{"t":"FELE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2367,0.2519,0.2367,0.2367,48800.0],["1980-03-18",0.2418,0.2569,0.2418,0.2418,15200.0],["1980-03-19",0.2519,0.267,0.2519,0.2519,8000.0],["1980-03-20",0.2519,0.267,0.2519,0.2519,11200.0],["1980-03-21",0.2519,0.267,0.2519,0.2519,3200.0],["1980-03-24",0.2519,0.2519,0.2367,0.2367,13600.0],["1980-03-25",0.2367,0.2519,0.2367,0.2367,5600.0],["1980-03-26",0.2569,0.272,0.2569,0.2569,8000.0],["1980-03-27",0.2468,0.2468,0.2317,0.2317,16800.0],["1980-03-28",0.2468,0.2619,0.2468,0.2468,14400.0],["1980-03-31",0.2569,0.272,0.2569,0.2569,20000.0],["1980-04-01",0.2569,0.272,0.2569,0.2569,7200.0],["1980-04-02",0.2569,0.267,0.2519,0.2519,8800.0],["1980-04-03",0.2519,0.267,0.2519,0.2519,11200.0],["1980-04-07",0.2519,0.267,0.2519,0.2519,4000.0],["1980-04-08",0.2519,0.267,0.2519,0.2519,9600.0],["1980-04-09",0.2519,0.267,0.2519,0.2519,9600.0],["1980-04-10",0.2569,0.272,0.2569,0.2569,16800.0],["1980-04-11",0.2569,0.272,0.2569,0.2569,12800.0],["1980-04-14",0.2569,0.272,0.2569,0.2569,1600.0],["1980-04-15",0.2569,0.272,0.2569,0.2569,2400.0],["1980-04-16",0.2569,0.267,0.2519,0.2519,9600.0],["1980-04-17",0.2519,0.267,0.2519,0.2519,7200.0],["1980-04-18",0.2519,0.267,0.2519,0.2519,10400.0],["1980-04-21",0.2519,0.267,0.2519,0.2519,18400.0],["1980-04-22",0.2519,0.267,0.2519,0.2519,10400.0],["1980-04-23",0.2519,0.267,0.2519,0.2519,19200.0],["1980-04-24",0.2519,0.267,0.2519,0.2519,8800.0],["1980-04-25",0.2519,0.2619,0.2468,0.2468,8000.0],["1980-04-28",0.2519,0.267,0.2519,0.2519,1600.0],["1980-04-29",0.2569,0.272,0.2569,0.2569,7200.0],["1980-04-30",0.2569,0.267,0.2519,0.2519,1600.0],["1980-05-01",0.2519,0.267,0.2519,0.2519,24800.0],["1980-05-02",0.2519,0.267,0.2519,0.2519,2400.0],["1980-05-05",0.2519,0.267,0.2519,0.2519,4000.0],["1980-05-06",0.2519,0.267,0.2519,0.2519,7200.0],["1980-05-07",0.2519,0.267,0.2519,0.2519,18400.0],["1980-05-08",0.2569,0.272,0.2569,0.2569,14400.0],["1980-05-09",0.2569,0.272,0.2569,0.2569,16800.0],["1980-05-12",0.2569,0.2619,0.2468,0.2468,19200.0],["1980-05-13",0.2519,0.267,0.2519,0.2519,20800.0],["1980-05-14",0.2569,0.272,0.2569,0.2569,32000.0],["1980-05-15",0.2569,0.272,0.2569,0.2569,17600.0],["1980-05-16",0.2569,0.267,0.2519,0.2519,30400.0],["1980-05-19",0.2519,0.267,0.2519,0.2519,10400.0],["1980-05-20",0.2569,0.272,0.2569,0.2569,4000.0],["1980-05-21",0.2569,0.272,0.2569,0.2569,10400.0],["1980-05-22",0.2569,0.272,0.2569,0.2569,12000.0],["1980-05-23",0.2569,0.272,0.2569,0.2569,3200.0],["1980-05-27",0.2569,0.272,0.2569,0.2569,12000.0],["1980-05-28",0.3022,0.3173,0.3022,0.3022,47200.0],["1980-05-29",0.2972,0.2972,0.2821,0.2821,38400.0],["1980-05-30",0.2821,0.2972,0.2821,0.2821,28000.0],["1980-06-02",0.2821,0.2922,0.277,0.277,36000.0],["1980-06-03",0.2821,0.2972,0.2821,0.2821,39200.0],["1980-06-04",0.2619,0.2619,0.2468,0.2468,48800.0],["1980-06-05",0.2468,0.2619,0.2468,0.2468,10400.0],["1980-06-06",0.2519,0.267,0.2519,0.2519,12000.0],["1980-06-09",0.2569,0.272,0.2569,0.2569,17600.0],["1980-06-10",0.2619,0.277,0.2619,0.2619,5600.0],["1980-06-11",0.2619,0.277,0.2619,0.2619,6400.0],["1980-06-12",0.267,0.2821,0.267,0.267,8000.0],["1980-06-13",0.272,0.2871,0.272,0.272,19200.0],["1980-06-16",0.272,0.2871,0.272,0.272,2400.0],["1980-06-17",0.272,0.2821,0.267,0.267,16000.0],["1980-06-18",0.267,0.2821,0.267,0.267,7200.0],["1980-06-19",0.267,0.2821,0.267,0.267,2400.0],["1980-06-20",0.267,0.2821,0.267,0.267,7200.0],["1980-06-23",0.267,0.277,0.2619,0.2619,4800.0],["1980-06-24",0.267,0.2821,0.267,0.267,24800.0],["1980-06-25",0.267,0.2821,0.267,0.267,15200.0],["1980-06-26",0.267,0.2821,0.267,0.267,4800.0],["1980-06-27",0.267,0.277,0.2619,0.2619,16000.0],["1980-06-30",0.2619,0.277,0.2619,0.2619,9600.0],["1980-07-01",0.277,0.2922,0.277,0.277,31200.0],["1980-07-02",0.277,0.2922,0.277,0.277,5600.0],["1980-07-03",0.277,0.2922,0.277,0.277,14400.0],["1980-07-07",0.277,0.2871,0.277,0.277,4000.0],["1980-07-08",0.277,0.2871,0.277,0.277,2400.0],["1980-07-09",0.277,0.2922,0.277,0.277,23200.0],["1980-07-10",0.277,0.277,0.267,0.267,22400.0],["1980-07-11",0.267,0.272,0.2619,0.2619,31200.0],["1980-07-14",0.2619,0.272,0.2619,0.2619,19200.0],["1980-07-15",0.2619,0.272,0.2619,0.2619,16800.0],["1980-07-16",0.2619,0.272,0.2619,0.2619,8000.0],["1980-07-17",0.267,0.277,0.267,0.267,24800.0],["1980-07-18",0.2871,0.2972,0.2871,0.2871,41600.0],["1980-07-21",0.2871,0.2972,0.2871,0.2871,17600.0],["1980-07-22",0.2871,0.2972,0.2871,0.2871,38400.0],["1980-07-23",0.2871,0.2922,0.2871,0.2871,27200.0],["1980-07-24",0.2871,0.2972,0.2871,0.2871,22400.0],["1980-07-25",0.2871,0.2972,0.2871,0.2871,14400.0],["1980-07-28",0.2871,0.2972,0.2871,0.2871,4000.0],["1980-07-29",0.2871,0.2972,0.2871,0.2871,7200.0],["1980-07-30",0.3022,0.3123,0.3022,0.3022,20800.0],["1980-07-31",0.3173,0.3324,0.3173,0.3173,36000.0],["1980-08-01",0.3224,0.3324,0.3224,0.3224,70400.0],["1980-08-04",0.3224,0.3274,0.3173,0.3173,23200.0],["1980-08-05",0.3224,0.3274,0.3224,0.3224,28000.0],["1980-08-06",0.3224,0.3324,0.3224,0.3224,52000.0],["1980-08-07",0.345,0.3551,0.345,0.345,108000.0],["1980-08-08",0.3576,0.3627,0.3576,0.3576,199200.0],["1980-08-11",0.3576,0.3576,0.3476,0.3476,90400.0],["1980-08-12",0.3324,0.3324,0.3224,0.3224,88000.0],["1980-08-13",0.3224,0.3274,0.3173,0.3173,14400.0],["1980-08-14",0.3425,0.3526,0.3425,0.3425,108800.0],["1980-08-15",0.3476,0.3526,0.3476,0.3476,57600.0],["1980-08-18",0.3425,0.3425,0.3375,0.3375,83200.0],["1980-08-19",0.3375,0.3425,0.3324,0.3324,16800.0],["1980-08-20",0.3476,0.3576,0.3476,0.3476,143200.0],["1980-08-21",0.3576,0.3627,0.3576,0.3576,130400.0],["1980-08-22",0.3627,0.3727,0.3627,0.3627,112800.0],["1980-08-25",0.3627,0.3677,0.3627,0.3627,47200.0],["1980-08-26",0.3627,0.3778,0.3627,0.3627,68800.0],["1980-08-27",0.3828,0.3929,0.3828,0.3828,88800.0],["1980-08-28",0.3828,0.3828,0.3677,0.3677,46400.0],["1980-08-29",0.3677,0.3778,0.3627,0.3627,32800.0],["1980-09-02",0.3727,0.3778,0.3727,0.3727,51200.0],["1980-09-03",0.3727,0.3778,0.3727,0.3727,120800.0],["1980-09-04",0.3979,0.403,0.3979,0.3979,239200.0],["1980-09-05",0.3979,0.403,0.3929,0.3929,122400.0],["1980-09-08",0.3929,0.3979,0.3929,0.3929,80800.0],["1980-09-09",0.3929,0.3979,0.3929,0.3929,30400.0],["1980-09-10",0.3929,0.403,0.3929,0.3929,77600.0],["1980-09-11",0.3979,0.403,0.3979,0.3979,82400.0],["1980-09-12",0.3979,0.403,0.3929,0.3929,162400.0],["1980-09-15",0.3929,0.3929,0.3778,0.3778,57600.0],["1980-09-16",0.3778,0.3778,0.3627,0.3627,47200.0],["1980-09-17",0.3727,0.3828,0.3727,0.3727,29600.0],["1980-09-18",0.3727,0.3828,0.3727,0.3727,18400.0],["1980-09-19",0.3778,0.3828,0.3778,0.3778,81600.0],["1980-09-22",0.3778,0.3778,0.3677,0.3677,20800.0],["1980-09-23",0.3677,0.3778,0.3677,0.3677,19200.0],["1980-09-24",0.3677,0.3677,0.3627,0.3627,81600.0],["1980-09-25",0.3576,0.3576,0.3425,0.3425,156800.0],["1980-09-26",0.3123,0.3123,0.2972,0.2972,88800.0],["1980-09-29",0.2972,0.3073,0.2972,0.2972,8000.0],["1980-09-30",0.3073,0.3123,0.3073,0.3073,60800.0],["1980-10-01",0.3073,0.3073,0.3073,0.3073,0.0],["1980-10-02",0.3073,0.3073,0.2972,0.2972,16000.0],["1980-10-03",0.2972,0.3073,0.2972,0.2972,4000.0],["1980-10-06",0.2922,0.2922,0.2821,0.2821,63200.0],["1980-10-07",0.2821,0.2922,0.2821,0.2821,45600.0],["1980-10-08",0.2922,0.2972,0.2922,0.2922,17600.0],["1980-10-09",0.2922,0.3022,0.2922,0.2922,32800.0],["1980-10-10",0.2922,0.2972,0.2871,0.2871,11200.0],["1980-10-13",0.2871,0.2871,0.2871,0.2871,0.0],["1980-10-14",0.2922,0.3022,0.2922,0.2922,6400.0],["1980-10-15",0.2922,0.3022,0.2922,0.2922,5600.0],["1980-10-16",0.2871,0.2871,0.2821,0.2821,30400.0],["1980-10-17",0.2821,0.2871,0.277,0.277,15200.0],["1980-10-20",0.277,0.2821,0.272,0.272,16000.0],["1980-10-21",0.2871,0.2972,0.2871,0.2871,50400.0],["1980-10-22",0.2871,0.2972,0.2871,0.2871,9600.0],["1980-10-23",0.2871,0.2922,0.2871,0.2871,15200.0],["1980-10-24",0.2972,0.3073,0.2972,0.2972,33600.0],["1980-10-27",0.3073,0.3173,0.3073,0.3073,34400.0],["1980-10-28",0.3073,0.3173,0.3073,0.3073,15200.0],["1980-10-29",0.3073,0.3173,0.3073,0.3073,3200.0],["1980-10-30",0.3073,0.3173,0.3073,0.3073,5600.0],["1980-10-31",0.3173,0.3274,0.3173,0.3173,14400.0],["1980-11-03",0.3173,0.3324,0.3173,0.3173,8800.0],["1980-11-05",0.3324,0.3375,0.3324,0.3324,32000.0],["1980-11-06",0.3324,0.3375,0.3274,0.3274,8000.0],["1980-11-07",0.3274,0.3375,0.3274,0.3274,1600.0],["1980-11-10",0.3274,0.3375,0.3274,0.3274,1600.0],["1980-11-11",0.3274,0.3375,0.3274,0.3274,8800.0],["1980-11-12",0.3274,0.3324,0.3224,0.3224,7200.0],["1980-11-13",0.3224,0.3324,0.3224,0.3224,2400.0],["1980-11-14",0.3224,0.3274,0.3173,0.3173,7200.0],["1980-11-17",0.3123,0.3123,0.3022,0.3022,22400.0],["1980-11-18",0.3073,0.3173,0.3073,0.3073,26400.0],["1980-11-19",0.3073,0.3173,0.3073,0.3073,4800.0],["1980-11-20",0.3073,0.3123,0.3022,0.3022,4000.0],["1980-11-21",0.3022,0.3123,0.3022,0.3022,4000.0],["1980-11-24",0.3022,0.3123,0.3022,0.3022,8800.0],["1980-11-25",0.3022,0.3123,0.3022,0.3022,10400.0],["1980-11-26",0.3022,0.3073,0.2972,0.2972,22400.0],["1980-11-28",0.2972,0.3073,0.2972,0.2972,3200.0],["1980-12-01",0.2922,0.2922,0.2821,0.2821,29600.0],["1980-12-02",0.2821,0.2922,0.2821,0.2821,3200.0],["1980-12-03",0.2821,0.2922,0.2821,0.2821,17600.0],["1980-12-04",0.2871,0.2972,0.2871,0.2871,76800.0],["1980-12-05",0.2871,0.2871,0.277,0.277,25600.0],["1980-12-08",0.2619,0.2619,0.2569,0.2569,51200.0],["1980-12-09",0.2569,0.2619,0.2519,0.2519,12000.0],["1980-12-10",0.2519,0.2619,0.2468,0.2468,17600.0],["1980-12-11",0.2468,0.2569,0.2468,0.2468,8800.0],["1980-12-12",0.2519,0.2569,0.2519,0.2519,46400.0],["1980-12-15",0.267,0.2821,0.267,0.267,40000.0],["1980-12-16",0.277,0.2821,0.277,0.277,16000.0],["1980-12-17",0.277,0.2871,0.277,0.277,71200.0],["1980-12-18",0.2821,0.2871,0.2821,0.2821,1600.0],["1980-12-19",0.2821,0.2821,0.272,0.272,52000.0],["1980-12-22",0.272,0.2821,0.272,0.272,21600.0],["1980-12-23",0.277,0.2871,0.277,0.277,20000.0],["1980-12-24",0.277,0.2871,0.277,0.277,10400.0],["1980-12-26",0.277,0.2871,0.277,0.277,7200.0],["1980-12-29",0.277,0.2871,0.277,0.277,13600.0],["1980-12-30",0.277,0.2871,0.277,0.277,21600.0],["1980-12-31",0.277,0.2871,0.277,0.277,800.0],["1981-01-02",0.277,0.277,0.277,0.277,0.0],["1981-01-05",0.277,0.2871,0.277,0.277,14400.0],["1981-01-06",0.2871,0.2972,0.2871,0.2871,29600.0],["1981-01-07",0.2871,0.2922,0.2821,0.2821,43200.0],["1981-01-08",0.2821,0.2922,0.2821,0.2821,5600.0],["1981-01-09",0.2821,0.2922,0.2821,0.2821,8800.0],["1981-01-12",0.2972,0.3073,0.2972,0.2972,50400.0],["1981-01-13",0.2972,0.3073,0.2972,0.2972,21600.0],["1981-01-14",0.2972,0.3123,0.2972,0.2972,3200.0],["1981-01-15",0.3022,0.3123,0.3022,0.3022,6400.0],["1981-01-16",0.3073,0.3173,0.3073,0.3073,12000.0],["1981-01-19",0.3073,0.3123,0.3022,0.3022,18400.0],["1981-01-20",0.3022,0.3123,0.3022,0.3022,1600.0],["1981-01-21",0.3022,0.3123,0.3022,0.3022,2400.0],["1981-01-22",0.3073,0.3173,0.3073,0.3073,16800.0],["1981-01-23",0.3073,0.3224,0.3073,0.3073,800.0],["1981-01-26",0.3073,0.3224,0.3073,0.3073,29600.0],["1981-01-27",0.3073,0.3073,0.3073,0.3073,0.0],["1981-01-28",0.3173,0.3274,0.3173,0.3173,182400.0],["1981-01-29",0.3173,0.3274,0.3173,0.3173,40800.0],["1981-01-30",0.3173,0.3274,0.3173,0.3173,1600.0],["1981-02-02",0.3173,0.3224,0.3173,0.3173,2400.0],["1981-02-03",0.3173,0.3274,0.3173,0.3173,24000.0],["1981-02-04",0.3173,0.3274,0.3173,0.3173,8000.0],["1981-02-05",0.3173,0.3274,0.3173,0.3173,4800.0],["1981-02-06",0.3173,0.3324,0.3173,0.3173,27200.0],["1981-02-09",0.3173,0.3173,0.3173,0.3173,0.0],["1981-02-10",0.3173,0.3274,0.3173,0.3173,9600.0],["1981-02-11",0.3173,0.3224,0.3123,0.3123,56800.0],["1981-02-12",0.3123,0.3224,0.3123,0.3123,50400.0],["1981-02-13",0.3123,0.3224,0.3123,0.3123,18400.0],["1981-02-17",0.3123,0.3224,0.3123,0.3123,21600.0],["1981-02-18",0.3123,0.3224,0.3123,0.3123,12000.0],["1981-02-19",0.3073,0.3073,0.3022,0.3022,16000.0],["1981-02-20",0.3022,0.3123,0.3022,0.3022,28000.0],["1981-02-23",0.3022,0.3073,0.2972,0.2972,9600.0],["1981-02-24",0.2972,0.2972,0.2972,0.2972,0.0],["1981-02-25",0.2972,0.3073,0.2972,0.2972,16000.0],["1981-02-26",0.2972,0.3073,0.2972,0.2972,36000.0],["1981-02-27",0.3022,0.3123,0.3022,0.3022,66400.0],["1981-03-02",0.3022,0.3123,0.3022,0.3022,7200.0],["1981-03-03",0.3173,0.3274,0.3173,0.3173,32000.0],["1981-03-04",0.3224,0.3324,0.3224,0.3224,4000.0],["1981-03-05",0.3274,0.3375,0.3274,0.3274,2400.0],["1981-03-06",0.3274,0.3375,0.3274,0.3274,15200.0],["1981-03-09",0.3274,0.3324,0.3274,0.3274,25600.0],["1981-03-10",0.3274,0.3375,0.3274,0.3274,83200.0],["1981-03-11",0.3375,0.3476,0.3375,0.3375,39200.0],["1981-03-12",0.3476,0.3526,0.3476,0.3476,31200.0],["1981-03-13",0.3476,0.3476,0.3375,0.3375,25600.0],["1981-03-16",0.3375,0.3375,0.3375,0.3375,0.0],["1981-03-17",0.3375,0.3425,0.3375,0.3375,20000.0],["1981-03-18",0.3375,0.3425,0.3375,0.3375,51200.0],["1981-03-19",0.3375,0.3476,0.3375,0.3375,36800.0],["1981-03-20",0.3375,0.3476,0.3375,0.3375,7200.0],["1981-03-23",0.3375,0.3425,0.3375,0.3375,28000.0],["1981-03-24",0.3375,0.3425,0.3324,0.3324,20000.0],["1981-03-25",0.3324,0.3324,0.3324,0.3324,0.0],["1981-03-26",0.3324,0.3375,0.3324,0.3324,16800.0],["1981-03-27",0.3324,0.3375,0.3324,0.3324,20000.0],["1981-03-30",0.3324,0.3324,0.3274,0.3274,19200.0],["1981-03-31",0.3274,0.3324,0.3224,0.3224,37600.0],["1981-04-01",0.3224,0.3324,0.3224,0.3224,7200.0],["1981-04-02",0.3224,0.3274,0.3199,0.3199,6400.0],["1981-04-03",0.3173,0.3173,0.3073,0.3073,24800.0],["1981-04-06",0.3073,0.3173,0.3073,0.3073,27200.0],["1981-04-07",0.3073,0.3173,0.3073,0.3073,2400.0],["1981-04-08",0.3123,0.3173,0.3123,0.3123,30400.0],["1981-04-09",0.3123,0.3224,0.3123,0.3123,28000.0],["1981-04-10",0.3123,0.3224,0.3123,0.3123,16800.0],["1981-04-13",0.3123,0.3224,0.3123,0.3123,11200.0],["1981-04-14",0.3123,0.3224,0.3123,0.3123,12000.0],["1981-04-15",0.3425,0.3476,0.3425,0.3425,118400.0],["1981-04-16",0.3677,0.3778,0.3677,0.3677,97600.0],["1981-04-20",0.3677,0.3677,0.3576,0.3576,82400.0],["1981-04-21",0.3576,0.3576,0.3526,0.3526,13600.0],["1981-04-22",0.3576,0.3627,0.3576,0.3576,43200.0],["1981-04-23",0.3627,0.3727,0.3627,0.3627,92800.0],["1981-04-24",0.3828,0.3879,0.3828,0.3828,401600.0],["1981-04-27",0.3828,0.3929,0.3828,0.3828,901600.0],["1981-04-28",0.3828,0.3828,0.3727,0.3727,149600.0],["1981-04-29",0.3727,0.3778,0.3677,0.3677,75200.0],["1981-04-30",0.3677,0.3727,0.3677,0.3677,12800.0],["1981-05-01",0.3677,0.3727,0.3677,0.3677,91200.0],["1981-05-04",0.3677,0.3677,0.3576,0.3576,61600.0],["1981-05-05",0.3576,0.3576,0.3476,0.3476,56000.0],["1981-05-06",0.3576,0.3677,0.3576,0.3576,57600.0],["1981-05-07",0.3727,0.3828,0.3727,0.3727,184800.0],["1981-05-08",0.3778,0.3828,0.3778,0.3778,354400.0],["1981-05-11",0.3778,0.3828,0.3778,0.3778,68800.0],["1981-05-12",0.3778,0.3828,0.3727,0.3727,76800.0],["1981-05-13",0.3778,0.3828,0.3778,0.3778,35200.0],["1981-05-14",0.3879,0.3979,0.3879,0.3879,224000.0],["1981-05-15",0.408,0.4181,0.408,0.408,197600.0],["1981-05-18",0.413,0.4231,0.413,0.413,85600.0],["1981-05-19",0.408,0.408,0.3929,0.3929,76800.0],["1981-05-20",0.403,0.408,0.403,0.403,174400.0],["1981-05-21",0.4282,0.4382,0.4282,0.4282,156000.0],["1981-05-22",0.4282,0.4332,0.4231,0.4231,68000.0],["1981-05-26",0.413,0.413,0.408,0.408,158400.0],["1981-05-27",0.413,0.4181,0.413,0.413,21600.0],["1981-05-28",0.4181,0.4231,0.4181,0.4181,107200.0],["1981-05-29",0.4181,0.4282,0.4181,0.4181,52000.0],["1981-06-01",0.4181,0.4282,0.4181,0.4181,2400.0],["1981-06-02",0.4181,0.4231,0.4181,0.4181,43200.0],["1981-06-03",0.4382,0.4483,0.4382,0.4382,92000.0],["1981-06-04",0.4936,0.4987,0.4936,0.4936,242400.0],["1981-06-05",0.5138,0.5188,0.5138,0.5138,250400.0],["1981-06-08",0.4936,0.4936,0.4836,0.4836,265600.0],["1981-06-09",0.4785,0.4785,0.4735,0.4735,85600.0],["1981-06-10",0.4533,0.4533,0.4483,0.4483,46400.0],["1981-06-11",0.4483,0.4584,0.4483,0.4483,12800.0],["1981-06-12",0.4483,0.4634,0.4483,0.4483,800.0],["1981-06-15",0.4533,0.4634,0.4533,0.4533,17600.0],["1981-06-16",0.4533,0.4584,0.4483,0.4483,66400.0],["1981-06-17",0.4433,0.4433,0.4382,0.4382,36000.0],["1981-06-18",0.4382,0.4382,0.4282,0.4282,12000.0],["1981-06-19",0.4282,0.4382,0.4282,0.4282,4000.0],["1981-06-22",0.4282,0.4382,0.4282,0.4282,800.0],["1981-06-23",0.4231,0.4231,0.413,0.413,40000.0],["1981-06-24",0.4282,0.4382,0.4282,0.4282,100800.0],["1981-06-25",0.4332,0.4433,0.4332,0.4332,17600.0],["1981-06-26",0.4382,0.4433,0.4382,0.4382,17600.0],["1981-06-29",0.4332,0.4332,0.4282,0.4282,20000.0],["1981-06-30",0.4282,0.4282,0.4181,0.4181,44000.0],["1981-07-01",0.4181,0.4231,0.413,0.413,3200.0],["1981-07-02",0.3979,0.3979,0.3879,0.3879,76000.0],["1981-07-06",0.3879,0.3979,0.3879,0.3879,33600.0],["1981-07-07",0.3979,0.408,0.3979,0.3979,35200.0],["1981-07-08",0.403,0.413,0.403,0.403,26400.0],["1981-07-09",0.403,0.403,0.403,0.403,0.0],["1981-07-10",0.403,0.413,0.403,0.403,16800.0],["1981-07-13",0.408,0.413,0.408,0.408,28000.0],["1981-07-14",0.408,0.413,0.403,0.403,1600.0],["1981-07-15",0.403,0.403,0.403,0.403,0.0],["1981-07-16",0.413,0.4231,0.413,0.413,24000.0],["1981-07-17",0.4231,0.4282,0.4231,0.4231,20800.0],["1981-07-20",0.413,0.413,0.403,0.403,21600.0],["1981-07-21",0.3879,0.3879,0.3778,0.3778,44000.0],["1981-07-22",0.3828,0.3929,0.3828,0.3828,46400.0],["1981-07-23",0.3828,0.3929