000.0],["2015-06-05",17.7816,17.9511,17.518,17.6498,133600.0],["2015-06-08",17.5839,17.8287,17.4145,17.4616,107400.0],["2015-06-09",17.4239,17.7722,17.4145,17.5745,37600.0],["2015-06-10",17.7063,18.0734,17.7063,17.8475,66700.0],["2015-06-11",17.8569,17.8852,17.6687,17.7534,52300.0],["2015-06-12",17.7157,17.744,17.5839,17.6593,51000.0],["2015-06-15",17.4804,17.6687,17.2827,17.5839,73800.0],["2015-06-16",17.4898,17.6969,17.4522,17.6498,88500.0],["2015-06-17",17.8099,17.8946,17.6687,17.7816,45000.0],["2015-06-18",17.8004,18.0923,17.7534,18.0358,78800.0],["2015-06-19",18.0546,18.2146,17.6404,18.0734,140400.0],["2015-06-22",18.0828,18.1958,17.7816,18.1111,47700.0],["2015-06-23",18.0546,18.4217,17.9511,18.4217,84800.0],["2015-06-24",18.3368,18.3368,18.1859,18.2897,92400.0],["2015-06-25",18.3085,18.3085,18.0916,18.2897,70500.0],["2015-06-26",18.3368,18.3463,17.9029,18.2708,249100.0],["2015-06-29",18.0256,18.3085,17.9501,18.035,110700.0],["2015-06-30",18.2331,18.2519,18.0256,18.1765,89200.0],["2015-07-01",18.2236,18.3557,18.0821,18.1199,100300.0],["2015-07-02",18.1953,18.1953,17.9218,17.9312,71300.0],["2015-07-06",17.7331,18.1104,17.5728,17.9878,155400.0],["2015-07-07",17.969,18.0256,17.8369,17.9029,136600.0],["2015-07-08",17.7143,17.8652,17.4219,17.686,242100.0],["2015-07-09",17.9312,17.9312,17.4407,17.5634,81900.0],["2015-07-10",17.7143,17.8369,17.686,17.818,63600.0],["2015-07-13",17.9784,18.0916,17.7614,17.9218,49500.0],["2015-07-14",17.9218,18.0444,17.7992,18.0067,38300.0],["2015-07-15",18.0256,18.0256,17.7803,17.9595,42400.0],["2015-07-16",18.0444,18.3085,17.9312,18.0444,84100.0],["2015-07-17",18.0444,18.0538,17.8841,17.9878,57900.0],["2015-07-20",17.9595,18.0444,17.7709,17.9312,80500.0],["2015-07-21",17.9407,18.1387,17.8935,17.9784,49900.0],["2015-07-22",17.9124,18.2708,17.8841,18.2236,137200.0],["2015-07-23",18.2236,18.384,17.8935,17.9407,49700.0],["2015-07-24",17.8652,17.969,17.7237,17.818,88100.0],["2015-07-27",17.6954,17.7237,17.4124,17.6671,102900.0],["2015-07-28",16.8748,17.8463,16.8748,17.7048,103300.0],["2015-07-29",17.469,17.9218,17.4407,17.7709,178000.0],["2015-07-30",17.6577,17.9218,17.6294,17.7992,91500.0],["2015-07-31",17.8746,17.969,17.6577,17.7237,97600.0],["2015-08-03",17.7331,17.818,17.5917,17.7803,183800.0],["2015-08-04",17.818,17.9312,17.6671,17.7331,71800.0],["2015-08-05",17.8746,18.0916,17.6954,17.7803,84300.0],["2015-08-06",17.8463,17.9124,17.5256,17.7803,67300.0],["2015-08-07",17.6671,17.9784,17.6671,17.9218,97800.0],["2015-08-10",18.0444,18.1765,17.8746,17.9784,80200.0],["2015-08-11",17.9218,17.9973,17.7897,17.9312,105900.0],["2015-08-12",17.6388,18.2991,17.6388,18.0067,77500.0],["2015-08-13",18.035,18.1293,17.7426,17.8463,85700.0],["2015-08-14",17.7897,18.0822,17.7897,18.0633,31700.0],["2015-08-17",17.9784,18.1482,17.9218,18.0916,31200.0],["2015-08-18",18.0727,18.1199,17.8463,18.0256,89300.0],["2015-08-19",17.8935,17.9784,17.6388,17.818,44400.0],["2015-08-20",17.6294,17.9218,17.5445,17.7048,115800.0],["2015-08-21",17.7709,17.7897,17.3653,17.5917,205700.0],["2015-08-24",17.2049,17.3087,16.8748,16.8842,239000.0],["2015-08-25",17.3558,17.3558,16.8371,16.8559,269100.0],["2015-08-26",17.1483,17.1483,16.9031,17.0351,223900.0],["2015-08-27",17.0823,17.3747,16.9691,17.1955,98300.0],["2015-08-28",17.1106,17.5539,17.0257,17.5351,91300.0],["2015-08-31",17.4973,17.7897,17.4973,17.7803,60000.0],["2015-09-01",17.4785,17.6577,17.1483,17.1672,170700.0],["2015-09-02",17.3276,17.4502,17.1012,17.4124,47300.0],["2015-09-03",17.6577,17.7143,17.3747,17.4879,68200.0],["2015-09-04",17.2804,17.6011,17.2615,17.469,91800.0],["2015-09-08",17.6954,17.8463,17.6011,17.7803,127300.0],["2015-09-09",17.8463,17.9595,17.5822,17.6105,58200.0],["2015-09-10",17.5445,17.7237,17.4407,17.5351,53200.0],["2015-09-11",17.4407,17.6011,17.337,17.5917,57800.0],["2015-09-14",17.6011,17.6011,17.2898,17.3653,71900.0],["2015-09-15",17.4219,17.6766,17.3558,17.5351,206900.0],["2015-09-16",17.5256,17.6388,17.403,17.5256,222500.0],["2015-09-17",17.5256,17.7897,17.5162,17.6671,132900.0],["2015-09-18",17.4596,17.686,17.1389,17.1955,235600.0],["2015-09-21",17.2993,17.469,17.1861,17.3181,101400.0],["2015-09-22",17.1389,17.1483,16.9031,16.988,131600.0],["2015-09-23",17.0636,17.2999,16.9407,17.1392,114300.0],["2015-09-24",17.0258,17.3378,16.9123,17.3378,102700.0],["2015-09-25",17.489,17.6497,17.3472,17.4418,124600.0],["2015-09-28",17.3567,17.5363,17.196,17.3378,112900.0],["2015-09-29",17.3945,17.4417,17.2149,17.3378,79400.0],["2015-09-30",17.5174,17.5741,17.2716,17.4985,94400.0],["2015-10-01",17.489,17.593,17.0542,17.2338,87800.0],["2015-10-02",17.1109,17.2716,16.988,17.2716,94300.0],["2015-10-05",17.3567,17.9522,17.2999,17.9239,113200.0],["2015-10-06",17.9428,18.1035,17.8388,17.9239,68100.0],["2015-10-07",17.9995,18.3493,17.8104,18.3493,129400.0],["2015-10-08",18.2926,18.5194,18.2642,18.4627,103400.0],["2015-10-09",18.5194,18.6802,18.3493,18.4155,48800.0],["2015-10-12",18.4627,18.6234,18.3587,18.5951,56100.0],["2015-10-13",18.4722,18.6423,18.4438,18.4438,71500.0],["2015-10-14",18.406,18.5478,18.2737,18.3398,74600.0],["2015-10-15",18.4533,18.6896,18.2831,18.6802,57400.0],["2015-10-16",18.6802,18.6802,18.3398,18.4627,62300.0],["2015-10-19",18.4344,18.5667,18.3304,18.4816,39000.0],["2015-10-20",18.4816,18.7085,18.406,18.5951,41400.0],["2015-10-21",18.718,18.718,18.3115,18.3304,105100.0],["2015-10-22",18.4627,18.9259,18.4627,18.8409,140500.0],["2015-10-23",18.9921,19.1434,18.7085,18.9732,68600.0],["2015-10-26",18.9165,19.1339,18.7841,19.0583,94400.0],["2015-10-27",18.1508,18.1886,15.9386,16.4113,668400.0],["2015-10-28",16.468,17.2149,16.468,17.196,174000.0],["2015-10-29",16.9407,17.2338,16.7989,17.196,104200.0],["2015-10-30",17.2054,17.2527,16.988,17.1865,121200.0],["2015-11-02",17.1676,17.4417,17.0636,17.3378,59800.0],["2015-11-03",17.2716,17.8293,17.2432,17.5741,116600.0],["2015-11-04",17.5741,17.697,17.4323,17.4796,76400.0],["2015-11-05",17.489,17.5363,17.2716,17.3378,77800.0],["2015-11-06",17.2432,17.3378,17.1676,17.3188,97000.0],["2015-11-09",17.3189,17.4417,17.0731,17.3661,95400.0],["2015-11-10",17.2716,17.6592,17.2432,17.6308,125000.0],["2015-11-11",17.6119,17.6686,17.1771,17.2149,91700.0],["2015-11-12",17.0825,17.4607,17.0258,17.1865,70600.0],["2015-11-13",17.092,17.3472,16.9785,17.1014,57900.0],["2015-11-16",17.0447,17.4039,17.0447,17.3567,86700.0],["2015-11-17",17.3189,17.6497,17.2243,17.3472,115300.0],["2015-11-18",17.5835,17.697,17.3472,17.6497,70500.0],["2015-11-19",17.6875,17.7064,17.4417,17.6119,37100.0],["2015-11-20",17.7348,17.8199,17.4134,17.7348,187700.0],["2015-11-23",17.697,17.7254,17.4701,17.6592,36800.0],["2015-11-24",17.5741,17.7159,17.4417,17.6686,51000.0],["2015-11-25",17.6497,17.8104,17.6308,17.7632,45300.0],["2015-11-27",17.7348,17.9806,17.7348,17.9711,27400.0],["2015-11-30",17.99,18.1224,17.8388,17.9428,81400.0],["2015-12-01",18.0184,18.198,17.9239,18.1035,63900.0],["2015-12-02",18.1129,18.2358,18.0657,18.1319,61300.0],["2015-12-03",18.2358,18.4249,17.8482,17.9617,52900.0],["2015-12-04",17.9522,18.2831,17.8955,18.1791,78200.0],["2015-12-07",18.0468,18.2264,17.7915,18.1791,108300.0],["2015-12-08",17.9711,17.9711,17.385,17.5174,71900.0],["2015-12-09",17.4417,17.5457,16.9974,17.1865,76500.0],["2015-12-10",17.1014,17.1014,16.8273,17.0163,72900.0],["2015-12-11",16.7327,17.0163,16.7327,16.9029,79500.0],["2015-12-14",16.8745,16.9785,16.279,16.884,175200.0],["2015-12-15",16.988,17.2149,16.8745,17.1581,46900.0],["2015-12-16",17.2434,17.3192,17.0823,17.2908,65600.0],["2015-12-17",17.3097,17.414,17.0918,17.1013,62700.0],["2015-12-18",16.9308,17.1108,16.6465,16.9971,231600.0],["2015-12-21",17.035,17.1392,16.7792,16.8929,88900.0],["2015-12-22",16.9781,16.9876,16.7223,16.8929,98900.0],["2015-12-23",16.9687,17.4045,16.7602,16.9023,65700.0],["2015-12-24",17.0634,17.4708,16.9876,17.2813,149000.0],["2015-12-28",17.2529,17.4613,16.8455,17.2624,76500.0],["2015-12-29",17.3382,17.7835,17.1866,17.7645,75400.0],["2015-12-30",17.774,17.774,17.0539,17.1866,68400.0],["2015-12-31",17.2055,17.4329,16.6749,16.7128,220400.0],["2016-01-04",16.4191,16.476,16.0686,16.2391,154100.0],["2016-01-05",16.2296,16.4476,16.0023,16.2675,73000.0],["2016-01-06",16.0686,16.116,15.8033,15.898,69600.0],["2016-01-07",15.6328,15.718,15.4338,15.5475,105200.0],["2016-01-08",15.6043,15.6707,15.1117,15.1306,146200.0],["2016-01-11",15.1969,15.3106,14.979,15.2443,67400.0],["2016-01-12",15.358,15.4148,14.8938,15.2254,91800.0],["2016-01-13",15.2254,15.3106,14.5622,14.6569,71900.0],["2016-01-14",14.7516,14.9317,14.5053,14.7422,57000.0],["2016-01-15",14.3537,14.6095,13.7758,14.1169,156200.0],["2016-01-19",14.2684,14.2684,13.7947,14.0032,76800.0],["2016-01-20",13.7853,14.3158,13.5579,14.2495,92800.0],["2016-01-21",14.2779,14.3537,13.9937,14.0126,86400.0],["2016-01-22",14.2779,14.2779,13.9842,14.2116,68800.0],["2016-01-25",14.1169,14.1169,13.7947,13.8421,54900.0],["2016-01-26",13.861,14.1737,13.8137,14.1263,80700.0],["2016-01-27",14.1358,14.1358,13.6716,13.7379,72800.0],["2016-01-28",13.8326,14.0126,13.6147,13.9179,72800.0],["2016-01-29",13.9842,14.979,13.9747,14.9222,175200.0],["2016-02-01",14.7801,15.159,14.4011,14.439,86500.0],["2016-02-02",14.2306,14.3537,13.8705,13.9747,64200.0],["2016-02-03",14.1074,14.1074,13.7758,14.0316,52600.0],["2016-02-04",14.0411,14.2779,13.7853,13.8326,38700.0],["2016-02-05",13.7379,13.8232,13.3115,13.3115,141900.0],["2016-02-08",12.8378,13.1126,12.1936,12.9989,144500.0],["2016-02-09",12.6957,12.9894,12.4683,12.7431,97100.0],["2016-02-10",12.8757,12.9326,12.5157,12.5441,84500.0],["2016-02-11",12.3641,12.762,12.2883,12.6673,54000.0],["2016-02-12",12.7904,12.8378,12.5631,12.6862,75100.0],["2016-02-16",12.8662,13.141,12.7241,13.0936,64700.0],["2016-02-17",13.2168,13.3494,13.1884,13.2452,78800.0],["2016-02-18",13.3115,13.4063,13.1694,13.1978,61100.0],["2016-02-19",13.1978,13.4726,13.1978,13.34,51500.0],["2016-02-22",13.4631,13.7095,13.4536,13.4726,72400.0],["2016-02-23",13.4536,13.7663,13.4536,13.4631,45700.0],["2016-02-24",13.3021,13.6621,13.2452,13.6052,67400.0],["2016-02-25",13.6147,13.6905,13.4063,13.6716,53400.0],["2016-02-26",13.7189,13.7189,13.4347,13.5958,70300.0],["2016-02-29",13.5863,13.8137,13.5484,13.7,81700.0],["2016-03-01",13.7663,13.9842,13.6621,13.9368,50900.0],["2016-03-02",13.9368,14.06,13.7379,13.9179,70600.0],["2016-03-03",13.9368,14.079,13.7663,13.9842,86300.0],["2016-03-04",13.9937,14.0221,13.7853,13.8895,55700.0],["2016-03-07",13.9084,14.4011,13.7189,14.2211,156600.0],["2016-03-08",14.1737,14.6948,13.9558,13.9842,62300.0],["2016-03-09",14.0316,14.1832,13.9084,14.1358,38100.0],["2016-03-10",14.1832,14.4295,14.06,14.1263,68000.0],["2016-03-11",14.2305,14.3348,14.0695,14.3348,37300.0],["2016-03-14",14.3253,14.439,14.0411,14.3158,44400.0],["2016-03-15",14.2116,14.2969,14.0411,14.1263,82200.0],["2016-03-16",14.1169,14.4864,14.0411,14.4011,43300.0],["2016-03-17",14.4106,14.7137,14.4106,14.638,64500.0],["2016-03-18",14.7232,15.1875,14.7232,15.0738,211200.0],["2016-03-21",15.0169,15.0548,14.7611,14.8369,67000.0],["2016-03-22",14.8179,14.8464,14.5804,14.6849,60600.0],["2016-03-23",14.5994,14.8274,14.476,14.6849,70900.0],["2016-03-24",14.6279,14.6279,14.4095,14.5235,63500.0],["2016-03-28",14.4855,14.5709,14.2385,14.4855,57500.0],["2016-03-29",14.4855,15.1314,14.4,15.1124,83300.0],["2016-03-30",15.1789,15.2738,14.9129,15.0934,67300.0],["2016-03-31",15.1409,15.1979,14.9129,14.9509,103600.0],["2016-04-01",14.8179,15.1029,14.5614,15.0839,58300.0],["2016-04-04",15.0649,15.0649,14.6564,14.8274,56500.0],["2016-04-05",14.6754,14.7229,14.5045,14.533,65800.0],["2016-04-06",14.5235,14.7039,14.419,14.6849,50100.0],["2016-04-07",14.5709,14.8464,14.305,14.6374,193500.0],["2016-04-08",14.7894,14.9699,14.6944,14.8369,65400.0],["2016-04-11",14.9034,15.0459,14.7134,14.8464,48900.0],["2016-04-12",14.8464,15.1124,14.7989,15.0744,72600.0],["2016-04-13",15.1504,15.6253,15.0934,15.5968,81700.0],["2016-04-14",15.5208,15.5873,15.4163,15.5493,69100.0],["2016-04-15",15.4923,15.5968,15.4543,15.5873,47700.0],["2016-04-18",15.4923,15.5873,15.3973,15.5683,55900.0],["2016-04-19",15.5778,15.7203,15.2928,15.6253,41500.0],["2016-04-20",15.5683,15.6348,15.4163,15.6253,45600.0],["2016-04-21",15.5968,15.6348,15.4068,15.6253,49400.0],["2016-04-22",15.6728,15.8533,15.6728,15.8248,79800.0],["2016-04-25",15.7203,15.7773,15.5113,15.7203,66600.0],["2016-04-26",15.7678,15.9673,15.6348,15.9673,46700.0],["2016-04-27",15.9673,16.2997,15.8533,16.2522,88800.0],["2016-04-28",16.0812,16.1857,15.9578,16.0147,76500.0],["2016-04-29",15.8818,15.9103,15.5778,15.7393,72800.0],["2016-05-02",15.6918,15.6918,15.2738,15.4068,93300.0],["2016-05-03",16.4612,18.1329,16.1477,16.9646,297500.0],["2016-05-04",16.7081,17.2496,16.4612,17.1261,109600.0],["2016-05-05",17.2496,17.3066,16.7461,16.7651,96000.0],["2016-05-06",16.7176,16.9171,16.5277,16.7081,109900.0],["2016-05-09",16.6607,16.6797,16.3757,16.5277,53000.0],["2016-05-10",16.6227,16.7841,16.3947,16.6892,47000.0],["2016-05-11",16.6796,16.8126,16.5087,16.7841,76400.0],["2016-05-12",16.8031,16.8506,16.5657,16.6037,60500.0],["2016-05-13",16.5087,16.8316,16.4517,16.5182,81500.0],["2016-05-16",16.4992,16.8316,16.4992,16.6227,50800.0],["2016-05-17",16.5182,16.6322,15.8438,15.9388,95000.0],["2016-05-18",15.9103,16.5277,15.9103,16.4992,76300.0],["2016-05-19",16.3472,16.6227,16.0147,16.4612,89400.0],["2016-05-20",16.5942,16.9171,16.5942,16.6986,89200.0],["2016-05-23",16.7651,16.8316,16.4707,16.4802,108200.0],["2016-05-24",16.6227,16.9741,16.6227,16.9171,112500.0],["2016-05-25",17.0216,17.1356,16.7841,16.9551,57400.0],["2016-05-26",17.0406,17.3066,16.8886,17.0596,25000.0],["2016-05-27",17.0311,17.1356,16.9551,17.1261,30400.0],["2016-05-31",17.1166,17.2401,16.8411,16.9836,94500.0],["2016-06-01",16.8221,17.3256,16.8126,17.3066,79200.0],["2016-06-02",17.3066,17.62,17.2876,17.582,44300.0],["2016-06-03",17.639,17.677,17.2211,17.449,71100.0],["2016-06-06",17.4205,17.9145,17.4205,17.715,54400.0],["2016-06-07",17.791,17.829,17.4395,17.5345,52200.0],["2016-06-08",17.563,17.7055,17.4775,17.677,62800.0],["2016-06-09",17.525,17.7245,17.506,17.6485,48500.0],["2016-06-10",17.43,17.5535,17.2496,17.487,51300.0],["2016-06-13",17.3731,17.3731,16.9171,16.9741,57300.0],["2016-06-14",17.0026,17.2306,16.9361,17.1926,51000.0],["2016-06-15",17.2116,17.2401,16.9171,16.9361,40100.0],["2016-06-16",16.7556,17.1356,16.6797,17.0786,57600.0],["2016-06-17",17.1166,17.1166,16.6227,16.8126,140600.0],["2016-06-20",17.0501,17.2116,16.8601,17.0881,49500.0],["2016-06-21",17.1451,17.1451,16.8696,16.9836,38100.0],["2016-06-22",16.9836,17.0026,16.7742,16.8598,69400.0],["2016-06-23",16.7932,17.3073,16.7932,17.2882,80400.0],["2016-06-24",16.6028,16.9931,16.3839,16.6504,221400.0],["2016-06-27",16.441,16.441,15.9174,16.3172,106300.0],["2016-06-28",16.4029,16.4219,16.0792,16.1935,87100.0],["2016-06-29",16.441,16.5647,16.1744,16.5457,67600.0],["2016-06-30",16.5457,17.0978,16.4505,17.0598,87900.0],["2016-07-01",17.0217,17.0693,16.7266,16.936,55700.0],["2016-07-05",16.8218,16.8218,16.3839,16.6695,51700.0],["2016-07-06",16.5362,16.8503,16.2791,16.7551,76100.0],["2016-07-07",16.8408,16.9646,16.5362,16.9075,86500.0],["2016-07-08",17.0693,17.412,16.936,17.3644,82300.0],["2016-07-11",17.4311,17.5929,17.3739,17.5834,54700.0],["2016-07-12",17.6024,17.888,17.3739,17.7928,81400.0],["2016-07-13",17.8023,17.9642,17.4406,17.9642,64000.0],["2016-07-14",18.0879,18.1165,17.8975,17.9546,44300.0],["2016-07-15",18.0974,18.2878,17.9642,18.2688,69400.0],["2016-07-18",18.3259,18.4306,18.0974,18.345,79000.0],["2016-07-19",18.364,18.3926,18.2212,18.2402,81400.0],["2016-07-20",18.364,18.4973,17.9166,18.4211,72200.0],["2016-07-21",18.4306,18.4306,17.8499,17.9832,39200.0],["2016-07-22",17.9832,18.364,17.8499,18.2212,46400.0],["2016-07-25",18.2307,18.2783,18.1165,18.2307,38700.0],["2016-07-26",18.2402,18.2974,18.0022,18.2593,66800.0],["2016-07-27",18.2878,18.7067,18.1831,18.6591,60400.0],["2016-07-28",18.6115,18.821,18.383,18.6401,60300.0],["2016-07-29",17.9927,18.2402,17.6119,18.1926,136000.0],["2016-08-01",18.0784,18.4306,17.8594,18.4306,93200.0],["2016-08-02",18.3735,18.4878,18.2688,18.3164,118200.0],["2016-08-03",18.2783,18.4116,18.2498,18.3164,58600.0],["2016-08-04",18.3735,18.3926,18.2212,18.2688,82900.0],["2016-08-05",18.3069,18.6306,18.2974,18.5163,63000.0],["2016-08-08",18.4592,18.8114,18.4211,18.6686,64500.0],["2016-08-09",18.6115,18.84,18.583,18.7067,71200.0],["2016-08-10",18.6877,18.7829,18.4402,18.5163,113700.0],["2016-08-11",18.602,18.602,18.4211,18.4973,81400.0],["2016-08-12",18.4878,18.7734,18.345,18.4592,37600.0],["2016-08-15",18.4878,18.6306,18.4592,18.5544,42600.0],["2016-08-16",18.5068,18.5068,18.0022,18.1926,56500.0],["2016-08-17",18.2022,18.2402,17.9166,18.0308,54100.0],["2016-08-18",17.888,18.145,17.888,18.1355,75900.0],["2016-08-19",18.1355,18.1355,17.9356,17.9832,89900.0],["2016-08-22",17.9546,17.9832,17.6119,17.9642,70800.0],["2016-08-23",17.9451,18.2022,17.9356,18.1641,79000.0],["2016-08-24",18.126,18.345,18.0594,18.3259,76700.0],["2016-08-25",18.345,18.5163,18.2498,18.5068,60600.0],["2016-08-26",18.4592,18.7353,18.2688,18.3354,51500.0],["2016-08-29",18.4306,18.5258,18.2783,18.4497,43400.0],["2016-08-30",18.4211,18.6306,18.4211,18.6115,37900.0],["2016-08-31",18.5258,18.5449,18.2974,18.3545,80500.0],["2016-09-01",18.383,18.383,18.0784,18.2498,48500.0],["2016-09-02",18.3069,18.5068,18.2022,18.4973,50300.0],["2016-09-06",18.4878,18.4973,18.2307,18.4306,47000.0],["2016-09-07",18.4402,18.583,18.345,18.5734,66200.0],["2016-09-08",18.5925,18.5925,18.2307,18.2974,32600.0],["2016-09-09",18.0213,18.0308,17.2597,17.2787,74300.0],["2016-09-12",17.2978,17.4596,16.9646,17.2597,68000.0],["2016-09-13",17.2311,17.4691,16.9074,16.936,59000.0],["2016-09-14",17.0122,17.0122,16.6885,16.7075,50400.0],["2016-09-15",16.8503,17.0026,16.8027,16.9931,66700.0],["2016-09-16",17.0217,17.431,16.8979,17.2692,147800.0],["2016-09-19",17.3644,17.4501,17.2597,17.3168,43200.0],["2016-09-20",17.4596,17.4596,17.0407,17.1074,47900.0],["2016-09-21",17.1932,17.6417,17.1932,17.6321,54100.0],["2016-09-22",17.6417,18.3,17.6417,18.2905,95500.0],["2016-09-23",18.0806,18.2332,17.8611,18.2046,79300.0],["2016-09-26",18.0615,18.0615,17.5844,17.594,49600.0],["2016-09-27",17.6035,17.6798,17.3459,17.4222,55800.0],["2016-09-28",17.3936,17.7466,17.3936,17.7085,65700.0],["2016-09-29",17.6608,17.6608,17.3745,17.4413,44400.0],["2016-09-30",17.4986,17.7848,17.3936,17.7466,83600.0],["2016-10-03",17.6417,17.6512,17.4604,17.5367,58000.0],["2016-10-04",17.5558,17.6989,17.4127,17.4795,34100.0],["2016-10-05",17.6417,17.7848,17.4604,17.6989,47800.0],["2016-10-06",17.6798,17.842,17.4413,17.823,39500.0],["2016-10-07",17.9375,17.9375,17.3459,17.4986,41400.0],["2016-10-10",17.6608,17.6894,17.5081,17.5272,35200.0],["2016-10-11",17.4604,17.4795,17.0215,17.0692,41700.0],["2016-10-12",17.0215,17.1264,16.8211,17.0406,38100.0],["2016-10-13",16.9165,16.9165,16.5444,16.6303,63900.0],["2016-10-14",16.7257,16.7925,16.4395,16.6112,56300.0],["2016-10-17",16.6589,16.6589,16.3822,16.3918,42600.0],["2016-10-18",16.4109,16.4395,15.9529,15.972,62200.0],["2016-10-19",15.8288,16.3059,15.8288,15.9815,89300.0],["2016-10-20",15.9529,16.0483,15.6571,15.7525,109200.0],["2016-10-21",15.5999,15.867,15.5999,15.7334,75500.0],["2016-10-24",15.9338,16.4109,15.743,16.4109,95900.0],["2016-10-25",16.3632,16.4109,15.9338,16.3155,83100.0],["2016-10-26",16.22,16.4586,16.0292,16.2677,61900.0],["2016-10-27",16.4586,16.4586,15.6953,15.6953,47600.0],["2016-10-28",17.1742,17.365,16.4586,16.7448,95200.0],["2016-10-31",16.8879,17.6989,16.554,17.365,131600.0],["2016-11-01",17.5081,17.7466,17.365,17.6512,81300.0],["2016-11-02",17.6512,17.7943,17.1265,17.1742,44000.0],["2016-11-03",17.3173,17.3173,16.6017,16.6971,55200.0],["2016-11-04",16.7448,16.7925,16.1246,16.1246,85200.0],["2016-11-07",16.554,16.9547,16.4586,16.8402,99800.0],["2016-11-08",16.7925,16.9833,16.6494,16.8402,46400.0],["2016-11-09",16.6971,17.9375,16.4109,17.9375,88300.0],["2016-11-10",18.3668,19.3686,17.9375,19.0824,145100.0],["2016-11-11",19.1301,20.5613,19.1301,20.5613,199900.0],["2016-11-14",21.1338,21.1338,20.1319,20.6567,127700.0],["2016-11-15",20.7044,20.7044,20.2751,20.5136,61900.0],["2016-11-16",20.5136,20.7044,20.3228,20.6567,72700.0],["2016-11-17",20.6567,21.42,20.3228,21.3723,163700.0],["2016-11-18",21.3723,21.6108,20.9429,21.5154,172300.0],["2016-11-21",21.42,21.7539,20.9906,21.3723,65300.0],["2016-11-22",21.5154,21.5154,20.7044,21.3246,118500.0],["2016-11-23",21.3246,21.3723,21.0383,21.3246,107700.0],["2016-11-25",21.42,21.6585,21.42,21.4677,41100.0],["2016-11-28",21.3723,21.5631,21.0383,21.42,103200.0],["2016-11-29",21.4677,21.4677,21.0383,21.1815,82200.0],["2016-11-30",21.3723,21.3723,20.7998,21.0861,76100.0],["2016-12-01",21.1338,21.5631,20.609,20.7998,68600.0],["2016-12-02",20.7998,21.0861,20.6567,21.0383,52200.0],["2016-12-05",21.42,21.5631,21.1338,21.42,107300.0],["2016-12-06",21.42,21.7539,21.1815,21.7062,130800.0],["2016-12-07",21.7062,22.0879,21.42,22.0879,73400.0],["2016-12-08",22.1833,22.7081,21.9448,22.4695,148000.0],["2016-12-09",22.6126,22.7558,22.231,22.5649,129100.0],["2016-12-12",22.5649,22.7558,22.0879,22.7081,117500.0],["2016-12-13",22.8989,22.9466,22.4695,22.6604,97800.0],["2016-12-14",22.6603,22.8989,22.5172,22.7081,65700.0],["2016-12-15",22.6603,23.0229,22.5172,22.8989,134400.0],["2016-12-16",22.9943,23.6622,22.6126,22.8989,1205400.0],["2016-12-19",22.9466,23.3282,22.6413,22.9466,127000.0],["2016-12-20",23.0897,23.1374,22.6126,22.8512,151800.0],["2016-12-21",22.8416,22.9372,22.4593,22.5549,79400.0],["2016-12-22",22.4115,22.6983,21.9337,21.9815,109400.0],["2016-12-23",21.9815,22.0293,21.7903,21.9337,94500.0],["2016-12-27",22.0293,22.3638,21.9337,22.2204,117700.0],["2016-12-28",22.2204,22.3446,21.7712,21.8381,72900.0],["2016-12-29",21.8859,22.0101,21.5514,21.647,113900.0],["2016-12-30",21.5514,21.5992,21.2647,21.408,106800.0],["2017-01-03",21.6948,21.7425,21.2647,21.5036,107000.0],["2017-01-04",21.5036,21.647,21.3602,21.5036,128800.0],["2017-01-05",21.4558,21.5323,21.1691,21.408,97700.0],["2017-01-06",21.4558,21.4558,21.0735,21.1691,74700.0],["2017-01-09",21.1691,21.3125,20.7868,21.0258,79300.0],["2017-01-10",21.0258,21.647,20.9302,21.5992,104400.0],["2017-01-11",21.4558,21.8381,21.2647,21.7903,100300.0],["2017-01-12",21.647,21.647,20.9302,21.1213,63400.0],["2017-01-13",21.3125,21.3603,20.8824,21.0258,113400.0],["2017-01-17",20.8824,20.8824,20.5479,20.5957,71200.0],["2017-01-18",20.739,20.7868,20.4045,20.6435,52200.0],["2017-01-19",20.739,20.739,20.2612,20.5479,66200.0],["2017-01-20",20.5479,20.6913,20.4045,20.5479,61500.0],["2017-01-23",20.5479,20.6435,20.1656,20.3568,56700.0],["2017-01-24",20.4523,21.0735,20.4523,20.978,84100.0],["2017-01-25",21.2169,21.3125,20.9302,21.1213,65800.0],["2017-01-26",21.0735,21.0735,20.6435,20.8346,36800.0],["2017-01-27",20.8824,21.0258,20.6913,20.978,134800.0],["2017-01-30",20.7868,20.8346,20.2612,20.4523,101200.0],["2017-01-31",20.3568,20.5957,20.07,20.5479,75000.0],["2017-02-01",20.8824,20.8824,19.9267,20.1656,78200.0],["2017-02-02",20.1656,20.2134,19.8598,19.9267,63100.0],["2017-02-03",20.1178,20.5001,19.9553,20.5001,69000.0],["2017-02-06",20.4045,20.4045,19.8789,20.1656,64200.0],["2017-02-07",21.0258,22.2682,20.6435,22.0293,204000.0],["2017-02-08",22.077,22.077,21.408,21.5036,84100.0],["2017-02-09",21.5992,22.1726,21.5992,21.9815,53200.0],["2017-02-10",22.2204,22.316,21.8668,22.077,68300.0],["2017-02-13",22.1248,22.5549,22.0293,22.3638,69000.0],["2017-02-14",22.1726,22.2682,21.9337,22.1248,66100.0],["2017-02-15",21.8859,22.4115,21.8859,22.4115,38900.0],["2017-02-16",22.4115,22.4593,21.8859,22.2204,78700.0],["2017-02-17",22.2682,22.2682,21.9815,22.2682,86600.0],["2017-02-21",22.2682,22.5071,21.9337,22.2204,69800.0],["2017-02-22",22.2682,22.3638,21.6948,21.8859,72400.0],["2017-02-23",22.0293,22.077,21.4558,21.5992,82900.0],["2017-02-24",21.2647,21.7425,21.2169,21.6948,58800.0],["2017-02-27",21.5514,21.7903,21.3603,21.6948,89100.0],["2017-02-28",21.5514,21.5514,20.9302,20.9302,98100.0],["2017-03-01",21.3603,21.8381,21.2169,21.7425,85900.0],["2017-03-02",21.7425,21.7425,21.2647,21.3125,42900.0],["2017-03-03",21.3603,21.3603,20.9302,21.2647,52400.0],["2017-03-06",21.0258,21.1691,20.5288,20.978,36000.0],["2017-03-07",20.8824,21.0257,20.6912,20.739,39500.0],["2017-03-08",20.8824,20.8824,20.481,20.5001,52700.0],["2017-03-09",20.4045,20.7868,20.309,20.3568,55100.0],["2017-03-10",20.5001,20.5479,20.2134,20.5001,88300.0],["2017-03-13",20.4045,20.978,20.3568,20.8346,76100.0],["2017-03-14",20.739,20.8824,20.3567,20.739,46600.0],["2017-03-15",20.8731,21.3806,20.8731,21.2561,64400.0],["2017-03-16",21.3039,21.4954,21.1603,21.3518,60400.0],["2017-03-17",21.3518,21.6869,21.1125,21.6391,265900.0],["2017-03-20",21.5912,21.6391,21.0167,21.1125,55400.0],["2017-03-21",21.2561,21.304,20.3944,20.4422,72700.0],["2017-03-22",20.2986,20.538,20.2029,20.538,91600.0],["2017-03-23",20.5858,21.0167,20.4422,20.8731,83900.0],["2017-03-24",20.9688,21.2082,20.7773,21.0167,75400.0],["2017-03-27",20.8731,21.1603,20.5858,20.9688,45500.0],["2017-03-28",20.921,21.2561,20.6816,21.1603,102600.0],["2017-03-29",21.1125,21.1125,20.3943,20.3943,64900.0],["2017-03-30",20.4901,20.8252,20.3465,20.6337,106200.0],["2017-03-31",20.6337,20.7773,20.2507,20.3943,189000.0],["2017-04-03",20.4901,20.6337,19.5805,19.5805,142100.0],["2017-04-04",19.5326,19.7241,19.006,19.1496,135900.0],["2017-04-05",19.2454,19.5805,18.9581,19.006,120300.0],["2017-04-06",19.1017,19.6284,18.9103,19.5805,95100.0],["2017-04-07",19.4847,19.6284,19.1975,19.4369,65700.0],["2017-04-10",19.4847,19.7241,19.1975,19.2932,43300.0],["2017-04-11",19.1496,19.7241,19.0539,19.6762,91900.0],["2017-04-12",19.5805,19.6284,18.8145,18.8624,52500.0],["2017-04-13",18.8145,18.9581,18.4794,18.5751,74800.0],["2017-04-17",18.7188,19.1496,18.5751,19.1496,88300.0],["2017-04-18",19.006,19.3411,18.9103,19.2932,60500.0],["2017-04-19",19.4369,19.6284,19.2454,19.4369,95900.0],["2017-04-20",19.5805,20.0114,19.4847,19.9635,56300.0],["2017-04-21",19.8677,19.9156,19.6284,19.8199,65500.0],["2017-04-24",20.2507,20.2507,19.9635,20.1071,64400.0],["2017-04-25",20.3943,20.5858,20.2029,20.3465,54500.0],["2017-04-26",20.2507,20.6816,19.772,20.4422,97700.0],["2017-04-27",20.3943,20.9688,20.2028,20.8252,74100.0],["2017-04-28",21.0167,21.4954,20.7103,21.1603,167300.0],["2017-05-01",21.304,21.6869,20.3943,21.0167,119100.0],["2017-05-02",20.9688,21.1603,20.3273,20.6337,121400.0],["2017-05-03",20.4422,20.8252,20.2028,20.7295,81900.0],["2017-05-04",20.8252,20.921,20.3943,20.8252,53700.0],["2017-05-05",20.921,20.921,20.155,20.5858,57800.0],["2017-05-08",20.4901,20.5858,20.2507,20.3943,44900.0],["2017-05-09",20.3943,20.6816,20.2507,20.6337,75700.0],["2017-05-10",20.5858,20.7773,20.2986,20.6816,83300.0],["2017-05-11",20.4901,20.6816,20.1071,20.5858,60000.0],["2017-05-12",20.4422,20.4422,20.1071,20.2029,57100.0],["2017-05-15",20.3465,20.538,20.2507,20.4901,48400.0],["2017-05-16",20.538,20.7295,20.1071,20.6816,64600.0],["2017-05-17",20.6816,20.6816,19.4369,19.5805,124300.0],["2017-05-18",19.4369,19.8199,19.389,19.772,77000.0],["2017-05-19",19.772,20.0592,19.6571,19.7241,73900.0],["2017-05-22",19.7241,19.9635,19.4847,19.9156,47700.0],["2017-05-23",19.9156,20.0592,19.5326,20.0114,59900.0],["2017-05-24",20.0592,20.2986,19.7241,19.9156,55400.0],["2017-05-25",20.0113,20.1071,19.8199,19.9156,47900.0],["2017-05-26",19.9156,20.0592,19.6762,19.9635,52900.0],["2017-05-30",19.8199,19.9156,19.6284,19.8677,49100.0],["2017-05-31",20.0114,20.3465,19.4369,20.155,106200.0],["2017-06-01",20.2029,20.6816,20.1071,20.5858,72800.0],["2017-06-02",20.7295,21.5433,20.5858,21.1125,93700.0],["2017-06-05",21.0646,21.2082,20.6337,20.7773,101200.0],["2017-06-06",20.538,20.6816,20.2986,20.4901,42500.0],["2017-06-07",20.4422,20.8252,20.2507,20.6816,56700.0],["2017-06-08",20.5858,21.4954,20.5858,21.4954,62900.0],["2017-06-09",21.4954,21.7635,21.1603,21.7348,116100.0],["2017-06-12",21.6869,21.7827,20.9688,21.304,69300.0],["2017-06-13",21.3518,21.3997,20.9688,21.0646,55900.0],["2017-06-14",21.0646,21.2561,20.5858,20.8252,154700.0],["2017-06-15",20.538,20.8731,20.538,20.7773,54000.0],["2017-06-16",20.1071,20.6816,20.1071,20.538,126400.0],["2017-06-19",20.6816,20.7773,20.3943,20.6337,52100.0],["2017-06-20",20.538,20.6337,20.1071,20.3465,42000.0],["2017-06-21",20.4328,20.4328,20.145,20.2409,44400.0],["2017-06-22",20.193,20.6726,19.9532,20.145,60200.0],["2017-06-23",20.193,20.7206,20.1738,20.6247,137600.0],["2017-06-26",20.6726,20.8165,20.0971,20.4808,48200.0],["2017-06-27",20.5287,20.7206,20.3369,20.5287,59900.0],["2017-06-28",20.7206,21.2002,20.3369,21.1523,79200.0],["2017-06-29",21.1523,21.2002,20.3369,21.0563,82600.0],["2017-06-30",21.0563,21.1043,20.3369,20.7206,84500.0],["2017-07-03",20.7206,21.2002,20.3848,21.0563,37400.0],["2017-07-05",20.9604,21.0084,20.3369,20.5767,47100.0],["2017-07-06",20.2889,20.6247,20.193,20.4328,60900.0],["2017-07-07",20.4808,21.0563,20.3369,21.0084,41000.0],["2017-07-10",20.9124,21.1043,20.6247,20.8645,60600.0],["2017-07-11",20.8645,21.1523,20.241,21.0563,117500.0],["2017-07-12",21.2002,21.536,20.9124,21.2962,62300.0],["2017-07-13",21.2482,21.2482,20.8165,20.9125,44100.0],["2017-07-14",20.8645,21.1043,20.6726,21.0563,61400.0],["2017-07-17",21.0084,21.2962,20.7686,21.1523,69600.0],["2017-07-18",21.0563,21.5168,21.0084,21.4401,92400.0],["2017-07-19",21.536,21.8717,21.488,21.7758,62000.0],["2017-07-20",21.7758,21.7758,21.3441,21.6319,48400.0],["2017-07-21",22.0636,22.0636,21.3441,21.4401,92200.0],["2017-07-24",21.488,21.5839,20.8645,21.3441,50100.0],["2017-07-25",21.4401,21.584,21.3441,21.4401,75800.0],["2017-07-26",21.584,21.584,20.8165,20.8165,36200.0],["2017-07-27",21.0563,21.2962,20.4328,21.1043,49600.0],["2017-07-28",21.1043,21.2962,20.9125,21.1523,50300.0],["2017-07-31",21.2002,21.2482,21.0084,21.1043,149600.0],["2017-08-01",21.3441,21.3441,21.1043,21.2482,70800.0],["2017-08-02",21.2482,21.5168,20.9604,21.3441,113600.0],["2017-08-03",21.2962,21.536,21.1523,21.3441,91600.0],["2017-08-04",21.4401,21.536,21.1523,21.3921,57300.0],["2017-08-07",21.2962,21.488,21.277,21.4401,40700.0],["2017-08-08",21.3921,21.6799,21.2962,21.3921,52200.0],["2017-08-09",21.2482,21.488,21.1043,21.4401,91700.0],["2017-08-10",21.3441,21.584,21.1523,21.2962,80100.0],["2017-08-11",21.3441,21.6319,21.0564,21.2482,97000.0],["2017-08-14",21.488,21.8238,21.3441,21.6799,126600.0],["2017-08-15",21.7278,21.7278,21.3921,21.4401,50400.0],["2017-08-16",21.488,21.8238,21.488,21.584,61300.0],["2017-08-17",21.488,21.584,20.9604,21.1043,70400.0],["2017-08-18",20.9124,21.1523,20.7686,20.8645,73900.0],["2017-08-21",20.8165,21.0563,20.6726,20.8165,49200.0],["2017-08-22",21.0084,21.1523,20.9125,21.1043,27600.0],["2017-08-23",20.9124,21.1523,20.7686,21.0084,40200.0],["2017-08-24",21.1043,21.1043,20.7686,20.8645,52100.0],["2017-08-25",20.9604,21.1523,20.8645,21.1043,32400.0],["2017-08-28",21.1043,21.3441,20.9125,21.2482,73400.0],["2017-08-29",21.0084,21.584,21.0084,21.536,54300.0],["2017-08-30",21.488,21.584,21.3921,21.488,42400.0],["2017-08-31",21.6319,21.7278,21.536,21.584,58100.0],["2017-09-01",21.584,21.7758,21.536,21.7278,50000.0],["2017-09-05",21.7278,21.9197,21.584,21.7758,68600.0],["2017-09-06",21.7758,21.8238,21.536,21.7278,74800.0],["2017-09-07",21.8238,21.8238,21.6319,21.7278,47000.0],["2017-09-08",21.6703,21.7758,21.2962,21.3921,45100.0],["2017-09-11",21.584,21.7278,21.2002,21.7278,54100.0],["2017-09-12",21.8238,21.9677,21.536,21.584,30800.0],["2017-09-13",21.6319,21.8238,21.4401,21.7758,61900.0],["2017-09-14",21.6799,21.7758,21.4401,21.584,54300.0],["2017-09-15",21.488,21.9197,21.488,21.6799,240300.0],["2017-09-18",21.7758,22.1595,21.7758,22.1595,52000.0],["2017-09-19",22.2554,22.4281,22.0156,22.1116,95000.0],["2017-09-20",22.1116,22.3993,22.0156,22.0636,89400.0],["2017-09-21",22.0636,22.0636,21.584,21.8238,68600.0],["2017-09-22",21.7758,22.3034,21.7758,22.2075,53000.0],["2017-09-25",22.1116,22.3322,21.8238,22.0156,70600.0],["2017-09-26",22.2555,22.3993,22.0636,22.3034,50800.0],["2017-09-27",22.4473,23.5025,22.3994,23.4066,160800.0],["2017-09-28",23.445,23.7333,23.0126,23.6852,75600.0],["2017-09-29",23.5892,23.6853,23.1087,23.1568,95800.0],["2017-10-02",23.2529,24.0696,23.0126,24.0215,86700.0],["2017-10-03",23.9255,24.3579,23.5411,24.3098,92200.0],["2017-10-04",24.2618,24.6942,24.2137,24.502,74700.0],["2017-10-05",24.6461,24.6461,24.3098,24.55,46700.0],["2017-10-06",24.4059,24.502,24.1657,24.4059,77900.0],["2017-10-09",24.502,24.8863,24.2137,24.502,67000.0],["2017-10-10",24.55,24.6461,24.2618,24.502,108500.0],["2017-10-11",24.4539,24.7902,24.4539,24.6461,57000.0],["2017-10-12",24.6461,24.7902,24.4059,24.6941,50700.0],["2017-10-13",24.7902,24.8383,24.3098,24.6461,50200.0],["2017-10-16",24.6942,24.9344,24.4539,24.7422,39500.0],["2017-10-17",24.6942,24.8383,24.4059,24.55,41400.0],["2017-10-18",24.7902,24.9344,24.55,24.6941,52100.0],["2017-10-19",24.55,24.5981,24.0696,24.55,30400.0],["2017-10-20",24.7902,24.8383,24.4059,24.4539,36700.0],["2017-10-23",24.502,24.502,24.1176,24.2618,39400.0],["2017-10-24",24.2618,24.5981,24.2137,24.4539,50400.0],["2017-10-25",24.3098,24.5981,24.0696,24.3579,65500.0],["2017-10-26",24.9824,25.2707,24.6461,25.2226,55800.0],["2017-10-27",25.3187,25.7991,24.7902,25.7511,59500.0],["2017-10-30",25.607,25.607,25.1265,25.1746,67700.0],["2017-10-31",25.4148,26.3757,25.3668,26.1355,99500.0],["2017-11-01",26.4717,26.4717,25.5109,26.0394,72000.0],["2017-11-02",26.1354,26.1835,25.8472,26.0874,51200.0],["2017-11-03",26.0874,26.3276,25.5109,25.607,43800.0],["2017-11-06",25.607,25.8952,25.4628,25.8472,40200.0],["2017-11-07",25.7031,25.9433,24.8383,24.9344,88100.0],["2017-11-08",24.6461,25.3187,24.55,25.2707,137500.0],["2017-11-09",25.0305,25.3187,24.5981,25.1746,61400.0],["2017-11-10",25.0305,25.4148,24.9824,25.1746,40900.0],["2017-11-13",25.0785,25.2707,24.8863,24.9344,54100.0],["2017-11-14",24.7902,25.1746,24.7902,25.0785,87500.0],["2017-11-15",24.7422,25.2226,24.6461,24.8383,56700.0],["2017-11-16",24.9824,25.8472,24.9824,25.7031,73600.0],["2017-11-17",25.5109,25.7991,25.0785,25.5589,59200.0],["2017-11-20",25.607,26.5678,25.4628,26.5198,89900.0],["2017-11-21",26.5678,27.1924,26.4237,26.9522,123300.0],["2017-11-22",26.9041,26.9522,26.3757,26.4717,55200.0],["2017-11-24",26.4717,26.6159,25.9913,26.5198,35200.0],["2017-11-27",26.5198,26.6159,26.1835,26.4717,58900.0],["2017-11-28",26.5198,27.1443,26.2796,27.1443,66600.0],["2017-11-29",27.0963,27.2404,26.6639,26.8561,74100.0],["2017-11-30",27.0002,27.0963,26.0394,26.1835,86100.0],["2017-12-01",26.2796,26.2796,24.9824,25.9913,79800.0],["2017-12-04",26.3276,26.3276,25.7031,25.7511,59200.0],["2017-12-05",25.7511,25.9913,25.1265,25.3668,61700.0],["2017-12-06",25.1746,25.5109,25.1265,25.1746,74600.0],["2017-12-07",25.1746,25.607,25.0785,25.2707,71500.0],["2017-12-08",25.4628,25.5109,25.0785,25.1265,36300.0],["2017-12-11",25.2226,25.3475,24.7902,24.7902,74500.0],["2017-12-12",24.8863,25.0304,24.6461,24.6941,48500.0],["2017-12-13",24.6461,25.1746,24.55,24.7902,81600.0],["2017-12-14",24.7902,25.2226,24.2618,24.4539,88100.0],["2017-12-15",24.5981,25.5589,24.5981,25.1746,555900.0],["2017-12-18",25.3668,26.3757,25.3668,26.1835,71900.0],["2017-12-19",26.2315,26.3084,25.5589,25.8472,93000.0],["2017-12-20",26.0394,26.0874,25.7031,25.7511,39000.0],["2017-12-21",25.7511,26.0394,25.7031,25.8472,72400.0],["2017-12-22",25.8472,25.8472,25.3668,25.5589,34500.0],["2017-12-26",25.5109,25.607,25.1169,25.4628,52700.0],["2017-12-27",25.4628,25.8472,25.2707,25.3668,36200.0],["2017-12-28",25.4052,25.5496,25.1166,25.4534,72600.0],["2017-12-29",25.5015,25.5496,24.7797,24.7797,95700.0],["2018-01-02",24.9241,25.9345,24.876,25.5015,117900.0],["2018-01-03",25.5496,25.6939,25.2128,25.2609,62600.0],["2018-01-04",25.5015,26.127,25.4534,25.7421,55800.0],["2018-01-05",25.7421,26.0308,25.5977,25.8383,39700.0],["2018-01-08",25.7421,25.8864,25.5496,25.6939,40100.0],["2018-01-09",25.7421,25.9826,25.5015,25.5977,53900.0],["2018-01-10",25.4534,25.8383,25.3379,25.8383,134000.0],["2018-01-11",25.8383,26.7044,25.7902,26.6563,73700.0],["2018-01-12",26.6563,27.0412,26.4638,26.6563,46400.0],["2018-01-16",26.8006,26.945,25.6939,25.7421,105100.0],["2018-01-17",26.0308,26.3195,25.8383,26.127,54800.0],["2018-01-18",26.0789,26.1751,25.5015,25.5977,64400.0],["2018-01-19",25.5496,26.2713,25.5496,26.2232,61600.0],["2018-01-22",26.0308,26.0308,25.4534,25.5496,62300.0],["2018-01-23",25.5977,25.9345,25.2609,25.8383,44700.0],["2018-01-24",25.7902,25.9826,25.2128,25.4053,53200.0],["2018-01-25",25.5977,26.5119,25.309,26.5119,132100.0],["2018-01-26",26.6563,26.8487,26.2232,26.7525,82300.0],["2018-01-29",26.6081,26.8487,26.3676,26.4638,50300.0],["2018-01-30",26.127,26.8006,26.127,26.6081,178000.0],["2018-01-31",26.7044,26.8968,26.3195,26.4638,170200.0],["2018-02-01",26.3676,27.378,26.2713,27.378,172900.0],["2018-02-02",27.0412,27.2337,26.7044,26.9931,208700.0],["2018-02-05",26.7525,27.2337,25.6939,25.6939,86600.0],["2018-02-06",25.4052,26.0789,24.135,25.8864,256800.0],["2018-02-07",25.7421,26.2232,25.309,25.8383,118900.0],["2018-02-08",25.8864,25.8864,25.0684,25.2128,90300.0],["2018-02-09",25.309,25.309,24.3948,24.9722,156900.0],["2018-02-12",25.0684,25.1166,24.5392,25.0203,169400.0],["2018-02-13",24.9241,25.1166,24.7797,24.9241,103300.0],["2018-02-14",24.6354,25.1166,24.6354,24.9722,98100.0],["2018-02-15",25.2128,25.2128,24.8567,25.1647,64900.0],["2018-02-16",25.1647,25.3379,25.0684,25.2128,65700.0],["2018-02-20",25.0203,25.5785,25.0203,25.2609,53200.0],["2018-02-21",25.3571,25.7902,25.2609,25.4053,53800.0],["2018-02-22",25.5015,25.6939,25.4534,25.4534,51700.0],["2018-02-23",25.7902,25.7902,25.4053,25.6939,42700.0],["2018-02-26",25.6939,25.7421,25.4534,25.5977,49100.0],["2018-02-27",25.5015,25.8383,25.4053,25.4053,67500.0],["2018-02-28",25.5015,25.5015,24.7316,24.7316,94600.0],["2018-03-01",24.7316,25.0203,24.4429,24.6835,60400.0],["2018-03-02",24.4429,25.0684,24.2505,24.7797,67200.0],["2018-03-05",24.7316,25.2128,24.5392,24.9722,49600.0],["2018-03-06",25.1166,25.4053,24.9048,25.4053,63400.0],["2018-03-07",25.2609,25.5977,25.2128,25.4053,110600.0],["2018-03-08",25.5496,26.0307,25.4534,25.9345,67200.0],["2018-03-09",26.1751,26.2713,25.8383,26.2232,118000.0],["2018-03-12",26.3676,26.7525,26.3483,26.6081,99600.0],["2018-03-13",26.7044,26.8968,26.4638,26.8006,70400.0],["2018-03-14",26.945,26.945,26.6081,26.8006,100900.0],["2018-03-15",26.791,27.2246,26.791,26.8873,135600.0],["2018-03-16",26.9837,27.7065,26.7428,27.6101,381600.0],["2018-03-19",27.5138,27.5138,26.4537,26.791,102000.0],["2018-03-20",26.8873,26.9355,26.55,26.6946,56800.0],["2018-03-21",26.791,27.1283,26.6946,26.8873,46900.0],["2018-03-22",26.5982,26.8392,26.3091,26.3573,56900.0],["2018-03-23",26.3573,26.3573,25.7309,25.7309,81800.0],["2018-03-26