,0.3828,0.3828,16000.0],["1981-07-24",0.3929,0.3979,0.3929,0.3929,16800.0],["1981-07-27",0.403,0.413,0.403,0.403,20000.0],["1981-07-28",0.403,0.413,0.403,0.403,16800.0],["1981-07-29",0.4181,0.4231,0.4181,0.4181,113600.0],["1981-07-30",0.4181,0.4231,0.4181,0.4181,1600.0],["1981-07-31",0.4181,0.4231,0.413,0.413,3200.0],["1981-08-03",0.413,0.4231,0.413,0.413,8800.0],["1981-08-04",0.4231,0.4282,0.4231,0.4231,60000.0],["1981-08-05",0.4382,0.4433,0.4382,0.4382,111200.0],["1981-08-06",0.4382,0.4483,0.4382,0.4382,73600.0],["1981-08-07",0.4382,0.4433,0.4332,0.4332,16800.0],["1981-08-10",0.4332,0.4332,0.4332,0.4332,0.0],["1981-08-11",0.4332,0.4332,0.4231,0.4231,800.0],["1981-08-12",0.4282,0.4382,0.4282,0.4282,16000.0],["1981-08-13",0.4332,0.4382,0.4332,0.4332,63200.0],["1981-08-14",0.4332,0.4382,0.4332,0.4332,16000.0],["1981-08-17",0.4332,0.4382,0.4332,0.4332,24000.0],["1981-08-18",0.4332,0.4382,0.4282,0.4282,57600.0],["1981-08-19",0.4282,0.4282,0.4231,0.4231,20800.0],["1981-08-20",0.4231,0.4282,0.4181,0.4181,17600.0],["1981-08-21",0.4181,0.4282,0.4181,0.4181,8000.0],["1981-08-24",0.408,0.408,0.403,0.403,26400.0],["1981-08-25",0.3979,0.3979,0.3879,0.3879,20000.0],["1981-08-26",0.3879,0.3979,0.3879,0.3879,6400.0],["1981-08-27",0.3879,0.3979,0.3879,0.3879,3200.0],["1981-08-28",0.3879,0.3929,0.3828,0.3828,11200.0],["1981-08-31",0.3828,0.3929,0.3828,0.3828,12000.0],["1981-09-01",0.3828,0.3879,0.3778,0.3778,7200.0],["1981-09-02",0.3778,0.3879,0.3778,0.3778,43200.0],["1981-09-03",0.3778,0.3828,0.3727,0.3727,12800.0],["1981-09-04",0.3727,0.3828,0.3727,0.3727,11200.0],["1981-09-08",0.3727,0.3828,0.3727,0.3727,2400.0],["1981-09-09",0.3727,0.3828,0.3727,0.3727,4000.0],["1981-09-10",0.3727,0.3727,0.3727,0.3727,0.0],["1981-09-11",0.3778,0.3929,0.3778,0.3778,10400.0],["1981-09-14",0.3828,0.3929,0.3828,0.3828,3200.0],["1981-09-15",0.3828,0.3929,0.3828,0.3828,4000.0],["1981-09-16",0.3828,0.3929,0.3828,0.3828,8000.0],["1981-09-17",0.3677,0.3677,0.3627,0.3627,68800.0],["1981-09-18",0.3627,0.3677,0.3526,0.3526,29600.0],["1981-09-21",0.3526,0.3526,0.3425,0.3425,16800.0],["1981-09-22",0.3425,0.3476,0.3375,0.3375,29600.0],["1981-09-23",0.3375,0.3375,0.3274,0.3274,156000.0],["1981-09-24",0.3274,0.3375,0.3274,0.3274,5600.0],["1981-09-25",0.3274,0.3324,0.3173,0.3173,16800.0],["1981-09-28",0.3173,0.3224,0.3123,0.3123,28800.0],["1981-09-29",0.3123,0.3274,0.3123,0.3123,12800.0],["1981-09-30",0.3274,0.3375,0.3274,0.3274,17600.0],["1981-10-01",0.3274,0.3375,0.3274,0.3274,14400.0],["1981-10-02",0.3274,0.3375,0.3274,0.3274,800.0],["1981-10-05",0.3324,0.3425,0.3324,0.3324,4800.0],["1981-10-06",0.3324,0.3324,0.3224,0.3224,9600.0],["1981-10-07",0.3324,0.3375,0.3324,0.3324,37600.0],["1981-10-08",0.3375,0.3425,0.3375,0.3375,20000.0],["1981-10-09",0.3375,0.3425,0.3375,0.3375,15200.0],["1981-10-12",0.3375,0.3425,0.3375,0.3375,4800.0],["1981-10-13",0.3375,0.3425,0.3375,0.3375,14400.0],["1981-10-14",0.3375,0.3425,0.3375,0.3375,4800.0],["1981-10-15",0.3375,0.3375,0.3274,0.3274,8000.0],["1981-10-16",0.3274,0.3274,0.3173,0.3173,55200.0],["1981-10-19",0.3173,0.3173,0.3073,0.3073,32000.0],["1981-10-20",0.3073,0.3173,0.3073,0.3073,800.0],["1981-10-21",0.3073,0.3173,0.3073,0.3073,80000.0],["1981-10-22",0.3073,0.3173,0.3073,0.3073,27200.0],["1981-10-23",0.3123,0.3224,0.3123,0.3123,21600.0],["1981-10-26",0.3123,0.3224,0.3123,0.3123,3200.0],["1981-10-27",0.3123,0.3224,0.3123,0.3123,10400.0],["1981-10-28",0.3173,0.3224,0.3173,0.3173,95200.0],["1981-10-29",0.3173,0.3224,0.3173,0.3173,5600.0],["1981-10-30",0.3224,0.3274,0.3224,0.3224,20800.0],["1981-11-02",0.3274,0.3375,0.3274,0.3274,12800.0],["1981-11-03",0.3324,0.3375,0.3324,0.3324,4800.0],["1981-11-04",0.3576,0.3627,0.3576,0.3576,31200.0],["1981-11-05",0.3576,0.3677,0.3576,0.3576,21600.0],["1981-11-06",0.3576,0.3677,0.3576,0.3576,20000.0],["1981-11-09",0.3576,0.3576,0.3576,0.3576,0.0],["1981-11-10",0.3627,0.3727,0.3627,0.3627,37600.0],["1981-11-11",0.3627,0.3727,0.3627,0.3627,16800.0],["1981-11-12",0.3627,0.3677,0.3576,0.3576,17600.0],["1981-11-13",0.3576,0.3627,0.3526,0.3526,33600.0],["1981-11-16",0.3526,0.3627,0.3526,0.3526,4000.0],["1981-11-17",0.3526,0.3627,0.3526,0.3526,8000.0],["1981-11-18",0.3526,0.3526,0.3425,0.3425,8800.0],["1981-11-19",0.3425,0.3425,0.3324,0.3324,15200.0],["1981-11-20",0.3324,0.3375,0.3324,0.3324,5600.0],["1981-11-23",0.3324,0.3324,0.3224,0.3224,8000.0],["1981-11-24",0.3274,0.3375,0.3274,0.3274,20000.0],["1981-11-25",0.3324,0.3425,0.3324,0.3324,14400.0],["1981-11-27",0.3324,0.3476,0.3324,0.3324,800.0],["1981-11-30",0.3324,0.3425,0.3324,0.3324,8800.0],["1981-12-01",0.3324,0.3425,0.3324,0.3324,8800.0],["1981-12-02",0.3324,0.3425,0.3324,0.3324,14400.0],["1981-12-03",0.3324,0.3425,0.3324,0.3324,8000.0],["1981-12-04",0.3324,0.3425,0.3324,0.3324,2400.0],["1981-12-07",0.3324,0.3425,0.3324,0.3324,23200.0],["1981-12-08",0.3324,0.3375,0.3324,0.3324,24000.0],["1981-12-09",0.3324,0.3425,0.3324,0.3324,35200.0],["1981-12-10",0.3324,0.3476,0.3324,0.3324,2400.0],["1981-12-11",0.3324,0.3425,0.3324,0.3324,81600.0],["1981-12-14",0.3324,0.3425,0.3324,0.3324,11200.0],["1981-12-15",0.3324,0.3425,0.3324,0.3324,26400.0],["1981-12-16",0.3324,0.3324,0.3224,0.3224,15200.0],["1981-12-17",0.3274,0.3375,0.3274,0.3274,38400.0],["1981-12-18",0.3274,0.3375,0.3274,0.3274,20800.0],["1981-12-21",0.3274,0.3425,0.3274,0.3274,9600.0],["1981-12-22",0.3324,0.3476,0.3324,0.3324,25600.0],["1981-12-23",0.3375,0.3526,0.3375,0.3375,1600.0],["1981-12-24",0.3375,0.3375,0.3375,0.3375,0.0],["1981-12-28",0.3375,0.3526,0.3375,0.3375,4000.0],["1981-12-29",0.3375,0.3526,0.3375,0.3375,1600.0],["1981-12-30",0.3677,0.3828,0.3677,0.3677,25600.0],["1981-12-31",0.3677,0.3828,0.3677,0.3677,12000.0],["1982-01-04",0.3828,0.3879,0.3828,0.3828,137600.0],["1982-01-05",0.3828,0.3828,0.3677,0.3677,56800.0],["1982-01-06",0.3677,0.3727,0.3677,0.3677,10400.0],["1982-01-07",0.3677,0.3778,0.3677,0.3677,28800.0],["1982-01-08",0.3677,0.3727,0.3677,0.3677,45600.0],["1982-01-11",0.3627,0.3627,0.3526,0.3526,9600.0],["1982-01-12",0.3526,0.3576,0.3476,0.3476,19200.0],["1982-01-13",0.3476,0.3576,0.3476,0.3476,800.0],["1982-01-14",0.3476,0.3627,0.3476,0.3476,3200.0],["1982-01-15",0.3476,0.3627,0.3476,0.3476,2400.0],["1982-01-18",0.3476,0.3627,0.3476,0.3476,4000.0],["1982-01-19",0.3476,0.3476,0.3476,0.3476,0.0],["1982-01-20",0.3476,0.3576,0.3476,0.3476,800.0],["1982-01-21",0.3476,0.3476,0.3476,0.3476,0.0],["1982-01-22",0.3476,0.3576,0.3476,0.3476,1600.0],["1982-01-25",0.3476,0.3576,0.3476,0.3476,800.0],["1982-01-26",0.3476,0.3576,0.3476,0.3476,11200.0],["1982-01-27",0.3476,0.3576,0.3476,0.3476,29600.0],["1982-01-28",0.3476,0.3476,0.3476,0.3476,0.0],["1982-01-29",0.3476,0.3576,0.3476,0.3476,5600.0],["1982-02-01",0.3476,0.3526,0.3476,0.3476,8000.0],["1982-02-02",0.3476,0.3526,0.3476,0.3476,1600.0],["1982-02-03",0.3476,0.3476,0.3425,0.3425,8800.0],["1982-02-04",0.3425,0.3425,0.3324,0.3324,316000.0],["1982-02-05",0.3324,0.3324,0.3324,0.3324,0.0],["1982-02-08",0.3324,0.3425,0.3324,0.3324,8000.0],["1982-02-09",0.3324,0.3324,0.3224,0.3224,19200.0],["1982-02-10",0.3224,0.3224,0.3073,0.3073,8800.0],["1982-02-11",0.3173,0.3274,0.3173,0.3173,79200.0],["1982-02-12",0.3173,0.3274,0.3123,0.3123,2400.0],["1982-02-16",0.3123,0.3274,0.3123,0.3123,3200.0],["1982-02-17",0.3123,0.3224,0.3123,0.3123,2400.0],["1982-02-18",0.3123,0.3224,0.3123,0.3123,37600.0],["1982-02-19",0.3123,0.3224,0.3123,0.3123,8000.0],["1982-02-22",0.3123,0.3173,0.3073,0.3073,36000.0],["1982-02-23",0.3073,0.3073,0.3073,0.3073,0.0],["1982-02-24",0.3073,0.3123,0.3022,0.3022,5600.0],["1982-02-25",0.3123,0.3224,0.3123,0.3123,15200.0],["1982-02-26",0.3173,0.3274,0.3173,0.3173,1600.0],["1982-03-01",0.3173,0.3274,0.3173,0.3173,8000.0],["1982-03-02",0.3173,0.3173,0.3173,0.3173,0.0],["1982-03-03",0.3173,0.3274,0.3173,0.3173,80800.0],["1982-03-04",0.3173,0.3173,0.3173,0.3173,0.0],["1982-03-05",0.3173,0.3224,0.3123,0.3123,10400.0],["1982-03-08",0.3123,0.3123,0.3123,0.3123,0.0],["1982-03-09",0.3123,0.3224,0.3123,0.3123,13600.0],["1982-03-10",0.3123,0.3224,0.3123,0.3123,24000.0],["1982-03-11",0.3123,0.3173,0.3073,0.3073,24000.0],["1982-03-12",0.3073,0.3173,0.3073,0.3073,8000.0],["1982-03-15",0.3073,0.3173,0.3073,0.3073,19200.0],["1982-03-16",0.3073,0.3173,0.3073,0.3073,8000.0],["1982-03-17",0.3073,0.3173,0.3022,0.3022,1600.0],["1982-03-18",0.3022,0.3173,0.3022,0.3022,6400.0],["1982-03-19",0.3073,0.3173,0.3073,0.3073,800.0],["1982-03-22",0.3073,0.3073,0.3073,0.3073,0.0],["1982-03-23",0.3073,0.3073,0.3073,0.3073,0.0],["1982-03-24",0.3022,0.3022,0.2922,0.2922,42400.0],["1982-03-25",0.2922,0.3022,0.2922,0.2922,4800.0],["1982-03-26",0.2922,0.3022,0.2922,0.2922,1600.0],["1982-03-29",0.2922,0.2922,0.2922,0.2922,0.0],["1982-03-30",0.2922,0.3022,0.2922,0.2922,55200.0],["1982-03-31",0.2922,0.3022,0.2922,0.2922,3200.0],["1982-04-01",0.2922,0.3022,0.2922,0.2922,3200.0],["1982-04-02",0.2922,0.3022,0.2922,0.2922,9600.0],["1982-04-05",0.2922,0.2922,0.2922,0.2922,0.0],["1982-04-06",0.2922,0.2972,0.2922,0.2922,16800.0],["1982-04-07",0.2922,0.2972,0.2922,0.2922,4800.0],["1982-04-08",0.2922,0.2922,0.2922,0.2922,0.0],["1982-04-12",0.2922,0.2922,0.2922,0.2922,0.0],["1982-04-13",0.2922,0.3022,0.2922,0.2922,54400.0],["1982-04-14",0.2922,0.2972,0.2922,0.2922,14400.0],["1982-04-15",0.2922,0.2922,0.2922,0.2922,0.0],["1982-04-16",0.2922,0.2922,0.2821,0.2821,4800.0],["1982-04-19",0.2821,0.2922,0.2821,0.2821,28000.0],["1982-04-20",0.2821,0.2922,0.2821,0.2821,14400.0],["1982-04-21",0.2821,0.2922,0.2821,0.2821,16000.0],["1982-04-22",0.2821,0.2922,0.2821,0.2821,2400.0],["1982-04-23",0.2871,0.2972,0.2871,0.2871,14400.0],["1982-04-26",0.2871,0.2972,0.2871,0.2871,1600.0],["1982-04-27",0.2871,0.2972,0.2871,0.2871,800.0],["1982-04-28",0.2871,0.2871,0.2871,0.2871,0.0],["1982-04-29",0.2871,0.2972,0.2871,0.2871,2400.0],["1982-04-30",0.2871,0.2972,0.2871,0.2871,8000.0],["1982-05-03",0.2871,0.2972,0.2871,0.2871,19200.0],["1982-05-04",0.2871,0.2871,0.2871,0.2871,0.0],["1982-05-05",0.2871,0.2972,0.2871,0.2871,4000.0],["1982-05-06",0.2871,0.2972,0.2871,0.2871,1600.0],["1982-05-07",0.2871,0.2972,0.2871,0.2871,4800.0],["1982-05-10",0.2871,0.2972,0.2871,0.2871,800.0],["1982-05-11",0.2871,0.2972,0.2871,0.2871,8800.0],["1982-05-12",0.2871,0.2972,0.2871,0.2871,8800.0],["1982-05-13",0.2871,0.2972,0.2871,0.2871,800.0],["1982-05-14",0.2871,0.2972,0.2871,0.2871,56000.0],["1982-05-17",0.2871,0.2972,0.2871,0.2871,50400.0],["1982-05-18",0.2871,0.2871,0.2871,0.2871,0.0],["1982-05-19",0.2871,0.2972,0.2821,0.2821,41600.0],["1982-05-20",0.2821,0.2972,0.2821,0.2821,800.0],["1982-05-21",0.2821,0.2972,0.2821,0.2821,16800.0],["1982-05-24",0.2821,0.2922,0.2821,0.2821,13600.0],["1982-05-25",0.2821,0.2821,0.2821,0.2821,0.0],["1982-05-26",0.2821,0.2922,0.2821,0.2821,28000.0],["1982-05-27",0.2821,0.2922,0.2821,0.2821,52000.0],["1982-05-28",0.2821,0.2871,0.277,0.277,36800.0],["1982-06-01",0.277,0.2821,0.277,0.277,24000.0],["1982-06-02",0.277,0.2821,0.277,0.277,8000.0],["1982-06-03",0.277,0.2821,0.272,0.272,8000.0],["1982-06-04",0.272,0.2821,0.267,0.267,3200.0],["1982-06-07",0.272,0.277,0.272,0.272,17600.0],["1982-06-08",0.272,0.277,0.272,0.272,6400.0],["1982-06-09",0.272,0.272,0.2619,0.2619,8000.0],["1982-06-10",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-11",0.2619,0.272,0.2619,0.2619,4000.0],["1982-06-14",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-15",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-16",0.2619,0.272,0.2619,0.2619,40000.0],["1982-06-17",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-18",0.2619,0.272,0.2619,0.2619,20800.0],["1982-06-21",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-22",0.2619,0.2619,0.2619,0.2619,0.0],["1982-06-23",0.2619,0.272,0.2619,0.2619,800.0],["1982-06-24",0.2619,0.272,0.2619,0.2619,28000.0],["1982-06-25",0.2619,0.272,0.2619,0.2619,80000.0],["1982-06-28",0.2619,0.272,0.2619,0.2619,337600.0],["1982-06-29",0.2619,0.267,0.2619,0.2619,73600.0],["1982-06-30",0.2619,0.272,0.2619,0.2619,4800.0],["1982-07-01",0.2619,0.272,0.2619,0.2619,32000.0],["1982-07-02",0.2619,0.267,0.2569,0.2569,30400.0],["1982-07-06",0.2569,0.267,0.2569,0.2569,2400.0],["1982-07-07",0.2569,0.267,0.2569,0.2569,2400.0],["1982-07-08",0.2569,0.2569,0.2569,0.2569,0.0],["1982-07-09",0.2569,0.267,0.2569,0.2569,1600.0],["1982-07-12",0.2569,0.272,0.2569,0.2569,8000.0],["1982-07-13",0.2569,0.2569,0.2569,0.2569,0.0],["1982-07-14",0.2619,0.272,0.2619,0.2619,16000.0],["1982-07-15",0.267,0.272,0.267,0.267,16800.0],["1982-07-16",0.272,0.277,0.272,0.272,800.0],["1982-07-19",0.272,0.2871,0.272,0.272,32000.0],["1982-07-20",0.2871,0.2922,0.2871,0.2871,14400.0],["1982-07-21",0.2922,0.2972,0.2922,0.2922,4800.0],["1982-07-22",0.2922,0.2972,0.2871,0.2871,5600.0],["1982-07-23",0.2871,0.2972,0.2871,0.2871,4000.0],["1982-07-26",0.2871,0.2972,0.2871,0.2871,800.0],["1982-07-27",0.2871,0.2871,0.2871,0.2871,0.0],["1982-07-28",0.2871,0.2871,0.277,0.277,8000.0],["1982-07-29",0.277,0.2821,0.272,0.272,4000.0],["1982-07-30",0.272,0.277,0.267,0.267,20000.0],["1982-08-02",0.267,0.277,0.267,0.267,11200.0],["1982-08-03",0.267,0.267,0.267,0.267,0.0],["1982-08-04",0.267,0.277,0.267,0.267,800.0],["1982-08-05",0.267,0.267,0.267,0.267,0.0],["1982-08-06",0.267,0.267,0.267,0.267,0.0],["1982-08-09",0.267,0.277,0.267,0.267,4000.0],["1982-08-10",0.267,0.272,0.2619,0.2619,5600.0],["1982-08-11",0.2619,0.2695,0.2619,0.2619,4800.0],["1982-08-12",0.2619,0.2619,0.2619,0.2619,0.0],["1982-08-13",0.2619,0.272,0.2619,0.2619,1600.0],["1982-08-16",0.2619,0.2745,0.2619,0.2619,56000.0],["1982-08-17",0.2619,0.2619,0.2619,0.2619,0.0],["1982-08-18",0.2619,0.2619,0.2619,0.2619,0.0],["1982-08-19",0.267,0.2745,0.267,0.267,800.0],["1982-08-20",0.272,0.2821,0.272,0.272,16000.0],["1982-08-23",0.277,0.2821,0.277,0.277,8800.0],["1982-08-24",0.277,0.2821,0.277,0.277,55200.0],["1982-08-25",0.2821,0.2871,0.2821,0.2821,20000.0],["1982-08-26",0.2821,0.2922,0.2821,0.2821,5600.0],["1982-08-27",0.2821,0.2871,0.2821,0.2821,38400.0],["1982-08-30",0.2821,0.2871,0.277,0.277,20000.0],["1982-08-31",0.277,0.2871,0.277,0.277,24800.0],["1982-09-01",0.277,0.2871,0.277,0.277,5600.0],["1982-09-02",0.277,0.2871,0.277,0.277,61600.0],["1982-09-03",0.277,0.2871,0.277,0.277,13600.0],["1982-09-07",0.2821,0.2871,0.2821,0.2821,46400.0],["1982-09-08",0.2821,0.2871,0.2821,0.2821,8800.0],["1982-09-09",0.2821,0.2871,0.2821,0.2821,16000.0],["1982-09-10",0.2821,0.2871,0.2821,0.2821,16000.0],["1982-09-13",0.2821,0.2871,0.277,0.277,8800.0],["1982-09-14",0.277,0.277,0.277,0.277,0.0],["1982-09-15",0.277,0.2821,0.277,0.277,3200.0],["1982-09-16",0.277,0.2821,0.277,0.277,8000.0],["1982-09-17",0.277,0.2821,0.277,0.277,2400.0],["1982-09-20",0.277,0.2821,0.277,0.277,7200.0],["1982-09-21",0.277,0.2821,0.272,0.272,122400.0],["1982-09-22",0.272,0.272,0.272,0.272,0.0],["1982-09-23",0.272,0.2821,0.272,0.272,800.0],["1982-09-24",0.272,0.272,0.272,0.272,0.0],["1982-09-27",0.277,0.2821,0.277,0.277,16000.0],["1982-09-28",0.277,0.2821,0.277,0.277,14400.0],["1982-09-29",0.277,0.2821,0.277,0.277,4800.0],["1982-09-30",0.277,0.2821,0.272,0.272,8000.0],["1982-10-01",0.272,0.2821,0.272,0.272,44000.0],["1982-10-04",0.272,0.272,0.272,0.272,0.0],["1982-10-05",0.272,0.2821,0.272,0.272,16800.0],["1982-10-06",0.277,0.2821,0.277,0.277,20800.0],["1982-10-07",0.2821,0.2871,0.2821,0.2821,14400.0],["1982-10-08",0.2821,0.2922,0.2821,0.2821,1600.0],["1982-10-11",0.2821,0.2922,0.2821,0.2821,4000.0],["1982-10-12",0.2821,0.2871,0.2821,0.2821,9600.0],["1982-10-13",0.2871,0.2922,0.2871,0.2871,8800.0],["1982-10-14",0.2871,0.2871,0.277,0.277,41600.0],["1982-10-15",0.277,0.2871,0.277,0.277,12000.0],["1982-10-18",0.277,0.2821,0.272,0.272,13600.0],["1982-10-19",0.272,0.2821,0.272,0.272,19200.0],["1982-10-20",0.272,0.277,0.272,0.272,14400.0],["1982-10-21",0.277,0.2871,0.277,0.277,28000.0],["1982-10-22",0.2821,0.2922,0.2821,0.2821,9600.0],["1982-10-25",0.2821,0.2922,0.2821,0.2821,800.0],["1982-10-26",0.2821,0.2922,0.2821,0.2821,1600.0],["1982-10-27",0.2821,0.2922,0.2821,0.2821,2400.0],["1982-10-28",0.2821,0.2922,0.2821,0.2821,16000.0],["1982-10-29",0.2821,0.2922,0.277,0.277,54400.0],["1982-11-01",0.277,0.2922,0.277,0.277,3200.0],["1982-11-02",0.2821,0.2972,0.2821,0.2821,31200.0],["1982-11-03",0.2871,0.2972,0.2871,0.2871,12000.0],["1982-11-04",0.2922,0.3022,0.2922,0.2922,15200.0],["1982-11-05",0.2922,0.3022,0.2922,0.2922,1600.0],["1982-11-08",0.2922,0.3073,0.2922,0.2922,7200.0],["1982-11-09",0.2922,0.3022,0.2922,0.2922,22400.0],["1982-11-10",0.2972,0.3022,0.2972,0.2972,18400.0],["1982-11-11",0.2972,0.3073,0.2972,0.2972,24000.0],["1982-11-12",0.3224,0.3375,0.3224,0.3224,28000.0],["1982-11-15",0.3224,0.3324,0.3224,0.3224,4000.0],["1982-11-16",0.3224,0.3324,0.3224,0.3224,21600.0],["1982-11-17",0.3274,0.3375,0.3274,0.3274,13600.0],["1982-11-18",0.3274,0.3375,0.3274,0.3274,2400.0],["1982-11-19",0.3375,0.3526,0.3375,0.3375,25600.0],["1982-11-22",0.3425,0.3576,0.3425,0.3425,2400.0],["1982-11-23",0.3576,0.3627,0.3576,0.3576,133600.0],["1982-11-24",0.3576,0.3677,0.3576,0.3576,453600.0],["1982-11-26",0.3576,0.3627,0.3526,0.3526,17600.0],["1982-11-29",0.3526,0.3627,0.3526,0.3526,72800.0],["1982-11-30",0.3627,0.3727,0.3627,0.3627,35200.0],["1982-12-01",0.3627,0.3727,0.3627,0.3627,46400.0],["1982-12-02",0.3627,0.3727,0.3627,0.3