",26.0682,26.4055,25.8755,26.3573,47900.0],["2018-03-27",26.4055,26.6464,25.7791,25.8273,93100.0],["2018-03-28",25.8755,25.9718,25.5863,25.8755,101900.0],["2018-03-29",25.9718,26.4537,25.9236,26.2128,110900.0],["2018-04-02",26.1164,26.1164,25.4418,25.5863,68700.0],["2018-04-03",25.7791,26.5019,25.6345,26.5019,105300.0],["2018-04-04",26.02,27.0319,25.9718,26.9837,89400.0],["2018-04-05",27.1765,27.321,26.8873,27.2246,70000.0],["2018-04-06",26.9355,27.5619,26.6946,27.1283,116900.0],["2018-04-09",27.3692,27.7065,26.9837,27.4656,124700.0],["2018-04-10",27.851,27.9956,27.427,27.7547,82500.0],["2018-04-11",27.4656,27.9474,27.4656,27.9474,75400.0],["2018-04-12",28.2365,28.3329,27.8992,28.2365,104200.0],["2018-04-13",28.3811,28.5256,28.1209,28.2365,91000.0],["2018-04-16",28.5256,28.5546,28.2847,28.4293,84600.0],["2018-04-17",28.7184,28.8629,28.4775,28.5738,89200.0],["2018-04-18",28.622,28.7666,28.092,28.6702,99700.0],["2018-04-19",28.5256,28.7184,28.1883,28.2365,56800.0],["2018-04-20",28.1402,28.5546,28.1209,28.3811,62300.0],["2018-04-23",28.3811,28.622,28.0438,28.1883,70500.0],["2018-04-24",28.2847,28.4293,28.0438,28.1883,88400.0],["2018-04-25",28.1402,28.2365,27.6583,27.851,114700.0],["2018-04-26",28.0438,28.9111,27.8029,28.8148,135800.0],["2018-04-27",28.9111,28.9111,28.2847,28.622,110300.0],["2018-04-30",28.9111,29.1039,28.7184,28.8629,171300.0],["2018-05-01",28.9111,28.9111,28.3811,28.8148,136700.0],["2018-05-02",28.8629,29.7303,28.7473,29.6821,89100.0],["2018-05-03",29.6339,29.923,29.3448,29.5857,120100.0],["2018-05-04",29.4412,29.8266,29.3448,29.4893,82000.0],["2018-05-07",29.5857,29.8266,29.4893,29.5857,84500.0],["2018-05-08",29.6821,30.0676,29.6821,29.9712,93300.0],["2018-05-09",30.1158,30.5494,30.0676,30.4531,113400.0],["2018-05-10",30.4531,30.7422,30.4531,30.6458,115900.0],["2018-05-11",30.6458,30.7903,30.0194,30.1639,91100.0],["2018-05-14",30.2121,30.2121,29.4894,29.5375,111400.0],["2018-05-15",29.4894,29.7303,29.4412,29.5375,94100.0],["2018-05-16",29.6821,30.5976,29.6821,30.5494,313700.0],["2018-05-17",30.5494,31.1758,30.5494,30.8867,301300.0],["2018-05-18",31.0313,31.2722,30.7422,31.1758,105200.0],["2018-05-21",31.3686,31.4168,30.8385,31.3204,235900.0],["2018-05-22",31.3204,31.5131,31.0795,31.0795,58700.0],["2018-05-23",30.9831,31.1758,30.7422,30.8385,73200.0],["2018-05-24",30.8867,31.0795,30.5494,30.9349,188800.0],["2018-05-25",30.9831,31.2722,30.7903,30.9831,58200.0],["2018-05-29",30.7903,31.3204,30.694,31.1758,82300.0],["2018-05-30",31.4168,31.7541,31.3204,31.3686,80500.0],["2018-05-31",31.465,31.5131,31.0795,31.3204,131100.0],["2018-06-01",31.5131,31.8793,31.3686,31.6095,156400.0],["2018-06-04",31.8022,32.2359,31.8022,32.0914,128300.0],["2018-06-05",32.2841,32.3612,31.7059,32.2841,81600.0],["2018-06-06",32.2841,32.7178,32.0913,32.6696,85400.0],["2018-06-07",32.525,32.6021,32.0432,32.1877,87300.0],["2018-06-08",32.1395,32.2841,31.995,32.0432,75100.0],["2018-06-11",31.995,32.2359,31.6577,32.0432,130600.0],["2018-06-12",32.0913,32.2841,31.8022,32.2359,65800.0],["2018-06-13",32.2359,32.5732,31.9468,31.9468,157800.0],["2018-06-14",31.995,32.4286,31.9468,32.3805,54900.0],["2018-06-15",32.4286,32.8141,32.0914,32.8141,290200.0],["2018-06-18",32.5732,33.1996,32.2841,33.0069,78200.0],["2018-06-19",32.8141,33.5658,32.6696,33.4887,166200.0],["2018-06-20",33.6815,34.3561,33.4116,34.3079,136000.0],["2018-06-21",34.3947,34.6552,33.7194,34.25,166000.0],["2018-06-22",34.5394,35.0218,34.0088,34.8771,329900.0],["2018-06-25",34.7806,34.8289,34.25,34.5877,248800.0],["2018-06-26",34.6359,35.3595,34.5394,34.9736,356800.0],["2018-06-27",35.0218,35.6007,34.8771,34.9253,269100.0],["2018-06-28",34.9736,35.1665,34.5394,34.7324,276000.0],["2018-06-29",34.7806,35.0701,34.6841,34.7324,109300.0],["2018-07-02",34.7324,35.3113,34.2017,35.3113,193400.0],["2018-07-03",35.456,35.6007,34.2017,34.6359,122300.0],["2018-07-05",34.9253,35.6489,34.6359,35.3595,316200.0],["2018-07-06",35.5525,37.8197,35.456,37.482,262100.0],["2018-07-09",37.5303,37.5303,36.8549,37.3856,119300.0],["2018-07-10",37.4338,37.5303,36.3725,36.6137,141200.0],["2018-07-11",36.3725,36.662,35.9384,35.9866,93900.0],["2018-07-12",36.0831,36.4497,35.7454,36.1796,193600.0],["2018-07-13",36.4207,36.6137,35.9866,36.0348,150900.0],["2018-07-16",36.0831,36.1313,35.5524,35.6489,123600.0],["2018-07-17",35.5524,36.1603,35.3595,35.8419,76000.0],["2018-07-18",35.6972,35.8226,35.0797,35.6007,192800.0],["2018-07-19",35.7454,36.5462,35.6972,36.3243,160000.0],["2018-07-20",36.4208,36.6619,36.0831,36.1796,104200.0],["2018-07-23",36.0831,36.1313,35.6489,35.6972,290900.0],["2018-07-24",35.6972,35.8901,34.6359,34.7324,260700.0],["2018-07-25",34.8288,35.3595,34.6648,35.263,180000.0],["2018-07-26",36.5655,36.5655,33.5264,34.4429,239900.0],["2018-07-27",34.4429,35.1665,34.0088,34.1053,221500.0],["2018-07-30",34.1535,34.2017,33.5264,33.6229,116800.0],["2018-07-31",33.6229,34.0088,33.3334,33.6711,197800.0],["2018-08-01",33.6711,33.7194,33.1405,33.7194,160000.0],["2018-08-02",33.6229,34.1535,33.1405,34.057,188500.0],["2018-08-03",34.2017,34.4429,33.5746,33.9123,76100.0],["2018-08-06",33.9606,34.4429,33.5746,34.25,92500.0],["2018-08-07",34.4429,34.7806,34.3465,34.5394,92100.0],["2018-08-08",34.5877,34.5877,33.9123,34.4912,70400.0],["2018-08-09",34.4429,34.5877,34.1535,34.2017,70500.0],["2018-08-10",33.9605,34.3947,33.7676,34.1535,73100.0],["2018-08-13",34.1535,34.4429,33.8158,33.8641,90300.0],["2018-08-14",33.9605,34.3947,33.7676,34.2017,84300.0],["2018-08-15",34.1053,34.2982,33.4106,33.5746,102100.0],["2018-08-16",33.6711,33.9605,33.208,33.3817,77700.0],["2018-08-17",33.2852,33.7676,32.7063,33.3334,133700.0],["2018-08-20",33.3817,33.9123,33.3334,33.6229,106400.0],["2018-08-21",33.8641,34.6359,33.8641,34.1053,134000.0],["2018-08-22",34.1053,34.3947,33.7676,33.9605,124800.0],["2018-08-23",34.057,34.25,33.4782,33.5264,61400.0],["2018-08-24",33.5264,33.9123,33.3624,33.6229,178200.0],["2018-08-27",33.8641,35.1665,33.6229,35.1183,160400.0],["2018-08-28",35.1665,35.6489,35.0218,35.3113,108000.0],["2018-08-29",35.4077,35.456,35.0218,35.3595,82500.0],["2018-08-30",35.3112,35.456,34.5876,35.1665,105400.0],["2018-08-31",35.0701,35.7454,34.9253,35.6489,119700.0],["2018-09-04",35.6489,35.7936,34.7903,35.5524,143800.0],["2018-09-05",35.5042,35.6007,35.1183,35.4077,81900.0],["2018-09-06",35.3595,35.456,34.7806,35.0218,77800.0],["2018-09-07",34.8771,35.3595,34.7131,35.0218,73500.0],["2018-09-10",35.1183,35.1665,34.6262,34.9253,86700.0],["2018-09-11",34.7806,35.2148,34.6359,34.9253,114800.0],["2018-09-12",34.8771,35.0701,34.2982,34.9253,151300.0],["2018-09-13",35.1665,35.1665,34.5877,34.6841,66400.0],["2018-09-14",34.6359,35.2148,34.3947,34.9253,72600.0],["2018-09-17",34.9736,35.1183,34.4429,34.9253,198000.0],["2018-09-18",34.9253,35.7936,34.7806,35.3595,120700.0],["2018-09-19",35.263,35.263,34.4912,34.5877,156800.0],["2018-09-20",34.6841,35.456,34.6841,35.3595,70700.0],["2018-09-21",35.3112,35.5042,34.8288,35.1665,334300.0],["2018-09-24",35.07,35.263,34.7806,34.9736,81100.0],["2018-09-25",35.0218,35.3113,34.7806,34.7806,130600.0],["2018-09-26",34.6359,34.6841,33.6229,33.7676,216900.0],["2018-09-27",33.8062,34.0477,32.7437,32.8403,215100.0],["2018-09-28",32.5989,33.3716,32.2125,33.1301,441600.0],["2018-10-01",33.1687,33.2943,32.2704,32.2898,203200.0],["2018-10-02",32.0869,32.3477,31.6426,31.8358,136500.0],["2018-10-03",31.9807,32.4443,31.5654,32.3767,180100.0],["2018-10-04",32.1835,32.3188,31.546,31.8068,146900.0],["2018-10-05",31.7585,31.9614,30.9858,31.1404,259600.0],["2018-10-08",30.9955,31.1017,30.4353,30.6091,291100.0],["2018-10-09",30.4642,30.5801,30.1938,30.2614,191000.0],["2018-10-10",30.0489,30.2131,29.6625,29.7688,305400.0],["2018-10-11",29.7012,30.1551,29.5563,29.5949,186200.0],["2018-10-12",30.1165,30.1165,29.1216,29.1989,182500.0],["2018-10-15",29.054,29.5563,28.8705,29.0444,216300.0],["2018-10-16",29.1989,29.7205,28.8222,29.6819,171600.0],["2018-10-17",29.5853,29.7591,29.4114,29.4983,145500.0],["2018-10-18",29.3341,29.5466,28.5131,28.7739,117300.0],["2018-10-19",28.7836,28.8609,27.7791,27.895,170900.0],["2018-10-22",27.9626,28.2523,27.8274,28.0302,122800.0],["2018-10-23",27.5279,28.0881,27.0063,27.895,336900.0],["2018-10-24",27.8177,27.837,26.5717,26.62,172600.0],["2018-10-25",26.7359,27.5859,25.9535,26.0404,218900.0],["2018-10-26",25.741,27.045,25.6444,26.5427,297300.0],["2018-10-29",26.6779,27.1319,25.6058,25.8376,231100.0],["2018-10-30",25.6831,26.3206,25.6444,25.8763,209300.0],["2018-10-31",26.0598,26.3688,25.741,25.7797,174100.0],["2018-11-01",26.0211,26.8035,25.9052,26.4944,196200.0],["2018-11-02",26.5524,27.1126,26.4558,26.8711,201100.0],["2018-11-05",26.8904,27.0836,25.9535,26.2143,208600.0],["2018-11-06",26.2143,27.0546,26.2143,27.0063,125300.0],["2018-11-07",27.1319,27.2865,26.8421,27.2382,121100.0],["2018-11-08",27.1223,27.8853,27.1223,27.866,148300.0],["2018-11-09",27.6245,27.9046,27.0063,27.0063,126000.0],["2018-11-12",26.9291,26.9291,26.3689,26.3882,113800.0],["2018-11-13",26.3689,26.7842,26.0598,26.4461,194500.0],["2018-11-14",26.7069,26.8518,26.0115,26.0501,198200.0],["2018-11-15",25.9052,26.9387,25.9052,26.8421,248300.0],["2018-11-16",26.6296,27.4603,26.591,27.1995,213200.0],["2018-11-19",27.1126,27.5279,26.6876,26.7069,163700.0],["2018-11-20",26.3882,27.3927,26.2047,27.2478,275200.0],["2018-11-21",27.4313,28.0881,27.3444,28.0012,133000.0],["2018-11-23",27.7791,28.4455,27.7597,27.8274,54500.0],["2018-11-26",28.1751,28.3779,27.895,27.9336,132700.0],["2018-11-27",27.6825,28.1654,27.4217,27.4989,65200.0],["2018-11-28",27.6535,28.4069,27.1319,28.3972,151600.0],["2018-11-29",28.2234,28.6194,27.9722,28.0109,92400.0],["2018-11-30",27.9046,28.3103,27.7501,28.0205,159800.0],["2018-12-03",28.3876,28.7932,27.9433,28.7932,165700.0],["2018-12-04",28.6773,28.7063,27.1899,27.2768,113700.0],["2018-12-06",26.8808,27.2768,26.2047,27.0933,292600.0],["2018-12-07",27.0836,27.412,26.4365,26.6103,117200.0],["2018-12-10",26.7745,27.045,26.3109,26.4944,155300.0],["2018-12-11",26.9291,26.9677,26.3012,26.4654,90500.0],["2018-12-12",26.9001,27.4603,26.5137,26.7456,124100.0],["2018-12-13",26.9001,27.0836,26.2916,26.4365,143500.0],["2018-12-14",26.137,26.4848,25.6638,25.799,125000.0],["2018-12-17",25.6541,26.4268,25.4706,25.7217,128300.0],["2018-12-18",26.0211,26.3689,25.6927,25.7024,136500.0],["2018-12-19",25.8376,25.9342,24.8331,25.0649,161900.0],["2018-12-20",25.0166,25.2484,24.1956,24.5626,114400.0],["2018-12-21",24.4757,24.6399,23.5678,23.6257,625200.0],["2018-12-24",23.6547,24.0893,23.3166,23.3166,108100.0],["2018-12-26",23.5291,24.4371,23.249,24.3888,162600.0],["2018-12-27",23.8857,24.3598,23.5278,24.263,152100.0],["2018-12-28",24.3694,25.3852,24.1566,24.9305,166900.0],["2018-12-31",25.1337,25.3852,24.7757,25.0466,140900.0],["2019-01-02",24.5339,25.2111,24.5339,24.9983,240800.0],["2019-01-03",24.7757,25.1337,24.1759,24.2824,124900.0],["2019-01-04",24.5823,24.9886,24.3307,24.737,195600.0],["2019-01-07",24.7951,25.3465,24.4372,25.2111,246400.0],["2019-01-08",25.4626,25.9754,25.1821,25.956,183100.0],["2019-01-09",26.0914,26.6622,26.0914,26.3913,106100.0],["2019-01-10",26.1785,26.6719,26.1785,26.6235,101600.0],["2019-01-11",26.4784,26.8267,26.4591,26.6719,150000.0],["2019-01-14",26.5461,26.817,26.314,26.6526,90900.0],["2019-01-15",26.6719,26.7106,26.0431,26.6622,141900.0],["2019-01-16",26.6042,27.0202,26.6042,26.8847,75600.0],["2019-01-17",26.7396,27.0202,26.5365,26.6816,181000.0],["2019-01-18",26.7396,27.0589,26.7396,26.9138,126100.0],["2019-01-22",26.5945,26.8944,26.3623,26.5268,178700.0],["2019-01-23",26.6139,26.9428,26.314,26.314,152700.0],["2019-01-24",26.2946,27.2137,26.2946,27.0298,226800.0],["2019-01-25",27.262,27.6393,27.0879,27.4362,79400.0],["2019-01-28",27.1556,27.6877,26.8654,26.9718,114900.0],["2019-01-29",27.1653,27.2137,26.5848,26.6042,102100.0],["2019-01-30",26.7299,27.1943,26.4687,27.0685,263400.0],["2019-01-31",27.0782,27.6587,27.0105,27.4458,222000.0],["2019-02-01",27.5039,27.6103,27.0202,27.0879,108200.0],["2019-02-04",27.0492,27.62,26.9912,27.4458,144100.0],["2019-02-05",27.7361,28.8002,27.707,28.4133,260700.0],["2019-02-06",28.4423,29.1388,28.1521,28.1811,169100.0],["2019-02-07",27.9489,28.3455,27.7651,27.8522,127300.0],["2019-02-08",27.6587,28.1521,27.6587,27.9295,143200.0],["2019-02-11",28.1424,28.7228,27.9489,28.6261,162600.0],["2019-02-12",28.7809,29.3226,28.6068,29.3033,144500.0],["2019-02-13",29.2259,29.5742,29.0324,29.3323,172100.0],["2019-02-14",29.3323,29.9321,29.3323,29.7676,191300.0],["2019-02-15",29.9902,30.4352,29.8644,30.4158,564100.0],["2019-02-19",30.232,30.3384,29.1872,29.342,189500.0],["2019-02-20",29.342,30.4739,29.342,29.9902,207600.0],["2019-02-21",29.9805,30.0192,29.6322,29.9611,91100.0],["2019-02-22",30.0966,30.619,30.0579,30.6093,128600.0],["2019-02-25",30.8125,31.2478,30.8125,30.8899,120900.0],["2019-02-26",30.9286,31.1124,30.7835,30.9769,118900.0],["2019-02-27",30.7254,31.0447,30.5609,30.9382,97200.0],["2019-02-28",30.8899,31.1027,30.6383,31.0737,192400.0],["2019-03-01",31.2381,31.3059,30.8512,31.0834,128100.0],["2019-03-04",31.0834,31.0834,30.4739,30.5126,214200.0],["2019-03-05",30.5609,30.7061,29.9128,29.9224,53300.0],["2019-03-06",29.9611,30.0482,29.2162,29.2549,102700.0],["2019-03-07",29.2452,29.2743,28.8486,29.1582,111400.0],["2019-03-08",29.0034,29.4194,29.0034,29.2259,73300.0],["2019-03-11",29.2936,29.9708,29.2453,29.9515,85500.0],["2019-03-12",29.9998,30.1837,29.6129,29.9418,81300.0],["2019-03-13",30.0869,30.4449,29.8741,30.0192,77500.0],["2019-03-14",29.9901,30.1064,29.7286,29.932,71800.0],["2019-03-15",29.932,30.581,29.6511,29.8448,299900.0],["2019-03-18",29.7867,30.1548,29.6414,29.9901,225300.0],["2019-03-19",30.1742,30.2807,29.8158,29.9126,55400.0],["2019-03-20",29.9223,30.2807,29.5155,29.7092,93800.0],["2019-03-21",29.7286,30.5132,29.7286,30.2129,103800.0],["2019-03-22",29.9223,30.1742,28.3918,28.4112,136300.0],["2019-03-25",28.1109,29.8158,28.0043,28.5081,195800.0],["2019-03-26",28.7018,29.1668,28.5662,28.663,183900.0],["2019-03-27",28.6049,28.7599,28.1206,28.14,194500.0],["2019-03-28",28.1884,28.7115,28.1496,28.3821,168700.0],["2019-03-29",28.7018,28.7115,28.3628,28.4499,138200.0],["2019-04-01",28.7696,29.2055,28.634,28.8277,180200.0],["2019-04-02",28.9052,28.9343,28.5468,28.8083,176200.0],["2019-04-03",29.1377,29.4574,28.8955,29.3411,249800.0],["2019-04-04",29.3508,29.7673,29.1571,29.2927,102000.0],["2019-04-05",29.3411,29.7383,29.2539,29.6995,108700.0],["2019-04-08",29.6705,29.8448,29.5833,29.7673,63000.0],["2019-04-09",29.7092,29.777,29.3024,29.3508,110600.0],["2019-04-10",29.3508,30.0386,29.3314,29.9029,119700.0],["2019-04-11",29.6705,29.9126,29.5155,29.5736,50800.0],["2019-04-12",29.7576,29.8061,29.4767,29.6511,58800.0],["2019-04-15",29.6995,29.777,29.2346,29.5736,45700.0],["2019-04-16",29.8061,29.9998,29.7189,29.7189,87200.0],["2019-04-17",30.0095,30.4454,29.8545,30.3389,112500.0],["2019-04-18",30.2517,30.7844,30.2517,30.7457,92700.0],["2019-04-22",30.7069,30.7069,29.6898,30.0289,132300.0],["2019-04-23",30.2129,30.891,30.0676,30.6391,216000.0],["2019-04-24",30.5907,30.9975,30.087,30.1645,181200.0],["2019-04-25",30.0289,30.0289,27.2197,28.944,304300.0],["2019-04-26",28.8083,29.7576,28.4693,29.0699,238400.0],["2019-04-29",29.1086,29.3992,29.0021,29.0505,99800.0],["2019-04-30",29.0505,29.1086,28.6437,29.0118,180900.0],["2019-05-01",29.2249,29.4864,28.9052,28.9827,267000.0],["2019-05-02",28.9536,29.2927,28.5468,28.8762,88500.0],["2019-05-03",29.0989,29.4089,29.0505,29.3411,80700.0],["2019-05-06",28.8277,29.5639,28.7309,29.5155,112100.0],["2019-05-07",29.1958,29.2636,28.2756,28.4984,149700.0],["2019-05-08",28.4887,28.5759,27.6459,27.7137,219200.0],["2019-05-09",27.3456,27.7719,27.0841,27.675,140600.0],["2019-05-10",27.5588,27.7428,27.1229,27.5588,98500.0],["2019-05-13",26.9776,27.0744,26.3382,26.3867,185200.0],["2019-05-14",26.406,26.5998,26.067,26.3285,251400.0],["2019-05-15",26.3285,26.9291,26.1832,26.8032,156200.0],["2019-05-16",26.8032,27.0066,26.3479,26.5998,142900.0],["2019-05-17",26.2317,26.5707,26.0379,26.1736,676100.0],["2019-05-20",25.9604,26.8226,25.7086,26.7063,122200.0],["2019-05-21",26.8904,27.3263,26.8904,27.0454,181400.0],["2019-05-22",27.2682,27.8687,27.2682,27.5006,111600.0],["2019-05-23",27.0454,27.0454,26.2801,26.6288,165700.0],["2019-05-24",26.8613,27.0066,26.5513,26.561,71100.0],["2019-05-28",26.6095,26.7063,26.4351,26.5223,131100.0],["2019-05-29",26.2511,26.532,26.222,26.2801,135100.0],["2019-05-30",26.2898,26.6095,26.1251,26.3479,76100.0],["2019-05-31",25.9701,25.9798,25.5052,25.6311,105500.0],["2019-06-03",25.5536,25.9798,25.4955,25.6117,112600.0],["2019-06-04",25.9895,26.8419,25.7958,26.8323,143100.0],["2019-06-05",27.0163,27.0163,26.222,26.4157,71300.0],["2019-06-06",26.2801,26.5029,25.8055,26.406,87100.0],["2019-06-07",26.532,26.9001,26.5223,26.6966,62300.0],["2019-06-10",26.8904,27.4231,26.8323,27.2682,357100.0],["2019-06-11",27.4909,27.6169,27.1229,27.2391,83500.0],["2019-06-12",27.181,27.3263,26.7644,26.8226,54900.0],["2019-06-13",27.0163,27.181,26.5901,27.181,95000.0],["2019-06-14",27.0163,27.1035,26.5707,26.6385,86800.0],["2019-06-17",26.6676,26.9001,26.4642,26.5901,75400.0],["2019-06-18",26.8322,27.4328,26.5998,27.055,57400.0],["2019-06-19",27.055,27.2197,26.9001,27.0938,104600.0],["2019-06-20",27.4624,27.5691,27.1132,27.5012,82200.0],["2019-06-21",27.2684,27.6952,27.1229,27.1714,219100.0],["2019-06-24",27.1811,27.3169,26.8707,26.8901,119800.0],["2019-06-25",26.8513,27.0453,26.6185,26.6379,220400.0],["2019-06-26",26.8319,27.0744,26.57,26.6185,142800.0],["2019-06-27",26.6961,26.9774,26.5894,26.7834,154600.0],["2019-06-28",26.764,26.9289,26.6379,26.7543,398100.0],["2019-07-01",27.4139,27.4721,27.0259,27.1714,280200.0],["2019-07-02",27.2102,27.3072,26.8028,27.0259,102300.0],["2019-07-03",27.2102,27.5497,26.8416,27.1326,190000.0],["2019-07-05",26.9968,27.1423,26.7737,27.0938,59300.0],["2019-07-08",26.9677,27.0356,26.4245,26.4633,191200.0],["2019-07-09",26.3177,26.57,26.2207,26.4633,177100.0],["2019-07-10",26.6282,26.8804,26.3856,26.4729,164400.0],["2019-07-11",26.5215,26.5894,26.1528,26.3177,75600.0],["2019-07-12",26.3662,26.8804,26.3177,26.7737,79000.0],["2019-07-15",26.8707,27.2005,26.6864,27.1617,113000.0],["2019-07-16",27.1229,27.4818,26.9677,27.0259,122600.0],["2019-07-17",27.0938,27.2296,26.7834,26.9386,116400.0],["2019-07-18",27.0259,27.3557,26.764,27.3169,92500.0],["2019-07-19",27.2878,27.7534,27.2878,27.54,144200.0],["2019-07-22",27.7049,28.1027,27.5594,27.9086,83300.0],["2019-07-23",28.0347,28.3743,27.8116,28.093,123300.0],["2019-07-24",28.0251,29.7227,28.0251,29.6354,144200.0],["2019-07-25",30.1592,30.7412,29.548,30.6442,152300.0],["2019-07-26",30.8576,31.4785,30.8576,31.3524,140000.0],["2019-07-29",31.2942,31.3912,30.2562,30.7315,255700.0],["2019-07-30",30.489,31.8083,30.489,31.5755,175500.0],["2019-07-31",31.5755,31.7307,30.4211,30.5763,183800.0],["2019-08-01",30.6345,31.4688,30.5957,30.974,247300.0],["2019-08-02",30.6442,30.6927,28.5101,28.772,180000.0],["2019-08-05",28.0542,28.4325,27.8601,28.3161,134800.0],["2019-08-06",28.5683,28.8593,28.0444,28.5004,144500.0],["2019-08-07",28.1027,28.4519,27.9377,28.0833,109300.0],["2019-08-08",28.3258,28.8205,28.2288,28.7138,82500.0],["2019-08-09",28.6168,28.7817,28.1803,28.2094,110600.0],["2019-08-12",27.9765,28.2676,27.9765,28.1609,41500.0],["2019-08-13",27.9959,28.8108,27.9959,28.6459,138700.0],["2019-08-14",28.0542,28.1706,27.3072,27.5206,79100.0],["2019-08-15",27.5788,27.6564,26.8416,26.8513,92900.0],["2019-08-16",27.055,27.5885,27.055,27.4818,254800.0],["2019-08-19",27.928,28.8496,27.8698,28.2288,116300.0],["2019-08-20",28.1026,28.19,27.8019,27.8213,103200.0],["2019-08-21",28.2482,28.4907,28.0639,28.3549,77000.0],["2019-08-22",28.5295,28.6362,28.093,28.3646,64000.0],["2019-08-23",28.2676,28.4131,27.2781,27.3266,103400.0],["2019-08-26",27.6467,27.6467,27.2393,27.3848,65800.0],["2019-08-27",27.6467,27.6952,26.9386,27.0065,110500.0],["2019-08-28",26.9192,27.6564,26.8028,27.3557,65700.0],["2019-08-29",27.6564,28.1997,27.6273,27.9571,62200.0],["2019-08-30",28.19,28.19,27.5691,27.6758,54500.0],["2019-09-03",27.4042,27.5303,27.0356,27.2781,100900.0],["2019-09-04",27.637,27.8116,27.4236,27.6273,47100.0],["2019-09-05",28.1318,29.0145,28.0639,28.5101,61900.0],["2019-09-06",28.6556,28.6556,28.1124,28.1415,56300.0],["2019-09-09",28.2579,29.3152,28.1512,29.2958,114700.0],["2019-09-10",29.2958,30.6442,28.9369,30.489,134900.0],["2019-09-11",30.7703,31.8083,30.4987,31.7889,131800.0],["2019-09-12",32.0508,32.4582,31.2166,32.2739,154900.0],["2019-09-13",32.4776,32.9918,32.1866,32.4097,169100.0],["2019-09-16",32.1866,32.5261,32.012,32.1381,305700.0],["2019-09-17",31.9344,32.0411,31.5173,31.915,76000.0],["2019-09-18",32.0217,32.0217,30.9934,31.3233,71500.0],["2019-09-19",31.5561,31.915,31.236,31.4203,183700.0],["2019-09-20",31.4785,31.6822,30.8382,31.2651,377000.0],["2019-09-23",31.1098,31.5076,30.7509,31.4203,114100.0],["2019-09-24",31.5464,31.8277,31.1001,31.2941,125000.0],["2019-09-25",31.2068,32.0993,31.2068,31.915,90800.0],["2019-09-26",31.6625,31.8761,31.2837,31.5071,79700.0],["2019-09-27",31.6236,31.983,31.4391,31.7499,133500.0],["2019-09-30",31.6625,31.983,31.3323,31.4294,129200.0],["2019-10-01",31.4585,31.9247,30.5358,30.7301,104800.0],["2019-10-02",30.3804,30.6038,30.0017,30.5941,84100.0],["2019-10-03",30.4873,30.7009,30.0988,30.3124,119900.0],["2019-10-04",30.4581,30.7592,30.3901,30.7301,98500.0],["2019-10-07",30.6038,31.0894,30.497,30.6815,99900.0],["2019-10-08",30.361,30.4096,29.9822,30.1765,67500.0],["2019-10-09",30.4678,30.5455,30.2736,30.3901,54900.0],["2019-10-10",30.5455,30.7009,30.3222,30.4387,71600.0],["2019-10-11",30.5844,31.274,30.5844,30.934,87100.0],["2019-10-14",30.7495,30.7884,30.4776,30.7592,32700.0],["2019-10-15",30.8952,31.6819,30.8758,31.4197,172000.0],["2019-10-16",31.3711,32.3035,31.274,32.0704,102600.0],["2019-10-17",32.3521,33.0319,32.3521,32.9737,175200.0],["2019-10-18",32.7794,32.9542,32.2064,32.6337,122500.0],["2019-10-21",32.9251,33.3039,32.692,32.7308,88100.0],["2019-10-22",32.7308,33.0902,32.4589,32.8765,66400.0],["2019-10-23",32.8183,32.8765,32.4977,32.7988,61800.0],["2019-10-24",29.6617,30.0988,26.8937,27.1656,434600.0],["2019-10-25",27.1948,27.5541,26.3109,27.0879,354000.0],["2019-10-28",27.1268,27.4667,26.1555,26.1944,127700.0],["2019-10-29",26.0098,26.5052,25.9127,26.3983,164500.0],["2019-10-30",26.476,26.8548,25.9807,26.8354,121800.0],["2019-10-31",26.8257,26.8354,25.6408,25.9127,168700.0],["2019-11-01",26.2138,26.3401,25.8739,26.0778,201400.0],["2019-11-04",26.4663,26.544,25.7962,25.8933,216000.0],["2019-11-05",26.0098,26.8063,26.0001,26.6994,323900.0],["2019-11-06",26.7091,26.7286,25.9127,25.9516,146100.0],["2019-11-07",26.4469,27.4764,26.2818,27.0102,190800.0],["2019-11-08",26.8645,27.4181,26.6023,26.6606,108900.0],["2019-11-11",26.4372,26.6994,26.3206,26.4469,83400.0],["2019-11-12",26.5829,26.8257,26.3595,26.4275,59600.0],["2019-11-13",26.1944,26.476,26.0584,26.2818,86900.0],["2019-11-14",26.1944,26.5052,26.107,26.107,51600.0],["2019-11-15",26.3595,26.3595,25.767,26.0487,88000.0],["2019-11-18",26.0001,26.0293,25.767,25.8447,57300.0],["2019-11-19",25.971,26.2138,25.7573,26.0001,64500.0],["2019-11-20",25.8059,26.1555,25.6116,25.6796,143900.0],["2019-11-21",25.835,26.0681,25.7088,25.7379,115600.0],["2019-11-22",25.9516,26.2721,25.7185,26.1167,202000.0],["2019-11-25",26.3692,27.2822,26.1652,27.0976,134200.0],["2019-11-26",27.0394,27.0394,26.5149,26.5537,122400.0],["2019-11-27",26.816,26.8743,26.5149,26.7674,62800.0],["2019-11-29",26.7286,26.9228,26.4858,26.5926,57200.0],["2019-12-02",26.6897,26.8743,26.2429,26.3983,99000.0],["2019-12-03",26.039,26.1944,25.8253,25.9224,154700.0],["2019-12-04",26.1652,26.5926,26.1652,26.3692,123700.0],["2019-12-05",26.4955,26.5926,26.3206,26.3886,142700.0],["2019-12-06",26.6314,27.0879,26.6314,26.9714,122500.0],["2019-12-09",26.9131,27.0491,26.6703,26.7286,89700.0],["2019-12-10",26.816,27.0296,26.6703,26.9908,80100.0],["2019-12-11",27.0685,27.3016,27.0296,27.253,82600.0],["2019-12-12",27.3016,28.0009,27.2822,27.8746,99700.0],["2019-12-13",27.6998,27.9135,27.2919,27.8164,81500.0],["2019-12-16",28.0786,28.2728,27.9038,27.9718,154100.0],["2019-12-17",28.166,28.166,27.8552,28.0009,86300.0],["2019-12-18",28.098,28.098,27.7387,27.8843,68800.0],["2019-12-19",27.8649,28.0883,27.8066,28.0495,81300.0],["2019-12-20",28.0495,28.438,28.0495,28.2534,558200.0],["2019-12-23",28.1951,28.739,27.962,28.5351,137000.0],["2019-12-24",28.6613,28.7487,28.5254,28.7487,40500.0],["2019-12-26",28.7682,29.0113,28.7293,29.0113,47900.0],["2019-12-27",29.0697,29.0989,28.5931,28.7487,142700.0],["2019-12-30",28.7974,29.1378,28.6807,29.0308,71400.0],["2019-12-31",28.9822,29.3128,28.9822,29.1864,119200.0],["2020-01-02",29.3615,29.6143,29.1378,29.5851,80100.0],["2020-01-03",29.2156,29.4684,29.128,29.3712,136600.0],["2020-01-06",28.9919,29.3809,28.8849,29.1767,167300.0],["2020-01-07",29.0794,29.2837,28.9335,29.235,129300.0],["2020-01-08",29.2545,29.6338,29.2545,29.4198,114800.0],["2020-01-09",29.5268,29.5268,29.235,29.3323,128000.0],["2020-01-10",29.235,29.4198,28.9238,29.0989,107900.0],["2020-01-13",29.06,29.1572,28.8849,29.0794,124500.0],["2020-01-14",29.0113,29.342,28.7974,28.9724,126200.0],["2020-01-15",28.953,29.128,28.8363,28.9433,99000.0],["2020-01-16",29.1864,29.9061,29.0113,29.8964,135800.0],["2020-01-17",30.1103,30.5285,30.1103,30.4993,84100.0],["2020-01-21",30.2368,30.2368,29.5073,29.7019,158600.0],["2020-01-22",29.8575,30.1395,29.7213,29.7505,113100.0],["2020-01-23",29.7699,29.9547,29.3809,29.945,114600.0],["2020-01-24",30.1298,30.1298,29.1669,29.5268,65500.0],["2020-01-27",28.9141,29.5365,28.8363,29.3809,72300.0],["2020-01-28",29.6727,29.8964,29.4004,29.8672,62700.0],["2020-01-29",29.8186,30.0228,29.5171,29.5657,104000.0],["2020-01-30",29.3712,29.6727,29.1669,29.6532,75800.0],["2020-01-31",29.5462,29.5462,28.4473,28.5056,88800.0],["2020-02-03",28.6612,29.2642,28.5834,28.8849,96300.0],["2020-02-04",28.8557,30.3826,28.846,29.7408,227500.0],["2020-02-05",30.0228,30.2854,29.5949,29.7408,133600.0],["2020-02-06",29.8088,29.9061,29.128,29.3031,68200.0],["2020-02-07",29.1767,29.1767,28.3208,28.5251,58300.0],["2020-02-10",28.3597,28.5445,28.0971,28.2138,71700.0],["2020-02-11",28.4667,28.9627,28.2722,28.7779,72800.0],["2020-02-12",29.0989,29.4004,28.953,29.3517,62500.0],["2020-02-13",29.0891,29.4879,29.0308,29.3517,40000.0],["2020-02-14",29.3031,29.4976,29.128,29.1572,85800.0],["2020-02-18",28.9822,29.1669,28.8946,28.9627,59400.0],["2020-02-19",29.0989,29.1669,28.7196,28.7779,57300.0],["2020-02-20",28.5251,29.0016,28.5153,28.9044,56700.0],["2020-02-21",28.9044,28.9044,28.4278,28.4862,50300.0],["2020-02-24",27.5136,27.8443,27.3483,27.6206,59900.0],["2020-02-25",27.6887,27.8248,26.7258,26.755,72100.0],["2020-02-26",27.0273,27.4358,26.5605,26.6869,63200.0],["2020-02-27",26.1326,26.969,25.763,25.7825,143500.0],["2020-02-28",24.9266,25.6171,24.8196,25.3545,181500.0],["2020-03-02",25.5685,26.473,25.2864,26.4049,78100.0],["2020-03-03",26.2882,26.58,25.7436,25.8408,135000.0],["2020-03-04",26.1909,26.6578,25.7533,26.6189,87200.0],["2020-03-05",25.6463,25.656,23.6817,24.0999,174600.0],["2020-03-06",23.1371,24.275,23.1371,24.1875,130000.0],["2020-03-09",21.6394,23.0496,21.5421,22.1743,113600.0],["2020-03-10",22.8648,23.0885,21.9992,23.0885,135200.0],["2020-03-11",22.8064,23.1177,22.0673,22.5438,153800.0],["2020-03-12",21.0338,21.3455,20.1375,20.683,184700.0],["2020-03-13",21.5988,22.2126,20.6636,21.2579,288500.0],["2020-03-16",20.2836,21.4624,19.1145,19.3483,173200.0],["2020-03-17",19.6601,21.3066,19.1827,20.9461,273500.0],["2020-03-18",19.9719,20.6538,18.1793,18.2475,211700.0],["2020-03-19",18.1208,19.475,17.7311,18.4423,172200.0],["2020-03-20",18.5008,19.514,17.6532,17.7701,259000.0],["2020-03-23",17.5557,18.6274,17.4583,18.452,171600.0],["2020-03-24",18.9392,19.6114,18.3839,19.6114,244700.0],["2020-03-25",19.5432,20.8487,18.7541,20.1667,200400.0],["2020-03-26",20.5272,23.3037,20.5272,23.294,179100.0],["2020-03-27",22.4951,23.294,22.2029,22.9725,182100.0],["2020-03-30",23.6545,24.2293,22.729,24.1708,156800.0],["2020-03-31",23.937,24.2975,23.3622,24.2488,269400.0],["2020-04-01",23.0407,23.2356,20.8682,21.1312,150200.0],["2020-04-02",20.7707,22.0957,20.7707,21.9398,110000.0],["2020-04-03",21.3358,21.8132,20.6051,21.0727,144000.0],["2020-04-06",22.0762,23.0115,21.5891,22.9725,158900.0],["2020-04-07",23.6252,24.0929,22.8946,23.1089,161600.0],["2020-04-08",23.5668,23.5668,21.6573,21.8619,254500.0],["2020-04-09",22.1054,22.3003,21.4819,21.6183,408200.0],["2020-04-13",21.3163,21.9983,20.6149,21.4137,186400.0],["2020-04-14",21.9203,21.9496,20.761,20.9753,299900.0],["2020-04-15",20.2934,20.3421,18.9489,19.6991,167700.0],["2020-04-16",19.5919,20.8097,19.173,20.7707,248400.0],["2020-04-17",21.4527,22.1444,20.9558,22.0372,137000.0],["2020-04-20",21.443,21.6768,21.063,21.326,92900.0],["2020-04-21",20.6148,21.102,20.2739,20.8487,106300.0],["2020-04-22",21.2579,21.5599,21.0533,21.2189,142200.0],["2020-04-23",22.2029,23.1771,21.4624,22.1541,159900.0],["2020-04-24",22.0178,22.0178,21.3163,21.4527,98800.0],["2020-04-27",21.3066,22.4951,21.2578,22.3003,105700.0],["2020-04-28",22.69,23.4596,22.69,23.0992,113400.0],["2020-04-29",23.9565,24.2975,23.4986,23.937,278800.0],["2020-04-30",23.2745,23.2745,22.4951,22.5633,141800.0],["2020-05-01",22.31,22.4269,21.1994,21.8132,108200.0],["2020-05-04",21.4527,21.7255,20.7512,21.2286,134400.0],["2020-05-05",21.706,21.7255,20.9948,21.0825,140900.0],["2020-05-06",20.9851,21.2091,20.5272,20.5661,76500.0],["2020-05-07",20.9753,20.9753,20.5759,20.7415,122400.0],["2020-05-08",21.2189,21.8619,21.1507,21.6281,285300.0],["2020-05-11",21.4527,21.4527,20.6343,21.102,213100.0],["2020-05-12",21.0435,21.0533,19.8647,19.9231,202500.0],["2020-05-13",19.7673,19.7673,18.7346,18.9684,91200.0],["2020-05-14",18.5105,18.5592,17.7798,18.5397,163200.0],["2020-05-15",18.5202,18.5397,17.848,18.3546,240100.0],["2020-05-18",19.1632,20.2057,19.1632,20.0888,420800.0],["2020-05-19",19.8842,19.8842,19.212,19.2314,262800.0],["2020-05-20",19.5822,20.8584,19.514,20.6733,230100.0],["2020-05-21",20.459,20.6051,19.9231,20.1083,256400.0],["2020-05-22",20.2544,20.381,19.9037,20.3323,128200.0],["2020-05-26",21.1507,21.9301,21.0045,21.8424,386000.0],["2020-05-27",22.388,22.7289,22.1152,22.6218,245300.0],["2020-05-28",22.7777,22.7777,21.0727,21.1799,117700.0],["2020-05-29",20.8097,21.0435,20.5174,20.7902,181200.0],["2020-06-01",21.0435,21.0435,20.3615,20.3713,161500.0],["2020-06-02",20.6343,20.9656,20.4297,20.6441,198100.0],["2020-06-03",21.0727,21.9301,21.0727,21.5112,119600.0],["2020-06-04",21.2091,22.0762,21.1604,21.7645,251100.0],["2020-06-05",22.6997,23.1674,22.4562,22.612,171000.0],["2020-06-08",22.8946,23.0992,22.3003,22.4464,504300.0],["2020-06-09",21.9788,22.5341,21.667,22.0957,125800.0],["2020-06-10",21.9008,21.9008,20.7415,20.8,121700.0],["2020-06-11",19.777,20.118,19.6114,19.8744,224300.0],["2020-06-12",20.722,20.722,19.2022,19.6601,146100.0],["2020-06-15",18.9489,20.1862,18.7151,20.079,214000.0],["2020-06-16",20.8194,21.1117,20.0011,20.1667,128800.0],["2020-06-17",20.2057,20.2057,19.3483,19.3581,97700.0],["2020-06-18",19.0652,19.6119,19.0652,19.6021,388900.0],["2020-06-19",19.5631,19.8657,19.4264,19.6314,329500.0],["2020-06-22",19.4752,20.2074,19.1531,19.9731,166500.0],["2020-06-23",20.1781,20.2269,19.5338,19.7681,341300.0],["2020-06-24",19.5143,19.6021,19.0945,19.1726,210200.0],["2020-06-25",18.9871,19.1921,18.3233,19.1921,166900.0],["2020-06-26",19.0067,19.2995,18.6259,19.1433,293600.0],["2020-06-29",19.4167,19.9438,19.2409,19.4264,152100.0],["2020-06-30",19.2214,19.8169,19.2214,19.5631,105000.0],["2020-07-01",19.6314,19.8169,18.8017,18.9481,134800.0],["2020-07-02",19.4264,19.6998,19.0945,19.2019,95200.0],["2020-07-06",19.5436,19.7778,19.0945,19.2995,123900.0],["2020-07-07",19.1238,19.1238,18.5674,18.6552,381600.0],["2020-07-08",18.5576,18.6455,18.0597,18.4405,154200.0],["2020-07-09",18.3526,18.4502,17.7376,18.0109,213000.0],["2020-07-10",18.1964,18.5381,18.0793,18.4795,97700.0],["2020-07-13",18.8114,19.2214,18.5576,18.5674,126300.0],["2020-07-14",18.6064,18.9676,18.3233,18.8798,129100.0],["2020-07-15",19.4069,19.9341,19.4069,19.6705,152900.0],["2020-07-16",19.5924,19.7388,19.2507,19.6021,80900.0],["2020-07-17",19.5631,19.8462,19.3483,19.4069,82500.0],["2020-07-20",19.2898,19.3776,18.8895,19.1336,66400.0],["2020-07-21",19.4459,19.7193,19.2409,19.3678,97300.0],["2020-07-22",19.3093,19.6998,19.1921,19.2898,78400.0],["2020-07-23",19.28,20.4124,19.28,20.3733,222500.0],["2020-07-24",20.4221,20.4221,19.2605,19.2995,127000.0],["2020-07-27",19.3874,20.2171,19.28,19.9829,112700.0],["2020-07-28",19.8169,20.0414,19.4948,19.6021,153100.0],["2020-07-29",19.5729,20.2562,19.5436,20.2074,198700.0],["2020-07-30",19.8267,20.5198,19.7779,20.1781,155700.0],["2020-07-31",19.9829,20.4905,19.0847,19.3874,175200.0],["2020-08-03",19.2312,20.4221,19.1433,20.139,198000.0],["2020-08-04",20.2074,20.7541,20.1683,20.4124,149100.0],["2020-08-05",20.6271,20.6271,20.1,20.3636,157800.0],["2020-08-06",20.4514,20.8614,20.4514,20.7541,99500.0],["2020-08-07",20.5783,21.2324,20.5295,21.2226,79200.0],["2020-08-10",21.2422,21.4374,21.1445,21.1836,96000.0],["2020-08-11",21.5057,21.8864,21.3886,21.6814,125500.0],["2020-08-12",21.7888,22.3941,21.7693,21.8865,93800.0],["2020-08-13",21.7303,21.7303,21.2714,21.496,119000.0],["2020-08-14",21.2812,21.7205,21.1933,21.4569,105600.0],["2020-08-17",21.4764,21.6033,21.086,21.5643,81500.0],["2020-08-18",21.4667,21.5545,21.0176,21.125,143600.0],["2020-08-19",21.2226,21.4569,21.0372,21.2519,110800.0],["2020-08-20",20.9688,21.0762,20.6174,20.9395,97200.0],["2020-08-21",20.881,20.9883,20.3831,20.6076,110800.0],["2020-08-24",20.92,21.086,20.7248,20.9981,105900.0],["2020-08-25",21.1836,21.3593,20.9688,21.33,52800.0],["2020-08-26",21.291,21.6424,21.1348,21.1543,81400.0],["2020-08-27",21.3691,21.3691,20.7248,20.7736,88600.0],["2020-08-28",20.9103,20.9298,20.5686,20.8614,129800.0],["2020-08-31",20.7931,20.9298,20.3733,20.4026,214600.0],["2020-09-01",20.4026,20.7736,20.1293,20.7541,109300.0],["2020-09-02",20.9298,21.3495,20.7931,21.291,97700.0],["2020-09-03",21.3007,21.3203,20.1976,20.2855,119800.0],["2020-09-04",20.676,20.881,20.4026,20.5295,107100.0],["2020-09-08",20.3733,20.5002,20.0707,20.1,81600.0],["2020-09-09",20.305,20.4026,19.7974,19.8852,113500.0],["2020-09-10",20.0805,20.0805,19.6412,19.7876,113600.0],["2020-09-11",19.8559,20.2855,19.7876,20.1586,136700.0],["2020-09-14",20.3929,20.6174,20.2562,20.5686,406000.0],["2020-09-15",20.7931,21.2617,20.6369,20.9395,104000.0],["2020-09-16",21.086,21.6522,20.8907,21.4179,277700.0],["2020-09-17",21.3105,21.7303,21.1153,21.6912,157900.0],["2020-09-18",22.0231,22.5307,22.0134,22.3941,629700.0],["2020-09-21",21.9938,22.1207,20.1781,21.2031,307500.0],["2020-09-22",21.2031,21.2031,20.1976,20.7931,216500.0],["2020-09-23",20.8712,21.701,20.6662,20.7443,199200.0],["2020-09-24",20.9106,21.0671,20.5683,20.8421,202100.0],["2020-09-25",20.6465,21.2822,20.578,21.1257,108300.0],["2020-09-28",21.3409,21.8593,21.3409,21.6245,123400.0],["2020-09-29",21.4876,21.781,21.1062,21.4681,403300.0],["2020-09-30",21.468,21.8788,21.4191,21.5463,288000.0],["2020-10-01",21.7126,22.094,21.5854,22.006,96200.0],["2020-10-02",21.6147,22.0646,21.5463,21.8886,108200.0],["2020-10-05",22.1331,22.671,22.1331,22.6124,95900.0],["2020-10-06",23.0231,23.7567,22.7591,23.072,140600.0],["2020-10-07",23.385,24.0012,23.2383,23.9327,240500.0],["2020-10-08",24.275,24.5782,24.0012,24.3337,134800.0],["2020-10-09",24.4609,24.588,24.0794,24.3142,81900.0],["2020-10-12",24.2946,24.6271,24.2163,24.5195,77400.0],["2020-10-13",24.3533,24.676,24.0794,24.2261,170300.0],["2020-10-14",24.2066,24.7641,24.187,24.2261,99000.0],["2020-10-15",23.9718,24.9303,23.9327,24.7836,84300.0],["2020-10-16",24.9597,25.5954,24.9597,25.1846,117300.0],["2020-10-19",25.39,25.791,25.0868,25.1455,118100.0],["2020-10-20",25.2726,25.4976,25.1161,25.2922,180300.0],["2020-10-21",25.2237,25.8399,25.1651,25.6736,138700.0],["2020-10-22",25.9181,26.5637,25.5269,26.5245,192100.0],["2020-10-23",26.5343,26.9744,26.28,26.5441,78800.0],["2020-10-26",26.1627,26.1627,25.4976,25.9279,119500.0],["2020-10-27",25.967,26.1138,25.8399,25.967,212900.0],["2020-10-28",25.3998,25.7617,24.8423,24.9694,290300.0],["2020-10-29",25.1553,26.6419,25.1553,25.879,185500.0],["2020-10-30",25.9377,27.2678,25.703,27.0331,179100.0],["2020-11-02",27.2776,27.7177,26.7201,27.5319,209400.0],["2020-11-03",28.2165,28.7936,27.9329,27.972,153100.0],["2020-11-04",27.3461,27.5808,26.3387,26.6908,129600.0],["2020-11-05",26.7299,28.6567,26.7299,28.5882,195200.0],["2020-11-06",28.7545,29.0577,28.3144,28.6958,170200.0],["2020-11-09",29.6738,30.7595,28.8523,28.8914,165500.0],["2020-11-10",29.3315,31.2387,29.2924,30.9062,233200.0],["2020-11-11",31.1213,31.2876,30.2215,30.8768,160200.0],["2020-11-12",30.5247,31.0235,28.9501,29.4391,222800.0],["2020-11-13",29.8205,30.7595,29.7912,30.5932,140200.0],["2020-11-16",31.2289,31.3854,30.3976,31.0431,221700.0],["2020-11-17",30.466,31.5028,30.466,31.3267,239600.0],["2020-11-18",31.493,31.7082,30.3682,30.3682,152400.0],["2020-11-19",30.202,30.4954,29.5467,30.2704,177400.0],["2020-11-20",29.977,30.6714,29.6934,30.065,605300.0],["2020-11-23",30.3193,30.5443,29.6249,30.4856,144200.0],["2020-11-24",30.8866,32.2852,30.7986,31.4636,310200.0],["2020-11-25",31.2778,31.581,30.8768,30.9746,107000.0],["2020-11-27",30.8866,31.2583,30.1726,30.6128,49000.0],["2020-11-30",30.378,30.7497,29.5565,29.7912,242900.0],["2020-12-01",30.4171,30.6323,30.0553,30.4856,94300.0],["2020-12-02",30.5247,30.6323,30.1531,30.3682,83500.0],["2020-12-03",30.5639,30.6225,30.1629,30.3878,57500.0],["2020-12-04",30.3878,31.669,30.3291,31.6006,68100.0],["2020-12-07",31.4734,31.5908,30.9746,31.4832,71800.0],["2020-12-08",31.2974,32.1287,31.268,31.7081,117000.0],["2020-12-09",31.806,32.1776,31.5614,31.894,120400.0],["2020-12-10",31.6786,32.1682,31.6786,31.7863,72500.0],["2020-12-11",31.4827,32.7557,31.4827,32.2661,143400.0],["2020-12-14",32.5011,32.7361,31.8254,31.9136,135400.0],["2020-12-15",32.3347,32.932,32.2073,32.9222,162300.0],["2020-12-16",33.1278,33.1572,32.2367,32.4913,98300.0],["2020-12-17",32.6676,33.0691,32.3444,32.8732,107900.0],["2020-12-18",33.0103,34.6163,33.0103,34.0092,401000.0],["2020-12-21",33.2649,33.2649,32.1878,32.7655,80200.0],["2020-12-22",32.6676,33.0789,32.3738,32.9907,74200.0],["2020-12-23",33.1278,33.5979,33.1082,33.3335,74000.0],["2020-12-24",33.3629,33.7643,32.8341,33.0005,39000.0],["2020-12-28",33.5587,34.2148,33.5489,34.0973,129900.0],["2020-12-29",34.1756,34.1854,32.4032,32.9124,79500.0],["2020-12-30",33.0201,33.4706,33.0201,33.2649,64600.0],["2020-12-31",33.4412,33.8721,32.8341,33.6175,58800.0],["2021-01-04",34.0875,34.1952,32.3836,32.9809,142100.0],