627,3200.0],["1982-12-03",0.3627,0.3727,0.3627,0.3627,12800.0],["1982-12-06",0.3627,0.3727,0.3627,0.3627,17600.0],["1982-12-07",0.3627,0.3677,0.3576,0.3576,74400.0],["1982-12-08",0.3576,0.3627,0.3526,0.3526,3200.0],["1982-12-09",0.3476,0.3476,0.3375,0.3375,10400.0],["1982-12-10",0.3375,0.3425,0.3375,0.3375,58400.0],["1982-12-13",0.3375,0.3425,0.3375,0.3375,8000.0],["1982-12-14",0.3375,0.3425,0.3375,0.3375,12800.0],["1982-12-15",0.3375,0.3375,0.3324,0.3324,9600.0],["1982-12-16",0.3274,0.3274,0.3173,0.3173,13600.0],["1982-12-17",0.3173,0.3274,0.3173,0.3173,8000.0],["1982-12-20",0.3173,0.3274,0.3173,0.3173,6400.0],["1982-12-21",0.3173,0.3274,0.3173,0.3173,29600.0],["1982-12-22",0.3224,0.3274,0.3224,0.3224,26400.0],["1982-12-23",0.3224,0.3224,0.3123,0.3123,45600.0],["1982-12-27",0.3173,0.3274,0.3173,0.3173,24000.0],["1982-12-28",0.3224,0.3375,0.3224,0.3224,24000.0],["1982-12-29",0.3274,0.3375,0.3274,0.3274,16800.0],["1982-12-30",0.3375,0.3526,0.3375,0.3375,24000.0],["1982-12-31",0.3526,0.3576,0.3526,0.3526,17600.0],["1983-01-03",0.3526,0.3576,0.3476,0.3476,800.0],["1983-01-04",0.3476,0.3576,0.3476,0.3476,9600.0],["1983-01-05",0.3526,0.3627,0.3526,0.3526,14400.0],["1983-01-06",0.3526,0.3627,0.3526,0.3526,20000.0],["1983-01-07",0.3526,0.3677,0.3526,0.3526,10400.0],["1983-01-10",0.3576,0.3677,0.3576,0.3576,11200.0],["1983-01-11",0.3576,0.3677,0.3576,0.3576,1600.0],["1983-01-12",0.3576,0.3677,0.3576,0.3576,7200.0],["1983-01-13",0.3576,0.3627,0.3526,0.3526,16000.0],["1983-01-14",0.3526,0.3576,0.3476,0.3476,11200.0],["1983-01-17",0.3476,0.3526,0.3476,0.3476,17600.0],["1983-01-18",0.3476,0.3526,0.3425,0.3425,13600.0],["1983-01-19",0.3425,0.3476,0.3375,0.3375,7200.0],["1983-01-20",0.3375,0.3476,0.3375,0.3375,3200.0],["1983-01-21",0.3375,0.3476,0.3375,0.3375,5600.0],["1983-01-24",0.3224,0.3224,0.3123,0.3123,16000.0],["1983-01-25",0.3123,0.3224,0.3073,0.3073,800.0],["1983-01-26",0.3224,0.3324,0.3224,0.3224,13600.0],["1983-01-27",0.3274,0.3375,0.3274,0.3274,800.0],["1983-01-28",0.3274,0.3375,0.3274,0.3274,16800.0],["1983-01-31",0.3274,0.3324,0.3224,0.3224,12000.0],["1983-02-01",0.3274,0.3324,0.3274,0.3274,10400.0],["1983-02-02",0.3274,0.3324,0.3224,0.3224,117600.0],["1983-02-03",0.3224,0.3324,0.3224,0.3224,800.0],["1983-02-04",0.3224,0.3324,0.3224,0.3224,4800.0],["1983-02-07",0.3224,0.3324,0.3224,0.3224,800.0],["1983-02-08",0.3224,0.3274,0.3224,0.3224,6400.0],["1983-02-09",0.3224,0.3274,0.3224,0.3224,40800.0],["1983-02-10",0.3224,0.3274,0.3224,0.3224,800.0],["1983-02-11",0.3224,0.3324,0.3224,0.3224,4000.0],["1983-02-14",0.3224,0.3324,0.3224,0.3224,4000.0],["1983-02-15",0.3274,0.3375,0.3274,0.3274,34400.0],["1983-02-16",0.3274,0.3324,0.3274,0.3274,14400.0],["1983-02-17",0.3274,0.3375,0.3274,0.3274,17600.0],["1983-02-18",0.3274,0.3375,0.3274,0.3274,1600.0],["1983-02-22",0.3274,0.3375,0.3274,0.3274,16000.0],["1983-02-23",0.3274,0.3324,0.3274,0.3274,1600.0],["1983-02-24",0.3274,0.3324,0.3274,0.3274,2400.0],["1983-02-25",0.3299,0.3375,0.3299,0.3299,8800.0],["1983-02-28",0.3299,0.3425,0.3299,0.3299,34400.0],["1983-03-01",0.335,0.3425,0.335,0.335,36800.0],["1983-03-02",0.3425,0.3476,0.3425,0.3425,34400.0],["1983-03-03",0.3425,0.3476,0.3425,0.3425,44800.0],["1983-03-04",0.3425,0.3476,0.3425,0.3425,41600.0],["1983-03-07",0.3425,0.3476,0.3425,0.3425,4000.0],["1983-03-08",0.3425,0.3526,0.3425,0.3425,123200.0],["1983-03-09",0.3425,0.3476,0.3425,0.3425,8000.0],["1983-03-10",0.3425,0.3425,0.3375,0.3375,7200.0],["1983-03-11",0.3375,0.3425,0.3375,0.3375,1600.0],["1983-03-14",0.3375,0.3425,0.3375,0.3375,4800.0],["1983-03-15",0.3375,0.3476,0.3375,0.3375,16800.0],["1983-03-16",0.3375,0.3476,0.3375,0.3375,26400.0],["1983-03-17",0.3375,0.3526,0.3375,0.3375,1600.0],["1983-03-18",0.3576,0.3677,0.3576,0.3576,115200.0],["1983-03-21",0.3677,0.3727,0.3677,0.3677,40800.0],["1983-03-22",0.3677,0.3727,0.3627,0.3627,24000.0],["1983-03-23",0.3627,0.3627,0.3576,0.3576,3200.0],["1983-03-24",0.3576,0.3627,0.3576,0.3576,22400.0],["1983-03-25",0.3576,0.3627,0.3526,0.3526,18400.0],["1983-03-28",0.3526,0.3627,0.3526,0.3526,3200.0],["1983-03-29",0.3526,0.3576,0.3526,0.3526,8800.0],["1983-03-30",0.3627,0.3727,0.3627,0.3627,39200.0],["1983-03-31",0.3627,0.3677,0.3576,0.3576,20000.0],["1983-04-04",0.3576,0.3627,0.3576,0.3576,5600.0],["1983-04-05",0.3576,0.3576,0.3526,0.3526,20000.0],["1983-04-06",0.3526,0.3576,0.3476,0.3476,12000.0],["1983-04-07",0.3476,0.3526,0.3476,0.3476,4800.0],["1983-04-08",0.3476,0.3526,0.3476,0.3476,800.0],["1983-04-11",0.3476,0.3526,0.3476,0.3476,26400.0],["1983-04-12",0.3476,0.3526,0.3476,0.3476,10400.0],["1983-04-13",0.3476,0.3526,0.3425,0.3425,41600.0],["1983-04-14",0.3476,0.3576,0.3476,0.3476,34400.0],["1983-04-15",0.3476,0.3526,0.3425,0.3425,14400.0],["1983-04-18",0.3425,0.3526,0.3425,0.3425,5600.0],["1983-04-19",0.3425,0.3526,0.3425,0.3425,7200.0],["1983-04-20",0.3425,0.3501,0.3425,0.3425,8000.0],["1983-04-21",0.3425,0.3526,0.3425,0.3425,11200.0],["1983-04-22",0.3425,0.3526,0.3425,0.3425,4800.0],["1983-04-25",0.3476,0.3526,0.3476,0.3476,67200.0],["1983-04-26",0.3476,0.3576,0.3476,0.3476,2400.0],["1983-04-27",0.3476,0.3526,0.3476,0.3476,12000.0],["1983-04-28",0.3476,0.3576,0.3476,0.3476,42400.0],["1983-04-29",0.3526,0.3627,0.3526,0.3526,8000.0],["1983-05-02",0.3526,0.3627,0.3526,0.3526,13600.0],["1983-05-03",0.3526,0.3627,0.3526,0.3526,12800.0],["1983-05-04",0.3526,0.3627,0.3526,0.3526,10400.0],["1983-05-05",0.3526,0.3526,0.3526,0.3526,0.0],["1983-05-06",0.3576,0.3627,0.3576,0.3576,4000.0],["1983-05-09",0.3576,0.3627,0.3576,0.3576,8800.0],["1983-05-10",0.3627,0.3677,0.3627,0.3627,9600.0],["1983-05-11",0.3627,0.3778,0.3627,0.3627,17600.0],["1983-05-12",0.3778,0.3879,0.3778,0.3778,24800.0],["1983-05-13",0.3778,0.3828,0.3778,0.3778,4000.0],["1983-05-16",0.3778,0.3828,0.3778,0.3778,18400.0],["1983-05-17",0.3778,0.3828,0.3727,0.3727,31200.0],["1983-05-18",0.3727,0.3778,0.3677,0.3677,8000.0],["1983-05-19",0.3677,0.3778,0.3627,0.3627,32000.0],["1983-05-20",0.3627,0.3727,0.3627,0.3627,27200.0],["1983-05-23",0.3627,0.3677,0.3576,0.3576,7200.0],["1983-05-24",0.3576,0.3677,0.3576,0.3576,24000.0],["1983-05-25",0.3627,0.3677,0.3627,0.3627,4800.0],["1983-05-26",0.3627,0.3677,0.3627,0.3627,3200.0],["1983-05-27",0.3627,0.3677,0.3627,0.3627,9600.0],["1983-05-31",0.3627,0.3677,0.3627,0.3627,16000.0],["1983-06-01",0.3627,0.3677,0.3627,0.3627,3200.0],["1983-06-02",0.3627,0.3677,0.3627,0.3627,5600.0],["1983-06-03",0.3627,0.3677,0.3627,0.3627,12000.0],["1983-06-06",0.3627,0.3677,0.3576,0.3576,18400.0],["1983-06-07",0.3576,0.3576,0.3576,0.3576,0.0],["1983-06-08",0.3576,0.3627,0.3576,0.3576,4000.0],["1983-06-09",0.3576,0.3627,0.3576,0.3576,8800.0],["1983-06-10",0.3576,0.3677,0.3576,0.3576,3200.0],["1983-06-13",0.3576,0.3677,0.3576,0.3576,10400.0],["1983-06-14",0.3627,0.3677,0.3627,0.3627,15200.0],["1983-06-15",0.3627,0.3677,0.3627,0.3627,10400.0],["1983-06-16",0.3627,0.3677,0.3627,0.3627,3200.0],["1983-06-17",0.3627,0.3677,0.3627,0.3627,13600.0],["1983-06-20",0.3727,0.3778,0.3727,0.3727,18400.0],["1983-06-21",0.3727,0.3778,0.3727,0.3727,34400.0],["1983-06-22",0.3727,0.3778,0.3727,0.3727,62400.0],["1983-06-23",0.3828,0.3929,0.3828,0.3828,21600.0],["1983-06-24",0.3828,0.3879,0.3778,0.3778,12800.0],["1983-06-27",0.3778,0.3879,0.3778,0.3778,7200.0],["1983-06-28",0.3778,0.3828,0.3778,0.3778,30400.0],["1983-06-29",0.3778,0.3828,0.3727,0.3727,23200.0],["1983-06-30",0.3727,0.3828,0.3727,0.3727,4000.0],["1983-07-01",0.3727,0.3828,0.3727,0.3727,2400.0],["1983-07-05",0.3727,0.3828,0.3727,0.3727,3200.0],["1983-07-06",0.3727,0.3828,0.3727,0.3727,10400.0],["1983-07-07",0.3727,0.3828,0.3727,0.3727,23200.0],["1983-07-08",0.3727,0.3828,0.3727,0.3727,5600.0],["1983-07-11",0.3778,0.3879,0.3778,0.3778,16000.0],["1983-07-12",0.3778,0.3778,0.3778,0.3778,0.0],["1983-07-13",0.3778,0.3828,0.3778,0.3778,4000.0],["1983-07-14",0.3778,0.3879,0.3778,0.3778,6400.0],["1983-07-15",0.3778,0.3828,0.3778,0.3778,10400.0],["1983-07-18",0.3778,0.3828,0.3778,0.3778,3200.0],["1983-07-19",0.3778,0.3879,0.3778,0.3778,12800.0],["1983-07-20",0.3879,0.3979,0.3879,0.3879,18400.0],["1983-07-21",0.3979,0.413,0.3979,0.3979,32000.0],["1983-07-22",0.3979,0.413,0.3979,0.3979,2400.0],["1983-07-25",0.3979,0.408,0.3979,0.3979,15200.0],["1983-07-26",0.3979,0.408,0.3979,0.3979,4800.0],["1983-07-27",0.3979,0.408,0.3979,0.3979,6400.0],["1983-07-28",0.3979,0.3979,0.3979,0.3979,0.0],["1983-07-29",0.3929,0.3929,0.3828,0.3828,18400.0],["1983-08-01",0.3828,0.3929,0.3828,0.3828,2400.0],["1983-08-02",0.3828,0.3929,0.3828,0.3828,3200.0],["1983-08-03",0.3879,0.3979,0.3879,0.3879,48800.0],["1983-08-04",0.3879,0.3979,0.3879,0.3879,7200.0],["1983-08-05",0.3879,0.3929,0.3879,0.3879,8000.0],["1983-08-08",0.3879,0.3929,0.3778,0.3778,20000.0],["1983-08-09",0.3778,0.3778,0.3727,0.3727,14400.0],["1983-08-10",0.3727,0.3727,0.3677,0.3677,19200.0],["1983-08-11",0.3677,0.3727,0.3677,0.3677,2400.0],["1983-08-12",0.3677,0.3727,0.3677,0.3677,2400.0],["1983-08-15",0.3677,0.3727,0.3677,0.3677,18400.0],["1983-08-16",0.3677,0.3727,0.3677,0.3677,4000.0],["1983-08-17",0.3677,0.3677,0.3576,0.3576,8800.0],["1983-08-18",0.3627,0.3677,0.3627,0.3627,10400.0],["1983-08-19",0.3627,0.3677,0.3627,0.3627,3200.0],["1983-08-22",0.3627,0.3677,0.3627,0.3627,17600.0],["1983-08-23",0.3627,0.3727,0.3627,0.3627,8000.0],["1983-08-24",0.3476,0.3476,0.3375,0.3375,56800.0],["1983-08-25",0.3375,0.3476,0.3375,0.3375,23200.0],["1983-08-26",0.3375,0.3476,0.3375,0.3375,9600.0],["1983-08-29",0.3375,0.3476,0.3375,0.3375,4000.0],["1983-08-30",0.3425,0.3476,0.3425,0.3425,4000.0],["1983-08-31",0.3425,0.3476,0.3425,0.3425,12000.0],["1983-09-01",0.3476,0.3526,0.3476,0.3476,41600.0],["1983-09-02",0.3476,0.3476,0.3476,0.3476,0.0],["1983-09-06",0.3476,0.3551,0.3476,0.3476,2400.0],["1983-09-07",0.3476,0.3551,0.3476,0.3476,7200.0],["1983-09-08",0.3476,0.3526,0.3476,0.3476,12000.0],["1983-09-09",0.3476,0.3526,0.3476,0.3476,2400.0],["1983-09-12",0.3476,0.3526,0.3476,0.3476,2400.0],["1983-09-13",0.3476,0.3526,0.3476,0.3476,3200.0],["1983-09-14",0.3476,0.3526,0.3425,0.3425,2400.0],["1983-09-15",0.3425,0.3526,0.3425,0.3425,3200.0],["1983-09-16",0.3425,0.3526,0.3425,0.3425,2400.0],["1983-09-19",0.3425,0.3526,0.3425,0.3425,10400.0],["1983-09-20",0.3476,0.3526,0.3476,0.3476,32000.0],["1983-09-21",0.3476,0.3526,0.3476,0.3476,4000.0],["1983-09-22",0.3526,0.3627,0.3526,0.3526,233600.0],["1983-09-23",0.3551,0.3627,0.3551,0.3551,2400.0],["1983-09-26",0.3677,0.3778,0.3677,0.3677,53600.0],["1983-09-27",0.3929,0.403,0.3929,0.3929,24800.0],["1983-09-28",0.3879,0.3879,0.3778,0.3778,94400.0],["1983-09-29",0.3778,0.3828,0.3778,0.3778,12000.0],["1983-09-30",0.3727,0.3727,0.3627,0.3627,28800.0],["1983-10-03",0.3727,0.3778,0.3727,0.3727,20000.0],["1983-10-04",0.3727,0.3828,0.3727,0.3727,38400.0],["1983-10-05",0.3778,0.3879,0.3778,0.3778,14400.0],["1983-10-06",0.3778,0.3879,0.3778,0.3778,20000.0],["1983-10-07",0.3778,0.3828,0.3778,0.3778,21600.0],["1983-10-10",0.3778,0.3828,0.3778,0.3778,6400.0],["1983-10-11",0.3778,0.3828,0.3778,0.3778,5600.0],["1983-10-12",0.3778,0.3778,0.3677,0.3677,39200.0],["1983-10-13",0.3979,0.408,0.3979,0.3979,58400.0],["1983-10-14",0.3979,0.3979,0.3879,0.3879,136800.0],["1983-10-17",0.3879,0.3929,0.3879,0.3879,52000.0],["1983-10-18",0.3879,0.3879,0.3828,0.3828,4000.0],["1983-10-19",0.3828,0.3929,0.3828,0.3828,10400.0],["1983-10-20",0.3828,0.3929,0.3828,0.3828,32800.0],["1983-10-21",0.3828,0.3879,0.3828,0.3828,64800.0],["1983-10-24",0.3828,0.3828,0.3727,0.3727,800.0],["1983-10-25",0.3727,0.3828,0.3727,0.3727,9600.0],["1983-10-26",0.3727,0.3828,0.3727,0.3727,6400.0],["1983-10-27",0.3727,0.3778,0.3677,0.3677,2400.0],["1983-10-28",0.3677,0.3677,0.3576,0.3576,19200.0],["1983-10-31",0.3576,0.3627,0.3476,0.3476,83200.0],["1983-11-01",0.3476,0.3576,0.3476,0.3476,8800.0],["1983-11-02",0.3476,0.3476,0.3476,0.3476,0.0],["1983-11-03",0.3526,0.3576,0.3526,0.3526,22400.0],["1983-11-04",0.3526,0.3576,0.3476,0.3476,25600.0],["1983-11-07",0.3476,0.3576,0.3476,0.3476,0.0],["1983-11-08",0.3476,0.3526,0.3476,0.3476,331200.0],["1983-11-09",0.3476,0.3576,0.3476,0.3476,4000.0],["1983-11-10",0.3526,0.3627,0.3526,0.3526,11200.0],["1983-11-11",0.3627,0.3727,0.3627,0.3627,22400.0],["1983-11-14",0.3879,0.3929,0.3879,0.3879,61600.0],["1983-11-15",0.3828,0.3828,0.3727,0.3727,21600.0],["1983-11-16",0.3727,0.3828,0.3727,0.3727,32000.0],["1983-11-17",0.3778,0.3828,0.3778,0.3778,25600.0],["1983-11-18",0.3828,0.3929,0.3828,0.3828,12000.0],["1983-11-21",0.3828,0.3929,0.3828,0.3828,32000.0],["1983-11-22",0.3879,0.3979,0.3879,0.3879,8000.0],["1983-11-23",0.3879,0.3979,0.3879,0.3879,2400.0],["1983-11-25",0.3879,0.3979,0.3879,0.3879,51200.0],["1983-11-28",0.3929,0.403,0.3929,0.3929,40800.0],["1983-11-29",0.408,0.4181,0.408,0.408,27200.0],["1983-11-30",0.408,0.4181,0.408,0.408,41600.0],["1983-12-01",0.408,0.4181,0.408,0.408,5600.0],["1983-12-02",0.408,0.4181,0.408,0.408,12800.0],["1983-12-05",0.408,0.4181,0.408,0.408,19200.0],["1983-12-06",0.408,0.4181,0.408,0.408,8800.0],["1983-12-07",0.408,0.4181,0.408,0.408,25600.0],["1983-12-08",0.408,0.4181,0.408,0.408,5600.0],["1983-12-09",0.408,0.413,0.408,0.408,4000.0],["1983-12-12",0.408,0.413,0.403,0.403,56000.0],["1983-12-13",0.403,0.408,0.403,0.403,17600.0],["1983-12-14",0.403,0.403,0.3979,0.3979,24800.0],["1983-12-15",0.3979,0.408,0.3979,0.3979,2400.0],["1983-12-16",0.3979,0.403,0.3929,0.3929,23200.0],["1983-12-19",0.3929,0.403,0.3929,0.3929,2400.0],["1983-12-20",0.3929,0.403,0.3929,0.3929,40800.0],["1983-12-21",0.3929,0.403,0.3929,0.3929,39200.0],["1983-12-22",0.3929,0.403,0.3929,0.3929,800.0],["1983-12-23",0.3929,0.403,0.3879,0.3879,109600.0],["1983-12-27",0.3879,0.403,0.3879,0.3879,7200.0],["1983-12-28",0.3828,0.3828,0.3727,0.3727,42400.0],["1983-12-29",0.3727,0.3778,0.3677,0.3677,10400.0],["1983-12-30",0.3778,0.3828,0.3778,0.3778,24800.0],["1984-01-03",0.3778,0.3828,0.3727,0.3727,4800.0],["1984-01-04",0.3727,0.3778,0.3677,0.3677,19200.0],["1984-01-05",0.3727,0.3828,0.3727,0.3727,8800.0],["1984-01-06",0.3727,0.3828,0.3727,0.3727,19200.0],["1984-01-09",0.3727,0.3828,0.3727,0.3727,10400.0],["1984-01-10",0.3727,0.3828,0.3727,0.3727,108000.0],["1984-01-11",0.3727,0.3778,0.3727,0.3727,3200.0],["1984-01-12",0.3879,0.3979,0.3879,0.3879,168000.0],["1984-01-13",0.3929,0.403,0.3929,0.3929,29600.0],["1984-01-16",0.3929,0.3979,0.3879,0.3879,13600.0],["1984-01-17",0.3879,0.3929,0.3828,0.3828,13600.0],["1984-01-18",0.3828,0.3929,0.3828,0.3828,16800.0],["1984-01-19",0.3879,0.3979,0.3879,0.3879,14400.0],["1984-01-20",0.3879,0.3979,0.3879,0.3879,4000.0],["1984-01-23",0.3879,0.3979,0.3879,0.3879,8800.0],["1984-01-24",0.3879,0.3979,0.3879,0.3879,10400.0],["1984-01-25",0.3879,0.3979,0.3879,0.3879,52000.0],["1984-01-26",0.3879,0.3979,0.3879,0.3879,32800.0],["1984-01-27",0.3879,0.3979,0.3879,0.3879,8800.0],["1984-01-30",0.3879,0.3929,0.3828,0.3828,48800.0],["1984-01-31",0.3828,0.3929,0.3828,0.3828,33600.0],["1984-02-01",0.3879,0.3979,0.3879,0.3879,100000.0],["1984-02-02",0.3879,0.3929,0.3879,0.3879,20800.0],["1984-02-03",0.3879,0.3929,0.3879,0.3879,0.0],["1984-02-06",0.3879,0.3879,0.3778,0.3778,9600.0],["1984-02-07",0.3778,0.3879,0.3778,0.3778,800.0],["1984-02-08",0.3778,0.3828,0.3778,0.3778,23200.0],["1984-02-09",0.3778,0.3778,0.3677,0.3677,192800.0],["1984-02-10",0.3677,0.3778,0.3677,0.3677,41600.0],["1984-02-13",0.3677,0.3778,0.3677,0.3677,13600.0],["1984-02-14",0.3677,0.3677,0.3677,0.3677,0.0],["1984-02-15",0.3677,0.3677,0.3677,0.3677,0.0],["1984-02-16",0.3677,0.3778,0.3677,0.3677,8000.0],["1984-02-17",0.3677,0.3677,0.3677,0.3677,0.0],["1984-02-21",0.3677,0.3727,0.3677,0.3677,7200.0],["1984-02-22",0.3677,0.3727,0.3677,0.3677,1600.0],["1984-02-23",0.3677,0.3727,0.3677,0.3677,4800.0],["1984-02-24",0.3677,0.3727,0.3677,0.3677,1600.0],["1984-02-27",0.3677,0.3727,0.3677,0.3677,3200.0],["1984-02-28",0.3677,0.3727,0.3677,0.3677,4800.0],["1984-02-29",0.3677,0.3727,0.3677,0.3677,24000.0],["1984-03-01",0.3677,0.3727,0.3677,0.3677,800.0],["1984-03-02",0.3727,0.3828,0.3727,0.3727,21600.0],["1984-03-05",0.3727,0.3778,0.3727,0.3727,8000.0],["1984-03-06",0.3727,0.3828,0.3727,0.3727,9600.0],["1984-03-07",0.3727,0.3828,0.3727,0.3727,33600.0],["1984-03-08",0.3727,0.3778,0.3677,0.3677,40000.0],["1984-03-09",0.3677,0.3677,0.3576,0.3576,37600.0],["1984-03-12",0.3576,0.3627,0.3526,0.3526,18400.0],["1984-03-13",0.3526,0.3627,0.3526,0.3526,40000.0],["1984-03-14",0.3526,0.3576,0.3476,0.3476,13600.0],["1984-03-15",0.3476,0.3576,0.3476,0.3476,800.0],["1984-03-16",0.3526,0.3576,0.3526,0.3526,14400.0],["1984-03-19",0.3526,0.3576,0.3476,0.3476,36800.0],["1984-03-20",0.3476,0.3576,0.3425,0.3425,25600.0],["1984-03-21",0.3425,0.3526,0.3425,0.3425,9600.0],["1984-03-22",0.3425,0.3526,0.3425,0.3425,800.0],["1984-03-23",0.3425,0.3576,0.3425,0.3425,20000.0],["1984-03-26",0.3425,0.3526,0.3425,0.3425,27200.0],["1984-03-27",0.3425,0.3526,0.3425,0.3425,8000.0],["1984-03-28",0.3476,0.3576,0.3476,0.3476,7200.0],["1984-03-29",0.3526,0.3627,0.3526,0.3526,42400.0],["1984-03-30",0.3526,0.3576,0.3526,0.3526,21600.0],["1984-04-02",0.3526,0.3576,0.3476,0.3476,34400.0],["1984-04-03",0.3476,0.3526,0.3476,0.3476,8000.0],["1984-04-04",0.3526,0.3576,0.3526,0.3526,8000.0],["1984-04-05",0.3526,0.3576,0.3526,0.3526,40000.0],["1984-04-06",0.3526,0.3