["2021-01-05",33.0299,34.2638,33.0103,33.7546,111900.0],["2021-01-06",34.5477,35.7424,34.3127,35.6543,215700.0],["2021-01-07",35.6249,36.3691,34.9884,36.232,133000.0],["2021-01-08",36.1145,36.4866,35.3507,35.9285,93300.0],["2021-01-11",35.3409,36.1537,34.9492,35.5564,127200.0],["2021-01-12",35.5368,36.1733,35.5368,36.1047,98000.0],["2021-01-13",36.281,36.33,35.3801,35.5759,65100.0],["2021-01-14",35.8501,36.4475,35.6739,35.7424,110200.0],["2021-01-15",35.0472,35.4095,34.4694,34.5477,179200.0],["2021-01-19",34.9982,35.2332,34.44,34.6652,165700.0],["2021-01-20",34.6946,35.2528,34.4204,34.7436,91300.0],["2021-01-21",34.959,34.959,33.6566,34.1071,108900.0],["2021-01-22",33.5195,34.3519,33.5195,34.0189,153600.0],["2021-01-25",33.7056,34.2931,32.9907,33.2551,120300.0],["2021-01-26",33.4804,33.6566,31.326,31.5121,93700.0],["2021-01-27",30.6699,30.6895,29.25,29.4361,185000.0],["2021-01-28",29.8767,30.9735,29.4263,30.4937,166400.0],["2021-01-29",30.288,30.7385,29.7984,29.867,118400.0],["2021-02-01",30.1803,30.9931,29.5634,30.8266,100100.0],["2021-02-02",31.3848,31.6002,30.6993,31.2771,93900.0],["2021-02-03",31.091,31.5513,30.5426,30.9343,128900.0],["2021-02-04",31.091,32.2661,30.9735,31.8254,167100.0],["2021-02-05",32.3151,32.413,31.4729,31.9038,203300.0],["2021-02-08",32.0898,33.0005,31.9429,32.697,175900.0],["2021-02-09",32.5305,33.0201,31.8156,32.0409,228900.0],["2021-02-10",32.5207,32.7165,31.6492,31.7765,134400.0],["2021-02-11",32.0703,32.1878,31.5121,32.0898,124400.0],["2021-02-12",31.9919,32.364,31.6786,32.0213,83800.0],["2021-02-16",32.3151,32.3151,31.6394,31.6492,113700.0],["2021-02-17",31.3652,32.1388,31.2673,31.5806,111000.0],["2021-02-18",31.3946,31.6786,30.8854,30.8854,110500.0],["2021-02-19",31.091,31.8254,31.091,31.4729,385100.0],["2021-02-22",31.1889,31.6296,30.8462,30.8854,174900.0],["2021-02-23",30.6406,30.9931,30.2489,30.5916,144300.0],["2021-02-24",30.8168,31.6785,30.6308,31.6492,164800.0],["2021-02-25",31.4631,31.8646,30.5524,30.6699,131100.0],["2021-02-26",30.7483,31.7765,30.4447,31.5023,263000.0],["2021-03-01",32.08,32.4326,31.9234,32.3542,93200.0],["2021-03-02",32.2955,32.3151,31.3652,31.4142,148200.0],["2021-03-03",31.5708,32.3542,31.5708,31.7863,105300.0],["2021-03-04",31.6198,32.0409,31.0812,31.3554,122900.0],["2021-03-05",31.9723,32.1094,31.4631,32.0409,208600.0],["2021-03-08",32.3151,32.6382,31.8646,32.0213,388200.0],["2021-03-09",32.3934,32.5305,31.8254,31.9821,148200.0],["2021-03-10",32.1192,32.4522,31.8352,32.2759,165300.0],["2021-03-11",32.9026,33.1964,32.3151,32.7459,177000.0],["2021-03-12",32.6088,32.9222,32.2759,32.599,143600.0],["2021-03-15",32.4913,32.4913,31.7569,32.3151,146400.0],["2021-03-16",32.3836,33.2943,32.3151,32.5599,274900.0],["2021-03-17",32.5305,32.9516,32.1192,32.9418,174600.0],["2021-03-18",32.5888,32.9614,32.481,32.6379,213500.0],["2021-03-19",32.6379,32.6379,31.932,32.1967,368900.0],["2021-03-22",32.0398,32.0398,31.3143,31.4025,81900.0],["2021-03-23",31.1182,31.1868,29.5103,29.5986,325100.0],["2021-03-24",29.9711,30.9712,29.5398,29.5888,155800.0],["2021-03-25",29.2162,29.9515,28.7358,29.7652,332300.0],["2021-03-26",30.1182,30.2751,29.5398,30.1084,173600.0],["2021-03-29",30.0496,30.5986,29.4711,29.4907,361600.0],["2021-03-30",29.8535,30.5692,29.5888,30.3143,161900.0],["2021-03-31",30.4221,30.8339,29.8535,30.4515,226600.0],["2021-04-01",30.6182,31.1476,30.4221,31.0398,140400.0],["2021-04-05",31.3731,31.7849,30.9417,31.5104,123000.0],["2021-04-06",31.4221,31.7751,30.8241,30.8339,241000.0],["2021-04-07",31.0496,31.0496,30.2358,30.2849,95900.0],["2021-04-08",30.5398,30.7555,29.9613,30.6672,153900.0],["2021-04-09",30.8045,30.8045,30.177,30.3633,94900.0],["2021-04-12",30.3241,30.4908,30.0594,30.4613,79000.0],["2021-04-13",30.2751,30.3829,29.5005,29.7456,125900.0],["2021-04-14",29.726,30.2064,29.726,29.9809,77100.0],["2021-04-15",30.1182,30.2751,29.8633,30.2162,54000.0],["2021-04-16",30.4319,30.4319,29.7652,30.079,105300.0],["2021-04-19",29.9711,30.2849,29.7064,30.2456,156400.0],["2021-04-20",30.1966,30.2456,29.8143,29.9613,265400.0],["2021-04-21",30.0398,30.6378,29.4123,30.4417,90300.0],["2021-04-22",30.6966,30.6966,30.1868,30.2653,126500.0],["2021-04-23",30.4221,30.9319,30.1868,30.579,105700.0],["2021-04-26",30.7359,31.4221,30.7162,30.8829,111700.0],["2021-04-27",30.7162,30.8927,30.4123,30.8143,92400.0],["2021-04-28",30.6476,31.2163,30.4221,31.1378,144300.0],["2021-04-29",31.6869,32.5986,29.2162,29.3045,182600.0],["2021-04-30",29.8241,32.0006,29.6084,31.8829,320500.0],["2021-05-03",32.03,33.03,30.981,31.0202,259700.0],["2021-05-04",30.981,31.3829,30.5104,31.1868,194500.0],["2021-05-05",31.1672,31.8045,30.8437,31.5202,121600.0],["2021-05-06",31.5496,31.9712,31.1182,31.9222,111200.0],["2021-05-07",31.7653,32.8045,31.7163,32.4614,107400.0],["2021-05-10",32.3731,32.6476,31.6476,31.6476,189000.0],["2021-05-11",31.079,32.128,31.079,32.0398,120200.0],["2021-05-12",31.8535,32.0006,30.9908,31.0594,150700.0],["2021-05-13",31.3241,33.1869,31.3045,33.1477,248000.0],["2021-05-14",33.5888,35.2163,33.5888,33.8241,268600.0],["2021-05-17",36.2065,36.7654,35.3046,36.1281,602700.0],["2021-05-18",36.1869,37.2556,36.1281,36.1575,250900.0],["2021-05-19",35.4222,36.3242,35.0595,36.2752,199800.0],["2021-05-20",36.4811,36.6281,35.8046,36.5007,156600.0],["2021-05-21",36.9615,37.4419,36.7948,37.2458,524300.0],["2021-05-24",37.785,38.0301,37.5007,37.6772,183000.0],["2021-05-25",37.7654,37.9909,36.5497,36.5889,197400.0],["2021-05-26",36.8928,37.2948,36.3732,37.2262,144500.0],["2021-05-27",37.4517,38.3929,37.4517,37.5889,185300.0],["2021-05-28",37.6674,38.1085,37.0595,37.5007,113300.0],["2021-06-01",37.7458,38.7164,37.5203,38.3536,197300.0],["2021-06-02",38.285,38.2948,37.1771,37.5203,351800.0],["2021-06-03",37.5105,38.1085,37.4615,37.8634,120300.0],["2021-06-04",37.9517,38.187,37.6085,37.8438,130300.0],["2021-06-07",38.0301,38.0399,37.334,37.7752,305900.0],["2021-06-08",37.6477,37.7948,37.2066,37.6575,81900.0],["2021-06-09",37.5105,37.5105,36.6869,36.785,105300.0],["2021-06-10",36.7654,36.834,36.1869,36.3634,113000.0],["2021-06-11",36.4222,36.4222,35.9614,36.383,88500.0],["2021-06-14",36.4712,36.736,35.9712,36.0497,112400.0],["2021-06-15",36.0889,36.4419,35.7065,36.0987,93100.0],["2021-06-16",36.2164,37.2556,36.1281,36.9124,240300.0],["2021-06-17",37.1284,37.1284,36.0291,36.196,139700.0],["2021-06-18",35.8819,35.9997,34.714,34.8808,328400.0],["2021-06-21",34.9593,35.5973,34.9593,35.2145,123400.0],["2021-06-22",34.9201,35.0575,34.3901,34.7925,107700.0],["2021-06-23",34.606,35.136,34.5373,34.8219,104900.0],["2021-06-24",35.028,35.1066,34.5668,34.979,73300.0],["2021-06-25",34.9201,35.4501,34.8219,34.9201,575800.0],["2021-06-28",34.8121,35.1753,34.7434,35.1066,121100.0],["2021-06-29",35.401,35.6365,35.2145,35.293,80500.0],["2021-06-30",35.558,36.7456,35.3519,36.4708,232200.0],["2021-07-01",36.8143,37.1774,36.4708,36.7947,158600.0],["2021-07-02",37.0498,37.0498,36.1567,36.2352,73200.0],["2021-07-06",36.2941,36.2941,34.9103,35.293,107000.0],["2021-07-07",35.2832,35.931,34.9986,35.3617,152400.0],["2021-07-08",34.606,35.2636,34.3999,34.6158,88800.0],["2021-07-09",34.7042,35.6169,34.7042,35.2636,93900.0],["2021-07-12",35.3716,35.6562,35.2538,35.4403,81400.0],["2021-07-13",35.2243,35.5482,35.2243,35.3225,105800.0],["2021-07-14",35.5482,35.7249,34.8612,35.028,90700.0],["2021-07-15",34.714,34.8416,34.341,34.6355,70300.0],["2021-07-16",34.9397,35.401,33.9288,33.9975,131000.0],["2021-07-19",33.3988,33.5755,32.7118,32.9965,203200.0],["2021-07-20",33.1731,34.2527,33.1731,33.5461,201100.0],["2021-07-21",33.9484,34.2134,33.5853,33.9975,228300.0],["2021-07-22",33.8012,33.811,32.7805,32.8198,116500.0],["2021-07-23",32.8198,33.4774,32.5155,33.4087,92700.0],["2021-07-26",33.6344,33.8503,33.0455,33.3301,113700.0],["2021-07-27",33.3792,34.1448,32.6039,32.8689,149600.0],["2021-07-28",33.3792,34.0957,32.9768,33.6638,101100.0],["2021-07-29",33.9484,34.3116,33.8994,34.1349,87400.0],["2021-07-30",34.1349,34.4294,33.9485,34.341,113300.0],["2021-08-02",34.4784,34.9692,34.1644,34.1938,121200.0],["2021-08-03",34.1938,34.6649,33.5853,34.3214,261300.0],["2021-08-04",33.8896,34.2723,33.7129,33.7718,99500.0],["2021-08-05",34.0073,34.3116,33.8405,34.3018,73000.0],["2021-08-06",35.0575,35.3912,34.5962,35.3323,110400.0],["2021-08-09",35.4108,35.4108,34.7434,34.9888,63600.0],["2021-08-10",34.8906,35.5777,34.6649,35.5777,77000.0],["2021-08-11",35.6464,35.6758,35.1655,35.6366,62700.0],["2021-08-12",35.6267,35.7151,35.1949,35.401,102300.0],["2021-08-13",35.3225,35.5973,34.7925,35.0673,108200.0],["2021-08-16",35.0673,36.3923,34.9103,36.353,215200.0],["2021-08-17",36.1077,36.1175,35.3323,35.4795,131600.0],["2021-08-18",35.3323,35.8917,34.8612,34.8906,81700.0],["2021-08-19",34.7532,34.8023,33.6736,33.9092,151100.0],["2021-08-20",33.8307,34.9005,33.8307,34.3999,86100.0],["2021-08-23",34.5962,34.7336,34.2036,34.6551,66800.0],["2021-08-24",34.6747,35.136,34.3214,34.5275,102600.0],["2021-08-25",34.5373,34.8121,34.1742,34.2723,105700.0],["2021-08-26",34.1251,34.4097,33.8503,33.8503,78400.0],["2021-08-27",33.8503,35.2734,33.8503,35.0575,124600.0],["2021-08-30",35.0575,35.3617,34.8416,35.293,85800.0],["2021-08-31",35.0869,35.0869,34.3508,34.4294,142100.0],["2021-09-01",34.4392,34.449,33.5461,33.811,105900.0],["2021-09-02",33.8405,34.1349,33.5166,33.654,119100.0],["2021-09-03",33.654,33.9583,33.6147,33.6638,120400.0],["2021-09-07",33.6344,33.6638,33.1338,33.2026,82800.0],["2021-09-08",32.9277,32.9474,32.0248,32.0444,142500.0],["2021-09-09",31.8678,31.9168,31.3378,31.3574,122700.0],["2021-09-10",31.6028,31.9365,31.1906,31.2985,110700.0],["2021-09-13",31.4556,31.5733,30.8372,31.0335,126800.0],["2021-09-14",31.063,31.063,29.9834,30.1895,113400.0],["2021-09-15",30.0619,31.063,29.8165,30.9943,374900.0],["2021-09-16",31.063,31.6224,30.7685,31.377,262000.0],["2021-09-17",31.4556,31.6617,30.533,31.5046,606000.0],["2021-09-20",30.8961,31.4654,30.4447,31.4261,244300.0],["2021-09-21",31.5733,31.6028,30.376,30.5232,169100.0],["2021-09-22",30.7489,30.7489,30.4447,30.6017,171700.0],["2021-09-23",30.955,31.1906,30.7587,30.8863,124200.0],["2021-09-24",30.6704,31.3574,30.6704,30.9943,73100.0],["2021-09-27",30.8961,31.4948,30.8569,31.0728,102400.0],["2021-09-28",30.9452,30.9452,30.376,30.7784,165500.0],["2021-09-29",30.955,31.0532,30.6017,30.8863,86300.0],["2021-09-30",31.1222,31.4268,30.3753,30.3753,149800.0],["2021-10-01",30.4244,31.2991,30.3753,31.1418,127600.0],["2021-10-04",30.9846,31.1811,30.7487,30.9748,99100.0],["2021-10-05",31.0829,31.4858,30.8765,31.3875,78200.0],["2021-10-06",30.9748,31.0632,30.5424,30.7193,93500.0],["2021-10-07",31.0239,31.5546,31.0239,31.2401,89000.0],["2021-10-08",31.1418,31.7216,31.0239,31.3089,65600.0],["2021-10-11",31.417,31.4956,31.0042,31.0042,53500.0],["2021-10-12",31.0239,31.2106,30.7094,30.847,64400.0],["2021-10-13",30.9748,31.1123,30.4539,30.7586,71000.0],["2021-10-14",29.4712,30.2377,28.2232,29.766,254600.0],["2021-10-15",30.1886,30.4244,29.6678,29.6972,149300.0],["2021-10-18",29.4811,30.4244,29.4319,30.3262,171900.0],["2021-10-19",30.4638,30.8077,29.9331,30.7684,117000.0],["2021-10-20",30.7979,32.154,30.6406,31.8002,168600.0],["2021-10-21",31.4366,32.5176,31.3973,31.8297,149700.0],["2021-10-22",31.9378,32.38,31.702,31.7314,129900.0],["2021-10-25",31.928,31.9575,31.2794,31.3678,168600.0],["2021-10-26",31.3089,31.7314,31.0632,31.1713,98400.0],["2021-10-27",32.154,33.6968,31.4465,33.6575,236400.0],["2021-10-28",34.1391,34.7778,34.1391,34.6402,174200.0],["2021-10-29",34.4928,35.1512,34.2766,35.0038,170500.0],["2021-11-01",34.994,36.1045,34.6894,35.6623,117700.0],["2021-11-02",35.9079,36.134,35.564,35.8981,131100.0],["2021-11-03",35.9374,36.5762,35.5443,36.5172,102800.0],["2021-11-04",36.7137,36.8611,35.9767,36.0553,114400.0],["2021-11-05",36.3993,37.097,36.1634,36.9496,174800.0],["2021-11-08",36.9987,37.7063,36.9299,36.9791,87700.0],["2021-11-09",36.9692,36.9791,35.9767,36.1733,77600.0],["2021-11-10",36.1634,36.527,35.8588,36.3108,85700.0],["2021-11-11",36.2519,36.9987,36.2519,36.9005,61500.0],["2021-11-12",37.1461,37.1461,36.527,36.6941,82200.0],["2021-11-15",36.9987,37.323,36.7236,37.2739,82200.0],["2021-11-16",37.1756,37.9126,37.1756,37.5196,72300.0],["2021-11-17",37.5196,37.5196,36.8317,37.4311,101200.0],["2021-11-18",37.5097,37.7161,36.8808,37.038,111000.0],["2021-11-19",36.8513,37.2935,36.7923,36.8611,63700.0],["2021-11-22",37.097,37.8733,36.5663,37.4508,89200.0],["2021-11-23",37.6375,37.8537,37.1854,37.3918,86500.0],["2021-11-24",36.9889,37.608,36.7825,37.4213,76700.0],["2021-11-26",36.2715,36.5172,34.424,34.9547,102200.0],["2021-11-29",35.6426,35.6721,34.7189,34.7975,144200.0],["2021-11-30",34.4437,34.6009,33.8541,34.2373,203400.0],["2021-12-01",35.2594,35.5149,34.6009,34.6108,270900.0],["2021-12-02",34.7876,35.8883,34.2079,35.6229,184300.0],["2021-12-03",35.8981,35.8981,34.483,34.6599,116800.0],["2021-12-06",35.1414,35.4755,34.542,35.3085,150200.0],["2021-12-07",35.5148,35.8588,35.2004,35.3281,124400.0],["2021-12-08",35.5345,35.6917,35.2299,35.5345,64700.0],["2021-12-09",35.3377,35.3869,34.6688,34.7081,66800.0],["2021-12-10",35.0623,35.0623,34.4228,34.5114,95300.0],["2021-12-13",34.4425,34.4425,33.7735,33.9998,96500.0],["2021-12-14",33.9211,34.6196,33.7932,33.9506,139400.0],["2021-12-15",34.167,34.9442,33.7342,34.895,196200.0],["2021-12-16",35.2197,35.2886,34.1572,34.5507,116000.0],["2021-12-17",34.4228,34.5507,33.4685,33.5964,504900.0],["2021-12-20",33.2619,33.744,32.7799,33.6259,187100.0],["2021-12-21",33.9604,35.3377,33.9604,35.0229,111200.0],["2021-12-22",34.8655,35.2787,34.6097,35.2787,69600.0],["2021-12-23",35.4164,35.9674,35.4066,35.7313,68000.0],["2021-12-27",35.5148,36.6363,35.3279,36.5576,100500.0],["2021-12-28",36.3215,36.902,36.2822,36.5281,98700.0],["2021-12-29",36.5576,37.0495,36.5576,37.02,61300.0],["2021-12-30",36.902,37.02,35.9969,36.0854,93800.0],["2021-12-31",35.8985,36.5871,35.7608,36.1248,80700.0],["2022-01-03",36.3019,37.4627,36.3019,36.9413,116300.0],["2022-01-04",36.9512,37.5513,36.7642,36.8921,86500.0],["2022-01-05",37.1282,37.5513,36.597,36.6659,98200.0],["2022-01-06",36.6265,37.1774,36.4789,36.4986,137300.0],["2022-01-07",36.4002,36.7249,35.5935,35.7017,84500.0],["2022-01-10",35.623,35.623,35.0524,35.3377,105000.0],["2022-01-11",35.4755,35.6132,34.6097,35.0033,124800.0],["2022-01-12",35.1016,35.4164,34.9147,35.2197,120400.0],["2022-01-13",35.4164,35.8001,34.8163,34.9049,82000.0],["2022-01-14",34.5409,35.3574,34.2064,35.259,91600.0],["2022-01-18",34.9245,35.1213,34.6491,34.7081,86200.0],["2022-01-19",34.6884,35.1902,33.5276,33.5964,93800.0],["2022-01-20",33.7145,34.0588,33.0554,33.0554,102300.0],["2022-01-21",33.1144,34.2064,32.9373,33.0652,135800.0],["2022-01-24",32.5241,33.6751,32.2486,33.4981,110700.0],["2022-01-25",32.9766,32.9766,31.7567,32.2978,69900.0],["2022-01-26",32.8192,33.3308,31.983,32.0519,126700.0],["2022-01-27",32.0716,32.6913,31.3632,31.4518,82700.0],["2022-01-28",31.3337,31.6092,30.5664,31.5993,89300.0],["2022-01-31",31.2944,33.0062,31.2944,33.0062,141100.0],["2022-02-01",33.134,33.134,32.3175,32.77,118900.0],["2022-02-02",32.8979,32.957,32.2683,32.6717,145000.0],["2022-02-03",32.406,32.7209,32.0912,32.1896,105500.0],["2022-02-04",31.9043,32.1306,31.2452,31.924,114200.0],["2022-02-07",31.6682,32.0814,31.5305,31.5895,78800.0],["2022-02-08",31.4616,32.3077,31.4616,32.1207,125800.0],["2022-02-09",32.7897,33.2423,32.7405,33.1832,120000.0],["2022-02-10",32.711,33.4489,32.6126,33.0455,199200.0],["2022-02-11",32.9078,33.5079,32.4454,32.8487,150200.0],["2022-02-14",32.957,33.4489,32.8389,33.1636,148100.0],["2022-02-15",33.4685,34.1375,33.4685,34.0096,61400.0],["2022-02-16",33.8522,34.6392,33.7538,34.5212,85100.0],["2022-02-17",34.2556,34.9737,33.8916,34.8655,107000.0],["2022-02-18",34.6688,35.3673,34.6688,34.9541,85200.0],["2022-02-22",35.0131,35.6919,34.7671,35.2689,204300.0],["2022-02-23",35.564,35.9575,35.3869,35.4361,148200.0],["2022-02-24",34.5704,35.9083,34.4818,35.8985,155500.0],["2022-02-25",35.8395,36.8921,35.6526,36.6462,99900.0],["2022-02-28",36.4396,37.5513,36.4396,37.325,167300.0],["2022-03-01",37.1381,37.4726,34.6786,34.9541,286700.0],["2022-03-02",35.2885,35.7411,34.8557,35.0131,198600.0],["2022-03-03",35.3574,35.3574,34.3638,34.7081,84400.0],["2022-03-04",34.4917,34.6196,33.7046,34.108,90100.0],["2022-03-07",34.1965,34.1965,33.4784,33.7637,105700.0],["2022-03-08",33.9604,34.777,33.7342,33.7735,110400.0],["2022-03-09",34.413,34.6491,34.2359,34.3835,92300.0],["2022-03-10",33.9506,34.2457,33.6161,34.1572,72200.0],["2022-03-11",34.2457,34.6589,33.9703,34.2654,71800.0],["2022-03-14",34.4622,34.9836,34.4228,34.8655,87600.0],["2022-03-15",34.836,35.2984,34.3933,34.6097,91500.0],["2022-03-16",34.7868,35.7411,34.7278,35.446,81400.0],["2022-03-17",35.1603,35.9384,35.1209,35.6528,54800.0],["2022-03-18",35.7414,35.8301,35.2293,35.5838,182400.0],["2022-03-21",35.6331,35.8005,34.8944,35.1012,62000.0],["2022-03-22",35.4263,35.5543,34.8747,35.1111,51500.0],["2022-03-23",35.052,35.052,34.2444,34.3626,63400.0],["2022-03-24",34.3035,34.9338,34.1952,34.9338,44000.0],["2022-03-25",34.8255,35.7414,34.8255,35.6134,94200.0],["2022-03-28",35.4066,35.6528,34.8846,35.1111,78700.0],["2022-03-29",35.4657,36.3521,35.4657,36.0664,108000.0],["2022-03-30",35.9384,36.0073,34.9437,35.0914,86300.0],["2022-03-31",34.8846,35.0914,34.6679,34.8058,84400.0],["2022-04-01",35.1505,35.8399,34.8156,35.8202,123000.0],["2022-04-04",35.6232,35.7907,35.1406,35.4952,67100.0],["2022-04-05",35.5247,35.7414,34.5005,34.5891,81900.0],["2022-04-06",34.402,34.6679,33.7716,34.1164,94200.0],["2022-04-07",34.2247,34.727,34.1853,34.4414,90300.0],["2022-04-08",34.4611,34.5497,33.7224,33.811,83700.0],["2022-04-11",33.7126,34.2739,33.161,33.3186,139300.0],["2022-04-12",33.7126,34.333,33.7126,33.8012,101200.0],["2022-04-13",34.0671,34.924,34.0376,34.1459,82700.0],["2022-04-14",34.3527,34.3527,33.6929,33.7815,107500.0],["2022-04-18",33.6732,34.0179,33.2398,33.3974,97200.0],["2022-04-19",33.6633,34.5202,33.6633,34.3035,78400.0],["2022-04-20",34.6384,35.9187,34.6384,35.5543,98000.0],["2022-04-21",35.771,35.771,34.6876,34.7171,83800.0],["2022-04-22",34.6679,34.7171,33.88,34.0277,101100.0],["2022-04-25",33.8209,33.9489,33.0625,33.8701,75600.0],["2022-04-26",33.4171,33.7027,32.6095,32.6883,103000.0],["2022-04-27",32.5209,33.2497,31.8905,32.1171,143000.0],["2022-04-28",32.5701,34.3724,32.5701,34.1361,184100.0],["2022-04-29",33.8308,35.121,33.8308,34.8353,137700.0],["2022-05-02",34.8649,35.3081,34.4118,35.052,120300.0],["2022-05-03",34.8747,36.0763,34.7467,35.8793,148200.0],["2022-05-04",36.0861,37.2384,35.4755,37.14,160300.0],["2022-05-05",36.549,37.0021,34.8058,35.3081,102300.0],["2022-05-06",35.2982,36.1551,34.8649,36.0566,106000.0],["2022-05-09",35.574,35.9876,34.924,35.4854,185500.0],["2022-05-10",35.9187,35.9384,34.8353,35.4066,160000.0],["2022-05-11",35.3967,35.8892,34.727,34.8156,155900.0],["2022-05-12",34.7959,35.2194,34.3133,34.9634,163200.0],["2022-05-13",35.1899,35.9876,34.8156,35.6035,259800.0],["2022-05-16",35.4657,37.0513,35.0028,36.3619,160400.0],["2022-05-17",37.0612,39.0309,37.0612,38.9127,149100.0],["2022-05-18",38.4105,39.4249,38.3809,38.5089,349200.0],["2022-05-19",38.1248,38.7256,36.943,37.3271,206800.0],["2022-05-20",37.6226,37.8294,36.1649,36.9824,114700.0],["2022-05-23",37.3862,37.3862,36.5983,37.0218,91100.0],["2022-05-24",36.618,36.8642,35.7217,36.2733,143700.0],["2022-05-25",36.1846,36.8543,36.1748,36.6869,95900.0],["2022-05-26",36.8149,39.1984,36.8149,38.7355,196900.0],["2022-05-27",38.6173,39.9863,38.6074,39.9272,139400.0],["2022-05-31",39.8878,40.2423,39.2082,40.0552,324700.0],["2022-06-01",40.2522,41.1386,39.7696,40.5674,174700.0],["2022-06-02",39.681,40.7643,38.1544,40.5476,208500.0],["2022-06-03",40.3802,40.4689,39.8484,39.9764,112700.0],["2022-06-06",40.4787,40.5575,39.809,40.3408,132500.0],["2022-06-07",39.8878,40.1143,39.3559,40.1143,140200.0],["2022-06-08",39.9666,39.9666,39.1688,39.1885,99400.0],["2022-06-09",39.0014,39.2181,38.7749,38.7749,104300.0],["2022-06-10",38.1051,38.3218,37.8589,37.8589,94100.0],["2022-06-13",36.9233,37.1104,35.9285,36.0861,115700.0],["2022-06-14",36.3422,36.3422,35.7316,36.0369,96800.0],["2022-06-15",36.4899,36.7657,35.7611,36.1255,138700.0],["2022-06-16",35.6523,35.6523,32.931,33.1972,160700.0],["2022-06-17",33.7592,34.1339,33.3057,33.4832,370600.0],["2022-06-21",34.0353,34.0353,33.2465,33.4141,184400.0],["2022-06-22",33.2169,33.493,32.0141,32.4578,224300.0],["2022-06-23",32.5169,32.5761,31.4521,32.2211,279800.0],["2022-06-24",32.4479,33.5818,32.4479,32.9212,907900.0],["2022-06-27",33.4043,34.3015,33.0099,34.0944,124500.0],["2022-06-28",34.1339,34.6565,33.7099,33.7296,242800.0],["2022-06-29",34.0846,34.0846,33.1085,33.1775,160500.0],["2022-06-30",32.7043,33.8184,32.655,33.5719,144900.0],["2022-07-01",33.4536,33.8775,32.6549,33.6606,147900.0],["2022-07-05",33.0,33.4043,31.9944,33.3747,185000.0],["2022-07-06",33.1677,33.355,32.1127,32.4676,168400.0],["2022-07-07",32.6944,33.3057,32.6944,32.8817,112100.0],["2022-07-08",32.6648,33.0789,32.3986,32.9113,145400.0],["2022-07-11",32.8226,33.4141,32.6549,33.3057,98100.0],["2022-07-12",33.3747,33.7099,33.0099,33.0592,76400.0],["2022-07-13",33.3944,34.2719,33.1479,34.1635,114700.0],["2022-07-14",33.6705,33.9367,32.9409,33.8184,134900.0],["2022-07-15",34.2916,34.9029,33.8085,34.8339,127800.0],["2022-07-18",35.11,35.317,33.8874,34.1043,92500.0],["2022-07-19",34.5874,36.0269,34.5874,35.8593,135900.0],["2022-07-20",35.5931,36.6284,35.4058,36.5199,109900.0],["2022-07-21",36.3424,37.1115,35.8297,37.072,105300.0],["2022-07-22",36.865,37.4467,36.5002,36.934,110400.0],["2022-07-25",36.8058,37.3284,36.51,37.3185,118400.0],["2022-07-26",36.9932,37.8411,36.5988,37.3185,218400.0],["2022-07-27",36.9734,38.1369,36.865,37.9495,219100.0],["2022-07-28",37.8214,39.1919,37.6932,39.0933,176200.0],["2022-07-29",38.9158,40.513,38.8862,40.1088,178600.0],["2022-08-01",39.7539,40.0496,39.4088,39.6158,133200.0],["2022-08-02",39.7933,40.1581,39.4186,39.6947,98600.0],["2022-08-03",39.7243,40.3257,39.5764,40.2666,103800.0],["2022-08-04",40.0989,40.3158,39.7834,40.1778,172500.0],["2022-08-05",39.8229,40.444,39.6355,40.2567,130100.0],["2022-08-08",40.375,41.0553,40.2665,40.9764,149200.0],["2022-08-09",40.9666,40.9666,40.0989,40.4342,193300.0],["2022-08-10",41.1638,41.7159,41.0356,41.1638,177200.0],["2022-08-11",41.637,41.637,40.7891,41.0159,168600.0],["2022-08-12",41.0948,41.8244,40.868,41.7061,82300.0],["2022-08-15",41.2821,42.2385,41.2722,42.061,148800.0],["2022-08-16",41.8737,42.2779,41.3018,42.1793,82600.0],["2022-08-17",41.8145,42.4455,41.5483,42.2976,195300.0],["2022-08-18",42.13,43.1258,42.0807,42.7906,60400.0],["2022-08-19",42.4751,42.9188,42.2582,42.8202,87200.0],["2022-08-22",42.3371,42.5047,41.8342,42.0018,82700.0],["2022-08-23",41.7554,42.6427,41.5582,42.2779,159500.0],["2022-08-24",42.2582,42.5343,42.1892,42.3864,107300.0],["2022-08-25",42.4455,43.3723,42.4455,43.2343,191400.0],["2022-08-26",43.185,43.185,41.6173,41.9032,169900.0],["2022-08-29",41.4103,42.4554,41.1046,42.1103,135200.0],["2022-08-30",42.1793,42.3568,41.3314,41.6568,182300.0],["2022-08-31",41.7061,41.9723,41.0257,41.7258,298000.0],["2022-09-01",41.3511,41.568,40.5525,40.937,255400.0],["2022-09-02",41.2821,41.6765,40.3849,40.73,101000.0],["2022-09-06",40.6314,40.7102,40.0595,40.5229,132100.0],["2022-09-07",40.4046,41.0652,40.2074,41.0553,117400.0],["2022-09-08",40.8285,41.3412,40.4243,41.2525,84900.0],["2022-09-09",41.4694,42.2582,41.4694,41.9723,91600.0],["2022-09-12",42.1103,42.7413,42.1004,42.7019,93000.0],["2022-09-13",41.9427,42.5737,41.6666,41.9032,138500.0],["2022-09-14",41.9032,42.1892,41.4398,42.1103,140700.0],["2022-09-15",41.9525,42.2582,41.8244,42.1793,152000.0],["2022-09-16",42.2188,42.2188,41.4103,42.0216,392700.0],["2022-09-19",41.5976,42.4357,41.5976,42.3272,131400.0],["2022-09-20",42.1103,42.2779,41.7455,42.1892,88900.0],["2022-09-21",42.5737,42.8498,41.8342,42.1103,120000.0],["2022-09-22",41.923,41.923,41.0159,41.4004,140300.0],["2022-09-23",40.8483,40.8483,40.306,40.513,219800.0],["2022-09-26",40.2567,41.1441,40.2567,40.5722,193100.0],["2022-09-27",40.7694,41.2525,40.375,40.9271,156500.0],["2022-09-28",41.0159,42.2483,40.7595,41.8342,116700.0],["2022-09-29",41.4789,41.5579,40.5809,41.5382,100200.0],["2022-09-30",41.173,41.9428,40.7881,41.1039,304100.0],["2022-10-03",41.4592,42.4757,41.0941,41.9527,176700.0],["2022-10-04",42.2882,43.5909,42.2882,43.5514,168700.0],["2022-10-05",43.206,43.7488,43.1567,43.6304,108300.0],["2022-10-06",43.2652,44.6271,43.2652,43.8968,137700.0],["2022-10-07",43.4527,43.4527,41.8046,42.0217,258500.0],["2022-10-10",42.2093,42.3079,41.3013,41.3605,124000.0],["2022-10-11",41.2816,42.0711,40.8572,41.6763,159400.0],["2022-10-12",41.6368,41.6368,40.6598,40.6796,121700.0],["2022-10-13",39.9295,42.3079,39.1992,41.9132,192800.0],["2022-10-14",42.0612,42.15,41.0546,41.2816,104500.0],["2022-10-17",41.6665,42.5941,41.6368,41.8441,188200.0],["2022-10-18",42.525,42.8606,41.9527,42.5941,174500.0],["2022-10-19",42.1204,42.3277,41.2421,41.854,133700.0],["2022-10-20",41.7651,42.2882,41.4197,41.6961,104300.0],["2022-10-21",42.0217,43.3836,41.6368,43.3343,227400.0],["2022-10-24",43.5218,43.9955,42.9593,43.7192,128000.0],["2022-10-25",43.4231,43.7685,43.1369,43.4231,182400.0],["2022-10-26",41.8145,42.9988,35.4885,35.6958,643700.0],["2022-10-27",35.6859,37.8176,35.6859,37.5511,520100.0],["2022-10-28",37.2847,38.7749,37.2847,37.6301,333200.0],["2022-10-31",37.6399,39.446,37.186,39.0019,290600.0],["2022-11-01",39.4262,40.6105,39.1203,40.6105,297800.0],["2022-11-02",40.4624,41.0842,39.8308,39.9493,245000.0],["2022-11-03",39.4163,40.4427,38.9525,39.8506,133200.0],["2022-11-04",40.571,41.0546,39.7025,40.6697,115200.0],["2022-11-07",40.9559,41.3901,40.4921,41.025,101900.0],["2022-11-08",41.1928,42.2093,41.1335,41.4,178600.0],["2022-11-09",40.9263,41.4789,39.7223,39.8999,155500.0],["2022-11-10",41.0052,42.1106,40.8868,41.9823,104000.0],["2022-11-11",41.9428,42.377,40.5315,40.9263,134200.0],["2022-11-14",40.5611,41.4,40.3539,40.8079,125300.0],["2022-11-15",41.2224,42.5053,40.8177,42.1698,135700.0],["2022-11-16",42.2389,42.4362,41.3507,41.9428,156600.0],["2022-11-17",41.5086,42.1007,41.4,42.0612,89100.0],["2022-11-18",42.5251,42.6928,41.6171,41.6665,102400.0],["2022-11-21",41.4493,41.9329,41.4493,41.6665,131300.0],["2022-11-22",41.6665,42.1204,41.4,41.6566,134800.0],["2022-11-23",41.7355,41.9724,41.321,41.6862,92700.0],["2022-11-25",41.0743,41.8244,40.9954,41.4592,59700.0],["2022-11-28",41.1927,41.3605,40.3736,40.4723,93500.0],["2022-11-29",40.3342,40.719,40.0973,40.2157,78400.0],["2022-11-30",40.2453,42.0119,39.8407,41.9428,207400.0],["2022-12-01",42.3474,42.6336,42.1007,42.2586,94600.0],["2022-12-02",41.9132,42.5152,41.8145,42.4165,76700.0],["2022-12-05",41.9428,41.9428,39.6631,40.2552,174200.0],["2022-12-06",40.2552,40.5315,39.7322,39.969,141500.0],["2022-12-07",39.8308,40.1072,39.3867,39.4854,97600.0],["2022-12-08",39.7324,40.0782,39.278,39.5941,112500.0],["2022-12-09",39.3076,39.604,38.9322,39.0211,83700.0],["2022-12-12",39.1792,39.436,38.5272,39.2879,132300.0],["2022-12-13",40.582,40.6116,39.2582,39.3372,159300.0],["2022-12-14",39.5151,39.6632,38.626,38.8532,120700.0],["2022-12-15",38.784,38.8236,38.0629,38.2802,121800.0],["2022-12-16",37.9641,38.2012,37.2923,37.9345,892200.0],["2022-12-19",38.2308,39.0903,37.8258,38.221,147700.0],["2022-12-20",38.3988,38.9421,38.2209,38.6161,109400.0],["2022-12-21",38.8729,39.2582,38.6457,38.6951,112400.0],["2022-12-22",38.3988,38.3988,37.2034,37.8456,128500.0],["2022-12-23",37.7665,38.6852,37.7665,38.4383,79900.0],["2022-12-27",38.4976,39.0606,38.132,38.9915,68800.0],["2022-12-28",38.9717,39.2483,38.2802,38.2802,122500.0],["2022-12-29",38.626,39.4064,38.626,39.1298,138400.0],["2022-12-30",38.8927,39.3373,38.7939,38.9421,90300.0],["2023-01-03",39.3866,39.6731,38.6655,39.6336,191500.0],["2023-01-04",39.8707,40.5029,39.4854,39.7028,145800.0],["2023-01-05",39.3076,40.3745,39.1891,40.3548,105800.0],["2023-01-06",40.7993,42.37,40.7993,42.0243,88600.0],["2023-01-09",42.2416,43.6444,42.0737,42.7553,163600.0],["2023-01-10",42.4787,43.9704,42.4787,43.6642,186700.0],["2023-01-11",43.7728,44.4248,43.5851,44.0692,141800.0],["2023-01-12",43.9408,44.9089,43.9111,44.9089,87000.0],["2023-01-13",44.4544,45.7486,44.4544,45.7486,336700.0],["2023-01-17",45.5609,45.7387,44.7508,45.4325,112300.0],["2023-01-18",45.7189,45.9857,44.7804,44.9484,135800.0],["2023-01-19",44.7903,45.1954,44.4545,45.1361,111200.0],["2023-01-20",45.3139,45.6893,44.9089,45.304,217100.0],["2023-01-23",45.5609,46.4697,45.4818,46.4302,253700.0],["2023-01-24",45.8869,46.4302,45.5806,45.6695,151600.0],["2023-01-25",45.1262,46.1931,44.7311,46.1536,155800.0],["2023-01-26",46.1338,46.1832,43.7629,44.3853,189300.0],["2023-01-27",44.1877,44.1877,43.348,43.6938,190500.0],["2023-01-30",43.3184,43.4172,42.3108,42.7059,291100.0],["2023-01-31",42.8936,44.1186,42.5083,43.9704,254200.0],["2023-02-01",44.2668,46.1141,44.2668,45.6004,135500.0],["2023-02-02",45.7189,46.4401,45.0867,46.4104,143200.0],["2023-02-03",45.8967,47.5959,45.8967,46.6377,266300.0],["2023-02-06",46.1734,46.5586,45.7091,46.0943,140400.0],["2023-02-07",41.5501,44.494,40.0288,42.2712,438000.0],["2023-02-08",42.0144,43.0418,41.8069,42.8245,142000.0],["2023-02-09",43.1208,43.6543,42.943,43.269,167200.0],["2023-02-10",44.5631,45.8276,44.2075,45.1064,175000.0],["2023-02-13",44.8298,45.4423,44.7014,45.1558,139500.0],["2023-02-14",44.8595,45.0571,44.0791,44.1877,212400.0],["2023-02-15",43.842,44.5829,43.7432,44.4248,121900.0],["2023-02-16",43.8321,44.5829,43.8321,44.1482,81200.0],["2023-02-17",44.2865,44.6422,44.1383,44.3557,127700.0],["2023-02-21",43.8123,44.0692,43.2986,43.3579,123700.0],["2023-02-22",43.3382,43.7926,43.0813,43.4271,133600.0],["2023-02-23",43.6148,43.9803,42.8146,43.2394,112100.0],["2023-02-24",42.7257,42.9134,42.4095,42.9035,90500.0],["2023-02-27",43.2097,43.3184,42.6269,42.6763,83500.0],["2023-02-28",42.5775,43.1307,42.4787,42.7849,155400.0],["2023-03-01",42.8837,44.0395,42.7948,43.8914,83500.0],["2023-03-02",43.6938,43.842,43.1208,43.8222,88000.0],["2023-03-03",44.0395,44.3557,43.4962,44.2371,76100.0],["2023-03-06",44.3458,44.3458,43.0615,43.1801,141200.0],["2023-03-07",43.269,43.5654,42.9628,43.4863,80600.0],["2023-03-08",43.6246,44.2174,43.4172,43.8123,87400.0],["2023-03-09",43.7728,44.2272,43.4962,43.6839,122100.0],["2023-03-10",43.4666,44.1976,42.7257,43.4962,162700.0],["2023-03-13",42.7454,43.8914,42.617,43.2986,169100.0],["2023-03-14",44.1976,45.1855,44.0494,44.7805,152100.0],["2023-03-15",43.8321,44.573,43.3875,44.3359,320500.0],["2023-03-16",43.7926,44.9583,41.9749,44.7311,191300.0],["2023-03-17",44.4149,45.1064,44.1284,44.4446,514500.0],["2023-03-20",44.8002,45.8078,44.8002,45.5411,125600.0],["2023-03-21",46.0943,46.5191,45.4621,46.0548,159200.0],["2023-03-22",45.9264,46.5784,45.472,45.4917,178900.0],["2023-03-23",45.7584,45.9066,44.7014,44.9681,191500.0],["2023-03-24",44.6817,45.0373,44.2668,44.4248,197700.0],["2023-03-27",44.6421,44.8792,44.2371,44.4347,154500.0],["2023-03-28",44.1976,44.6224,43.5851,44.0692,147800.0],["2023-03-29",44.247,44.3162,43.8222,43.8617,188100.0],["2023-03-30",44.2968,46.4622,44.1485,46.3831,351300.0],["2023-03-31",46.4918,49.033,46.4918,48.9044,575000.0],["2023-04-03",48.6078,48.8352,46.1656,46.7094,264300.0],["2023-04-04",46.7193,46.7193,45.1372,45.3844,147800.0],["2023-04-05",45.068,45.4042,44.3462,44.7714,115100.0],["2023-04-06",44.9098,45.3053,44.1287,44.2276,84900.0],["2023-04-10",44.1781,45.1076,43.8518,45.068,135300.0],["2023-04-11",44.9889,45.5327,44.6824,44.8011,117600.0],["2023-04-12",45.157,45.4438,44.8109,45.0581,83100.0],["2023-04-13",45.1471,45.4339,44.4847,45.2757,119600.0],["2023-04-14",44.9691,45.8096,44.89,45.513,124200.0],["2023-04-17",45.4437,45.5228,44.544,44.7912,128100.0],["2023-04-18",44.7912,45.3844,44.4945,44.7912,81100.0],["2023-04-19",44.366,44.4945,43.7332,44.2968,166500.0],["2023-04-20",43.8716,44.5044,43.7332,44.4649,108200.0],["2023-04-21",44.366,44.366,43.4168,43.8815,141900.0],["2023-04-24",43.7134,44.3561,43.4563,43.575,117500.0],["2023-04-25",43.0806,43.397,42.2105,42.2303,116800.0],["2023-04-26",41.8842,42.4379,41.3898,41.4491,134800.0],["2023-04-27",41.6271,41.7359,39.7781,40.1736,265200.0],["2023-04-28",39.5606,39.8078,37.5929,38.7696,313300.0],["2023-05-01",38.9871,40.3318,38.9871,39.4716,193900.0],["2023-05-02",39.2936,39.9858,38.7795,39.8968,170700.0],["2023-05-03",40.0649,40.8855,39.9561,40.2824,150700.0],["2023-05-04",39.9858,40.6977,39.9363,40.1143,150700.0],["2023-05-05",40.7471,41.2019,40.579,40.9449,135000.0],["2023-05-08",40.9844,41.4294,40.4307,41.281,128400.0],["2023-05-09",41.1426,41.4887,40.7669,40.846,238400.0],["2023-05-10",41.4195,41.5579,40.3813,41.2613,166300.0],["2023-05-11",40.8262,42.2896,40.8262,42.0721,154500.0],["2023-05-12",42.0028,42.517,41.7557,42.0325,170100.0],["2023-05-15",42.0325,42.3291,41.5381,42.2006,122400.0],["2023-05-16",42.1314,42.7939,41.7853,42.6752,128700.0],["2023-05-17",42.8136,43.8815,42.695,43.8321,137700.0],["2023-05-18",43.8617,44.0891,43.2882,43.7332,171500.0],["2023-05-19",44.1386,44.1386,43.308,43.7628,157900.0],["2023-05-22",43.8815,44.6527,43.6343,44.4352,191200.0],["2023-05-23",44.1682,45.246,43.842,44.2078,247600.0],["2023-05-24",43.9705,44.0397,43.0806,43.4959,160300.0],["2023-05-25",43.6343,44.2869,43.308,44.1682,168000.0],["2023-05-26",44.1188,45.6909,44.1188,45.3647,137700.0],["2023-05-30",45.4339,45.4635,44.6923,44.9395,128600.0],["2023-05-31",44.8703,45.4536,44.455,45.157,533100.0],["2023-06-01",44.89,45.0977,44.099,44.6824,206300.0],["2023-06-02",45.2163,46.1161,44.7022,45.9876,167200.0],["2023-06-05",45.424,45.4437,43.4464,44.1979,229100.0],["2023-06-06",44.2078,45.8195,43.6936,45.4536,170900.0],["2023-06-07",45.6909,47.362,45.6909,46.7292,203300.0],["2023-06-08",46.4918,46.739,45.9579,46.482,128400.0],["2023-06-09",46.5116,46.5116,45.9184,46.1557,90800.0],["2023-06-12",46.304,46.5808,46.0865,46.3336,142000.0],["2023-06-13",46.2743,47.2235,46.2644,46.5907,153300.0],["2023-06-14",46.5017,46.7588,45.4932,45.8492,242800.0],["2023-06-15",45.3844,45.5624,44.7318,45.0087,267100.0],["2023-06-16",45.4438,45.4438,43.7629,43.8617,1189300.0],["2023-06-20",43.7727,44.0199,43.0312,43.5255,413000.0],["2023-06-21",43.2487,43.6739,43.1103,43.1992,233300.0],["2023-06-22",43.3278,43.3278,41.9435,41.9633,181400.0],["2023-06-23",41.5282,42.0819,40.7867,40.8658,352800.0],["2023-06-26",41.1723,41.6172,40.7867,40.8262,163200.0],["2023-06-27",40.8855,41.1723,40.0747,40.1143,829000.0],["2023-06-28",40.3121,40.7471,39.9165,40.7174,302200.0],["2023-06-29",40.6878,42.1526,40.6878,42.0635,248400.0],["2023-06-30",42.3604,42.5484,41.9942,42.1921,213400.0],["2023-07-03",41.915,42.5979,41.915,42.0437,138600.0],["2023-07-05",41.5884,42.2614,41.4894,42.0734,169600.0],["2023-07-06",41.5488,42.1723,41.0836,41.2222,199900.0],["2023-07-07",41.2618,41.5785,40.5393,40.5789,188000.0],["2023-07-10",40.5195,40.8956,40.4799,40.6779,188900.0],["2023-07-11",40.9154,41.4202,40.7076,41.1826,190900.0],["2023-07-12",41.9645,43.0631,41.3707,43.0136,238900.0],["2023-07-13",43.3699,44.3003,43.1423,43.1522,202100.0],["2023-07-14",42.9245,42.9245,41.4795,42.3208,133000.0],["2023-07-17",42.3406,43.0928,42.3406,42.6276,94200.0],["2023-07-18",42.7167,43.0532,42.0932,42.3703,108500.0],["2023-07-19",42.1427,42.2812,41.4597,41.6973,132900.0],["2023-07-20",41.7468,42.2713,41.5389,41.6874,187400.0],["2023-07-21",41.9249,42.0338,41.1925,41.4993,166200.0],["2023-07-24",41.7171,42.0536,41.4795,41.7666,117800.0],["2023-07-25",41.0836,42.0239,40.3315,41.1826,408000.0],["2023-07-26",41.143,42.5187,41.143,42.1723,181600.0],["2023-07-27",42.4396,42.5188,41.7468,41.9942,144900.0],["2023-07-28",42.2515,42.4594,41.9249,42.1723,135700.0],["2023-07-31",41.9843,44.2409,41.8457,44.1716,221000.0],["2023-08-01",43.8945,45.478,43.845,45.2999,201500.0],["2023-08-02",44.7258,45.8046,44.4784,45.5473,145000.0],["2023-08-03",45.2207,45.6463,44.5081,44.9238,203700.0],["2023-08-04",45.1217,45.5275,44.5675,44.8248,121000.0],["2023-08-07",45.0228,45.0822,44.4091,44.4982,105100.0],["2023-08-08",44.0132,44.8743,43.5382,44.2904,179100.0],["2023-08-09",44.2013,44.4487,43.6668,44.3201,87100.0],["2023-08-10",44.4883,45.1415,44.2211,44.2805,88300.0],["2023-08-11",44.0924,44.3596,43.8747,44.1023,86000.0],["2023-08-14",43.9242,43.9242,43.4689,43.7064,92100.0],["2023-08-15",43.5481,43.6965,43.2808,43.4887,85800.0],["2023-08-16",43.4887,43.8747,43.1027,43.1126,131300.0],["2023-08-17",43.3204,43.746,42.9344,43.0334,100800.0],["2023-08-18",42.6375,43.5778,42.6375,43.3006,92800.0],["2023-08-21",43.2116,43.647,42.9839,43.1027,108100.0],["2023-08-22",43.3897,44.3399,43.3105,44.1221,106600.0],["2023-08-23",44.2508,44.7061,43.845,44.5378,80200.0],["2023-08-24",44.2508,44.7258,43.9934,44.0627,123200.0],["2023-08-25",44.1716,44.8941,43.8747,44.3893,111000.0],["2023-08-28",44.5675,45.1613,44.3498,44.4982,99100.0],["2023-08-29",44.3399,44.9238,44.3399,44.4883,83900.0],["2023-08-30",44.2706,44.9238,44.0726,44.5378,100300.0],["2023-08-31",44.518,45.1217,44.1716,44.1914,216400.0],["2023-09-01",44.4982,44.7951,44.0627,44.3596,125600.0],["2023-09-05",43.8648,44.0528,41.242,42.7365,216200.0],["2023-09-06",42.6474,43.2808,42.5089,42.8553,171600.0],["2023-09-07",42.5979,42.5979,41.1232,41.2222,222700.0],["2023-09-08",41.2618,41.3014,40.6086,40.6581,135700.0],["2023-09-11",41.0441,41.4696,40.8263,41.1826,171400.0],["2023-09-12",41.2717,41.7765,41.0639,41.0837,134500.0],["2023-09-13",40.8164,41.1727,40.5987,40.9055,182200.0],["2023-09-14",41.2618,41.9843,41.1826,41.9744,149400.0],["2023-09-15",41.6874,42.2911,40.6779,41.2519,1075300.0],["2023-09-18",41.1529,42.014,41.1529,41.8952,106900.0],["2023-09-19",41.9051,42.3901,41.7072,41.7369,96100.0],["2023-09-20",41.8358,42.3802,41.2321,41.2618,78300.0],["2023-09-21",40.9847,40.9847,40.6086,40.7471,120200.0],["2023-09-22",40.7372,40.9253,40.3315,40.4205,81300.0],["2023-09-25",40.1434,41.2915,40.1434,40.9946,87700.0],["2023-09-26",40.8461,41.1925,40.3117,40.3611,120400.0],["2023-09-27",40.4898,40.8065,39.9949,40.2622,84600.0],["2023-09-28",40.4009,41.5897,40.4009,41.4015,134500.0],["2023-09-29",41.5699,41.8275,41.2826,41.352,145800.0],["2023-10-02",41.1835,41.7779,41.1835,41.5402,160900.0],["2023-10-03",41.2925,41.6293,41.0944,41.3222,109200.0],["2023-10-04",41.2132,41.6987,40.9259,41.3916,105200.0],["2023-10-05",41.451,41.6095,40.9854,41.5204,137600.0],["2023-10-06",41.2826,42.4913,41.2826,41.6492,129900.0],["2023-10-09",41.3222,42.1148,41.1736,41.7581,99100.0],["2023-10-10",41.9563,42.2238,41.4807,41.5005,114900.0],["2023-10-11",41.6095,41.7086,40.9359,41.0547,143000.0],["2023-10-12",41.0745,41.0745,40.0343,40.2919,112600.0],["2023-10-13",40.2225,40.2225,38.9941,39.113,120000.0],["2023