576,0.3476,0.3476,61600.0],["1984-04-09",0.3476,0.3576,0.3476,0.3476,2400.0],["1984-04-10",0.3476,0.3576,0.3476,0.3476,40000.0],["1984-04-11",0.3476,0.3476,0.3476,0.3476,0.0],["1984-04-12",0.3476,0.3576,0.3476,0.3476,16000.0],["1984-04-13",0.3526,0.3627,0.3526,0.3526,14400.0],["1984-04-16",0.3526,0.3526,0.3526,0.3526,0.0],["1984-04-17",0.3526,0.3627,0.3526,0.3526,800.0],["1984-04-18",0.3526,0.3526,0.3526,0.3526,0.0],["1984-04-19",0.3526,0.3627,0.3526,0.3526,40800.0],["1984-04-23",0.3526,0.3627,0.3526,0.3526,0.0],["1984-04-24",0.3526,0.3627,0.3526,0.3526,184000.0],["1984-04-25",0.3526,0.3627,0.3526,0.3526,124800.0],["1984-04-26",0.3526,0.3627,0.3526,0.3526,7200.0],["1984-04-27",0.3526,0.3627,0.3526,0.3526,108800.0],["1984-04-30",0.3526,0.3627,0.3526,0.3526,8000.0],["1984-05-01",0.3526,0.3627,0.3526,0.3526,8000.0],["1984-05-02",0.3526,0.3627,0.3526,0.3526,12800.0],["1984-05-03",0.3526,0.3627,0.3526,0.3526,2400.0],["1984-05-04",0.3526,0.3627,0.3526,0.3526,4800.0],["1984-05-07",0.3526,0.3627,0.3526,0.3526,3200.0],["1984-05-08",0.3526,0.3627,0.3526,0.3526,1600.0],["1984-05-09",0.3526,0.3576,0.3476,0.3476,48000.0],["1984-05-10",0.3476,0.3576,0.3476,0.3476,43200.0],["1984-05-11",0.3476,0.3576,0.3476,0.3476,11200.0],["1984-05-14",0.3476,0.3526,0.3476,0.3476,54400.0],["1984-05-15",0.3476,0.3526,0.3476,0.3476,4800.0],["1984-05-16",0.3476,0.3476,0.3476,0.3476,0.0],["1984-05-17",0.3476,0.3526,0.3476,0.3476,5600.0],["1984-05-18",0.3476,0.3576,0.3476,0.3476,4000.0],["1984-05-21",0.3476,0.3526,0.3425,0.3425,12800.0],["1984-05-22",0.3425,0.3526,0.3425,0.3425,24800.0],["1984-05-23",0.3425,0.3425,0.3425,0.3425,0.0],["1984-05-24",0.3425,0.3476,0.3425,0.3425,24000.0],["1984-05-25",0.3425,0.3476,0.3425,0.3425,0.0],["1984-05-29",0.3425,0.3476,0.3425,0.3425,2400.0],["1984-05-30",0.3425,0.3526,0.3425,0.3425,5600.0],["1984-05-31",0.3425,0.3476,0.3425,0.3425,8000.0],["1984-06-01",0.3425,0.3476,0.3425,0.3425,38400.0],["1984-06-04",0.3425,0.3476,0.3425,0.3425,7200.0],["1984-06-05",0.3425,0.3526,0.3425,0.3425,2400.0],["1984-06-06",0.3476,0.3526,0.3476,0.3476,10400.0],["1984-06-07",0.3476,0.3526,0.3425,0.3425,10400.0],["1984-06-08",0.3425,0.3425,0.3425,0.3425,0.0],["1984-06-11",0.3425,0.3476,0.3425,0.3425,49600.0],["1984-06-12",0.3425,0.3476,0.3425,0.3425,59200.0],["1984-06-13",0.3425,0.3476,0.3425,0.3425,40000.0],["1984-06-14",0.3425,0.3476,0.3425,0.3425,1600.0],["1984-06-15",0.3425,0.3476,0.3425,0.3425,10400.0],["1984-06-18",0.3425,0.3476,0.3375,0.3375,28800.0],["1984-06-19",0.3375,0.3476,0.3375,0.3375,9600.0],["1984-06-20",0.3375,0.3425,0.3375,0.3375,68800.0],["1984-06-21",0.3375,0.3425,0.3375,0.3375,3200.0],["1984-06-22",0.3375,0.3425,0.3375,0.3375,3200.0],["1984-06-25",0.3375,0.3425,0.3324,0.3324,88000.0],["1984-06-26",0.3324,0.3425,0.3324,0.3324,8000.0],["1984-06-27",0.3476,0.3576,0.3476,0.3476,32800.0],["1984-06-28",0.3476,0.3476,0.3476,0.3476,0.0],["1984-06-29",0.3476,0.3526,0.3476,0.3476,16800.0],["1984-07-02",0.3476,0.3526,0.3476,0.3476,4000.0],["1984-07-03",0.3476,0.3526,0.3425,0.3425,16000.0],["1984-07-05",0.3425,0.3425,0.3324,0.3324,26400.0],["1984-07-06",0.3324,0.3425,0.3324,0.3324,800.0],["1984-07-09",0.3324,0.3324,0.3324,0.3324,0.0],["1984-07-10",0.3324,0.3324,0.3324,0.3324,0.0],["1984-07-11",0.3324,0.3425,0.3324,0.3324,8800.0],["1984-07-12",0.3324,0.3425,0.3324,0.3324,11200.0],["1984-07-13",0.3324,0.3425,0.3324,0.3324,5600.0],["1984-07-16",0.3324,0.3425,0.3324,0.3324,11200.0],["1984-07-17",0.3324,0.3425,0.3324,0.3324,8000.0],["1984-07-18",0.3324,0.3425,0.3324,0.3324,800.0],["1984-07-19",0.3324,0.3425,0.3324,0.3324,4000.0],["1984-07-20",0.3324,0.3425,0.3324,0.3324,2400.0],["1984-07-23",0.3324,0.3324,0.3324,0.3324,0.0],["1984-07-24",0.3324,0.3375,0.3324,0.3324,12000.0],["1984-07-25",0.3324,0.3375,0.3274,0.3274,51200.0],["1984-07-26",0.3274,0.3375,0.3274,0.3274,5600.0],["1984-07-27",0.3274,0.3375,0.3274,0.3274,2400.0],["1984-07-30",0.3274,0.3375,0.3274,0.3274,1600.0],["1984-07-31",0.3274,0.3375,0.3274,0.3274,4000.0],["1984-08-01",0.3274,0.3324,0.3274,0.3274,3200.0],["1984-08-02",0.3425,0.3476,0.3425,0.3425,40800.0],["1984-08-03",0.3425,0.3476,0.3375,0.3375,24000.0],["1984-08-06",0.3375,0.3476,0.3375,0.3375,4000.0],["1984-08-07",0.3375,0.3476,0.3375,0.3375,17600.0],["1984-08-08",0.34,0.3476,0.34,0.34,16000.0],["1984-08-09",0.3526,0.3576,0.3526,0.3526,32000.0],["1984-08-10",0.3627,0.3727,0.3627,0.3627,44000.0],["1984-08-13",0.3677,0.3828,0.3677,0.3677,32000.0],["1984-08-14",0.3778,0.3828,0.3778,0.3778,50400.0],["1984-08-15",0.3727,0.3727,0.3627,0.3627,43200.0],["1984-08-16",0.3627,0.3677,0.3576,0.3576,32800.0],["1984-08-17",0.3576,0.3627,0.3526,0.3526,21600.0],["1984-08-20",0.3576,0.3627,0.3576,0.3576,12000.0],["1984-08-21",0.3576,0.3627,0.3576,0.3576,23200.0],["1984-08-22",0.3576,0.3627,0.3576,0.3576,5600.0],["1984-08-23",0.3576,0.3627,0.3576,0.3576,9600.0],["1984-08-24",0.3576,0.3677,0.3576,0.3576,40800.0],["1984-08-27",0.3627,0.3677,0.3627,0.3627,24800.0],["1984-08-28",0.3627,0.3677,0.3576,0.3576,11200.0],["1984-08-29",0.3576,0.3677,0.3576,0.3576,8000.0],["1984-08-30",0.3576,0.3677,0.3576,0.3576,2400.0],["1984-08-31",0.3576,0.3576,0.3576,0.3576,0.0],["1984-09-04",0.3576,0.3576,0.3576,0.3576,0.0],["1984-09-05",0.3576,0.3576,0.3576,0.3576,0.0],["1984-09-06",0.3576,0.3677,0.3576,0.3576,1600.0],["1984-09-07",0.3576,0.3677,0.3576,0.3576,0.0],["1984-09-10",0.3576,0.3677,0.3576,0.3576,4000.0],["1984-09-11",0.3627,0.3677,0.3627,0.3627,21600.0],["1984-09-12",0.3627,0.3677,0.3627,0.3627,5600.0],["1984-09-13",0.3627,0.3627,0.3627,0.3627,0.0],["1984-09-14",0.3627,0.3677,0.3627,0.3627,800.0],["1984-09-17",0.3627,0.3677,0.3627,0.3627,2400.0],["1984-09-18",0.3627,0.3677,0.3627,0.3627,2400.0],["1984-09-19",0.3627,0.3677,0.3627,0.3627,6400.0],["1984-09-20",0.3627,0.3677,0.3576,0.3576,4000.0],["1984-09-21",0.3627,0.3677,0.3627,0.3627,15200.0],["1984-09-24",0.3627,0.3677,0.3576,0.3576,7200.0],["1984-09-25",0.3576,0.3677,0.3576,0.3576,24000.0],["1984-09-26",0.3576,0.3576,0.3576,0.3576,0.0],["1984-09-27",0.3677,0.3727,0.3677,0.3677,16800.0],["1984-09-28",0.3677,0.3727,0.3677,0.3677,4000.0],["1984-10-01",0.3627,0.3627,0.3576,0.3576,40000.0],["1984-10-02",0.3576,0.3627,0.3576,0.3576,18400.0],["1984-10-03",0.3576,0.3627,0.3576,0.3576,800.0],["1984-10-04",0.3576,0.3627,0.3576,0.3576,12800.0],["1984-10-05",0.3576,0.3627,0.3576,0.3576,10400.0],["1984-10-08",0.3576,0.3627,0.3576,0.3576,12800.0],["1984-10-09",0.3576,0.3602,0.3576,0.3576,800.0],["1984-10-10",0.3576,0.3576,0.3476,0.3476,3200.0],["1984-10-11",0.3476,0.3576,0.3476,0.3476,7200.0],["1984-10-12",0.3476,0.3476,0.3476,0.3476,0.0],["1984-10-15",0.3476,0.3576,0.3476,0.3476,4000.0],["1984-10-16",0.3476,0.3526,0.3425,0.3425,21600.0],["1984-10-17",0.3425,0.3526,0.3425,0.3425,24800.0],["1984-10-18",0.3425,0.3526,0.3375,0.3375,4800.0],["1984-10-19",0.3425,0.3526,0.3425,0.3425,800.0],["1984-10-22",0.3425,0.3526,0.3425,0.3425,8000.0],["1984-10-23",0.3425,0.3425,0.3425,0.3425,0.0],["1984-10-24",0.3425,0.3501,0.3425,0.3425,4000.0],["1984-10-25",0.3425,0.3425,0.3425,0.3425,0.0],["1984-10-26",0.3375,0.3375,0.3274,0.3274,20800.0],["1984-10-29",0.3274,0.3274,0.3173,0.3173,15200.0],["1984-10-30",0.3173,0.3173,0.3073,0.3073,26400.0],["1984-10-31",0.3073,0.3073,0.3022,0.3022,26400.0],["1984-11-01",0.3022,0.3073,0.2972,0.2972,30400.0],["1984-11-02",0.3022,0.3123,0.3022,0.3022,168000.0],["1984-11-05",0.3173,0.3274,0.3173,0.3173,24000.0],["1984-11-06",0.3274,0.3375,0.3274,0.3274,11200.0],["1984-11-07",0.3274,0.3375,0.3274,0.3274,12800.0],["1984-11-08",0.3274,0.3324,0.3274,0.3274,6400.0],["1984-11-09",0.3274,0.3324,0.3274,0.3274,4800.0],["1984-11-12",0.3324,0.3425,0.3324,0.3324,92800.0],["1984-11-13",0.3324,0.3324,0.3224,0.3224,13600.0],["1984-11-14",0.3224,0.3324,0.3224,0.3224,8000.0],["1984-11-15",0.3224,0.3274,0.3224,0.3224,8800.0],["1984-11-16",0.3224,0.3324,0.3224,0.3224,4800.0],["1984-11-19",0.3224,0.3324,0.3224,0.3224,22400.0],["1984-11-20",0.3224,0.3324,0.3224,0.3224,36000.0],["1984-11-21",0.3224,0.3324,0.3224,0.3224,8800.0],["1984-11-23",0.3274,0.3375,0.3274,0.3274,4800.0],["1984-11-26",0.3274,0.3375,0.3274,0.3274,2400.0],["1984-11-27",0.3324,0.3375,0.3324,0.3324,2400.0],["1984-11-28",0.3324,0.3324,0.3274,0.3274,23200.0],["1984-11-29",0.3274,0.3375,0.3274,0.3274,14400.0],["1984-11-30",0.3274,0.3274,0.3274,0.3274,0.0],["1984-12-03",0.3274,0.3375,0.3274,0.3274,5600.0],["1984-12-04",0.3274,0.3324,0.3224,0.3224,2400.0],["1984-12-05",0.3224,0.3274,0.3173,0.3173,6400.0],["1984-12-06",0.3173,0.3274,0.3173,0.3173,2400.0],["1984-12-07",0.3173,0.3274,0.3173,0.3173,14400.0],["1984-12-10",0.3173,0.3274,0.3173,0.3173,8800.0],["1984-12-11",0.3173,0.3173,0.3173,0.3173,0.0],["1984-12-12",0.3173,0.3274,0.3173,0.3173,2400.0],["1984-12-13",0.2922,0.2922,0.2871,0.2871,36000.0],["1984-12-14",0.2871,0.2922,0.2871,0.2871,12000.0],["1984-12-17",0.2871,0.2922,0.2871,0.2871,15200.0],["1984-12-18",0.2871,0.2922,0.2871,0.2871,12800.0],["1984-12-19",0.2871,0.2871,0.277,0.277,53600.0],["1984-12-20",0.277,0.277,0.277,0.277,0.0],["1984-12-21",0.277,0.2871,0.277,0.277,4000.0],["1984-12-24",0.277,0.2871,0.277,0.277,8000.0],["1984-12-26",0.277,0.277,0.277,0.277,0.0],["1984-12-27",0.277,0.2871,0.277,0.277,4800.0],["1984-12-28",0.277,0.2871,0.277,0.277,800.0],["1984-12-31",0.2821,0.2922,0.2821,0.2821,54400.0],["1985-01-02",0.2821,0.2922,0.2821,0.2821,16800.0],["1985-01-03",0.2821,0.2821,0.2821,0.2821,0.0],["1985-01-04",0.2821,0.2871,0.2821,0.2821,4800.0],["1985-01-07",0.2821,0.2871,0.277,0.277,1600.0],["1985-01-08",0.277,0.2871,0.277,0.277,20800.0],["1985-01-09",0.277,0.2871,0.277,0.277,6400.0],["1985-01-10",0.277,0.2871,0.277,0.277,40800.0],["1985-01-11",0.2821,0.2871,0.2821,0.2821,21600.0],["1985-01-14",0.3022,0.3073,0.3022,0.3022,35200.0],["1985-01-15",0.3073,0.3173,0.3073,0.3073,20800.0],["1985-01-16",0.3123,0.3224,0.3123,0.3123,48000.0],["1985-01-17",0.3123,0.3274,0.3123,0.3123,14400.0],["1985-01-18",0.3123,0.3274,0.3123,0.3123,16000.0],["1985-01-21",0.3173,0.3274,0.3173,0.3173,22400.0],["1985-01-22",0.3173,0.3274,0.3173,0.3173,4800.0],["1985-01-23",0.3224,0.3274,0.3224,0.3224,39200.0],["1985-01-24",0.3375,0.3476,0.3375,0.3375,45600.0],["1985-01-25",0.3425,0.3526,0.3425,0.3425,18400.0],["1985-01-28",0.3425,0.3425,0.3375,0.3375,45600.0],["1985-01-29",0.3375,0.3375,0.3324,0.3324,8800.0],["1985-01-30",0.3324,0.3375,0.3324,0.3324,15200.0],["1985-01-31",0.3324,0.3375,0.3274,0.3274,4000.0],["1985-02-01",0.3274,0.3375,0.3274,0.3274,3200.0],["1985-02-04",0.3274,0.3274,0.3224,0.3224,9600.0],["1985-02-05",0.3224,0.3274,0.3224,0.3224,4000.0],["1985-02-06",0.3173,0.3173,0.3073,0.3073,19200.0],["1985-02-07",0.3073,0.3173,0.3073,0.3073,13600.0],["1985-02-08",0.3073,0.3173,0.3073,0.3073,12000.0],["1985-02-11",0.3073,0.3173,0.3073,0.3073,20000.0],["1985-02-12",0.3073,0.3173,0.3022,0.3022,8800.0],["1985-02-13",0.3274,0.3324,0.3274,0.3274,58400.0],["1985-02-14",0.3274,0.3274,0.3173,0.3173,12000.0],["1985-02-15",0.3274,0.3375,0.3274,0.3274,34400.0],["1985-02-19",0.3274,0.3425,0.3274,0.3274,4000.0],["1985-02-20",0.3324,0.3375,0.3324,0.3324,86400.0],["1985-02-21",0.3324,0.3425,0.3324,0.3324,16000.0],["1985-02-22",0.3324,0.3425,0.3324,0.3324,5600.0],["1985-02-25",0.3324,0.3425,0.3324,0.3324,20000.0],["1985-02-26",0.3324,0.3425,0.3324,0.3324,17600.0],["1985-02-27",0.3576,0.3677,0.3576,0.3576,89600.0],["1985-02-28",0.3576,0.3576,0.3526,0.3526,4000.0],["1985-03-01",0.3526,0.3576,0.3526,0.3526,12000.0],["1985-03-04",0.3526,0.3576,0.3476,0.3476,44000.0],["1985-03-05",0.3476,0.3526,0.3476,0.3476,164800.0],["1985-03-06",0.3476,0.3476,0.3274,0.3274,95200.0],["1985-03-07",0.3274,0.3274,0.3199,0.3224,86400.0],["1985-03-08",0.3224,0.3274,0.3224,0.3224,444000.0],["1985-03-11",0.3224,0.3224,0.3224,0.3224,0.0],["1985-03-12",0.3224,0.3299,0.3224,0.3224,12000.0],["1985-03-13",0.3224,0.3299,0.3224,0.3224,2400.0],["1985-03-14",0.3224,0.3299,0.3224,0.3224,2400.0],["1985-03-15",0.3224,0.3224,0.3224,0.3224,0.0],["1985-03-18",0.3224,0.3274,0.3224,0.3249,8000.0],["1985-03-19",0.3224,0.3224,0.3224,0.3224,1600.0],["1985-03-20",0.3224,0.3274,0.3224,0.3274,9600.0],["1985-03-21",0.3224,0.3224,0.3173,0.3224,8000.0],["1985-03-22",0.3224,0.3274,0.3173,0.3173,8000.0],["1985-03-25",0.3173,0.3173,0.3173,0.3173,0.0],["1985-03-26",0.3173,0.3173,0.3173,0.3173,0.0],["1985-03-27",0.3173,0.3173,0.3173,0.3173,800.0],["1985-03-28",0.3173,0.3173,0.3173,0.3173,0.0],["1985-03-29",0.3173,0.3173,0.3173,0.3173,12000.0],["1985-04-01",0.3173,0.3173,0.3173,0.3173,800.0],["1985-04-02",0.3173,0.3173,0.3173,0.3173,2400.0],["1985-04-03",0.3274,0.3274,0.3274,0.3274,8000.0],["1985-04-04",0.3274,0.3274,0.3173,0.3274,4800.0],["1985-04-08",0.3274,0.3274,0.3173,0.3173,8800.0],["1985-04-09",0.3173,0.3274,0.3123,0.3123,12000.0],["1985-04-10",0.3123,0.3224,0.3123,0.3199,192800.0],["1985-04-11",0.3199,0.3274,0.3173,0.3274,7200.0],["1985-04-12",0.3173,0.3173,0.3173,0.3173,2400.0],["1985-04-15",0.3173,0.3173,0.3173,0.3173,0.0],["1985-04-16",0.3173,0.3173,0.3173,0.3173,0.0],["1985-04-17",0.3173,0.3274,0.3173,0.3274,10400.0],["1985-04-18",0.3274,0.3274,0.3173,0.3173,170400.0],["1985-04-19",0.3173,0.3274,0.3173,0.3274,9600.0],["1985-04-22",0.3123,0.3123,0.3123,0.3123,1600.0],["1985-04-23",0.3123,0.3123,0.3123,0.3123,0.0],["1985-04-24",0.3123,0.3224,0.3123,0.3123,9600.0],["1985-04-25",0.3123,0.3224,0.3123,0.3173,39200.0],["1985-04-26",0.3173,0.3173,0.3173,0.3173,11200.0],["1985-04-29",0.3173,0.3173,0.3123,0.3123,10400.0],["1985-04-30",0.3123,0.3123,0.3123,0.3123,4000.0],["1985-05-01",0.3073,0.3073,0.3073,0.3073,8000.0],["1985-05-02",0.3073,0.3123,0.3022,0.3022,4800.0],["1985-05-03",0.3022,0.3123,0.3022,0.3022,4000.0],["1985-05-06",0.3123,0.3123,0.3123,0.3123,4000.0],["1985-05-07",0.3123,0.3173,0.3073,0.3173,6400.0],["1985-05-08",0.3173,0.3173,0.3073,0.3173,4800.0],["1985-05-09",0.3173,0.3173,0.3173,0.3173,2400.0],["1985-05-10",0.3173,0.3173,0.3073,0.3173,31200.0],["1985-05-13",0.3173,0.3173,0.3073,0.3173,6400.0],["1985-05-14",0.3173,0.3224,0.3123,0.3224,29600.0],["1985-05-15",0.3224,0.3224,0.3123,0.3123,38400.0],["1985-05-16",0.3224,0.3274,0.3224,0.3274,23200.0],["1985-05-17",0.3274,0.3324,0.3224,0.3274,48000.0],["1985-05-20",0.3274,0.3324,0.3224,0.3274,42400.0],["1985-05-21",0.3274,0.3324,0.3224,0.3324,17600.0],["1985-05-22",0.3324,0.3324,0.3274,0.3274,3200.0],["1985-05-23",0.3274,0.3324,0.3274,0.3324,27200.0],["1985-05-24",0.3324,0.3324,0.3224,0.3274,6400.0],["1985-05-28",0.3274,0.3324,0.3224,0.3324,30400.0],["1985-05-29",0.3324,0.3324,0.3324,0.3324,19200.0],["1985-05-30",0.3375,0.3375,0.3375,0.3375,2400.0],["1985-05-31",0.3375,0.3375,0.3375,0.3375,2400.0],["1985-06-03",0.3375,0.3375,0.3324,0.3375,24800.0],["1985-06-04",0.3375,0.3375,0.3375,0.3375,8000.0],["1985-06-05",0.3375,0.3375,0.3274,0.3375,28000.0],["1985-06-06",0.3375,0.3375,0.3375,0.3375,2400.0],["1985-06-07",0.3375,0.3375,0.3274,0.3299,12000.0],["1985-06-10",0.3375,0.3375,0.3375,0.3375,3200.0],["1985-06-11",0.3274,0.3274,0.3022,0.3123,48000.0],["1985-06-12",0.3123,0.3123,0.3022,0.3123,8800.0],["1985-06-13",0.3123,0.3123,0.3022,0.3022,8000.0],["1985-06-14",0.3022,0.3022,0.3022,0.3022,4000.0],["1985-06-17",0.3123,0.3123,0.3123,0.3123,3200.0],["1985-06-18",0.3123,0.3123,0.3073,0.3073,9600.0],["1985-06-19",0.3073,0.3073,0.2972,0.3022,10400.0],["1985-06-20",0.3022,0.3073,0.2972,0.3073,6400.0],["1985-06-21",0.3073,0.3073,0.3073,0.3073,7200.0],["1985-06-24",0.3073,0.3123,0.2972,0.3123,1600.0],["1985-06-25",0.3123,0.3123,0.3123,0.3123,0.0],["1985-06-26",0.3123,0.3123,0.2972,0.3022,22400.0],["1985-06-27",0.3123,0.3123,0.3123,0.3123,6400.0],["1985-06-28",0.3123,0.3123,0.3073,0.3123,12000.0],["1985-07-01",0.3123,0.3123,0.3022,0.3022,5600.0],["1985-07-02",0.3022,0.3123,0.3022,0.3123,5600.0],["1985-07-03",0.3123,0.3123,0.3022,0.3022,4800.0],["1985-07-05",0.3073,0.3173,0.3073,0.3073,56000.0],["1985-07-08",0.3123,0.3224,0.3123,0.3123,9600.0],["1985-07-09",0.3123,0.3224,0.3123,0.3123,10400.0],["1985-07-10",0.3123,0.3274,0.3123,0.3123,4800.0],["1985-07-11",0.3123,0.3224,0.3123,0.3123,8800.0],["1985-07-12",0.3123,0.3224,0.3073,0.3123,63200.0],["1985-07-15",0.3123,0.3224,0.3123,0.3123,4000.0],["1985-07-16",0.3224,0.3324,0.3224,0.3324,112800.0],["1985-07-17",0.3324,0.3324,0.3224,0.3224,4800.0],["1985-07-18",0.3224,0.3274,0.3224,0.3274,7200.0],["1985-07-19",0.3274,0.3576,0.3274,0.3526,76000.0],["1985-07-22",0.3476,0.3476,0.3375,0.3425,37600.0],["1985-07-23",0.3425,0.3476,0.3425,0.3476,2400.0],["1985-07-24",0.3476,0.3476,0.3324,0.3324,24000.0],["1985-07-25",0.3274,0.3274,0.3224,0.3224,13600.0],["1985-07-26",0.3324,0.3324,0.3324,0.3324,6400.0],["1985-07-29",0.3274,0.3274,0.3224,0.3224,24000.0],["1985-07-30",0.3224,0.3274,0.3173,0.3274,32000.0],["1985-07-31",0.3173,0.3173,0.3173,0.3173,2400.0],["1985-08-01",0.3173,0.3324,0.3173,0.3324,6400.0],["1985-08-02",0.3324,0.3324,0.3324,0.3324,2400.0],["1985-08-05",0.3324,0.3324,0.3224,0.3324,2400.0],["1985-08-06",0.3173,0.3173,0.3173,0.3173,12000.0],["1985-08-07",0.3173,0.3274,0.3173,0.3173,21600.0],["1985-08-08",0.3173,0.3173,0.3173,0.3173,0.0],["1985-08-09",0.3173,0.3274,0.3173,0.3224,13600.0],["1985-08-12",0.3224,0.3224,0.3173,0.3224,38400.0],["1985-08-13",0.3224,0.3224,0.3173,0.3173,38400.0],["1985-08-14",0.3173,0.3173,0.3173,0.3173,800.0],["1