-10-16",39.5489,40.2424,39.2715,39.9253,104600.0],["2023-10-17",39.6975,40.7575,39.6975,40.4108,136700.0],["2023-10-18",39.9848,40.3315,39.5588,39.8758,77300.0],["2023-10-19",39.6578,40.0739,39.2219,39.2417,127700.0],["2023-10-20",39.4498,39.4498,38.7266,38.8058,168100.0],["2023-10-23",38.5384,39.212,38.3204,38.3997,152400.0],["2023-10-24",38.5185,38.8752,37.8349,38.1619,180900.0],["2023-10-25",37.8349,38.261,37.5576,37.9439,138400.0],["2023-10-26",36.3885,38.7365,36.3489,37.7458,235200.0],["2023-10-27",37.399,37.399,35.8932,36.3489,208700.0],["2023-10-30",36.9631,37.399,35.2888,35.4969,158500.0],["2023-10-31",35.4672,37.0919,35.17,37.0622,259900.0],["2023-11-01",37.2009,38.4096,37.1216,38.1123,259800.0],["2023-11-02",38.7365,39.1922,38.4888,39.0931,182500.0],["2023-11-03",40.1532,40.708,39.7767,40.3513,163900.0],["2023-11-06",40.1235,40.5396,39.9154,40.3018,145600.0],["2023-11-07",40.0046,40.1631,39.2715,39.3111,187800.0],["2023-11-08",39.3111,39.638,38.0727,38.251,148600.0],["2023-11-09",38.3996,38.5483,37.2504,37.4585,140500.0],["2023-11-10",37.6665,38.578,37.2702,38.1222,139100.0],["2023-11-13",37.8052,38.2907,37.6863,37.7755,120300.0],["2023-11-14",38.9941,40.1136,38.6671,39.9154,200500.0],["2023-11-15",39.7569,40.7773,39.7569,39.9749,238000.0],["2023-11-16",40.0739,40.1433,38.6473,38.9544,128500.0],["2023-11-17",39.2517,39.4498,38.9247,39.3606,301900.0],["2023-11-20",39.6281,39.747,38.8256,38.9346,121900.0],["2023-11-21",38.7563,39.2814,38.3402,38.8554,128800.0],["2023-11-22",39.1328,39.4696,38.7662,39.1724,102600.0],["2023-11-24",39.0139,39.638,38.8752,39.4003,37500.0],["2023-11-27",39.113,39.6182,38.8058,38.9247,95400.0],["2023-11-28",38.7365,39.3408,38.6572,38.8058,124000.0],["2023-11-29",39.212,39.6876,38.1619,38.4195,170600.0],["2023-11-30",38.786,38.8058,38.1322,38.3897,254800.0],["2023-12-01",38.4789,39.638,38.3798,39.4993,170800.0],["2023-12-04",39.2913,39.9352,39.2021,39.8659,154000.0],["2023-12-05",39.8064,39.8064,38.786,39.0337,159000.0],["2023-12-06",39.4399,40.2225,39.4399,39.539,156000.0],["2023-12-07",39.5687,40.2721,39.1526,40.2424,141400.0],["2023-12-08",40.0938,40.5396,39.8461,40.4702,121400.0],["2023-12-11",40.599,40.9458,40.1532,40.9259,205100.0],["2023-12-12",40.9358,40.9358,39.7371,40.1136,170700.0],["2023-12-13",39.965,40.9358,39.0634,40.8764,244600.0],["2023-12-14",41.0349,42.3625,41.0349,42.2139,323600.0],["2023-12-15",42.5408,42.8479,41.9959,42.3724,1810500.0],["2023-12-18",42.3724,42.3724,40.9854,41.2529,236900.0],["2023-12-19",41.5005,42.0157,41.0151,41.5798,190500.0],["2023-12-20",41.4708,42.2139,40.916,41.1142,349400.0],["2023-12-21",41.3618,41.877,41.2628,41.7383,206100.0],["2023-12-22",41.768,42.5111,41.7086,42.1346,208100.0],["2023-12-26",42.5111,43.0857,42.3129,42.9965,135300.0],["2023-12-27",42.8677,43.5513,42.8182,43.4522,166300.0],["2023-12-28",43.2242,43.6902,43.2242,43.601,155400.0],["2023-12-29",43.601,43.8786,43.2837,43.3729,196200.0],["2024-01-02",42.9862,43.7398,42.8969,43.2837,227200.0],["2024-01-03",42.9267,43.8191,42.5995,42.7383,308000.0],["2024-01-04",42.4904,42.6986,41.8557,41.8954,261000.0],["2024-01-05",41.6376,42.5598,41.3599,42.2425,249000.0],["2024-01-08",42.4606,43.4324,42.4606,43.3035,219600.0],["2024-01-09",42.6094,42.8275,42.0045,42.0342,170100.0],["2024-01-10",41.9648,42.8573,41.8161,42.8374,185400.0],["2024-01-11",42.5697,42.8176,41.6574,41.6971,196000.0],["2024-01-12",42.2921,42.53,41.231,41.5781,102200.0],["2024-01-16",41.3699,41.5781,40.9633,41.112,84800.0],["2024-01-17",40.4675,40.5468,39.7535,39.9915,143000.0],["2024-01-18",40.1799,41.3996,39.932,41.0625,270800.0],["2024-01-19",41.3203,41.6772,40.8542,41.6574,131000.0],["2024-01-22",42.2623,42.5994,41.8062,42.1433,184000.0],["2024-01-23",42.5994,42.5994,41.4492,41.6376,135000.0],["2024-01-24",42.2226,42.2226,41.231,41.3104,88900.0],["2024-01-25",42.0838,42.1631,41.2409,41.588,144000.0],["2024-01-26",41.826,42.1433,41.1914,41.4095,110800.0],["2024-01-29",40.5766,42.0838,40.5766,42.0342,120500.0],["2024-01-30",41.9946,42.3119,41.8756,41.9946,141500.0],["2024-01-31",41.9946,42.0342,40.6361,40.7154,138400.0],["2024-02-01",40.7352,41.8161,40.7352,41.7467,131100.0],["2024-02-02",41.2608,41.945,41.0327,41.7764,130300.0],["2024-02-05",41.1715,41.4294,40.6162,41.2211,137900.0],["2024-02-06",42.5995,46.7047,42.2425,45.5247,443400.0],["2024-02-07",41.8458,42.7482,41.8458,42.3516,336700.0],["2024-02-08",42.5697,44.1265,42.411,43.8191,231300.0],["2024-02-09",44.0174,45.7627,43.8489,45.3561,227800.0],["2024-02-12",45.3561,46.556,45.3561,46.3676,220700.0],["2024-02-13",44.6521,45.1975,43.363,43.7596,303600.0],["2024-02-14",44.3943,44.5529,43.7894,44.3645,133700.0],["2024-02-15",44.781,45.6536,44.5827,45.4454,135100.0],["2024-02-16",45.1281,45.8916,44.7711,45.1875,116700.0],["2024-02-20",44.3447,45.0289,44.2852,44.7612,109800.0],["2024-02-21",44.3546,44.7909,44.2158,44.6719,92200.0],["2024-02-22",44.6719,45.0686,44.4736,44.7612,92500.0],["2024-02-23",44.5827,45.0487,44.1364,44.662,70100.0],["2024-02-26",44.5331,44.7909,44.0472,44.1166,133000.0],["2024-02-27",44.4736,44.8306,43.6803,43.829,107300.0],["2024-02-28",43.2043,44.3348,43.2043,44.2257,91800.0],["2024-02-29",44.9991,45.0289,44.0075,44.186,223800.0],["2024-03-01",44.2158,45.019,43.829,44.6818,99800.0],["2024-03-04",44.7711,45.5842,44.1265,44.2654,100100.0],["2024-03-05",43.9679,44.4538,43.9381,44.1662,105500.0],["2024-03-06",44.4637,44.662,44.1662,44.2455,66200.0],["2024-03-07",44.5926,44.9297,44.2158,44.5926,82100.0],["2024-03-08",45.1479,45.4255,43.9282,44.186,97800.0],["2024-03-11",43.948,44.3943,43.8786,44.3645,68700.0],["2024-03-12",44.067,44.2654,43.4919,44.1265,79500.0],["2024-03-13",43.9084,44.4736,43.8489,44.0968,92100.0],["2024-03-14",43.8588,44.2654,43.2242,44.2455,114500.0],["2024-03-15",43.9084,44.8107,43.9084,44.543,277200.0],["2024-03-18",44.4835,45.019,43.6902,43.7101,122900.0],["2024-03-19",43.7101,43.8191,43.363,43.4324,91000.0],["2024-03-20",43.4324,44.7215,43.4324,44.5331,95900.0],["2024-03-21",44.7909,46.0106,44.7909,45.8321,149500.0],["2024-03-22",45.9511,46.5857,45.1479,45.247,146300.0],["2024-03-25",45.4454,45.7924,44.9793,45.0091,107900.0],["2024-03-26",45.3165,45.3165,44.7215,45.0586,121500.0],["2024-03-27",45.4358,46.5871,45.3068,46.5573,99100.0],["2024-03-28",46.4481,46.9344,46.2397,46.4382,149300.0],["2024-04-01",46.468,46.5374,45.7931,45.803,81300.0],["2024-04-02",45.2174,45.7335,44.6418,44.6716,169600.0],["2024-04-03",44.344,45.5747,44.3043,44.4631,171100.0],["2024-04-04",45.0686,45.3961,44.0364,44.086,124100.0],["2024-04-05",43.9074,44.6716,43.9074,44.4631,90300.0],["2024-04-08",44.88,45.4159,44.4334,45.3365,129900.0],["2024-04-09",45.6541,46.1702,45.4358,46.1404,101000.0],["2024-04-10",44.7609,45.3663,44.612,45.2472,152000.0],["2024-04-11",45.3961,46.6466,45.3961,46.5077,176600.0],["2024-04-12",46.0908,46.2496,45.4556,45.6244,163000.0],["2024-04-15",45.6541,45.6541,44.7113,45.1281,129300.0],["2024-04-16",44.8502,44.9594,43.9967,44.0364,141900.0],["2024-04-17",44.5525,44.6914,43.4707,43.4707,99100.0],["2024-04-18",43.3317,43.6295,42.7362,42.7759,103300.0],["2024-04-19",42.5576,43.3019,42.3095,43.1034,119600.0],["2024-04-22",43.431,44.0463,43.1729,43.4409,109900.0],["2024-04-23",43.3913,45.1877,43.3913,45.148,148800.0],["2024-04-24",44.9395,45.5053,44.7807,45.2968,93700.0],["2024-04-25",44.9991,45.3862,44.8502,45.3365,126800.0],["2024-04-26",45.3167,45.9717,45.3068,45.8129,136000.0],["2024-04-29",46.0908,46.6665,46.0114,46.6466,136100.0],["2024-04-30",46.4283,46.7161,45.3961,45.406,248500.0],["2024-05-01",45.406,47.5994,44.751,47.0634,265400.0],["2024-05-02",47.5398,48.6514,47.0436,48.1453,251500.0],["2024-05-03",48.7606,49.2965,48.6713,49.2171,246300.0],["2024-05-06",49.5248,50.0707,49.2568,49.3759,182300.0],["2024-05-07",49.4057,50.3883,49.2469,49.9416,201200.0],["2024-05-08",49.5248,50.5173,49.366,50.4875,129400.0],["2024-05-09",50.2493,51.3212,50.1997,51.1922,148000.0],["2024-05-10",51.2418,51.48,50.7456,51.2021,116500.0],["2024-05-13",51.5395,51.5395,50.5471,51.0135,90400.0],["2024-05-14",51.8869,51.8869,50.6662,50.7158,89400.0],["2024-05-15",51.1227,51.9564,50.8349,51.5991,110700.0],["2024-05-16",51.5098,51.5098,50.954,51.3907,90100.0],["2024-05-17",51.5098,52.1847,51.4403,52.1549,175600.0],["2024-05-20",52.1053,53.455,52.0358,53.2466,280400.0],["2024-05-21",53.0977,53.8322,52.7504,53.723,142700.0],["2024-05-22",53.723,53.9215,52.5122,52.7603,177600.0],["2024-05-23",52.9489,53.058,51.3907,51.9068,132400.0],["2024-05-24",51.9961,52.6015,51.9365,52.4625,101400.0],["2024-05-28",52.7702,53.9612,52.5618,53.2168,182400.0],["2024-05-29",52.3633,53.2268,52.274,52.3037,121700.0],["2024-05-30",52.671,53.3657,52.3335,53.068,76200.0],["2024-05-31",53.1672,53.6634,52.3037,52.5519,166200.0],["2024-06-03",53.0779,53.3657,52.403,53.2665,178800.0],["2024-06-04",53.1573,53.5344,52.5717,52.5916,139500.0],["2024-06-05",52.6511,54.3185,52.6213,54.3086,127100.0],["2024-06-06",53.9413,53.9413,52.145,52.4229,136800.0],["2024-06-07",52.1847,52.7702,51.9365,52.2442,106100.0],["2024-06-10",51.6884,51.7083,51.0235,51.6983,124900.0],["2024-06-11",51.4998,51.4998,50.8051,51.212,119000.0],["2024-06-12",52.5022,53.1077,51.6586,51.8472,173300.0],["2024-06-13",51.5792,51.5792,50.8349,51.2716,137700.0],["2024-06-14",50.5272,50.815,49.6538,50.0508,121700.0],["2024-06-17",49.7332,50.6165,49.4553,50.4875,116200.0],["2024-06-18",50.5074,50.9738,50.2394,50.5768,111000.0],["2024-06-20",50.5173,51.1624,50.021,50.5967,130400.0],["2024-06-21",50.4577,50.7555,49.9218,50.4081,562800.0],["2024-06-24",50.4776,50.8647,50.1798,50.3386,142000.0],["2024-06-25",50.1302,50.6562,49.6737,50.289,106900.0],["2024-06-26",49.9516,50.6165,49.7729,49.7928,172200.0],["2024-06-27",50.0607,50.2592,49.6439,49.9615,93600.0],["2024-06-28",50.5475,50.8753,49.6238,50.2893,440300.0],["2024-07-01",50.3588,50.6667,48.6603,48.7199,100800.0],["2024-07-02",48.8093,49.2265,48.8093,48.9583,70400.0],["2024-07-03",49.3159,49.6734,48.7199,49.5344,53900.0],["2024-07-05",49.2265,49.4251,48.9285,48.9782,86500.0],["2024-07-08",49.4351,50.0211,49.0378,49.1669,87500.0],["2024-07-09",49.1669,49.1669,48.2531,48.3027,88000.0],["2024-07-10",48.7696,49.5145,48.4021,49.3159,107600.0],["2024-07-11",50.8058,51.7096,50.3588,51.5507,162400.0],["2024-07-12",52.2063,52.8221,51.4415,51.4514,191100.0],["2024-07-15",52.1169,53.0704,50.6469,52.3652,189100.0],["2024-07-16",52.991,54.7888,52.4447,54.5703,202900.0],["2024-07-17",53.9048,55.0967,53.1896,53.2989,134500.0],["2024-07-18",53.13,53.7061,52.3751,53.0406,121700.0],["2024-07-19",53.1598,53.1598,51.8288,52.246,144600.0],["2024-07-22",52.7327,53.875,51.9083,53.8154,112500.0],["2024-07-23",53.5174,54.5206,53.0903,53.3684,166300.0],["2024-07-24",53.0903,54.3021,51.9679,52.1864,209500.0],["2024-07-25",52.395,52.7426,51.4911,51.5706,202700.0],["2024-07-26",52.4447,52.6533,51.362,51.9381,304900.0],["2024-07-29",52.1964,52.1964,50.9548,51.3521,223500.0],["2024-07-30",48.1935,49.6536,46.783,47.5677,260000.0],["2024-07-31",47.9154,50.0608,47.3095,48.5511,355100.0],["2024-08-01",48.5312,48.6206,47.2896,48.0941,415600.0],["2024-08-02",46.3559,46.7433,44.9554,45.7202,247200.0],["2024-08-05",43.5847,44.4389,42.8199,44.4389,191100.0],["2024-08-06",44.3793,45.2931,43.9423,44.9455,218800.0],["2024-08-07",45.6606,45.909,44.0317,44.3892,168600.0],["2024-08-08",44.8859,45.4322,44.4886,45.4123,137900.0],["2024-08-09",45.4322,45.4322,44.5978,45.2335,101800.0],["2024-08-12",45.5216,45.5613,44.3297,44.7667,78200.0],["2024-08-13",45.4322,46.0381,44.9356,45.9487,101000.0],["2024-08-14",46.3162,46.3162,45.0448,45.4222,70700.0],["2024-08-15",46.6042,47.4287,46.495,46.9122,74100.0],["2024-08-16",46.9022,47.5479,46.7433,47.2002,108200.0],["2024-08-19",47.2598,47.9054,47.1307,47.8756,105800.0],["2024-08-20",47.667,47.7664,47.0016,47.2499,81700.0],["2024-08-21",47.7962,48.1835,47.4585,48.1438,83400.0],["2024-08-22",48.2928,48.5511,47.3293,47.4883,97800.0],["2024-08-23",48.0147,49.6635,47.8458,49.3258,111700.0],["2024-08-26",49.6635,49.892,49.1073,49.2066,90500.0],["2024-08-27",49.1073,49.1073,48.3921,48.6504,113800.0],["2024-08-28",48.4319,48.9186,47.826,47.8856,115500.0],["2024-08-29",48.3921,49.1172,47.9948,48.6305,112800.0],["2024-08-30",48.7199,48.998,48.2729,48.9186,295400.0],["2024-09-03",48.2133,48.4219,46.3956,46.6042,151900.0],["2024-09-04",46.644,47.2995,46.197,46.2665,114800.0],["2024-09-05",46.1275,46.5446,45.7401,45.8792,99800.0],["2024-09-06",45.6308,45.7202,44.8561,44.9753,79100.0],["2024-09-09",44.8064,45.164,44.3396,44.5879,153700.0],["2024-09-10",44.7667,45.0547,44.1211,44.6475,138800.0],["2024-09-11",44.2601,45.7699,43.5549,45.5216,269700.0],["2024-09-12",45.9785,45.9785,45.0647,45.452,83700.0],["2024-09-13",46.0778,46.9519,45.9785,46.7135,97200.0],["2024-09-16",46.5844,46.7234,45.601,46.2069,149200.0],["2024-09-17",46.9122,47.4187,46.3758,46.5148,110000.0],["2024-09-18",46.6539,47.8856,46.1771,46.7135,113500.0],["2024-09-19",48.3325,48.3325,47.1605,48.2431,132400.0],["2024-09-20",47.8359,48.114,47.0313,47.667,723900.0],["2024-09-23",47.8558,48.0544,47.1605,47.1803,101000.0],["2024-09-24",47.5776,48.0147,47.1307,47.7266,63600.0],["2024-09-25",47.3989,47.7167,46.6539,46.9022,85300.0],["2024-09-26",47.7862,48.2729,47.4088,47.9452,94600.0],["2024-09-27",48.4521,48.9094,47.8656,48.0943,97200.0],["2024-09-30",47.9253,48.3229,47.6767,48.0943,97900.0],["2024-10-01",48.1837,48.1837,46.7821,47.299,114400.0],["2024-10-02",47.2592,48.1042,47.1499,47.8756,69600.0],["2024-10-03",47.4282,47.7165,46.9411,47.0902,84500.0],["2024-10-04",47.9054,47.9054,47.3089,47.8159,99000.0],["2024-10-07",47.3686,47.796,47.2294,47.4978,93400.0],["2024-10-08",47.6469,47.975,47.4779,47.7463,83700.0],["2024-10-09",47.8358,48.9094,47.6966,48.5714,85500.0],["2024-10-10",48.0147,48.0147,47.1598,47.1896,120200.0],["2024-10-11",47.4282,48.3627,47.3785,47.965,158100.0],["2024-10-14",47.8756,48.5217,47.8756,48.2036,93600.0],["2024-10-15",48.2136,48.9393,48.1142,48.134,144500.0],["2024-10-16",48.651,49.0784,48.3428,48.8895,155100.0],["2024-10-17",49.1381,49.2574,48.8398,49.0585,115100.0],["2024-10-18",49.327,49.327,48.0744,48.1042,81800.0],["2024-10-21",48.0147,48.0545,46.802,46.9312,131600.0],["2024-10-22",46.7224,47.1499,46.3745,46.8914,57900.0],["2024-10-23",46.7622,46.9212,46.2154,46.7324,119200.0],["2024-10-24",47.3089,47.3288,46.6628,47.1399,112300.0],["2024-10-25",47.3388,47.9153,47.3288,47.468,99700.0],["2024-10-28",47.8259,48.5615,47.5674,48.2533,158500.0],["2024-10-29",47.9452,49.8836,47.8855,49.4363,222600.0],["2024-10-30",49.0486,50.6988,49.0486,50.4801,213600.0],["2024-10-31",50.4105,50.4105,49.148,49.1977,199800.0],["2024-11-01",49.2474,50.9076,49.2474,50.8678,155700.0],["2024-11-04",50.7783,51.3748,50.5596,51.2157,139400.0],["2024-11-05",51.0964,52.3291,50.9473,52.2695,89500.0],["2024-11-06",55.3213,59.1387,55.3213,58.6217,227500.0],["2024-11-07",58.5422,58.6615,57.2996,58.3831,229100.0],["2024-11-08",57.6575,59.3275,57.5382,57.6276,218900.0],["2024-11-11",58.065,58.065,57.0312,57.5282,142800.0],["2024-11-12",57.1604,57.9259,56.4347,56.9517,151100.0],["2024-11-13",57.2698,57.2698,55.2617,55.2816,146000.0],["2024-11-14",54.9833,55.5202,52.7665,53.7407,189600.0],["2024-11-15",54.1085,54.208,52.7367,52.846,146100.0],["2024-11-18",53.1642,53.6115,52.9256,53.353,119100.0],["2024-11-19",52.9156,53.0349,51.7128,52.0607,155700.0],["2024-11-20",52.2595,52.4583,51.0567,52.4385,118400.0],["2024-11-21",52.856,53.6214,52.2496,52.8659,143800.0],["2024-11-22",53.0051,54.2378,52.7069,53.9694,175400.0],["2024-11-25",54.4764,56.4248,54.4764,55.1424,185300.0],["2024-11-26",55.0132,55.0132,53.9296,54.1384,186200.0],["2024-11-27",54.3173,54.7448,53.5518,54.0091,95000.0],["2024-11-29",54.4068,54.864,54.367,54.5857,80900.0],["2024-12-02",54.8243,56.0868,54.0191,56.057,201100.0],["2024-12-03",55.7985,56.2657,54.9237,54.9635,117800.0],["2024-12-04",55.4804,55.6792,54.7845,55.1722,117100.0],["2024-12-05",55.1026,55.4009,53.8501,53.9992,100400.0],["2024-12-06",54.1483,54.5261,53.8501,54.4863,89000.0],["2024-12-09",54.6354,56.1663,54.0688,55.3015,151300.0],["2024-12-10",55.6196,56.4546,54.6752,55.8979,154700.0],["2024-12-11",56.3452,56.7528,55.2915,56.3353,116400.0],["2024-12-12",55.9675,56.9019,55.6394,55.9774,116900.0],["2024-12-13",55.888,56.2757,55.3114,56.1266,198300.0],["2024-12-16",56.4248,57.1505,56.3552,56.6137,170200.0],["2024-12-17",56.3751,57.1405,55.212,55.3412,197300.0],["2024-12-18",55.9377,55.9874,52.2297,52.6273,237500.0],["2024-12-19",53.3133,53.522,52.2198,52.518,181400.0],["2024-12-20",51.504,53.3133,51.504,51.8917,619600.0],["2024-12-23",51.8917,52.8262,51.8917,52.5876,127200.0],["2024-12-24",52.5876,53.184,52.5379,53.1045,42300.0],["2024-12-26",52.8858,53.7904,52.8858,53.6612,59600.0],["2024-12-27",53.2832,53.8403,52.3679,52.8454,66100.0],["2024-12-30",52.6067,52.8653,51.7312,52.4475,69500.0],["2024-12-31",52.6067,53.3528,52.2883,52.4574,108700.0],["2025-01-02",52.6962,53.0941,51.393,51.6218,91400.0],["2025-01-03",52.1391,52.3281,51.7014,52.2087,171300.0],["2025-01-06",52.2485,53.2036,51.8208,51.9899,125600.0],["2025-01-07",52.1988,52.8753,51.3532,51.6516,105400.0],["2025-01-08",51.194,51.5124,50.6369,51.2438,125500.0],["2025-01-10",50.1992,50.6568,49.5227,49.6421,163800.0],["2025-01-13",48.896,49.7515,48.896,49.4531,128900.0],["2025-01-14",50.1395,50.8856,49.8112,50.4678,123200.0],["2025-01-15",51.6715,51.9202,50.8757,51.3432,99500.0],["2025-01-16",51.3631,51.8108,51.1144,51.1244,80400.0],["2025-01-17",51.9003,51.9003,50.9752,51.3731,77400.0],["2025-01-21",51.8904,52.736,51.7611,52.5669,83600.0],["2025-01-22",52.3978,53.0046,52.3679,52.6763,103800.0],["2025-01-23",52.0595,52.3679,51.0448,51.2736,118100.0],["2025-01-24",51.0149,51.9899,50.7861,51.9799,184700.0],["2025-01-27",51.0945,51.2736,49.4232,50.7961,282000.0],["2025-01-28",51.1045,51.8605,50.6667,51.0547,178600.0],["2025-01-29",51.0945,51.4825,50.3882,50.816,100500.0],["2025-01-30",51.5621,52.1192,50.5573,50.9652,98300.0],["2025-01-31",50.9652,51.8009,50.3086,50.8259,130400.0],["2025-02-03",49.6222,50.1096,48.8363,49.0153,186000.0],["2025-02-04",45.6031,47.9907,43.7726,46.8267,221900.0],["2025-02-05",46.8267,48.3488,46.7471,47.7121,195400.0],["2025-02-06",47.8016,47.931,46.3591,47.3341,283700.0],["2025-02-07",47.2843,47.2843,45.7722,46.2298,163500.0],["2025-02-10",46.379,47.0456,45.7821,46.3094,224900.0],["2025-02-11",46.0408,46.9759,45.9214,46.1701,118600.0],["2025-02-12",45.3643,45.8617,44.9664,45.4737,119800.0],["2025-02-13",45.7722,46.2796,45.3842,46.2597,99800.0],["2025-02-14",46.1602,46.4288,45.6827,45.9911,110500.0],["2025-02-18",45.9413,46.5581,45.6628,46.4487,117000.0],["2025-02-19",46.0507,46.5283,45.812,45.9314,133000.0],["2025-02-20",45.8219,46.2099,45.4538,46.1701,108100.0],["2025-02-21",46.7571,46.8068,45.046,45.5633,142800.0],["2025-02-24",45.7622,45.7622,44.7674,44.837,154600.0],["2025-02-25",44.7077,45.0858,44.5286,44.9763,161100.0],["2025-02-26",45.0659,45.4737,44.648,45.0062,119200.0],["2025-02-27",44.8171,44.8768,43.9019,44.081,105900.0],["2025-02-28",43.8323,44.4391,43.7029,44.4292,177800.0],["2025-03-03",44.5286,44.8768,42.2604,42.6086,148700.0],["2025-03-04",42.2306,42.7081,41.6834,42.151,145400.0],["2025-03-05",42.4494,43.1757,42.0714,43.1458,138700.0],["2025-03-06",42.5788,43.315,42.539,43.0364,180800.0],["2025-03-07",42.8474,44.0213,42.8474,43.6532,207700.0],["2025-03-10",43.1956,43.2951,42.35,42.7976,200100.0],["2025-03-11",42.8573,43.1359,42.1609,42.4594,185400.0],["2025-03-12",42.738,42.8474,42.151,42.2704,124700.0],["2025-03-13",42.0515,42.3997,41.0169,41.2358,150000.0],["2025-03-14",41.6536,42.2803,41.2954,42.2306,126800.0],["2025-03-17",41.8923,42.8772,41.8923,42.6982,106200.0],["2025-03-18",42.3898,42.6186,41.9321,42.3798,122000.0],["2025-03-19",42.5091,43.3945,42.4992,43.1259,103300.0],["2025-03-20",42.5091,43.315,42.4892,42.728,134600.0],["2025-03-21",42.1411,42.4793,41.5839,42.151,319900.0],["2025-03-24",43.0762,43.6532,42.927,43.5935,157100.0],["2025-03-25",43.3846,43.8522,43.0961,43.4443,134600.0],["2025-03-26",43.7527,43.7527,42.7578,43.1359,102700.0],["2025-03-27",43.1359,43.315,42.3699,42.8175,106700.0],["2025-03-28",42.6184,42.8773,41.3836,41.9811,112800.0],["2025-03-31",41.2144,41.8317,41.065,41.3737,263600.0],["2025-04-01",41.055,41.6625,40.6866,40.9156,196000.0],["2025-04-02",40.368,41.6027,40.368,41.6027,250700.0],["2025-04-03",39.4818,39.7606,37.0123,37.2214,277800.0],["2025-04-04",35.4091,36.0066,33.8756,35.897,356300.0],["2025-04-07",34.6424,37.4902,34.4432,35.7477,433800.0],["2025-04-08",36.7235,36.9724,34.5528,34.8116,351000.0],["2025-04-09",34.5428,38.5955,34.5428,38.2271,453500.0],["2025-04-10",37.1218,37.8487,36.2655,36.9924,225700.0],["2025-04-11",37.0621,37.4803,35.9468,36.9724,208300.0],["2025-04-14",37.4305,37.6097,36.3252,36.9426,266900.0],["2025-04-15",36.9824,37.3707,36.6737,37.1816,251000.0],["2025-04-16",36.7733,37.0521,35.8472,36.6339,194900.0],["2025-04-17",36.604,37.7392,36.4945,37.4205,200200.0],["2025-04-21",36.8032,37.2114,36.4845,37.1915,196100.0],["2025-04-22",37.5101,38.0777,37.1816,37.8885,175300.0],["2025-04-23",38.6453,39.9796,38.5756,38.6453,195000.0],["2025-04-24",38.6752,40.0294,38.5358,40.0095,136100.0],["2025-04-25",39.6809,39.9796,39.2229,39.9298,112600.0],["2025-04-28",39.7904,40.5173,39.2826,39.6311,133700.0],["2025-04-29",39.2229,39.8801,39.2229,39.7207,258300.0],["2025-04-30",38.4959,38.9241,36.8032,37.9184,285400.0],["2025-05-01",38.6851,39.412,38.1176,38.5457,270900.0],["2025-05-02",39.0038,40.3779,38.9142,39.6411,196400.0],["2025-05-05",39.0137,39.4519,38.8246,38.8544,185200.0],["2025-05-06",38.4163,39.2527,37.9582,38.715,150900.0],["2025-05-07",39.0536,39.3324,38.5557,39.0237,141200.0],["2025-05-08",39.3623,40.3381,39.0337,39.8502,133400.0],["2025-05-09",39.89,40.3082,39.7008,39.7406,166400.0],["2025-05-12",41.6127,42.4192,41.5231,42.23,294000.0],["2025-05-13",42.4491,43.3453,42.4491,43.1959,124300.0],["2025-05-14",43.1163,43.4548,42.6483,42.7478,147600.0],["2025-05-15",42.5885,43.1163,42.2101,42.5586,145400.0],["2025-05-16",42.5885,43.0963,42.2798,43.0366,138100.0],["2025-05-19",42.1106,42.6084,42.1106,42.4989,99300.0],["2025-05-20",42.3197,42.8872,41.6425,41.9911,332700.0],["2025-05-21",41.6226,41.8118,40.6767,40.826,137000.0],["2025-05-22",40.6866,40.8459,40.2784,40.3281,197900.0],["2025-05-23",39.1432,39.89,39.1432,39.5017,173000.0],["2025-05-27",40.0991,41.0053,39.9796,40.9555,158300.0],["2025-05-28",40.9754,41.0252,40.0593,40.1489,109600.0],["2025-05-29",40.4178,40.7065,39.9597,40.6269,138000.0],["2025-05-30",40.4377,40.7563,39.8601,40.5173,163700.0],["2025-06-02",40.2684,40.607,39.9896,40.2784,115000.0],["2025-06-03",40.368,41.6127,40.368,41.5231,114100.0],["2025-06-04",41.5131,42.0508,41.294,41.4733,134000.0],["2025-06-05",41.3438,41.6525,40.9853,41.2343,105000.0],["2025-06-06",42.1902,42.5188,41.4534,41.6824,99100.0],["2025-06-09",41.9911,42.947,41.9612,42.7578,138300.0],["2025-06-10",42.9669,43.3552,42.718,43.0764,117000.0],["2025-06-11",43.2158,43.2258,42.4392,42.4989,155400.0],["2025-06-12",42.0906,42.4591,41.8019,42.3694,142800.0],["2025-06-13",41.543,41.9214,40.8858,40.9953,116500.0],["2025-06-16",41.4533,41.772,41.1646,41.6724,147300.0],["2025-06-17",41.3339,42.011,41.1646,41.304,159000.0],["2025-06-18",41.2642,41.9114,41.1845,41.2044,82000.0],["2025-06-20",41.4932,41.543,40.8758,41.0351,306700.0],["2025-06-23",40.9555,42.0508,40.597,41.9911,164800.0],["2025-06-24",42.24,43.2557,42.0608,43.1163,222000.0],["2025-06-25",43.0067,43.5146,42.7279,42.7677,176000.0],["2025-06-26",42.9569,43.4249,42.8773,43.2557,101500.0],["2025-06-27",43.3354,43.7839,43.0065,43.4749,699100.0],["2025-06-30",43.6145,43.6743,42.4583,42.4683,165300.0],["2025-07-01",42.3387,43.7839,42.3387,43.1859,106200.0],["2025-07-02",43.2656,44.3919,43.1261,44.362,234800.0],["2025-07-03",44.8304,45.1095,44.1626,44.4716,82300.0],["2025-07-07",43.8935,44.1726,42.847,42.9268,167500.0],["2025-07-08",43.3653,44.2424,43.0264,43.0862,239800.0],["2025-07-09",43.2357,43.2955,42.249,43.1261,142800.0],["2025-07-10",42.9367,43.5048,42.6477,42.6577,165800.0],["2025-07-11",42.3786,42.4284,41.6411,41.7607,157400.0],["2025-07-14",41.4617,41.7507,41.063,41.4318,109400.0],["2025-07-15",41.97,42.8371,40.9932,41.0032,266800.0],["2025-07-16",41.2623,41.5215,40.7839,41.362,327100.0],["2025-07-17",41.2225,42.0597,41.2225,41.7706,335800.0],["2025-07-18",42.0298,42.0995,40.744,40.8836,230300.0],["2025-07-21",41.0829,41.1029,40.3155,40.5347,319300.0],["2025-07-22",40.5248,40.7241,40.2158,40.5746,318100.0],["2025-07-23",41.0929,41.3321,39.9367,40.3055,536800.0],["2025-07-24",42.857,43.7341,40.2756,41.8603,530500.0],["2025-07-25",41.8404,41.9002,40.5447,41.2922,367100.0],["2025-07-28",41.6211,41.9102,41.3022,41.3919,249000.0],["2025-07-29",41.6012,42.1494,40.8736,41.1128,269600.0],["2025-07-30",41.063,41.9401,40.2058,40.3354,261500.0],["2025-07-31",39.7374,40.2756,38.8304,39.0597,241800.0],["2025-08-01",38.3022,38.9301,37.8338,38.3122,236600.0],["2025-08-04",38.7806,39.2191,38.5613,38.8603,162900.0],["2025-08-05",38.9002,39.1294,38.4118,38.8005,182600.0],["2025-08-06",38.5115,38.651,38.1926,38.2823,220000.0],["2025-08-07",38.8105,38.8404,38.2723,38.4417,129600.0],["2025-08-08",38.5115,39.3288,38.3421,39.0497,127400.0],["2025-08-11",39.1394,39.7773,38.96,39.4783,233100.0],["2025-08-12",39.6776,41.2723,39.6776,41.2623,169900.0],["2025-08-13",41.4916,42.4982,41.372,42.4484,248800.0],["2025-08-14",41.7706,41.7706,41.0331,41.4118,136600.0],["2025-08-15",41.4716,41.4716,40.6244,40.8338,117300.0],["2025-08-18",40.774,41.2324,40.754,41.1726,112800.0],["2025-08-19",41.2524,41.5813,40.9833,41.4716,129400.0],["2025-08-20",41.352,41.4118,40.8537,41.4118,194200.0],["2025-08-21",41.2823,41.4417,40.9633,41.4019,133400.0],["2025-08-22",41.7607,43.5746,41.651,43.3952,152900.0],["2025-08-25",43.4151,43.4151,42.5082,42.6477,154500.0],["2025-08-26",42.7474,43.1361,42.3188,42.4583,181400.0],["2025-08-27",42.0696,42.5779,42.0098,42.4783,121000.0],["2025-08-28",42.7474,42.7972,42.249,42.7872,130100.0],["2025-08-29",42.9168,42.9168,42.1892,42.3487,141500.0],["2025-09-02",41.5813,41.9999,41.2623,41.9401,140300.0],["2025-09-03",41.7108,41.95,41.4118,41.8205,120300.0],["2025-09-04",41.96,42.4484,41.5713,42.4484,124900.0],["2025-09-05",42.4583,43.0862,41.9301,42.2092,110200.0],["2025-09-08",42.1294,42.2092,41.6411,41.97,112700.0],["2025-09-09",41.7906,41.9002,41.0032,41.0929,95800.0],["2025-09-10",40.9334,41.5314,40.9334,41.3221,130100.0],["2025-09-11",41.2922,42.7673,41.2922,42.5979,190400.0],["2025-09-12",42.5082,42.558,41.5115,41.5713,99300.0],["2025-09-15",41.7607,42.2391,41.651,41.9201,125300.0],["2025-09-16",41.7906,41.9102,41.2723,41.5314,135600.0],["2025-09-17",41.5613,42.259,41.2125,41.2922,133300.0],["2025-09-18",41.6211,42.7374,41.6211,42.5181,145700.0],["2025-09-19",42.6078,42.6078,41.4617,41.5713,677100.0],["2025-09-22",41.4517,41.7806,41.1328,41.7009,231400.0],["2025-09-23",41.7308,42.4284,41.4019,41.5215,122600.0],["2025-09-24",41.3919,41.7009,40.2058,40.7241,142100.0],["2025-09-25",40.5846,41.0132,39.4982,39.558,231500.0],["2025-09-26",39.6179,39.8174,38.9893,39.2288,192700.0],["2025-09-29",39.6578,39.7476,38.5204,38.69,214400.0],["2025-09-30",38.6002,39.8872,38.6002,39.8473,218000.0],["2025-10-01",39.4183,39.8773,39.2188,39.4981,185700.0],["2025-10-02",39.6079,39.7775,39.1689,39.6578,106400.0],["2025-10-03",39.8274,40.5357,39.3385,39.578,132600.0],["2025-10-06",39.9571,40.3162,39.578,39.997,210400.0],["2025-10-07",40.0568,40.0967,38.0415,38.2012,287100.0],["2025-10-08",38.3408,38.7798,38.0615,38.68,125200.0],["2025-10-09",38.71,38.71,37.9517,38.2211,145700.0],["2025-10-10",38.3109,38.6002,36.5749,36.6548,191200.0],["2025-10-13",37.3731,37.5826,36.2856,36.3854,300700.0],["2025-10-14",35.9564,38.1712,35.9464,38.1513,352700.0],["2025-10-15",38.6002,39.6079,38.1513,39.578,208300.0],["2025-10-16",39.6578,40.9947,39.4782,40.9148,301900.0],["2025-10-17",40.6654,41.4037,39.7077,39.9371,283500.0],["2025-10-20",40.1566,41.1643,40.1566,41.1244,171200.0],["2025-10-21",41.1044,41.5135,40.845,41.2042,161400.0],["2025-10-22",41.294,41.5833,40.7153,40.8849,228900.0],["2025-10-23",40.835,42.0921,40.835,42.0622,185200.0],["2025-10-24",42.6209,42.9002,41.8327,42.0622,233900.0],["2025-10-27",42.2318,42.8603,42.2218,42.3415,321700.0],["2025-10-28",42.571,42.571,36.126,40.416,394000.0],["2025-10-29",40.436,41.8028,40.436,41.0346,343800.0],["2025-10-30",40.5956,41.294,40.2763,40.6654,265700.0],["2025-10-31",40.6754,41.5234,40.2165,41.4137,189900.0],["2025-11-03",41.7729,42.3715,41.1343,41.5434,304400.0],["2025-11-04",40.9049,42.162,40.7852,41.8527,266600.0],["2025-11-05",41.9624,43.2694,41.9624,43.1596,178200.0],["2025-11-06",42.7107,42.7805,40.7353,40.9148,200900.0],["2025-11-07",43.7084,43.7084,40.0668,40.6255,252500.0],["2025-11-10",40.9148,41.2541,40.1367,41.2042,183000.0],["2025-11-11",41.1244,41.4536,40.5956,41.264,116700.0],["2025-11-12",41.4137,42.9002,41.4137,42.2418,231000.0],["2025-11-13",41.713,42.3914,41.6432,42.3515,221800.0],["2025-11-14",41.8128,42.4114,41.5234,42.2517,216000.0],["2025-11-17",41.9026,42.4613,40.9448,40.9448,203700.0],["2025-11-18",40.8051,41.6332,40.5457,41.2541,177300.0],["2025-11-19",41.2341,41.9026,41.2341,41.8327,155000.0],["2025-11-20",42.4313,42.8703,40.0568,40.1965,191300.0],["2025-11-21",40.2963,42.1121,40.2963,41.703,200100.0],["2025-11-24",41.693,42.5211,41.294,42.2118,225500.0],["2025-11-25",42.571,43.3891,42.3515,42.4114,174600.0],["2025-11-26",42.142,42.8803,42.0821,42.4812,194200.0],["2025-11-28",42.581,42.6508,41.8327,42.2318,86800.0],["2025-12-01",41.9125,42.4712,41.5534,42.4014,184700.0],["2025-12-02",42.571,43.5787,42.3116,43.5587,169500.0],["2025-12-03",43.4889,45.0552,43.1297,45.0253,205300.0],["2025-12-04",44.9155,45.3845,44.1872,44.2271,166500.0],["2025-12-05",44.2272,44.5664,43.7283,44.3568,105100.0],["2025-12-08",44.8657,45.5441,43.449,43.6086,326800.0],["2025-12-09",43.1796,43.5288,42.581,43.01,221700.0],["2025-12-10",43.1896,44.736,42.9202,44.6362,294100.0],["2025-12-11",44.7659,45.4842,44.3668,45.4144,191200.0],["2025-12-12",45.5541,45.6039,44.2571,44.3668,139900.0],["2025-12-15",44.6063,44.8058,43.8181,44.0276,173700.0],["2025-12-16",44.0575,44.6761,43.9179,44.4167,311400.0],["2025-12-17",44.1573,44.9255,43.1297,43.3691,190100.0],["2025-12-18",43.9378,44.0675,43.2694,43.848,171400.0],["2025-12-19",43.6285,44.3967,43.6285,43.7283,759300.0],["2025-12-22",43.9977,44.6362,43.6086,43.7782,175300.0],["2025-12-23",43.5188,44.2371,43.5188,43.8879,144000.0],["2025-12-24",43.8081,44.4865,43.6186,44.277,68700.0],["2025-12-26",44.267,44.5566,43.9475,44.3869,130100.0],["2025-12-29",44.1173,44.3369,43.6879,43.9375,126300.0],["2025-12-30",43.8876,43.9874,43.2585,43.3484,116800.0],["2025-12-31",43.2884,43.4183,42.5894,42.8091,94200.0],["2026-01-02",43.0188,43.8776,42.6693,43.7877,140100.0],["2026-01-05",43.578,44.8662,43.578,44.4368,151000.0],["2026-01-06",44.0773,45.5352,43.618,45.4554,116900.0],["2026-01-07",45.3455,45.3555,44.5766,45.0459,103500.0],["2026-01-08",44.7364,45.6551,44.6865,45.6151,100900.0],["2026-01-09",45.4953,46.0046,45.1658,45.9846,145800.0],["2026-01-12",45.6551,46.6137,45.4054,46.3241,117600.0],["2026-01-13",46.2342,47.1829,46.2342,46.8534,89300.0],["2026-01-14",46.8034,47.2728,46.2143,46.9233,136000.0],["2026-01-15",47.3427,49.0702,47.3327,48.3313,150100.0],["2026-01-16",48.2414,48.4311,47.7221,48.1915,130400.0],["2026-01-20",47.1629,48.2214,46.8334,47.5024,154400.0],["2026-01-21",47.9618,49.929,47.6323,49.8491,197500.0],["2026-01-22",50.5481,51.1972,50.0388,50.9975,347000.0],["2026-01-23",50.618,50.8277,49.25,49.6594,207700.0],["2026-01-26",49.6394,50.4283,49.19,50.1087,175300.0],["2026-01-27",50.2585,50.9975,49.909,50.9975,135200.0],["2026-01-28",51.0973,51.6965,49.949,50.3684,271200.0],["2026-01-29",50.4682,51.9861,50.0189,51.9062,139800.0],["2026-01-30",51.357,52.1359,50.7279,51.337,198000.0],["2026-02-02",51.1672,53.464,51.1672,53.0446,193400.0],["2026-02-03",53.1844,54.153,52.5253,53.2043,172300.0],["2026-02-04",53.3841,55.2714,52.9247,53.7536,183300.0],["2026-02-05",53.7036,54.3327,53.0246,54.113,181200.0],["2026-02-06",54.7821,56.0103,54.6922,55.7008,191500.0],["2026-02-09",55.6409,56.0703,54.9718,55.5011,245200.0],["2026-02-10",58.7664,59.5753,57.1088,57.2086,306200.0],["2026-02-11",57.5482,57.8677,55.1416,57.0688,229700.0],["2026-02-12",57.7179,58.5967,55.7507,56.8392,229200.0],["2026-02-13",56.989,58.2172,56.4497,57.3784,145000.0],["2026-02-17",56.969,57.3285,55.7108,55.9205,198300.0],["2026-02-18",55.5111,56.4198,54.173,54.2229,226400.0],["2026-02-19",54.0032,54.0931,52.705,53.3242,333900.0],["2026-02-20",53.2742,54.3527,53.2742,53.6737,260000.0],["2026-02-23",53.6737,53.9033,51.5467,52.1359,248300.0],["2026-02-24",52.6851,53.6936,52.2856,52.8648,228300.0],["2026-02-25",53.2243,53.434,52.026,53.1444,169600.0],["2026-02-26",53.4939,53.4939,52.2757,53.3042,232300.0],["2026-02-27",52.6252,52.6851,51.6565,52.5852,232400.0],["2026-03-02",51.6466,52.6451,51.317,51.8762,355500.0],["2026-03-03",50.2785,51.2271,49.1801,51.1373,244300.0],["2026-03-04",51.7364,52.4254,50.7978,51.8563,149000.0],["2026-03-05",51.317,52.2157,50.2785,51.1173,253900.0],["2026-03-06",49.7093,50.1087,47.6722,47.832,256400.0],["2026-03-09",46.6337,47.6822,45.9247,47.4126,388300.0],["2026-03-10",47.4026,49.1301,47.2528,48.0417,280700.0],["2026-03-11",47.7521,48.7307,47.2228,48.1715,169600.0],["2026-03-12",47.3227,47.6223,46.374,46.7136,276000.0],["2026-03-13",47.2728,47.9718,45.4753,45.725,263200.0],["2026-03-16",46.5139,47.2528,45.8148,45.9447,128100.0],["2026-03-17",46.1544,46.8933,45.6451,46.2442,201100.0],["2026-03-18",46.0745,47.4026,46.0146,46.5638,210800.0],["2026-03-19",45.8148,47.3027,45.4354,47.133,255000.0],["2026-03-20",46.9732,47.2328,45.7449,46.1044,403000.0],["2026-03-23",47.9618,48.9005,47.8719,48.5709,176800.0],["2026-03-24",47.9019,50.1187,47.9019,49.9689,231400.0],["2026-03-25",50.6979,50.7179,49.8791,50.2685,134000.0],["2026-03-26",49.2999,50.0388,48.4611,48.5909,109200.0],["2026-03-27",47.9113,48.381,47.6714,47.8114,86000.0],["2026-03-30",48.381,48.381,46.3722,46.6121,137200.0],["2026-03-31",46.2123,48.1012,46.2123,47.7314,128900.0],["2026-04-01",48.1711,49.1206,48.1711,48.411,124900.0],["2026-04-02",47.2517,48.7908,47.1218,48.3111,119000.0],["2026-04-06",48.3111,48.9007,47.6714,48.371,91800.0],["2026-04-07",48.1012,49.5503,48.0112,49.4304,143300.0],["2026-04-08",50.7496,52.1787,50.7496,51.1194,175500.0],["2026-04-09",50.9895,54.9071,50.9895,53.358,519700.0],["2026-04-10",54.2275,55.127,53.9677,54.9071,199800.0],["2026-04-13",54.6373,55.7166,54.1376,55.5367,182100.0],["2026-04-14",56.0364,56.3662,54.9371,55.5267,166700.0],["2026-04-15",55.107,55.2169,54.0676,54.5074,170300.0],["2026-04-16",54.3375,55.6267,53.9877,54.5573,162600.0],["2026-04-17",55.6567,56.8759,54.7372,55.097,221600.0],["2026-04-20",55.147,55.8366,54.3674,54.7872,168500.0],["2026-04-21",54.9771,56.2963,54.4674,55.087,203200.0],["2026-04-22",56.0464,56.0464,53.8877,54.3075,186800.0],["2026-04-23",54.5473,56.1564,54.5473,55.4968,153000.0],["2026-04-24",55.8166,56.9859,54.9971,56.736,269900.0],["2026-04-27",56.9759,57.5355,55.7466,55.9465,162900.0],["2026-04-28",55.8865,55.9165,54.0976,54.2375,202800.0],["2026-04-29",56.9659,57.9753,54.0776,54.3974,503600.0],["2026-04-30",55.037,57.2057,54.5473,57.0658,410600.0],["2026-05-01",57.9853,58.365,55.097,56.9659,264900.0],["2026-05-04",56.9059,57.0558,55.5667,56.4962,197900.0],["2026-05-05",56.8959,58.6249,56.8659,58.0352,266500.0],["2026-05-06",59.2145,60.0141,58.1052,59.9641,400100.0],["2026-05-07",60.154,60.7836,58.9647,59.8142,479600.0],["2026-05-08",60.2639,61.9829,59.9641,61.713,362500.0],["2026-05-11",61.9129,61.9529,60.6037,61.4532,367500.0],["2026-05-12",61.3233,61.4432,58.0552,58.6249,360300.0],["2026-05-13",59.3445,59.9641,58.445,59.4444,233700.0],["2026-05-14",59.9441,61.733,59.7042,61.2533,306800.0],["2026-05-15",60.094,61.0234,58.2751,58.2851,269900.0],["2026-05-18",58.475,59.0746,56.2163,56.9059,286600.0],["2026-05-19",56.0964,57.5355,55.5367,57.0358,291900.0],["2026-05-20",57.4856,59.4544,57.3556,59.3744,177700.0],["2026-05-21",58.6849,59.9641,57.9753,59.8741,175500.0],["2026-05-22",60.5937,62.4126,60.4638,62.2827,258200.0],["2026-05-26",64.6513,65.3009,63.462,65.2109,336200.0],["2026-05-27",65.9505,65.9505,64.3615,65.081,261300.0],["2026-05-28",64.4614,65.3009,63.462,64.7512,423000.0],["2026-05-29",65.091,65.6707,63.412,64.1716,271900.0],["2026-06-01",63.1822,64.5513,61.713,63.8518,302100.0],["2026-06-02",64.3914,66.9499,64.0217,66.6801,314300.0],["2026-06-03",66.6401,67.2697,66.0504,66.9999,240800.0],["2026-06-04",66.3203,66.9499,65.2209,66.2403,148900.0],["2026-06-05",65.8805,65.8805,61.9829,62.8124,241800.0],["2026-06-08",63.8418,65.2509,62.9623,65.171,208300.0],["2026-06-09",66.3103,67.7794,63.7418,66.2303,356800.0],["2026-06-10",65.5607,67.4596,64.6813,64.7712,330900.0],["2026-06-11",65.8106,67.9593,64.7512,67.8394,403300.0],["2026-06-12",68.3391,68.5489,65.9805,66.0904,441100.0],["2026-06-15",67.3896,67.4796,65.8106,66.5901,333100.0],["2026-06-16",67.3697,68.0093,64.6913,64.7612,311200.0],["2026-06-17",65.4308,66.3203,64.2315,64.6813,375700.0],["2026-06-18",66.3902,67.4696,65.9605,66.9599,620500.0],["2026-06-22",67.2797,68.2691,65.6807,68.2691,551100.0],["2026-06-23",66.77,67.1098,65.5507,65.8106,514600.0],["2026-06-24",65.5807,67.2297,65.4608,66.9699,451100.0],["2026-06-25",67.8294,69.5084,66.6601,66.78,335000.0],["2026-06-26",65.55,65.55,61.64,65.0,1256800.0],["2026-06-29",64.99,65.0,62.9,64.57,320900.0],["2026-06-30",64.93,66.03,64.55,65.19,253500.0],["2026-07-01",64.47,64.47,61.86,63.83,282700.0],["2026-07-02",63.19,64.24,59.96,60.5,483000.0],["2026-07-06",60.72,62,59.995,60.34,269366.484126],["2026-07-07",59.955,59.955,56.97,59.15,367469.559575],["2026-07-08",58.49,59.29,58.09,59.06,223637.430733],["2026-07-09",60.05,61.49,60.05,60.96,296885.652912],["2026-07-10",60.3,61.21,59.945,60.14,190897.39266],["2026-07-13",59.48,60.31,58.72,59.07,324398.403888],["2026-07-14",60.01,60.324,58.73,60.05,175766.601136],["2026-07-15",60.61,60.7,58.845,59.39,145609.679791],["2026-07-16",58.6,59.89,58.37,59.48,188925.989457],["2026-07-17",57.74,59.8099,56.995,59.4,205042.009364],["2026-07-20",60,60.405,58.78,59.2,149465.204128],["2026-07-21",60.13,61.7,60,61.31,186928.304084],["2026-07-22",61.36,61.36,60.09,60.13,154628.482039],["2026-07-23",59.16,60.97,58.58,60.92,154747.51698],["2026-07-24",61.39,61.39,59.82,59.99,167889.380276],["2026-07-27",60.3,60.87,58.56,60.41,210275.387549],["2026-07-28",62.67,66.2,61.87,64.82,503436.639606],["2026-07-29",65.04,65.7125,61.2,61.53,500717.032712],["2026-07-30",63.46,64.07,61.56,62.7,324786.189121],["2026-07-31",63.95,64.83,62.01,64.12,222096.963088]]}