985-08-15",0.3173,0.3173,0.3173,0.3173,0.0],["1985-08-16",0.3173,0.3274,0.3173,0.3249,37600.0],["1985-08-19",0.3173,0.3173,0.3123,0.3173,16000.0],["1985-08-20",0.3173,0.3224,0.3123,0.3224,16800.0],["1985-08-21",0.3224,0.3224,0.3224,0.3224,2400.0],["1985-08-22",0.3123,0.3123,0.3123,0.3123,2400.0],["1985-08-23",0.3224,0.3224,0.3224,0.3224,4000.0],["1985-08-26",0.3224,0.3224,0.3123,0.3224,3200.0],["1985-08-27",0.3224,0.3224,0.3224,0.3224,0.0],["1985-08-28",0.3224,0.3224,0.3173,0.3224,10400.0],["1985-08-29",0.3224,0.3224,0.3173,0.3173,6400.0],["1985-08-30",0.3173,0.3173,0.3173,0.3173,2400.0],["1985-09-03",0.3173,0.3224,0.3123,0.3123,30400.0],["1985-09-04",0.3123,0.3173,0.3073,0.3123,9600.0],["1985-09-05",0.3022,0.3022,0.3022,0.3022,2400.0],["1985-09-06",0.3022,0.3022,0.3022,0.3022,7200.0],["1985-09-09",0.3022,0.3073,0.3022,0.3022,2400.0],["1985-09-10",0.3022,0.3022,0.3022,0.3022,8000.0],["1985-09-11",0.3022,0.3022,0.2947,0.2972,34400.0],["1985-09-12",0.2972,0.3022,0.2947,0.2947,8800.0],["1985-09-13",0.2922,0.2922,0.2846,0.2922,24000.0],["1985-09-16",0.2871,0.2871,0.2821,0.2821,16800.0],["1985-09-17",0.2821,0.2821,0.2821,0.2821,8800.0],["1985-09-18",0.2821,0.2922,0.2821,0.2922,28000.0],["1985-09-19",0.2922,0.2922,0.2922,0.2922,22400.0],["1985-09-20",0.2871,0.2871,0.2871,0.2871,800.0],["1985-09-23",0.2922,0.3022,0.2922,0.2922,3200.0],["1985-09-24",0.2922,0.3022,0.2922,0.3022,4800.0],["1985-09-25",0.3022,0.3022,0.2922,0.2922,16800.0],["1985-09-26",0.3022,0.3073,0.3022,0.3022,48000.0],["1985-09-30",0.3022,0.3022,0.3022,0.3022,8000.0],["1985-10-01",0.2972,0.2972,0.2972,0.2972,1600.0],["1985-10-02",0.2972,0.2972,0.2972,0.2972,800.0],["1985-10-03",0.2972,0.2972,0.2972,0.2972,7200.0],["1985-10-04",0.2972,0.2972,0.2972,0.2972,3200.0],["1985-10-07",0.2972,0.3047,0.2972,0.3047,24000.0],["1985-10-08",0.3022,0.3022,0.3022,0.3022,7200.0],["1985-10-09",0.2972,0.2972,0.2972,0.2972,2400.0],["1985-10-10",0.2972,0.2972,0.2972,0.2972,0.0],["1985-10-11",0.2972,0.2972,0.2972,0.2972,4800.0],["1985-10-14",0.2972,0.2972,0.2972,0.2972,0.0],["1985-10-15",0.2972,0.2972,0.2972,0.2972,4800.0],["1985-10-16",0.2972,0.3073,0.2972,0.3073,10400.0],["1985-10-17",0.3022,0.3022,0.2972,0.2972,30400.0],["1985-10-18",0.3022,0.3123,0.3022,0.3022,4800.0],["1985-10-21",0.3022,0.3073,0.3022,0.3073,40000.0],["1985-10-22",0.3022,0.3022,0.3022,0.3022,800.0],["1985-10-23",0.3022,0.3022,0.3022,0.3022,11200.0],["1985-10-24",0.3022,0.3022,0.3022,0.3022,1600.0],["1985-10-25",0.3047,0.3047,0.3047,0.3047,12000.0],["1985-10-28",0.3022,0.3022,0.3022,0.3022,4800.0],["1985-10-29",0.3022,0.3073,0.3022,0.3073,54400.0],["1985-10-30",0.3073,0.3073,0.2972,0.3073,16800.0],["1985-10-31",0.3022,0.3022,0.3022,0.3022,800.0],["1985-11-01",0.3022,0.3022,0.3022,0.3022,0.0],["1985-11-04",0.2972,0.2972,0.2972,0.2972,2400.0],["1985-11-05",0.2972,0.3073,0.2972,0.2972,12000.0],["1985-11-06",0.2972,0.3073,0.2972,0.2972,3200.0],["1985-11-07",0.3073,0.3073,0.3073,0.3073,3200.0],["1985-11-08",0.3073,0.3073,0.3073,0.3073,8000.0],["1985-11-11",0.3073,0.3173,0.2972,0.3123,28000.0],["1985-11-12",0.3123,0.3375,0.3123,0.3375,59200.0],["1985-11-13",0.3224,0.3224,0.3224,0.3224,2400.0],["1985-11-14",0.3274,0.3324,0.3274,0.3324,19200.0],["1985-11-15",0.3324,0.3375,0.3224,0.3224,31200.0],["1985-11-18",0.3224,0.3375,0.3224,0.3224,32000.0],["1985-11-19",0.3224,0.3324,0.3224,0.3324,13600.0],["1985-11-20",0.3324,0.3375,0.3224,0.3375,13600.0],["1985-11-21",0.3375,0.3425,0.3224,0.3324,36800.0],["1985-11-22",0.3375,0.3476,0.3375,0.3375,10400.0],["1985-11-25",0.3375,0.3375,0.3375,0.3375,3200.0],["1985-11-26",0.3375,0.3375,0.3324,0.3324,11200.0],["1985-11-27",0.3375,0.3476,0.3375,0.345,115200.0],["1985-11-29",0.3375,0.3375,0.3375,0.3375,1600.0],["1985-12-02",0.3375,0.3375,0.3324,0.3375,81600.0],["1985-12-03",0.3375,0.3425,0.3375,0.3425,75200.0],["1985-12-04",0.3425,0.3425,0.3375,0.3375,22400.0],["1985-12-05",0.3375,0.3425,0.335,0.3425,399200.0],["1985-12-06",0.3425,0.3425,0.3324,0.3324,4800.0],["1985-12-09",0.3324,0.3425,0.3324,0.3324,151200.0],["1985-12-10",0.3425,0.3425,0.3425,0.3425,8000.0],["1985-12-11",0.3425,0.3425,0.3324,0.3375,92000.0],["1985-12-12",0.3375,0.3425,0.3324,0.3425,30400.0],["1985-12-13",0.3425,0.3425,0.3324,0.3425,93600.0],["1985-12-16",0.3425,0.3526,0.34,0.3425,84800.0],["1985-12-17",0.3425,0.3425,0.3274,0.3375,104000.0],["1985-12-18",0.3274,0.3274,0.3224,0.3224,19200.0],["1985-12-19",0.3274,0.3375,0.3274,0.3274,64000.0],["1985-12-20",0.3274,0.3324,0.3274,0.3274,24800.0],["1985-12-23",0.3274,0.3324,0.3022,0.3022,333600.0],["1985-12-24",0.3224,0.3224,0.3224,0.3224,8000.0],["1985-12-26",0.3224,0.3274,0.3173,0.3274,12800.0],["1985-12-27",0.3274,0.3274,0.3173,0.3224,93600.0],["1985-12-30",0.3224,0.3375,0.3224,0.3375,21600.0],["1985-12-31",0.3375,0.3476,0.3324,0.3324,17600.0],["1986-01-02",0.3324,0.3476,0.3324,0.3324,43200.0],["1986-01-03",0.3375,0.3476,0.3375,0.3375,46400.0],["1986-01-06",0.3375,0.3476,0.3375,0.3476,41600.0],["1986-01-07",0.3476,0.3476,0.3425,0.3425,37600.0],["1986-01-08",0.3425,0.3425,0.3425,0.3425,8800.0],["1986-01-09",0.3425,0.3425,0.3324,0.3324,64000.0],["1986-01-10",0.3324,0.3324,0.3324,0.3324,21600.0],["1986-01-13",0.3324,0.335,0.3324,0.335,20000.0],["1986-01-14",0.335,0.3425,0.3324,0.3324,11200.0],["1986-01-15",0.3324,0.3324,0.3324,0.3324,0.0],["1986-01-16",0.3324,0.3324,0.3324,0.3324,2400.0],["1986-01-17",0.3375,0.3425,0.3375,0.3375,20000.0],["1986-01-20",0.3375,0.3425,0.3375,0.3375,15200.0],["1986-01-21",0.3375,0.3375,0.3375,0.3375,0.0],["1986-01-22",0.3375,0.3476,0.3375,0.3375,28000.0],["1986-01-23",0.3375,0.3425,0.3375,0.3375,16800.0],["1986-01-24",0.3375,0.3476,0.3375,0.3476,8800.0],["1986-01-27",0.3425,0.3425,0.3425,0.3425,2400.0],["1986-01-28",0.3375,0.3375,0.3375,0.3375,2400.0],["1986-01-29",0.3375,0.3476,0.3375,0.3476,104000.0],["1986-01-30",0.3476,0.3476,0.3476,0.3476,0.0],["1986-01-31",0.3375,0.3375,0.3375,0.3375,5600.0],["1986-02-03",0.3375,0.3476,0.3375,0.3476,4800.0],["1986-02-04",0.3375,0.3375,0.3375,0.3375,7200.0],["1986-02-05",0.3274,0.3274,0.3274,0.3274,800.0],["1986-02-06",0.3274,0.3274,0.3274,0.3274,5600.0],["1986-02-07",0.3274,0.3274,0.3224,0.3224,19200.0],["1986-02-10",0.3224,0.3224,0.3224,0.3224,9600.0],["1986-02-11",0.3274,0.3324,0.3274,0.3324,6400.0],["1986-02-12",0.3324,0.3324,0.3324,0.3324,0.0],["1986-02-13",0.3324,0.3375,0.3274,0.3375,32800.0],["1986-02-14",0.3375,0.3375,0.3274,0.3375,15200.0],["1986-02-18",0.3324,0.3324,0.3324,0.3324,8000.0],["1986-02-19",0.3324,0.3324,0.3324,0.3324,800.0],["1986-02-20",0.3324,0.3324,0.3324,0.3324,8000.0],["1986-02-21",0.3324,0.3324,0.3324,0.3324,0.0],["1986-02-24",0.3324,0.3324,0.3324,0.3324,5600.0],["1986-02-25",0.3375,0.3476,0.3375,0.3476,1600.0],["1986-02-26",0.3375,0.3375,0.3375,0.3375,800.0],["1986-02-27",0.3375,0.3375,0.3375,0.3375,0.0],["1986-02-28",0.3375,0.3375,0.3375,0.3375,800.0],["1986-03-03",0.3375,0.3526,0.3375,0.3526,168000.0],["1986-03-04",0.3526,0.3576,0.3526,0.3576,12000.0],["1986-03-05",0.3576,0.3677,0.3576,0.3627,27200.0],["1986-03-06",0.3576,0.3576,0.3576,0.3576,15200.0],["1986-03-07",0.3677,0.3677,0.3677,0.3677,800.0],["1986-03-10",0.3677,0.3727,0.3627,0.3702,219200.0],["1986-03-11",0.3727,0.3828,0.3727,0.3828,35200.0],["1986-03-12",0.3828,0.3879,0.3778,0.3828,56800.0],["1986-03-13",0.3828,0.3828,0.3727,0.3828,73600.0],["1986-03-14",0.3828,0.3828,0.3727,0.3828,8800.0],["1986-03-17",0.3828,0.3828,0.3727,0.3828,17600.0],["1986-03-18",0.3828,0.3879,0.3727,0.3879,56000.0],["1986-03-19",0.3828,0.3828,0.3727,0.3727,10400.0],["1986-03-20",0.3727,0.3778,0.3727,0.3778,20000.0],["1986-03-21",0.3778,0.3879,0.3727,0.3879,20800.0],["1986-03-24",0.3828,0.3828,0.3828,0.3828,11200.0],["1986-03-25",0.3828,0.3879,0.3778,0.3879,17600.0],["1986-03-26",0.3778,0.3778,0.3778,0.3778,4000.0],["1986-03-27",0.3778,0.3879,0.3778,0.3778,13600.0],["1986-03-31",0.3778,0.3778,0.3778,0.3778,8800.0],["1986-04-01",0.3828,0.3879,0.3828,0.3828,3200.0],["1986-04-02",0.3828,0.3828,0.3778,0.3778,11200.0],["1986-04-03",0.3778,0.3879,0.3778,0.3778,47200.0],["1986-04-04",0.3778,0.3828,0.3778,0.3778,44000.0],["1986-04-07",0.3778,0.3828,0.3778,0.3828,60000.0],["1986-04-08",0.3828,0.3828,0.3778,0.3828,7200.0],["1986-04-09",0.3828,0.3828,0.3727,0.3778,108000.0],["1986-04-10",0.3778,0.3879,0.3778,0.3879,216000.0],["1986-04-11",0.3879,0.3929,0.3828,0.3929,98400.0],["1986-04-14",0.3929,0.3929,0.3828,0.3929,9600.0],["1986-04-15",0.3929,0.3929,0.3929,0.3929,0.0],["1986-04-16",0.3929,0.3979,0.3879,0.3979,308800.0],["1986-04-17",0.3979,0.3979,0.3879,0.3929,36800.0],["1986-04-18",0.3929,0.3979,0.3879,0.3879,12800.0],["1986-04-21",0.3879,0.3979,0.3879,0.3929,7200.0],["1986-04-22",0.403,0.403,0.403,0.403,12000.0],["1986-04-23",0.403,0.403,0.3904,0.3979,95200.0],["1986-04-24",0.3979,0.3979,0.3929,0.3979,240000.0],["1986-04-25",0.3979,0.3979,0.3929,0.3979,42400.0],["1986-04-28",0.3979,0.3979,0.3929,0.3979,16000.0],["1986-04-29",0.3929,0.3929,0.3929,0.3929,6400.0],["1986-04-30",0.3929,0.3979,0.3929,0.3979,288000.0],["1986-05-01",0.3979,0.4005,0.3929,0.3979,72800.0],["1986-05-02",0.3979,0.3979,0.3929,0.3979,92800.0],["1986-05-05",0.3929,0.3929,0.3929,0.3929,27200.0],["1986-05-06",0.403,0.403,0.403,0.403,800.0],["1986-05-07",0.403,0.403,0.3879,0.3929,20000.0],["1986-05-08",0.3929,0.3929,0.3929,0.3929,4000.0],["1986-05-09",0.3929,0.403,0.3879,0.403,14400.0],["1986-05-12",0.3979,0.3979,0.3979,0.3979,4000.0],["1986-05-13",0.3979,0.3979,0.3929,0.3929,14400.0],["1986-05-14",0.3929,0.3979,0.3929,0.3979,124000.0],["1986-05-15",0.3929,0.3929,0.3929,0.3929,8000.0],["1986-05-16",0.3929,0.403,0.3929,0.3929,2400.0],["1986-05-19",0.3929,0.3929,0.3929,0.3929,0.0],["1986-05-20",0.3929,0.3979,0.3929,0.3979,92000.0],["1986-05-21",0.3979,0.3979,0.3929,0.3929,16000.0],["1986-05-22",0.3929,0.403,0.3929,0.3929,11200.0],["1986-05-23",0.3929,0.3929,0.3929,0.3929,9600.0],["1986-05-27",0.3929,0.408,0.3929,0.403,316800.0],["1986-05-28",0.403,0.4055,0.3979,0.3979,360800.0],["1986-05-29",0.3979,0.403,0.3979,0.403,6400.0],["1986-05-30",0.3979,0.3979,0.3979,0.3979,3200.0],["1986-06-02",0.3979,0.4055,0.3979,0.4055,136000.0],["1986-06-03",0.403,0.403,0.3979,0.3979,12000.0],["1986-06-04",0.3979,0.3979,0.3979,0.3979,13600.0],["1986-06-05",0.3979,0.4055,0.3979,0.3979,27200.0],["1986-06-06",0.3979,0.408,0.3979,0.3979,2400.0],["1986-06-09",0.3979,0.403,0.3929,0.3954,262400.0],["1986-06-10",0.3954,0.3979,0.3727,0.3727,77600.0],["1986-06-11",0.3702,0.3702,0.3677,0.3702,64800.0],["1986-06-12",0.3677,0.3677,0.3677,0.3677,4800.0],["1986-06-13",0.3677,0.3702,0.3677,0.3702,10400.0],["1986-06-16",0.3702,0.3702,0.3702,0.3702,0.0],["1986-06-17",0.3677,0.3677,0.3677,0.3677,8000.0],["1986-06-18",0.3677,0.3677,0.3677,0.3677,3200.0],["1986-06-19",0.3677,0.3677,0.3677,0.3677,0.0],["1986-06-20",0.3677,0.3702,0.3375,0.3526,178400.0],["1986-06-23",0.3526,0.3526,0.3375,0.3375,35200.0],["1986-06-24",0.3526,0.3526,0.3526,0.3526,800.0],["1986-06-25",0.3526,0.3526,0.3425,0.3476,332000.0],["1986-06-26",0.3526,0.3526,0.3526,0.3526,24000.0],["1986-06-27",0.3526,0.3526,0.3425,0.3526,24000.0],["1986-06-30",0.3526,0.3526,0.3425,0.3425,5600.0],["1986-07-01",0.3425,0.3576,0.3425,0.3526,216000.0],["1986-07-02",0.3526,0.3551,0.3425,0.3551,70400.0],["1986-07-03",0.3526,0.3526,0.3425,0.3526,288800.0],["1986-07-07",0.3526,0.3526,0.3425,0.3425,26400.0],["1986-07-08",0.3425,0.3425,0.3274,0.3274,90400.0],["1986-07-09",0.3425,0.3425,0.3425,0.3425,11200.0],["1986-07-10",0.3425,0.3425,0.3274,0.3425,162400.0],["1986-07-11",0.3425,0.3425,0.3324,0.335,484800.0],["1986-07-14",0.3425,0.3425,0.3425,0.3425,1600.0],["1986-07-15",0.3425,0.3425,0.3274,0.3274,2400.0],["1986-07-16",0.3274,0.3425,0.3274,0.3425,28800.0],["1986-07-17",0.3375,0.3375,0.3274,0.3375,33600.0],["1986-07-18",0.3375,0.3375,0.3274,0.3274,8000.0],["1986-07-21",0.3274,0.3375,0.3224,0.3274,2060800.0],["1986-07-22",0.3274,0.3375,0.3274,0.3324,5600.0],["1986-07-23",0.3324,0.3324,0.3324,0.3324,0.0],["1986-07-24",0.3274,0.3274,0.3274,0.3274,2400.0],["1986-07-25",0.3274,0.335,0.3274,0.3274,4000.0],["1986-07-28",0.3274,0.3324,0.3274,0.3324,3200.0],["1986-07-29",0.3324,0.3324,0.3324,0.3324,2400.0],["1986-07-30",0.3224,0.3224,0.3199,0.3224,77600.0],["1986-07-31",0.3224,0.3224,0.3224,0.3224,1600.0],["1986-08-01",0.3224,0.3224,0.3224,0.3224,0.0],["1986-08-04",0.3123,0.3123,0.3123,0.3123,800.0],["1986-08-05",0.3123,0.3123,0.3123,0.3123,0.0],["1986-08-06",0.3123,0.3224,0.3123,0.3224,48800.0],["1986-08-07",0.3123,0.3123,0.3123,0.3123,4000.0],["1986-08-08",0.3224,0.3274,0.3224,0.3274,67200.0],["1986-08-11",0.3274,0.3425,0.3224,0.3425,151200.0],["1986-08-12",0.3425,0.3526,0.3375,0.3476,308800.0],["1986-08-13",0.3526,0.3727,0.3526,0.3727,252000.0],["1986-08-14",0.3727,0.3778,0.3727,0.3727,12000.0],["1986-08-15",0.3727,0.3828,0.3677,0.3727,42400.0],["1986-08-18",0.3727,0.3828,0.3677,0.3677,8000.0],["1986-08-19",0.3677,0.3702,0.3677,0.3702,49600.0],["1986-08-20",0.3677,0.3677,0.3677,0.3677,1600.0],["1986-08-21",0.3677,0.3778,0.3677,0.3778,5600.0],["1986-08-22",0.3677,0.3677,0.3677,0.3677,8000.0],["1986-08-25",0.3677,0.3727,0.3677,0.3677,62400.0],["1986-08-26",0.3677,0.3778,0.3677,0.3727,107200.0],["1986-08-27",0.3727,0.3727,0.3677,0.3677,5600.0],["1986-08-28",0.3627,0.3627,0.3627,0.3627,8800.0],["1986-08-29",0.3627,0.3627,0.3627,0.3627,1600.0],["1986-09-02",0.3627,0.3727,0.3627,0.3627,68000.0],["1986-09-03",0.3627,0.3677,0.3627,0.3627,24800.0],["1986-09-04",0.3627,0.3778,0.3627,0.3778,305600.0],["1986-09-05",0.3677,0.3677,0.3677,0.3677,1600.0],["1986-09-08",0.3677,0.3828,0.3677,0.3677,8000.0],["1986-09-09",0.3677,0.3677,0.3677,0.3677,2400.0],["1986-09-10",0.3677,0.3828,0.3677,0.3778,5600.0],["1986-09-11",0.3677,0.3677,0.3677,0.3677,23200.0],["1986-09-12",0.3652,0.3652,0.3551,0.3652,28800.0],["1986-09-15",0.3652,0.3677,0.3526,0.3526,23200.0],["1986-09-16",0.3425,0.3425,0.3425,0.3425,8000.0],["1986-09-17",0.3526,0.3526,0.3526,0.3526,3200.0],["1986-09-18",0.3425,0.3425,0.3274,0.3274,16000.0],["1986-09-19",0.3425,0.3425,0.3425,0.3425,16000.0],["1986-09-22",0.3324,0.3324,0.3274,0.3274,22400.0],["1986-09-23",0.34,0.3425,0.34,0.3425,24800.0],["1986-09-24",0.3425,0.3425,0.3425,0.3425,800.0],["1986-09-25",0.3425,0.3425,0.3324,0.3425,8800.0],["1986-09-26",0.3425,0.3425,0.3425,0.3425,0.0],["1986-09-29",0.3476,0.3476,0.3476,0.3476,7200.0],["1986-09-30",0.3476,0.3476,0.3375,0.3476,7200.0],["1986-10-01",0.3476,0.3476,0.345,0.345,6400.0],["1986-10-02",0.3476,0.3476,0.3476,0.3476,32000.0],["1986-10-03",0.3526,0.3526,0.3526,0.3526,4000.0],["1986-10-06",0.3526,0.3526,0.3526,0.3526,1600.0],["1986-10-07",0.3526,0.3576,0.3526,0.3576,13600.0],["1986-10-08",0.3526,0.3526,0.3526,0.3526,1600.0],["1986-10-09",0.3526,0.3526,0.3526,0.3526,0.0],["1986-10-10",0.3526,0.3677,0.3526,0.3677,1600.0],["1986-10-13",0.3677,0.3677,0.3677,0.3677,0.0],["1986-10-14",0.3677,0.3677,0.3677,0.3677,9600.0],["1986-10-15",0.3677,0.3727,0.3627,0.3727,7200.0],["1986-10-16",0.3727,0.3727,0.3727,0.3727,0.0],["1986-10-17",0.3727,0.3727,0.3727,0.3727,0.0],["1986-10-20",0.3677,0.3677,0.3677,0.3677,2400.0],["1986-10-21",0.3652,0.3652,0.3627,0.3627,5600.0],["1986-10-22",0.3627,0.3627,0.3627,0.3627,0.0],["1986-10-23",0.3627,0.3727,0.3627,0.3727,2400.0],["1986-10-24",0.3727,0.3727,0.3727,0.3727,1600.0],["1986-10-27",0.3727,0.3727,0.3627,0.3727,168000.0],["1986-10-28",0.3727,0.3778,0.3677,0.3677,54400.0],["1986-10-29",0.3677,0.3677,0.3677,0.3677,0.0],["1986-10-30",0.3677,0.3677,0.3677,0.3677,5600.0],["1986-10-31",0.3727,0.3727,0.3727,0.3727,8000.0],["1986-11-03",0.3727,0.3727,0.3727,0.3727,0.0],["1986-11-04",0.3727,0.3727,0.3727,0.3727,0.0],["1986-11-05",0.3727,0.3828,0.3677,0.3677,12000.0],["1986-11-06",0.3677,0.3677,0.3677,0.3677,800.0],["1986-11-07",0.3677,0.3677,0.3677,0.3677,16800.0],["1986-11-10",0.3677,0.3828,0.3677,0.3828,9600.0],["1986-11-11",0.3828,0.3828,0.3677,0.3828,40800.0],["1986-11-12",0.3727,0.3727,0.3727,0.3727,1600.0],["1986-11-13",0.3778,0.3828,0.3778,0.3828,28000.0],["1986-11-14",0.3828,0.3879,0.3778,0.3778,7200.0],["1986-11-17",0.3778,0.3879,0.3778,0.3879,14400.0],["1986-11-18",0.3778,0.3778,0.3778,0.3778,16000.0],["1986-11-19",0.3778,0.3879,0.3778,0.3879,16800.0],["1986-11-20",0.3879,0.3879,0.3778,0.3879,5600.0],["1986-11-21",0.3803,0.3803,0.3778,0.3803,40000.0],["1986-11-24",0.3803,0.3828,0.3727,0.3828,9600.0],["1986-11-25",0.3828,0.3879,0.3828,0.3879,14400.0],["1986-11-26",0.3879,0.3879,0.3778,0.3778,650400.0],["1986-11-28",0.3778,0.3778,0.3778,0.3778,0.0],["1986-12-01",0.3828,0.3879,0.3828,0.3828,3200.0],["1986-12-02",0.3828,0.3929,0.3778,0.3929,80000.0],["1986-12-03",0.3879,0.3879,0.3778,0.3778,17600.0],["1986-12-04",0.3778,0.3778,0.3778,0.3778,2400.0],["1986-12-05",0.3929,0.3929,0.3929,0.3929,800.0],["1986-12-08",0.3929,0.3929,0.3778,0.3929,51200.0],["1986-12-09",0.3929,0.3929,0.3828,0.3828,15200.0],["1986-12-10",0.3879,0.3879,0.3879,0.3879,5600.0],["1986-12-11",0.3778,0.3778,0.3778,0.3778,7200.0],["1986-12-12",0.3778,0.3778,0.3778,0.3778,800.0],["1986-12-15",0.3778,0.3803,0.3778,0.3778,21600.0],["1986-12-16",0.3778,0.3828,0.3778,0.3828,16000.0],["1986-12-17",0.3828,0.3828,0.3602,0.3677,51200.0],["1986-12-18",0.3677,0.3677,0.3526,0.3677,8800.0],["1986-12-19",0.3677,0.3753,0.3677,0.3727,79200.0],["1986-12-22",0.3727,0.3778,0.3627,0.3778,32000.0],["1986-12-23",0.3753,0.3753,0.3677,0.3702,44000.0],["1986-12-24",0.3702,0.3778,0.3677,0.3778,17600.0],["1986-12-26",0.3778,0.3778,0.3778,0.3778,0.0],["1986-12-29",0.3677,0.3677,0.3677,0.3677,2400.0],["1986-12-30",0.3677,0.3677,0.3677,0.3677,14400.0],["1986-12-31",0.3677,0.3727,0.3627,0.3727,35200.0],["1987-01-02",0.3727,0.3727,0.3727,0.3727,4000.0],["1987-01-05",0.3727,0.3778,0.3677,0.3778,29600.0],["1987-01-06",0.3778,0.3828,0.3778,0.3828,16800.0],["1987-01-07",0.3828,0.3828,0.3677,0.3828,200800.0],["1987-01-08",0.3828,0.3828,0.3828,0.3828,800.0],["1987-01-09",0.3828,0.3929,0.3828,0.3929,32800.0],["1987-01-12",0.3929,0.403,0.3929,0.403,21600.0],["1987-01-13",0.3979,0.3979,0.3979,0.3979,13600.0],["1987-01-14",0.3979,0.3979,0.3979,0.3979,0.0],["1987-01-15",0.3979,0.413,0.3979,0.3979,5600.0],["1987-01-16",0.3979,0.403,0.3979,0.3979,14400.0],["1987-01-19",0.3979,0.403,0.3979,0.403,5600.0],["1987-01-20",0.403,0.403,0.403,0.403,0.0],["1987-01-21",0.3979,0.3979,0.3979,0.3979,18400.0],["1987-01-22",0.3979,0.403,0.3879,0.403,8800.0],["1987-01-23",0.3879,0.3879,0.3879,0.3879,14400.0],["1987-01-26",0.3879,0.3879,0.3828,0.3828,15200.0],["1987-01-27",0.3778,0.3778,0.3778,0.3778,8000.0],["1987-01-28",0.3778,0.3828,0.3778,0.3828,64000.0],["1987-01-29",0.3828,0.3853,0.3753,0.3828,50400.0],["1987-01-30",0.3727,0.3727,0.3727,0.3727,7200.0],["1987-02-02",0.3727,0.3879,0.3727,0.3879,19200.0],["1987-02-03",0.3778,0.3778,0.3778,0.3778,1600.0],["1987-02-04",0.3879,0.3879,0.3879,0.3879,8000.0],["1987-02-05",0.3879,0.3979,0.3778,0.3904,28800.0],["1987-02-06",0.3904,0.403,0.3879,0.403,28000.0],["1987-02-09",0.4058,0.4109,0.4007,0.4109,28800.0],["1987-02-10",0.4109,0.4109,0.4058,0.4109,10400.0],["1987-02-11",0.4109,0.416,0.3957,0.416,112000.0],["1987-02-12",0.416,0.416,0.4109,0.4109,2400.0],["1987-02-13",0.4109,0.421,0.4109,0.416,22400.0],["1987-02-17",0.4236,0.4261,0.4236,0.4236,24000.0],["1987-02-18",0.4236,0.4261,0.416,0.421,21600.0],["1987-02-19",0.4109,0.4109,0.4058,0.4058,8800.0],["1987-02-20",0.4083,0.4083,0.4083,0.4083,30400.0],["1987-02-23",0.4083,0.416,0.4007,0.4007,18400.0],["1987-02-24",0.4007,0.4109,0.3931,0.3957,55200.0],["1987-02-25",0.3957,0.4058,0.3931,0.4058,1600.0],["1987-02-26",0.3931,0.3931,0.3931,0.3931,2400.0],["1987-02-27",0.3982,0.4058,0.3982,0.3982,12800.0],["1987-03-02",0.3982,0.4058,0.3957,0.4058,46400.0],["1987-03-03",0.4058,0.4058,0.3957,0.3982,40800.0],["1987-03-04",0.3982,0.3982,0.3982,0.3982,0.0],["1987-03-05",0.3957,0.3957,0.3957,0.3957,6400.0],["1987-03-06",0.3957,0.3957,0.3957,0.3957,0.0],["1987-03-09",0.3957,0.4058,0.3957,0.4058,94400.0],["1987-03-10",0.4058,0.4058,0.4058,0.4058,0.0],["1987-03-11",0.4058,0.4109,0.4007,0.4007,14400.0],["1987-03-12",0.4007,0.4033,0.4007,0.4033,63200.0],["1987-03-13",0.4033,0.4033,0.4033,0.4033,0.0],["1987-03-16",0.4007,0.4007,0.4007,0.4007,2400.0],["1987-03-17",0.4007,0.4033,0.4007,0.4033,45600.0],["1987-03-18",0.4033,0.4109,0.4007,0.4007,15200.0],["1987-03-19",0.4007,0.4109,0.4007,0.4007,36000.0],["1987-03-20",0.4007,0.4362,0.3957,0.4007,306400.0],["1987-03-23",0.4007,0.4058,0.3957,0.3957,50400.0],["1987-03-24",0.3957,0.4058,0.3957,0.4058,40000.0],["1987-03-25",0.4058,0.4109,0.4058,0.4109,28800.0],["1987-03-26",0.4007,0.4007,0.4007,0.4007,4800.0],["1987-03-27",0.4007,0.416,0.4007,0.4007,24000.0],["1987-03-30",0.4007,0.4033,0.3906,0.3906,48800.0],["1987-03-31",0.3906,0.3906,0.3906,0.3906,8800.0],["1987-04-01",0.3906,0.3957,0.3855,0.3855,41600.0],["1987-04-02",0.3855,0.3957,0.3855,0.3855,20000.0],["1987-04-03",0.3855,0.4007,0.3855,0.3855,3200.0],["1987-04-06",0.3906,0.3906,0.3906,0.3906,800.0],["1987-04-07",0.3906,0.3906,0.3906,0.3906,0.0],["1987-04-08",0.3957,0.4058,0.3957,0.4058,16800.0],["1987-04-09",0.4058,0.4058,0.3906,0.4058,13600.0],["1987-04-10",0.4058,0.4058,0.3957,0.4058,4800.0],["1987-04-13",0.4058,0.4058,0.3957,0.3957,9600.0],["1987-04-14",0.3957,0.4109,0.3957,0.3982,23200.0],["1987-04-15",0.4058,0.4058,0.4058,0.4058,7200.0],["1987-04-16",0.3982,0.3982,0.3957,0.3982,99200.0],["1987-04-20",0.3906,0.3906,0.3906,0.3906,7200.0],["1987-04-21",0.4007,0.4058,0.4007,0.4058,48000.0],["1987-04-22",0.4109,0.4109,0.4109,0.4109,18400.0],["1987-04-23",0.4109,0.4109,0.4007,0.4058,104800.0],["1987-04-24",0.4058,0.4109,0.4058,0.4058,7200.0],["1987-04-27",0.4007,0.4007,0.4007,0.4007,8000.0],["1987-04-28",0.4007,0.4007,0.4007,0.4007,16000.0],["1987-04-29",0.4109,0.4109,0.4109,0.4109,8000.0],["1987-04-30",0.4109,0.4286,0.4007,0.416,44000.0],["1987-05-01",0.416,0.421,0.416,0.421,43200.0],["1987-05-04",0.421,0.4261,0.421,0.4261,11200.0],["1987-05-05",0.4261,0.4261,0.416,0.416,24800.0],["1987-05-06",0.416,0.4261,0.416,0.4261,13600.0],["1987-05-07",0.416,0.416,0.416,0.416,8000.0],["1987-05-08",0.416,0.416,0.4109,0.4109,52800.0],["1987-05-11",0.4291,0.4291,0.4291,0.4291,4000.0],["1987-05-12",0.4137,0.4137,0.4137,0.4137,2400.0],["1987-05-13",0.4189,0.4291,0.4189,0.4189,18400.0],["1987-05-14",0.4189,0.4291,0.4189,0.4291,40800.0],["1987-05-15",0.4291,0.4291,0.4189,0.4291,24000.0],["1987-05-18",0.4291,0.4291,0.4189,0.424,18400.0],["1987-05-19",0.424,0.424,0.4086,0.4086,40800.0],["1987-05-20",0.4086,0.4086,0.4086,0.4086,0.0],["1987-05-21",0.4189,0.4189,0.4189,0.4189,800.0],["1987-05-22",0.4189,0.4189,0.4189,0.4189,13600.0],["1987-05-26",0.4189,0.4189,0.4086,0.4189,12800.0],["1987-05-27",0.4189,0.424,0.4086,0.424,34400.0],["1987-05-28",0.4189,0.4189,0.4086,0.4086,22400.0],["1987-05-29",0.4189,0.4291,0.4189,0.4291,20800.0],["1987-06-01",0.4189,0.4189,0.4189,0.4189,12000.0],["1987-06-02",0.4342,0.4342,0.4342,0.4342,1600.0],["1987-06-03",0.424,0.424,0.424,0.424,800.0],["1987-06-04",0.424,0.424,0.424,0.424,8000.0],["1987-06-05",0.424,0.424,0.424,0.424,1600.0],["1987-06-08",0.424,0.4291,0.424,0.4291,11200.0],["1987-06-09",0.4291,0.4291,0.4291,0.4291,0.0],["1987-06-10",0.4342,0.4444,0.4342,0.4342,29600.0],["1987-06-11",0.4342,0.4342,0.4342,0.4342,800.0],["1987-06-12",0.4342,0.4495,0.4342,0.4495,26400.0],["1987-06-15",0.4495,0.4546,0.4393,0.4546,28800.0],["1987-06-16",0.4546,0.4699,0.4546,0.4699,32000.0],["1987-06-17",0.4699,0.475,0.4699,0.475,17600.0],["1987-06-18",0.4648,0.4648,0.4648,0.4648,19200.0],["1987-06-19",0.4648,0.4648,0.4495,0.4648,100000.0],["1987-06-22",0.4648,0.475,0.4597,0.4597,46400.0],["1987-06-23",0.4597,0.4699,0.4597,0.4597,9600.0],["1987-06-24",0.4597,0.4597,0.4597,0.4597,28800.0],["1987-06-25",0.4546,0.4546,0.4546,0.4546,1600.0],["1987-06-26",0.4546,0.4546,0.4546,0.4546,8000.0],["1987-06-29",0.4546,0.4572,0.4546,0.4546,5600.0],["1987-06-30",0.4546,0.4546,0.4546,0.4546,4800.0],["1987-07-01",0.4546,0.4648,0.4546,0.4546,3200.0],["1987-07-02",0.4546,0.4546,0.4546,0.4546,0.0],["1987-07-06",0.4546,0.4546,0.4546,0.4546,0.0],["1987-07-07",0.4648,0.4648,0.4648,0.4648,7200.0],["1987-07-08",0.4648,0.4776,0.4648,0.4699,38400.0],["1987-07-09",0.4699,0.4699,0.4699,0.4699,0.0],["1987-07-10",0.4699,0.4904,0.4699,0.4853,41600.0],["1987-07-13",0.4853,0.4904,0.4801,0.4904,76800.0],["1987-07-14",0.4827,0.4827,0.475,0.475,93600.0],["1987-07-15",0.475,0.4801,0.475,0.4801,35200.0],["1987-07-16",0.475,0.475,0.475,0.475,1600.0],["1987-07-17",0.475,0.4827,0.475,0.4827,4800.0],["1987-07-20",0.4827,0.4853,0.4801,0.4801,49600.0],["1987-07-21",0.4801,0.4904,0.4801,0.4801,14400.0],["1987-07-22",0.4801,0.4801,0.4801,0.4801,0.0],["1987-07-23",0.4904,0.4904,0.4904,0.4904,4000.0],["1987-07-24",0.4904,0.4904,0.4904,0.4904,1600.0],["1987-07-27",0.4904,0.4904,0.4904,0.4904,8800.0],["1987-07-28",0.4904,0.4904,0.4904,0.4904,0.0],["1987-07-29",0.4904,0.4904,0.4904,0.4904,0.0],["1987-07-30",0.4904,0.4955,0.4878,0.4955,146400.0],["1987-07-31",0.4955,0.4955,0.4904,0.4955,360800.0],["1987-08-03",0.4955,0.4955,0.4878,0.4955,220800.0],["1987-08-04",0.4853,0.4853,0.4853,0.4853,8000.0],["1987-08-05",0.4853,0.5006,0.4853,0.4853,96000.0],["1987-08-06",0.4853,0.4929,0.4853,0.4929,171200.0],["1987-08-07",0.4929,0.5108,0.4853,0.5108,90400.0],["1987-08-10",0.5137,0.5137,0.5085,0.5137,99200.0],["1987-08-11",0.5137,0.5239,0.5137,0.5137,32800.0],["1987-08-12",0.5137,0.5342,0.5137,0.5239,32800.0],["1987-08-13",0.5239,0.5342,0.5239,0.5342,16800.0],["1987-08-14",0.5342,0.5445,0.5239,0.5445,25600.0],["1987-08-17",0.5445,0.5496,0.5342,0.5496,28000.0],["1987-08-18",0.5496,0.5496,0.5394,0.5445,15200.0],["1987-08-19",0.5445,0.5445,0.5394,0.5445,7200.0],["1987-08-20",0.5496,0.5496,0.5496,0.5496,16000.0],["1987-08-21",0.5496,0.5496,0.5445,0.5496,9600.0],["1987-08-24",0.5496,0.5548,0.5496,0.5548,9600.0],["1987-08-25",0.5548,0.5599,0.5548,0.5599,17600.0],["1987-08-26",0.5599,0.5907,0.5548,0.5753,92800.0],["1987-08-27",0.5702,0.5702,0.5599,0.5702,24800.0],["1987-08-28",0.5702,0.5702,0.5599,0.5702,29600.0],["1987-08-31",0.5702,0.5804,0.565,0.5804,10400.0],["1987-09-01",0.5804,0.5804,0.5702,0.5804,20000.0],["1987-09-02",0.565,0.565,0.565,0.565,40800.0],["1987-09-03",0.565,0.5753,0.565,0.5753,28800.0],["1987-09-04",0.5753,0.5753,0.5753,0.5753,0.0],["1987-09-08",0.5753,0.5753,0.5394,0.5394,147200.0],["1987-09-09",0.5342,0.5342,0.5239,0.5239,19200.0],["1987-09-10",0.5394,0.5394,0.5394,0.5394,2400.0],["1987-09-11",0.5394,0.565,0.5342,0.565,55200.0],["1987-09-14",0.565,0.5702,0.5548,0.5702,49600.0],["1987-09-15",0.5702,0.5702,0.565,0.5702,32000.0],["1987-09-16",0.565,0.565,0.5548,0.565,442400.0],["1987-09-17",0.5548,0.5548,0.5548,0.5548,14400.0],["1987-09-18",0.5548,0.5548,0.5445,0.5496,51200.0],["1987-09-21",0.5496,0.5548,0.5445,0.5445,25600.0],["1987-09-22",0.5445,0.5548,0.5445,0.5548,28000.0],["1987-09-23",0.5548,0.5548,0.5548,0.5548,0.0],["1987-09-24",0.5548,0.5548,0.5548,0.5548,16000.0],["1987-09-25",0.5599,0.5599,0.5599,0.5599,1600.0],["1987-09-28",0.5599,0.5599,0.5445,0.5445,8800.0],["1987-09-29",0.5548,0.5702,0.5548,0.565,108800.0],["1987-09-30",0.565,0.5702,0.5625,0.5702,49600.0],["1987-10-01",0.5548,0.5548,0.5548,0.5548,800.0],["1987-10-02",0.5548,0.5548,0.5548,0.5548,3200.0],["1987-10-05",0.5496,0.5496,0.5496,0.5496,22400.0],["1987-10-06",0.5496,0.5548,0.5496,0.5548,53600.0],["1987-10-07",0.5445,0.5445,0.5239,0.5239,40000.0],["1987-10-08",0.5239,0.5239,0.5085,0.5239,27200.0],["1987-10-09",0.5137,0.5137,0.5034,0.5137,16000.0],["1987-10-12",0.5034,0.5034,0.5034,0.5034,4800.0],["1987-10-13",0.5034,0.5034,0.5034,0.5034,0.0],["1987-10-14",0.5034,0.5034,0.5034,0.5034,2400.0],["1987-10-15",0.5034,0.5137,0.4931,0.4931,24800.0],["1987-10-16",0.4829,0.4829,0.452,0.452,45600.0],["1987-10-19",0.4469,0.4469,0.4212,0.4315,36800.0],["1987-10-20",0.4161,0.4161,0.4007,0.4007,36800.0],["1987-10-21",0.4007,0.4109,0.3904,0.4109,230400.0],["1987-10-22",0.4109,0.4109,0.3904,0.3904,53600.0],["1987-10-23",0.3904,0.3904,0.3904,0.3904,2400.0],["1987-10-26",0.3904,0.3904,0.3801,0.3801,16800.0],["1987-10-27",0.3698,0.3698,0.3698,0.3698,4000.0],["1987-10-28",0.3698,0.3698,0.3698,0.3698,12000.0],["1987-10-29",0.3698,0.3904,0.3698,0.3904,29600.0],["1987-10-30",0.3904,0.4007,0.3904,0.4007,52000.0],["1987-11-02",0.4007,0.4007,0.4007,0.4007,7200.0],["1987-11-03",0.4007,0.4007,0.3698,0.3698,26400.0],["1987-11-04",0.3698,0.3904,0.3698,0.3904,23200.0],["1987-11-05",0.3904,0.3904,0.3698,0.3698,153600.0],["1987-11-06",0.3727,0.3727,0.3727,0.3727,5600.0],["1987-11-09",0.3727,0.3934,0.3727,0.3934,12000.0],["1987-11-10",0.3883,0.3883,0.3727,0.3779,40000.0],["1987-11-11",0.3934,0.3934,0.3934,0.3934,40000.0],["1987-11-12",0.3934,0.4038,0.3831,0.3883,152000.0],["1987-11-13",0.3831,0.3831,0.3831,0.3831,2400.0],["1987-11-16",0.3831,0.3831,0.3831,0.3831,0.0],["1987-11-17",0.4038,0.4038,0.4038,0.4038,1600.0],["1987-11-18",0.4038,0.4038,0.4038,0.4038,4800.0],["1987-11-19",0.3986,0.3986,0.3934,0.3934,16000.0],["1987-11-20",0.3934,0.3934,0.3934,0.3934,0.0],["1987-11-23",0.3909,0.3909,0.3831,0.3909,36000.0],["1987-11-24",0.3909,0.4038,0.3831,0.3831,9600.0],["1987-11-25",0.3831,0.4038,0.3831,0.3934,168800.0],["1987-11-27",0.3934,0.3934,0.3934,0.3934,0.0],["1987-11-30",0.3831,0.3831,0.3727,0.3831,60000.0],["1987-12-01",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-02",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-03",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-04",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-07",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-08",0.3831,0.3831,0.3831,0.3831,0.0],["1987-12-09",0.3831,0.3831,0.3831,0.3831,12800.0],["1987-12-10",0.3831,0.3883,0.3831,0.3831,26400.0],["1987-12-11",0.3779,0.3779,0.3779,0.3779,4800.0],["1987-12-14",0.3831,0.4038,0.3831,0.4038,46400.0],["1987-12-15",0.4142,0.4659,0.4142,0.4659,48800.0],["1987-12-16",0.4556,0.4556,0.4452,0.4556,24800.0],["1987-12-17",0.4556,0.4556,0.4556,0.4556,0.0],["1987-12-18",0.4556,0.4918,0.44,0.4763,34400.0],["1987-12-21",0.4763,0.4763,0.4763,0.4763,0.0],["1987-12-22",0.4763,0.4763,0.4763,0.4763,0.0],["1987-12-23",0.4685,0.4685,0.4659,0.4659,35200.0],["1987-12-24",0.4556,0.4556,0.4556,0.4556,3200.0],["1987-12-28",0.4556,0.4866,0.4504,0.4504,28800.0],["1987-12-29",0.4452,0.4452,0.4452,0.4452,4000.0],["1987-12-30",0.4452,0.4452,0.4452,0.4452,800.0],["1987-12-31",0.4556,0.4711,0.4556,0.4711,56800.0],["1988-01-04",0.4556,0.4556,0.4556,0.4556,8800.0],["1988-01-05",0.4763,0.4763,0.4763,0.4763,4800.0],["1988-01-06",0.4763,0.4866,0.4659,0.4866,3200.0],["1988-01-07",0.4866,0.4866,0.4659,0.4763,19200.0],["1988-01-08",0.4659,0.4659,0.4659,0.4659,6400.0],["1988-01-11",0.4659,0.4659,0.4504,0.4504,23200.0],["1988-01-12",0.4504,0.4711,0.4504,0.4711,12800.0],["1988-01-13",0.4504,0.4504,0.4504,0.4504,6400.0],["1988-01-14",0.4659,0.4659,0.4659,0.4659,800.0],["1988-01-15",0.4659,0.4659,0.4659,0.4659,2400.0],["1988-01-18",0.4659,0.4659,0.4659,0.4659,4000.0],["1988-01-19",0.4659,0.4659,0.4504,0.4608,25600.0],["1988-01-20",0.4504,0.4504,0.4504,0.4504,2400.0],["1988-01-21",0.4504,0.4504,0.4504,0.4504,8800.0],["1988-01-22",0.4504,0.4504,0.4504,0.4504,0.0],["1988-01-25",0.4504,0.4608,0.4504,0.4608,8800.0],["1988-01-26",0.4711,0.4711,0.4711,0.4711,4000.0],["1988-01-27",0.4711,0.4711,0.4711,0.4711,10400.0],["1988-01-28",0.4608,0.4608,0.4608,0.4608,2400.0],["1988-01-29",0.4711,0.4711,0.4711,0.4711,20000.0],["1988-02-01",0.4815,0.4815,0.4815,0.4815,800.0],["1988-02-02",0.4556,0.4556,0.4556,0.4556,800.0],["1988-02-03",0.4556,0.4659,0.4556,0.4659,28000.0],["1988-02-04",0.4763,0.4866,0.4763,0.4763,24000.0],["1988-02-05",0.4659,0.4659,0.4659,0.4659,11200.0],["1988-02-08",0.4763,0.4815,0.4763,0.4763,80000.0],["1988-02-09",0.4796,0.4796,0.4796,0.4796,0.0],["1988-02-10",0.4796,0.49,0.4692,0.49,7200.0],["1988-02-11",0.49,0.49,0.49,0.49,24800.0],["1988-02-12",0.49,0.49,0.49,0.49,0.0],["1988-02-16",0.49,0.49,0.49,0.49,0.0],["1988-02-17",0.49,0.4953,0.4744,0.4744,2400.0],["1988-02-18",0.4744,0.4744,0.4744,0.4744,800.0],["1988-02-19",0.4744,0.5109,0.4744,0.5109,20000.0],["1988-02-22",0.5109,0.5213,0.49,0.5213,33600.0],["1988-02-23",0.5213,0.5213,0.5213,0.5213,1600.0],["1988-02-24",0.5213,0.5213,0.5057,0.5057,9600.0],["1988-02-25",0.5057,0.5057,0.5057,0.5057,0.0],["1988-02-26",0.4953,0.4953,0.4953,0.4953,2400.0],["1988-02-29",0.4953,0.4953,0.4953,0.4953,800.0],["1988-03-01",0.4953,0.4953,0.4953,0.4953,0.0],["1988-03-02",0.4953,0.4953,0.4953,0.4953,0.0],["1988-03-03",0.4953,0.4953,0.4953,0.4953,12800.0],["1988-03-04",0.4953,0.5213,0.4953,0.4953,11200.0],["1988-03-07",0.4953,0.5213,0.49,0.5213,118400.0],["1988-03-08",0.5213,0.5213,0.5005,0.5005,12800.0],["1988-03-09",0.5005,0.5213,0.5005,0.5005,1600.0],["1988-03-10",0.5005,0.5213,0.5005,0.5109,64800.0],["1988-03-11",0.5109,0.5213,0.5005,0.5213,4000.0],["1988-03-14",0.5318,0.5318,0.5318,0.5318,8000.0],["1988-03-15",0.5318,0.5318,0.5057,0.5318,10400.0],["1988-03-16",0.5318,0.5318,0.5057,0.5318,9600.0],["1988-03-17",0.5318,0.5318,0.5318,0.5318,1600.0],["1988-03-18",0.5057,0.5057,0.5057,0.5057,800.0],["1988-03-21",0.5057,0.5057,0.5057,0.5057,0.0],["1988-03-22",0.5057,0.5057,0.5057,0.5057,0.0],["1988-03-23",0.5109,0.537,0.5109,0.5109,18400.0],["1988-03-24",0.5109,0.5109,0.5109,0.5109,0.0],["1988-03-25",0.5109,0.5109,0.5109,0.5109,1600.0],["1988-03-28",0.5109,0.5109,0.5109,0.5109,0.0],["1988-03-29",0.5109,0.5213,0.5109,0.5213,5600.0],["1988-03-30",0.5213,0.5213,0.5057,0.5083,88000.0],["1988-03-31",0.5161,0.5161,0.5161,0.5161,8000.0],["1988-04-04",0.5161,0.5161,0.5005,0.5005,9600.0],["1988-04-05",0.5005,0.5161,0.5005,0.5161,14400.0],["1988-04-06",0.5161,0.5161,0.5057,0.5057,20800.0],["1988-04-07",0.5135,0.5317,0.5135,0.5135,12800.0],["1988-04-08",0.537,0.537,0.537,0.537,1600.0],["1988-04-11",0.5161,0.5161,0.5161,0.5161,800.0],["1988-04-12",0.5213,0.5422,0.5213,0.5422,48800.0],["1988-04-13",0.537,0.537,0.5265,0.5265,100800.0],["1988-04-14",0.5265,0.5474,0.5213,0.5474,3200.0],["1988-04-15",0.5474,0.5474,0.5474,0.5474,0.0],["1988-04-18",0.5474,0.5474,0.5474,0.5474,0.0],["1988-04-19",0.5474,0.5474,0.5213,0.5213,13600.0],["1988-04-20",0.5213,0.5213,0.5213,0.5213,0.0],["1988-04-21",0.5213,0.5318,0.5213,0.5318,1600.0],["1988-04-22",0.5318,0.5318,0.5318,0.5318,0.0],["1988-04-25",0.5422,0.5474,0.5422,0.5474,24000.0],["1988-04-26",0.5448,0.5448,0.5448,0.5448,4000.0],["1988-04-27",0.5448,0.5526,0.5318,0.5318,20800.0],["1988-04-28",0.537,0.5526,0.537,0.5526,6400.0],["1988-04-29",0.563,0.563,0.563,0.563,8800.0],["1988-05-02",0.563,0.563,0.537,0.5474,44800.0],["1988-05-03",0.5474,0.5526,0.5474,0.5474,15200.0],["1988-05-04",0.5422,0.5422,0.5344,0.5422,26400.0],["1988-05-05",0.5318,0.5318,0.5318,0.5318,1600.0],["1988-05-06",0.5318,0.5318,0.5318,0.5318,0.0],["1988-05-09",0.5351,0.5351,0.5299,0.5299,14400.0],["1988-05-10",0.5299,0.5299,0.5299,0.5299,0.0],["1988-05-11",0.5299,0.5299,0.5299,0.5299,0.0],["1988-05-12",0.5299,0.5299,0.5299,0.5299,0.0],["1988-05-13",0.5299,0.5299,0.5299,0.5299,0.0],["1988-05-16",0.5246,0.5246,0.5141,0.5246,46400.0],["1988-05-17",0.5194,0.5194,0.5036,0.5036,20000.0],["1988-05-18",0.5036,0.5194,0.5036,0.5036,19200.0],["1988-05-19",0.5141,0.5246,0.5141,0.5246,12000.0],["1988-05-20",0.5036,0.5036,0.5036,0.5036,12000.0],["1988-05-23",0.5036,0.5089,0.5036,0.5036,138400.0],["1988-05-24",0.5036,0.5246,0.5036,0.5036,63200.0],["1988-05-25",0.5036,0.5141,0.5036,0.5036,126400.0],["1988-05-26",0.5036,0.5089,0.5036,0.5036,16000.0],["1988-05-27",0.5036,0.5246,0.5036,0.5036,10400.0],["1988-05-31",0.5036,0.5246,0.5036,0.5246,47200.0],["1988-06-01",0.5246,0.5246,0.5036,0.5246,17600.0],["1988-06-02",0.5246,0.5246,0.5246,0.5246,8800.0],["1988-06-03",0.5246,0.5246,0.5036,0.5246,44800.0],["1988-06-06",0.5246,0.5351,0.5246,0.5351,7200.0],["1988-06-07",0.5141,0.5141,0.5141,0.5141,800.0],["1988-06-08",0.5299,0.5351,0.5299,0.5351,6400.0],["1988-06-09",0.5351,0.5456,0.5246,0.5456,67200.0],["1988-06-10",0.5456,0.5561,0.5246,0.5561,86400.0],["1988-06-13",0.5561,0.5666,0.5456,0.5456,30400.0],["1988-06-14",0.5456,0.5928,0.5456,0.5876,232000.0],["1988-06-15",0.5876,0.6295,0.5613,0.6138,149600.0],["1988-06-16",0.6138,0.6295,0.5876,0.5928,92000.0],["1988-06-17",0.5928,0.5981,0.5876,0.5876,26400.0],["1988-06-20",0.5876,0.6138,0.5876,0.5876,112800.0],["1988-06-21",0.5981,0.619,0.5981,0.619,126400.0],["1988-06-22",0.619,0.619,0.5981,0.619,44000.0],["1988-06-23",0.619,0.6348,0.6033,0.6348,80800.0],["1988-06-24",0.6348,0.6505,0.6295,0.6505,68800.0],["1988-06-27",0.6505,0.6505,0.619,0.6505,7200.0],["1988-06-28",0.6505,0.6505,0.6295,0.6505,6400.0],["1988-06-29",0.6505,0.6505,0.64,0.64,12800.0],["1988-06-30",0.64,0.6505,0.6243,0.6505,75200.0],["1988-07-01",0.6505,0.6663,0.6427,0.6505,114400.0],["1988-07-05",0.6505,0.6768,0.6505,0.6505,109600.0],["1988-07-06",0.6663,0.682,0.6663,0.682,148000.0],["1988-07-07",0.682,0.6925,0.661,0.6768,11200.0],["1988-07-08",0.6768,0.6768,0.661,0.6768,61600.0],["1988-07-11",0.6768,0.6925,0.661,0.6715,17600.0],["1988-07-12",0.6715,0.6925,0.6715,0.6715,76800.0],["1988-07-13",0.6715,0.6925,0.6715,0.6872,265600.0],["1988-07-14",0.6872,0.6925,0.6768,0.682,17600.0],["1988-07-15",0.682,0.703,0.682,0.703,20000.0],["1988-07-18",0.703,0.703,0.682,0.682,9600.0],["1988-07-19",0.682,0.703,0.682,0.682,32000.0],["1988-07-20",0.682,0.682,0.682,0.682,8800.0],["1988-07-21",0.682,0.6872,0.661,0.6872,27200.0],["1988-07-22",0.6768,0.6768,0.6505,0.6768,116000.0],["1988-07-25",0.6715,0.6715,0.64,0.64,39200.0],["1988-07-26",0.661,0.661,0.661,0.661,8000.0],["1988-07-27",0.661,0.6715,0.64,0.64,29600.0],["1988-07-28",0.64,0.64,0.64,0.64,8800.0],["1988-07-29",0.64,0.6505,0.64,0.6505,8800.0],["1988-08-01",0.6505,0.6505,0.64,0.64,20800.0],["1988-08-02",0.6505,0.6505,0.6505,0.6505,8800.0],["1988-08-03",0.64,0.64,0.64,0.64,800.0],["1988-08-04",0.64,0.6505,0.64,0.64,11200.0],["1988-08-05",0.64,0.64,0.64,0.64,5600.0],["1988-08-08",0.6434,0.654,0.6223,0.6329,20000.0],["1988-08-09",0.6329,0.654,0.6223,0.6276,53600.0],["1988-08-10",0.6276,0.6329,0.6118,0.6118,29600.0],["1988-08-11",0.6118,0.6118,0.6118,0.6118,800.0],["1988-08-12",0.6118,0.617,0.6118,0.6118,87200.0],["1988-08-15",0.6065,0.6065,0.6012,0.6065,4800.0],["1988-08-16",0.6065,0.6065,0.6065,0.6065,2400.0],["1988-08-17",0.6065,0.6065,0.6065,0.6065,0.0],["1988-08-18",0.6065,0.6065,0.6065,0.6065,0.0],["1988-08-19",0.5933,0.5933,0.5933,0.5933,800.0],["1988-08-22",0.5933,0.5933,0.5933,0.5933,0.0],["1988-08-23",0.5933,0.6065,0.5907,0.5907,16000.0],["1988-08-24",0.5907,0.5907,0.5907,0.5907,0.0],["1988-08-25",0.5907,0.5907,0.5907,0.5907,0.0],["1988-08-26",0.5907,0.5907,0.5907,0.5907,0.0],["1988-08-29",0.5959,0.6065,0.5959,0.5959,35200.0],["1988-08-30",0.5959,0.5959,0.5959,0.5959,0.0],["1988-08-31",0.5959,0.5959,0.5959,0.5959,0.0],["1988-09-01",0.5959,0.6065,0.5959,0.6012,4800.0],["1988-09-02",0.6065,0.6065,0.6065,0.6065,10400.0],["1988-09-06",0.6065,0.6065,0.5959,0.6065,35200.0],["1988-09-07",0.6065,0.6223,0.5959,0.6223,18400.0],["1988-09-08",0.6065,0.6065,0.5959,0.6065,6400.0],["1988-09-09",0.6065,0.6065,0.5959,0.5959,4800.0],["1988-09-12",0.6223,0.6223,0.6223,0.6223,5600.0],["1988-09-13",0.6223,0.6223,0.6223,0.6223,0.0],["1988-09-14",0.6223,0.6223,0.6118,0.617,186400.0],["1988-09-15",0.617,0.6223,0.617,0.6197,132000.0],["1988-09-16",0.6012,0.6012,0.6012,0.6012,800.0],["1988-09-19",0.6012,0.617,0.6012,0.6039,27200.0],["1988-09-20",0.6039,0.6223,0.6012,0.6012,50400.0],["1988-09-21",0.6012,0.6012,0.6012,0.6012,0.0],["1988-09-22",0.6012,0.6012,0.6012,0.6012,1600.0],["1988-09-23",0.6012,0.6012,0.5907,0.5907,23200.0],["1988-09-26",0.5907,0.5907,0.5907,0.5907,0.0],["1988-09-27",0.5907,0.5907,0.5907,0.5907,8000.0],["1988-09-28",0.5907,0.5907,0.5907,0.5907,0.0],["1988-09-29",0.5907,0.6118,0.5907,0.5907,4000.0],["1988-09-30",0.5907,0.6118,0.5801,0.5907,58400.0],["1988-10-03",0.5907,0.5907,0.5748,0.5854,109600.0],["1988-10-04",0.5854,0.5854,0.5854,0.5854,0.0],["1988-10-05",0.5775,0.5775,0.5748,0.5748,17600.0],["1988-10-06",0.5748,0.5907,0.5748,0.5748,8800.0],["1988-10-07",0.5748,0.5907,0.5696,0.5696,28800.0],["1988-10-10",0.5696,0.5696,0.5696,0.5696,0.0],["1988-10-11",0.5696,0.5696,0.5696,0.5696,0.0],["1988-10-12",0.5696,0.5854,0.5643,0.5854,121600.0],["1988-10-13",0.5801,0.5801,0.559,0.5801,13600.0],["1988-10-14",0.559,0.559,0.559,0.559,8000.0],["1988-10-17",0.559,0.559,0.559,0.559,48800.0],["1988-10-18",0.559,0.559,0.559,0.559,16800.0],["1988-10-19",0.559,0.5696,0.5485,0.5696,4800.0],["1988-10-20",0.5696,0.5696,0.5696,0.5696,0.0],["1988-10-21",0.5696,0.5696,0.5696,0.5696,4000.0],["1988-10-24",0.559,0.559,0.559,0.559,8000.0],["1988-10-25",0.5485,0.5485,0.5485,0.5485,32000.0],["1988-10-26",0.5485,0.559,0.5485,0.5485,7200.0],["1988-10-27",0.5485,0.559,0.5379,0.559,44800.0],["1988-10-28",0.5485,0.5485,0.5485,0.5485,1600.0],["1988-10-31",0.5485,0.559,0.5379,0.559,35200.0],["1988-11-01",0.559,0.559,0.5485,0.5485,32800.0],["1988-11-02",0.5485,0.5485,0.5485,0.5485,0.0],["1988-11-03",0.5485,0.559,0.5485,0.5485,144800.0],["1988-11-04",0.559,0.559,0.559,0.559,6400.0],["1988-11-07",0.5379,0.5379,0.5379,0.5379,800.0],["1988-11-08",0.5379,0.5485,0.5379,0.5379,6400.0],["1988-11-09",0.5379,0.5406,0.5379,0.5406,33600.0],["1988-11-10",0.5379,0.5379,0.5379,0.5379,12000.0],["1988-11-11",0.5379,0.5379,0.5379,0.5379,0.0],["1988-11-14",0.5413,0.5413,0.5413,0.5413,0.0],["1988-11-15",0.5413,0.5413,0.5413,0.5413,7200.0],["1988-11-16",0.5413,0.5413,0.5413,0.5413,2400.0],["1988-11-17",0.5413,0.544,0.5413,0.544,36000.0],["1988-11-18",0.544,0.5519,0.5413,0.544,362400.0],["1988-11-21",0.544,0.5466,0.5413,0.5413,21600.0],["1988-11-22",0.5413,0.5413,0.5413,0.5413,0.0],["1988-11-23",0.5519,0.5626,0.5519,0.5626,56800.0],["1988-11-25",0.5626,0.5626,0.5626,0.5626,0.0],["1988-11-28",0.5466,0.5466,0.5413,0.5413,10400.0],["1988-11-29",0.5413,0.5413,0.5413,0.5413,14400.0],["1988-11-30",0.5626,0.5626,0.5626,0.5626,800.0],["1988-12-01",0.5626,0.5626,0.5626,0.5626,0.0],["1988-12-02",0.5626,0.5626,0.5626,0.5626,0.0],["1988-12-05",0.5626,0.5626,0.5413,0.5626,6400.0],["1988-12-06",0.5626,0.5626,0.5626,0.5626,7200.0],["1988-12-07",0.5626,0.5626,0.5626,0.5626,4000.0],["1988-12-08",0.5413,0.5413,0.5413,0.5413,800.0],["1988-12-09",0.5413,0.5413,0.5413,0.5413,0.0],["1988-12-12",0.5413,0.5413,0.5413,0.5413,0.0],["1988-12-13",0.5466,0.5626,0.5466,0.5466,7200.0],["1988-12-14",0.5626,0.5626,0.5626,0.5626,8000.0],["1988-12-15",0.5626,0.5626,0.5626,0.5626,7200.0],["1988-12-16",0.5785,0.743,0.5785,0.6581,204000.0],["1988-12-19",0.6581,0.6793,0.6581,0.6581,20000.0],["1988-12-20",0.6581,0.6793,0.6581,0.6581,28800.0],["1988-12-21",0.6581,0.6581,0.6422,0.6422,16000.0],["1988-12-22",0.6422,0.6581,0.6422,0.6581,16800.0],["1988-12-23",0.6687,0.6687,0.6687,0.6687,10400.0],["1988-12-27",0.6475,0.6475,0.6422,0.6475,4800.0],["1988-12-28",0.6475,0.6793,0.6475,0.6793,24800.0],["1988-12-29",0.6793,0.6793,0.6793,0.6793,0.0],["1988-12-30",0.6793,0.6793,0.6793,0.6793,1600.0],["1989-01-03",0.6634,0.6634,0.6475,0.6475,8000.0],["1989-01-04",0.6581,0.6634,0.6581,0.6634,3200.0],["1989-01-05",0.6634,0.6793,0.6581,0.674,124800.0],["1989-01-06",0.674,0.6793,0.6581,0.6793,3200.0],["1989-01-09",0.6793,0.6793,0.6581,0.6581,17600.0],["1989-01-10",0.6581,0.6793,0.6581,0.6581,4800.0],["1989-01-11",0.6581,0.6581,0.6581,0.6581,0.0],["1989-01-12",0.6528,0.6528,0.6528,0.6528,16000.0],["1989-01-13",0.6528,0.6528,0.6528,0.6528,15200.0],["1989-01-16",0.6528,0.6687,0.6528,0.6528,13600.0],["1989-01-17",0.6475,0.6475,0.6315,0.6475,5600.0],["1989-01-18",0.6475,0.6475,0.6475,0.6475,0.0],["1989-01-19",0.6475,0.6475,0.6475,0.6475,0.0],["1989-01-20",0.6475,0.6475,0.6475,0.6475,0.0],["1989-01-23",0.6475,0.6475,0.6475,0.6475,0.0],["1989-01-24",0.6475,0.6475,0.6475,0.6475,0.0],["1989-01-25",0.6369,0.6369,0.6315,0.6369,16000.0],["1989-01-26",0.6369,0.6369,0.6315,0.6315,393600.0],["1989-01-27",0.6315,0.6581,0.6315,0.6395,120800.0],["1989-01-30",0.6395,0.6581,0.6369,0.6475,147200.0],["1989-01-31",0.6475,0.6581,0.6369,0.6475,64800.0],["1989-02-01",0.6475,0.6581,0.6315,0.6581,44000.0],["1989-02-02",0.6581,0.6581,0.6262,0.6369,26400.0],["1989-02-03",0.6369,0.6369,0.6369,0.6369,0.0],["1989-02-06",0.6403,0.6616,0.6296,0.6296,60800.0],["1989-02-07",0.6349,0.6616,0.6349,0.6616,40000.0],["1989-02-08",0.6563,0.6563,0.6296,0.6403,116000.0],["1989-02-09",0.6403,0.6403,0.6296,0.6403,14400.0],["1989-02-10",0.6403,0.6616,0.6296,0.6296,36000.0],["1989-02-13",0.6616,0.6616,0.6616,0.6616,8000.0],["1989-02-14",0.6296,0.6296,0.6296,0.6296,800.0],["1989-02-15",0.6456,0.6616,0.6456,0.6616,30400.0],["1989-02-16",0.6616,0.6883,0.6616,0.6883,6400.0],["1989-02-17",0.683,0.683,0.6616,0.683,30400.0],["1989-02-21",0.6616,0.6616,0.6616,0.6616,2400.0],["1989-02-22",0.6616,0.6616,0.6616,0.6616,2400.0],["1989-02-23",0.6616,0.6616,0.6616,0.6616,0.0],["1989-02-24",0.6616,0.6616,0.6616,0.6616,2400.0],["1989-02-27",0.6616,0.6616,0.6616,0.6616,8000.0],["1989-02-28",0.6616,0.683,0.6616,0.683,20000.0],["1989-03-01",0.683,0.683,0.683,0.683,0.0],["1989-03-02",0.6669,0.6669,0.6616,0.6669,807200.0],["1989-03-03",0.6669,0.6723,0.6616,0.6723,432800.0],["1989-03-06",0.6616,0.6616,0.6616,0.6616,800.0],["1989-03-07",0.6616,0.6616,0.6616,0.6616,0.0],["1989-03-08",0.6616,0.6616,0.6616,0.6616,800.0],["1989-03-09",0.6616,0.6616,0.6616,0.6616,111200.0],["1989-03-10",0.6616,0.6616,0.6616,0.6616,48000.0],["1989-03-13",0.6616,0.6616,0.6616,0.6616,4000.0],["1989-03-14",0.6616,0.6643,0.6616,0.6616,18400.0],["1989-03-15",0.6616,0.6616,0.6616,0.6616,0.0],["1989-03-16",0.6616,0.6616,0.6616,0.6616,800.0],["1989-03-17",0.6616,0.6723,0.6616,0.6616,9600.0],["1989-03-20",0.6616,0.6643,0.6616,0.6643,9600.0],["1989-03-21",0.6616,0.6616,0.6616,0.6616,1600.0],["1989-03-22",0.6616,0.6616,0.6616,0.6616,8000.0],["1989-03-23",0.6616,0.6616,0.6616,0.6616,0.0],["1989-03-27",0.6616,0.6643,0.6616,0.6643,21600.0],["1989-03-28",0.6669,0.675,0.6669,0.675,44800.0],["1989-03-29",0.675,0.683,0.6723,0.6723,54400.0],["1989-03-30",0.6723,0.683,0.6723,0.6723,112000.0],["1989-03-31",0.683,0.6936,0.683,0.6856,169600.0],["1989-04-03",0.6856,0.6856,0.6856,0.6856,0.0],["1989-04-04",0.6776,0.6776,0.6776,0.6776,5600.0],["1989-04-05",0.6776,0.6776,0.6776,0.6776,0.0],["1989-04-06",0.6776,0.6776,0.6776,0.6776,0.0],["1989-04-07",0.6776,0.6936,0.6776,0.6776,17600.0],["1989-04-10",0.6776,0.6776,0.6776,0.6776,15200.0],["1989-04-11",0.6776,0.6856,0.6776,0.6803,36800.0],["1989-04-12",0.6803,0.6803,0.6803,0.6803,0.0],["1989-04-13",0.6803,0.6803,0.6803,0.6803,0.0],["1989-04-14",0.683,0.6883,0.683,0.683,24000.0],["1989-04-17",0.683,0.6883,0.6776,0.6776,24800.0],["1989-04-18",0.6776,0.6883,0.6776,0.6776,69600.0],["1989-04-19",0.6776,0.6776,0.6776,0.6776,800.0],["1989-04-20",0.6776,0.683,0.6776,0.683,160000.0],["1989-04-21",0.6776,0.6776,0.6776,0.6776,800.0],["1989-04-24",0.6776,0.6803,0.6776,0.6776,96000.0],["1989-04-25",0.6776,0.6776,0.6776,0.6776,9600.0],["1989-04-26",0.6776,0.6776,0.6776,0.6776,0.0],["1989-04-27",0.6776,0.683,0.6776,0.683,96800.0],["1989-04-28",0.683,0.683,0.6776,0.683,20000.0],["1989-05-01",0.6776,0.6776,0.6776,0.6776,4000.0],["1989-05-02",0.6776,0.6776,0.6776,0.6776,11200.0],["1989-05-03",0.6776,0.6776,0.6776,0.6776,0.0],["1989-05-04",0.6776,0.6803,0.6776,0.6803,80000.0],["1989-05-05",0.6776,0.6776,0.6776,0.6776,1600.0],["1989-05-08",0.6811,0.6864,0.6811,0.6811,31200.0],["1989-05-09",0.6811,0.6811,0.6811,0.6811,0.0],["1989-05-10",0.6811,0.6811,0.6811,0.6811,10400.0],["1989-05-11",0.681,0.6837,0.6784,0.6784,130400.0],["1989-05-12",0.6784,0.6784,0.6784,0.6784,0.0],["1989-05-15",0.6784,0.6784,0.6784,0.6784,0.0],["1989-05-16",0.6811,0.6971,0.6811,0.6811,3200.0],["1989-05-17",0.6811,0.6837,0.6811,0.6811,56800.0],["1989-05-18",0.6864,0.6864,0.6864,0.6864,800.0],["1989-05-19",0.6837,0.6837,0.6811,0.6811,11200.0],["1989-05-22",0.681,0.6971,0.6703,0.6703,27200.0],["1989-05-23",0.6811,0.6811,0.6811,0.6811,25600.0],["1989-05-24",0.6811,0.6811,0.6811,0.6811,8000.0],["1989-05-25",0.6811,0.6811,0.6811,0.6811,5600.0],["1989-05-26",0.6811,0.6811,0.6811,0.6811,1600.0],["1989-05-30",0.6811,0.6811,0.6811,0.6811,28000.0],["1989-05-31",0.6757,0.6757,0.665,0.665,32800.0],["1989-06-01",0.665,0.665,0.665,0.665,5600.0],["1989-06-02",0.665,0.665,0.665,0.665,3200.0],["1989-06-05",0.665,0.665,0.665,0.665,0.0],["1989-06-06",0.665,0.665,0.665,0.665,0.0],["1989-06-07",0.665,0.6864,0.665,0.665,20800.0],["1989-06-08",0.665,0.665,0.665,0.665,800.0],["1989-06-09",0.6596,0.6596,0.6596,0.6596,32000.0],["1989-06-12",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-13",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-14",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-15",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-16",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-19",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-20",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-21",0.6596,0.6596,0.6596,0.6596,0.0],["1989-06-22",0.6596,0.6703,0.6542,0.6596,145600.0],["1989-06-23",0.6596,0.6864,0.6596,0.6596,2400.0],["1989-06-26",0.6596,0.6596,0.6596,0.6596,800.0],["1989-06-27",0.6596,0.6623,0.6596,0.6596,57600.0],["1989-06-28",0.6596,0.6703,0.6596,0.6596,92800.0],["1989-06-29",0.6596,0.6676,0.6596,0.665,111200.0],["1989-06-30",0.665,0.673,0.6596,0.665,8000.0],["1989-07-03",0.665,0.6703,0.6596,0.6703,14400.0],["1989-07-05",0.6703,0.6703,0.6703,0.6703,0.0],["1989-07-06",0.6703,0.681,0.6596,0.6596,36000.0],["1989-07-07",0.6811,0.6811,0.6811,0.6811,7200.0],["1989-07-10",0.6703,0.6703,0.665,0.665,52000.0],["1989-07-11",0.665,0.6811,0.665,0.665,38400.0],["1989-07-12",0.665,0.665,0.665,0.665,0.0],["1989-07-13",0.6596,0.6596,0.6596,0.6596,800.0],["1989-07-14",0.6596,0.6703,0.6596,0.6623,77600.0],["1989-07-17",0.6703,0.6703,0.6703,0.6703,2400.0],["1989-07-18",0.6703,0.6864,0.665,0.6864,8800.0],["1989-07-19",0.6864,0.6971,0.6703,0.6757,165600.0],["1989-07-20",0.6757,0.6971,0.665,0.6971,4000.0],["1989-07-21",0.6971,0.6971,0.665,0.6971,1600.0],["1989-07-24",0.6676,0.6676,0.6676,0.6676,4800.0],["1989-07-25",0.6864,0.6891,0.6864,0.6891,96000.0],["1989-07-26",0.6891,0.6891,0.6891,0.6891,0.0],["1989-07-27",0.6891,0.6891,0.6891,0.6891,0.0],["1989-07-28",0.665,0.665,0.665,0.665,1600.0],["1989-07-31",0.6703,0.6864,0.6703,0.6757,48800.0],["1989-08-01",0.6757,0.6757,0.6757,0.6757,0.0],["1989-08-02",0.6757,0.6757,0.6757,0.6757,0.0],["1989-08-03",0.6971,0.6971,0.6971,0.6971,6400.0],["1989-08-04",0.681,0.681,0.665,0.6676,18400.0],["1989-08-07",0.6711,0.6711,0.6711,0.6711,0.0],["1989-08-08",0.6792,0.6792,0.6792,0.6792,800.0],["1989-08-09",0.7115,0.7115,0.7115,0.7115,1600.0],["1989-08-10",0.7007,0.7007,0.6792,0.6792,80800.0],["1989-08-11",0.7115,0.7115,0.7115,0.7115,800.0],["1989-08-14",0.7115,0.7115,0.7115,0.7115,0.0],["1989-08-15",0.7115,0.7115,0.7115,0.7115,0.0],["1989-08-16",0.6846,0.6846,0.6846,0.6846,1600.0],["1989-08-17",0.6846,0.7061,0.6846,0.7007,115200.0],["1989-08-18",0.7007,0.7115,0.7007,0.7007,176000.0],["1989-08-21",0.7007,0.7007,0.7007,0.7007,4000.0],["1989-08-22",0.7007,0.7061,0.7007,0.7007,68000.0],["1989-08-23",0.7007,0.7007,0.6953,0.6953,93600.0],["1989-08-24",0.6954,0.7115,0.6954,0.7007,84800.0],["1989-08-25",0.6927,0.6927,0.69,0.69,53600.0],["1989-08-28",0.698,0.7061,0.698,0.7061,20000.0],["1989-08-29",0.6953,0.6953,0.6953,0.6953,2400.0],["1989-08-30",0.6953,0.7115,0.6953,0.7115,1600.0],["1989-08-31",0.7115,0.7223,0.7007,0.7115,348000.0],["1989-09-01",0.7223,0.7223,0.7223,0.7223,11200.0],["1989-09-05",0.7223,0.7223,0.7007,0.7115,14400.0],["1989-09-06",0.7007,0.7007,0.7007,0.7007,3200.0],["1989-09-07",0.7007,0.7007,0.7007,0.7007,4800.0],["1989-09-08",0.7007,0.7034,0.7007,0.7034,10400.0],["1989-09-11",0.7034,0.7115,0.7007,0.7007,9600.0],["1989-09-12",0.7007,0.7007,0.7007,0.7007,16800.0],["1989-09-13",0.7061,0.7115,0.7061,0.7115,84000.0],["1989-09-14",0.7034,0.7034,0.7007,0.7034,546400.0],["1989-09-15",0.7007,0.7007,0.7007,0.7007,1600.0],["1989-09-18",0.7007,0.7007,0.7007,0.7007,3200.0],["1989-09-19",0.7007,0.7034,0.7007,0.7007,81600.0],["1989-09-20",0.7007,0.7007,0.7007,0.7007,800.0],["1989-09-21",0.7007,0.7007,0.7007,0.7007,3200.0],["1989-09-22",0.7061,0.7115,0.7061,0.7061,82400.0],["1989-09-25",0.7061,0.7061,0.7061,0.7061,16000.0],["1989-09-26",0.7169,0.7169,0.7169,0.7169,2400.0],["1989-09-27",0.7169,0.7169,0.7169,0.7169,0.0],["1989-09-28",0.7169,0.7169,0.7169,0.7169,0.0],["1989-09-29",0.7169,0.7169,0.7169,0.7169,0.0],["1989-10-02",0.7169,0.7169,0.7169,0.7169,0.0],["1989-10-03",0.7169,0.7169,0.7169,0.7169,0.0],["1989-10-04",0.8038,0.8038,0.7821,0.8038,97600.0],["1989-10-05",0.8038,0.8473,0.7821,0.8473,317600.0],["1989-10-06",0.8473,0.8473,0.8038,0.8473,207200.0],["1989-10-09",0.8473,0.8473,0.8038,0.8473,209600.0],["1989-10-10",0.8255,0.8255,0.7929,0.7929,128000.0],["1989-10-11",0.7604,0.7604,0.7169,0.7169,41600.0],["1989-10-12",0.7169,0.7821,0.7169,0.7821,48800.0],["1989-10-13",0.7821,0.7821,0.7386,0.7386,33600.0],["1989-10-16",0.706,0.706,0.6735,0.706,53600.0],["1989-10-17",0.706,0.7169,0.6735,0.6735,36800.0],["1989-10-18",0.6843,0.7169,0.6843,0.7169,185600.0],["1989-10-19",0.7169,0.7169,0.6735,0.6735,8000.0],["1989-10-20",0.6735,0.6735,0.6735,0.6735,0.0],["1989-10-23",0.7169,0.7169,0.7169,0.7169,800.0],["1989-10-24",0.6952,0.6952,0.6952,0.6952,61600.0],["1989-10-25",0.6952,0.7169,0.6952,0.706,176000.0],["1989-10-26",0.706,0.7169,0.6952,0.6952,119200.0],["1989-10-27",0.6952,0.7169,0.6952,0.6952,8800.0],["1989-10-30",0.6952,0.6952,0.6952,0.6952,45600.0],["1989-10-31",0.6952,0.7169,0.6952,0.7169,64000.0],["1989-11-01",0.7169,0.7169,0.6952,0.7169,29600.0],["1989-11-02",0.7169,0.7169,0.7169,0.7169,0.0],["1989-11-03",0.7386,0.7386,0.7386,0.7386,3200.0],["1989-11-06",0.7386,0.7386,0.7386,0.7386,4800.0],["1989-11-07",0.6952,0.6952,0.6952,0.6952,1600.0],["1989-11-08",0.6952,0.7386,0.6952,0.6952,202400.0],["1989-11-09",0.6952,0.7386,0.6952,0.7386,29600.0],["1989-11-10",0.7386,0.7386,0.7386,0.7386,24800.0],["1989-11-13",0.7386,0.7386,0.7169,0.7169,484000.0],["1989-11-14",0.7169,0.7386,0.6952,0.7386,73600.0],["1989-11-15",0.7169,0.7169,0.6952,0.7169,85600.0],["1989-11-16",0.7386,0.7386,0.7386,0.7386,1600.0],["1989-11-17",0.7386,0.7386,0.7386,0.7386,0.0],["1989-11-20",0.7386,0.7386,0.7386,0.7386,0.0],["1989-11-21",0.7169,0.7169,0.6952,0.6952,80800.0],["1989-11-22",0.706,0.7169,0.706,0.706,96000.0],["1989-11-24",0.7169,0.7386,0.7169,0.7169,24000.0],["1989-11-27",0.7169,0.7169,0.7169,0.7169,0.0],["1989-11-28",0.7169,0.7169,0.7169,0.7169,0.0],["1989-11-29",0.7169,0.7604,0.7169,0.7604,97600.0],["1989-11-30",0.7604,0.7604,0.7386,0.7386,39200.0],["1989-12-01",0.7386,0.7386,0.7386,0.7386,0.0],["1989-12-04",0.7386,0.7604,0.7278,0.7278,40800.0],["1989-12-05",0.7278,0.7278,0.7278,0.7278,0.0],["1989-12-06",0.7278,0.7278,0.7278,0.7278,0.0],["1989-12-07",0.7278,0.7278,0.7278,0.7278,800.0],["1989-12-08",0.7278,0.7386,0.7278,0.7386,18400.0],["1989-12-11",0.7495,0.7604,0.7495,0.7604,91200.0],["1989-12-12",0.7604,0.7604,0.7604,0.7604,0.0],["1989-12-13",0.7604,0.7604,0.7386,0.7604,11200.0],["1989-12-14",0.7604,0.7604,0.7604,0.7604,0.0],["1989-12-15",0.7604,0.7604,0.7386,0.7386,4800.0],["1989-12-18",0.7604,0.7604,0.7604,0.7604,13600.0],["1989-12-19",0.7604,0.7604,0.7386,0.7386,128800.0],["1989-12-20",0.7604,0.7604,0.7604,0.7604,2400.0],["1989-12-21",0.7604,0.7604,0.7278,0.7278,16000.0],["1989-12-22",0.7278,0.7604,0.7278,0.7278,2400.0],["1989-12-26",0.7278,0.7278,0.7278,0.7278,0.0],["1989-12-27",0.7386,0.7604,0.7386,0.7604,33600.0],["1989-12-28",0.7604,0.7604,0.7604,0.7604,0.0],["1989-12-29",0.7604,0.7604,0.7278,0.7386,138400.0],["1990-01-02",0.7386,0.7604,0.7169,0.7386,344000.0],["1990-01-03",0.7386,0.7386,0.7386,0.7386,0.0],["1990-01-04",0.7386,0.7495,0.7169,0.7278,409600.0],["1990-01-05",0.7278,0.7495,0.7169,0.7169,61600.0],["1990-01-08",0.7169,0.7604,0.7169,0.7495,36800.0],["1990-01-09",0.7495,0.7495,0.7278,0.7386,48000.0],["1990-01-10",0.7386,0.7495,0.7278,0.7495,26400.0],["1990-01-11",0.7495,0.7495,0.7386,0.7386,58400.0],["1990-01-12",0.7386,0.7495,0.7169,0.7278,28800.0],["1990-01-15",0.7278,0.7386,0.706,0.706,56000.0],["1990-01-16",0.6952,0.6952,0.6952,0.6952,10400.0],["1990-01-17",0.7169,0.7169,0.7169,0.7169,8000.0],["1990-01-18",0.6952,0.6952,0.6952,0.6952,1600.0],["1990-01-19",0.6952,0.6952,0.6952,0.6952,0.0],["1990-01-22",0.6952,0.7386,0.6952,0.7386,3200.0],["1990-01-23",0.6952,0.6952,0.6952,0.6952,16000.0],["1990-01-24",0.6952,0.7386,0.6952,0.6952,1600.0],["1990-01-25",0.7386,0.7386,0.7386,0.7386,4000.0],["1990-01-26",0.6952,0.6952,0.6952,0.6952,13600.0],["1990-01-29",0.7169,0.7169,0.7169,0.7169,2400.0],["1990-01-30",0.7169,0.7278,0.6952,0.6952,107200.0],["1990-01-31",0.6952,0.6952,0.6952,0.6952,0.0],["1990-02-01",0.6952,0.6952,0.6952,0.6952,0.0],["1990-02-02",0.7278,0.7386,0.7278,0.7386,73600.0],["1990-02-05",0.7278,0.7278,0.7278,0.7278,3200.0],["1990-02-06",0.7278,0.7386,0.7169,0.7169,26400.0],["1990-02-07",0.7169,0.7169,0.7169,0.7169,1600.0],["1990-02-08",0.7386,0.7386,0.7386,0.7386,40000.0],["1990-02-09",0.7604,0.7604,0.7604,0.7604,8000.0],["1990-02-12",0.7604,0.7604,0.6735,0.6952,85600.0],["1990-02-13",0.706,0.706,0.706,0.706,40000.0],["1990-02-14",0.706,0.7386,0.6952,0.7386,2400.0],["1990-02-15",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-16",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-20",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-21",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-22",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-23",0.7386,0.7386,0.7386,0.7386,0.0],["1990-02-26",0.7169,0.7169,0.7169,0.7169,3200.0],["1990-02-27",0.7169,0.7169,0.6517,0.7169,5600.0],["1990-02-28",0.7169,0.7386,0.6735,0.7386,30400.0],["1990-03-01",0.706,0.706,0.6952,0.6952,14400.0],["1990-03-02",0.6952,0.6952,0.6952,0.6952,0.0],["1990-03-05",0.6952,0.6952,0.6952,0.6952,1600.0],["1990-03-06",0.706,0.706,0.706,0.706,4800.0],["1990-03-07",0.706,0.7169,0.6952,0.6952,24800.0],["1990-03-08",0.6952,0.7169,0.6952,0.7169,5600.0],["1990-03-09",0.6952,0.6952,0.6952,0.6952,40800.0],["1990-03-12",0.6952,0.7169,0.6952,0.6952,6400.0],["1990-03-13",0.6952,0.7169,0.6952,0.6952,6400.0],["1990-03-14",0.6952,0.6952,0.6952,0.6952,0.0],["1990-03-15",0.6952,0.6952,0.6952,0.6952,0.0],["1990-03-16",0.6952,0.7386,0.6952,0.7278,77600.0],["1990-03-19",0.7386,0.7604,0.7386,0.7604,4800.0],["1990-03-20",0.7604,0.7604,0.7604,0.7604,0.0],["1990-03-21",0.7386,0.7386,0.7386,0.7386,2400.0],["1990-03-22",0.7386,0.7604,0.7386,0.7386,104800.0],["1990-03-23",0.7386,0.7712,0.7386,0.7604,125600.0],["1990-03-26",0.7821,0.7821,0.7821,0.7821,3200.0],["1990-03-27",0.7712,0.7712,0.7712,0.7712,5600.0],["1990-03-28",0.7821,0.7821,0.7495,0.7821,12800.0],["1990-03-29",0.7712,0.7712,0.7495,0.7495,40000.0],["1990-03-30",0.7712,0.7712,0.7386,0.7712,13600.0],["1990-04-02",0.7386,0.7712,0.7386,0.7712,3200.0],["1990-04-03",0.7712,0.7712,0.7712,0.7712,1600.0],["1990-04-04",0.7386,0.7712,0.7386,0.7712,2400.0],["1990-04-05",0.7712,0.7712,0.7386,0.7386,44000.0],["1990-04-06",0.7604,0.7712,0.7386,0.7386,123200.0],["1990-04-09",0.8255,0.8255,0.7821,0.7821,6400.0],["1990-04-10",0.7821,0.7821,0.7821,0.7821,8000.0],["1990-04-11",0.7604,0.8255,0.7604,0.8255,8800.0],["1990-04-12",0.7604,0.8255,0.7604,0.7821,45600.0],["1990-04-16",0.7821,0.7821,0.7604,0.7712,59200.0],["1990-04-17",0.7712,0.7712,0.7712,0.7712,0.0],["1990-04-18",0.7495,0.7495,0.7495,0.7495,4800.0],["1990-04-19",0.7604,0.7821,0.7495,0.7821,96000.0],["1990-04-20",0.8038,0.8038,0.8038,0.8038,800.0],["1990-04-23",0.7712,0.8038,0.7604,0.8038,387200.0],["1990-04-24",0.7821,0.8038,0.7821,0.7821,112000.0],["1990-04-25",0.7821,0.7821,0.7821,0.7821,0.0],["1990-04-26",0.7604,0.7604,0.7604,0.7604,4000.0],["1990-04-27",0.7604,0.7604,0.7604,0.7604,0.0],["1990-04-30",0.8038,0.8038,0.8038,0.8038,2400.0],["1990-05-01",0.7821,0.8038,0.7821,0.7821,16800.0],["1990-05-02",0.7821,0.7821,0.7821,0.7821,0.0],["1990-05-03",0.7821,0.7821,0.7821,0.7821,0.0],["1990-05-04",0.7821,0.7821,0.7821,0.7821,0.0],["1990-05-07",0.8038,0.8038,0.7604,0.7604,49600.0],["1990-05-08",0.7604,0.8038,0.7604,0.7604,1044800.0],["1990-05-09",0.7495,0.7495,0.7495,0.7495,23200.0],["1990-05-10",0.7495,0.7821,0.7495,0.7604,398400.0],["1990-05-11",0.7495,0.7821,0.7495,0.7821,4000.0],["1990-05-14",0.7821,0.7821,0.7495,0.7495,4800.0],["1990-05-15",0.7495,0.7495,0.7495,0.7495,800.0],["1990-05-16",0.7495,0.7821,0.7495,0.7821,2400.0],["1990-05-17",0.7604,0.7604,0.7604,0.7604,16000.0],["1990-05-18",0.7495,0.7495,0.7495,0.7495,8000.0],["1990-05-21",0.7495,0.7495,0.7495,0.7495,0.0],["1990-05-22",0.7495,0.7821,0.7495,0.7821,80800.0],["1990-05-23",0.7604,0.7604,0.7604,0.7604,800.0],["1990-05-24",0.7604,0.7604,0.7604,0.7604,0.0],["1990-05-25",0.7495,0.7495,0.7386,0.7495,37600.0],["1990-05-29",0.7495,0.7495,0.7495,0.7495,4000.0],["1990-05-30",0.8038,0.8038,0.7495,0.7495,5600.0],["1990-05-31",0.8038,0.8038,0.8038,0.8038,800.0],["1990-06-01",0.7929,0.7929,0.7929,0.7929,4000.0],["1990-06-04",0.7929,0.7929,0.7929,0.7929,0.0],["1990-06-05",0.8038,0.8038,0.8038,0.8038,2400.0],["1990-06-06",0.8038,0.8038,0.8038,0.8038,0.0],["1990-06-07",0.7495,0.7495,0.7495,0.7495,9600.0],["1990-06-08",0.7604,0.7821,0.7604,0.7712,570400.0],["1990-06-11",0.7929,0.8364,0.7821,0.8255,251200.0],["1990-06-12",0.8364,0.8581,0.8038,0.8255,115200.0],["1990-06-13",0.8038,0.8038,0.8038,0.8038,800.0],["1990-06-14",0.869,0.869,0.8255,0.8255,16000.0],["1990-06-15",0.8038,0.8038,0.8038,0.8038,1600.0],["1990-06-18",0.8798,0.8798,0.8798,0.8798,800.0],["1990-06-19",0.8798,0.8798,0.8147,0.8147,2400.0],["1990-06-20",0.8473,0.8473,0.8473,0.8473,8800.0],["1990-06-21",0.8473,0.8473,0.8038,0.8038,10400.0],["1990-06-22",0.8038,0.8038,0.8038,0.8038,6400.0],["1990-06-25",0.8038,0.8038,0.8038,0.8038,0.0],["1990-06-26",0.8038,0.8038,0.8038,0.8038,0.0],["1990-06-27",0.8038,0.8255,0.8038,0.8255,32000.0],["1990-06-28",0.8473,0.8473,0.8473,0.8473,15200.0],["1990-06-29",0.8364,0.8907,0.8255,0.869,69600.0],["1990-07-02",0.8907,0.9233,0.8907,0.9124,172000.0],["1990-07-03",0.9124,0.9124,0.9124,0.9124,0.0],["1990-07-05",0.8907,0.8907,0.8907,0.8907,40800.0],["1990-07-06",0.8907,0.9124,0.8907,0.8907,116800.0],["1990-07-09",0.9342,0.9342,0.9342,0.9342,9600.0],["1990-07-10",0.9342,0.9342,0.9342,0.9342,8000.0],["1990-07-11",0.9342,0.9342,0.9342,0.9342,0.0],["1990-07-12",0.9342,0.9342,0.9342,0.9342,6400.0],["1990-07-13",0.9342,0.9342,0.8907,0.8907,20800.0],["1990-07-16",0.9124,0.9559,0.9124,0.9124,490400.0],["1990-07-17",0.9559,0.9559,0.9016,0.9559,15200.0],["1990-07-18",0.9559,0.9559,0.9016,0.9233,53600.0],["1990-07-19",0.8907,0.9233,0.869,0.8907,117600.0],["1990-07-20",0.9124,0.9124,0.8798,0.9124,16800.0],["1990-07-23",0.9124,0.9124,0.869,0.9124,34400.0],["1990-07-24",0.869,0.869,0.869,0.869,16000.0],["1990-07-25",0.8473,0.8473,0.8473,0.8473,8000.0],["1990-07-26",0.8907,0.8907,0.8581,0.869,50400.0],["1990-07-27",0.8473,0.8473,0.8473,0.8473,800.0],["1990-07-30",0.8473,0.8473,0.8473,0.8473,4800.0],["1990-07-31",0.8907,0.8907,0.8907,0.8907,8000.0],["1990-08-01",0.8473,0.8798,0.8473,0.8798,88800.0],["1990-08-02",0.8907,0.8907,0.8907,0.8907,12000.0],["1990-08-03",0.8907,0.8907,0.8473,0.8473,47200.0],["1990-08-06",0.8038,0.8038,0.7821,0.8038,79200.0],["1990-08-07",0.7821,0.8038,0.7821,0.7821,204800.0],["1990-08-08",0.7821,0.7821,0.7821,0.7821,0.0],["1990-08-09",0.7821,0.7821,0.7821,0.7821,0.0],["1990-08-10",0.7821,0.7821,0.7821,0.7821,0.0],["1990-08-13",0.8147,0.8255,0.8038,0.8255,30400.0],["1990-08-14",0.7929,0.8038,0.7821,0.7821,20800.0],["1990-08-15",0.8255,0.8255,0.8255,0.8255,800.0],["1990-08-16",0.8255,0.8255,0.8255,0.8255,0.0],["1990-08-17",0.7821,0.7821,0.7821,0.7821,800.0],["1990-08-20",0.7821,0.8038,0.7821,0.8038,176000.0],["1990-08-21",0.8038,0.8038,0.8038,0.8038,0.0],["1990-08-22",0.7821,0.7821,0.7386,0.7386,97600.0],["1990-08-23",0.7386,0.7386,0.7386,0.7386,0.0],["1990-08-24",0.7386,0.7821,0.7386,0.7821,95200.0],["1990-08-27",0.7821,0.8038,0.7712,0.7929,172000.0],["1990-08-28",0.8038,0.8038,0.8038,0.8038,1600.0],["1990-08-29",0.8038,0.8038,0.8038,0.8038,7200.0],["1990-08-30",0.8038,0.8038,0.8038,0.8038,0.0],["1990-08-31",0.8038,0.8038,0.7386,0.8038,24800.0],["1990-09-04",0.7386,0.7929,0.7386,0.7929,27200.0],["1990-09-05",0.7929,0.7929,0.7929,0.7929,0.0],["1990-09-06",0.7929,0.7929,0.7929,0.7929,0.0],["1990-09-07",0.8255,0.8255,0.8255,0.8255,1600.0],["1990-09-10",0.7604,0.7604,0.7604,0.7604,3200.0],["1990-09-11",0.7604,0.7604,0.7604,0.7604,0.0],["1990-09-12",0.7604,0.8255,0.7604,0.7604,12800.0],["1990-09-13",0.7604,0.7604,0.7604,0.7604,12800.0],["1990-09-14",0.7821,0.7821,0.7821,0.7821,31200.0],["1990-09-17",0.8038,0.8038,0.7821,0.7821,18400.0],["1990-09-18",0.7821,0.7821,0.7821,0.7821,0.0],["1990-09-19",0.7821,0.7821,0.7821,0.7821,0.0],["1990-09-20",0.8038,0.8038,0.7821,0.8038,84000.0],["1990-09-21",0.8038,0.8038,0.8038,0.8038,0.0],["1990-09-24",0.8255,0.8255,0.8255,0.8255,8000.0],["1990-09-25",0.7821,0.7929,0.7821,0.7821,136000.0],["1990-09-26",0.7821,0.7929,0.7821,0.7821,501600.0],["1990-09-27",0.7821,0.7821,0.7604,0.7604,136800.0],["1990-09-28",0.7604,0.7821,0.7604,0.7604,184000.0],["1990-10-01",0.7604,0.8038,0.7604,0.8038,43200.0],["1990-10-02",0.8147,0.8255,0.8147,0.8255,17600.0],["1990-10-03",0.8255,0.8255,0.8255,0.8255,0.0],["1990-10-04",0.8255,0.8255,0.8255,0.8255,0.0],["1990-10-05",0.7604,0.7604,0.7604,0.7604,4000.0],["1990-10-08",0.7604,0.7604,0.7604,0.7604,0.0],["1990-10-09",0.8038,0.8473,0.7821,0.8255,260800.0],["1990-10-10",0.7821,0.8147,0.7821,0.7821,46400.0],["1990-10-11",0.7821,0.7821,0.7821,0.7821,0.0],["1990-10-12",0.7821,0.8255,0.7821,0.8147,500000.0],["1990-10-15",0.8147,0.8147,0.8147,0.8147,0.0],["1990-10-16",0.7821,0.8038,0.7821,0.7929,29600.0],["1990-10-17",0.8255,0.8255,0.8038,0.8038,323200.0],["1990-10-18",0.8255,0.8255,0.7821,0.7821,193600.0],["1990-10-19",0.7821,0.7929,0.7821,0.7929,36000.0],["1990-10-22",0.8255,0.8255,0.7821,0.7821,18400.0],["1990-10-23",0.7821,0.7821,0.7821,0.7821,0.0],["1990-10-24",0.7821,0.7821,0.7821,0.7821,0.0],["1990-10-25",0.7821,0.7821,0.7821,0.7821,6400.0],["1990-10-26",0.8038,0.8038,0.8038,0.8038,2400.0],["1990-10-29",0.8038,0.8038,0.8038,0.8038,0.0],["1990-10-30",0.8038,0.8038,0.8038,0.8038,0.0],["1990-10-31",0.7821,0.7821,0.7821,0.7821,8000.0],["1990-11-01",0.8255,0.8255,0.7821,0.7821,8800.0],["1990-11-02",0.7821,0.8038,0.7821,0.8038,35200.0],["1990-11-05",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-06",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-07",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-08",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-09",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-12",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-13",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-14",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-15",0.7821,0.7821,0.7821,0.7821,18400.0],["1990-11-16",0.7821,0.7821,0.7821,0.7821,4800.0],["1990-11-19",0.8255,0.8255,0.8255,0.8255,11200.0],["1990-11-20",0.7821,0.8038,0.7821,0.8038,29600.0],["1990-11-21",0.7821,0.8255,0.7821,0.8147,81600.0],["1990-11-23",0.8147,0.8147,0.8147,0.8147,0.0],["1990-11-26",0.7821,0.7821,0.7821,0.7821,4000.0],["1990-11-27",0.7821,0.7821,0.7821,0.7821,0.0],["1990-11-28",0.7821,0.8255,0.7821,0.8038,142400.0],["1990-11-29",0.8038,0.8038,0.8038,0.8038,0.0],["1990-11-30",0.7821,0.8255,0.7821,0.8255,12000.0],["1990-12-03",0.7821,0.8038,0.7821,0.8038,80000.0],["1990-12-04",0.8038,0.8038,0.8038,0.8038,0.0],["1990-12-05",0.7821,0.7821,0.7821,0.7821,1600.0],["1990-12-06",0.7821,0.7821,0.7821,0.7821,2400.0],["1990-12-07",0.7821,0.7821,0.7821,0.7821,1600.0],["1990-12-10",0.7821,0.7821,0.7821,0.7821,2400.0],["1990-12-11",0.8255,0.8255,0.8255,0.8255,1600.0],["1990-12-12",0.8038,0.8038,0.7929,0.7929,25600.0],["1990-12-13",0.7821,0.8255,0.7821,0.8038,425600.0],["1990-12-14",0.7821,0.7821,0.7821,0.7821,2400.0],["1990-12-17",0.7821,0.7929,0.7821,0.7821,36000.0],["1990-12-18",0.7821,0.8038,0.7821,0.8038,119200.0],["1990-12-19",0.8038,0.8038,0.8038,0.8038,64000.0],["1990-12-20",0.8255,0.8255,0.7821,0.7821,42400.0],["1990-12-21",0.7821,0.8255,0.7821,0.8255,15200.0],["1990-12-24",0.7821,0.8038,0.7821,0.7929,146400.0],["1990-12-26",0.7929,0.7929,0.7929,0.7929,10400.0],["1990-12-27",0.7929,0.7929,0.7929,0.7929,0.0],["1990-12-28",0.8255,0.8255,0.8038,0.8038,2400.0],["1990-12-31",0.8038,0.8038,0.8038,0.8038,800.0],["1991-01-02",0.8147,0.8147,0.8147,0.8147,21600.0],["1991-01-03",0.8038,0.8255,0.8038,0.8255,10400.0],["1991-01-04",0.8255,0.8255,0.8255,0.8255,0.0],["1991-01-07",0.8255,0.8255,0.8255,0.8255,0.0],["1991-01-08",0.8038,0.8255,0.8038,0.8147,96000.0],["1991-01-09",0.8147,0.8147,0.8147,0.8147,0.0],["1991-01-10",0.8038,0.8038,0.8038,0.8038,3200.0],["1991-01-11",0.8147,0.8147,0.8147,0.8147,8000.0],["1991-01-14",0.8038,0.8038,0.8038,0.8038,3200.0],["1991-01-15",0.8038,0.8038,0.8038,0.8038,0.0],["1991-01-16",0.8038,0.8255,0.8038,0.8255,92800.0],["1991-01-17",0.8473,0.8473,0.8473,0.8473,8000.0],["1991-01-18",0.8255,0.8255,0.8255,0.8255,800.0],["1991-01-21",0.8255,0.8255,0.8255,0.8255,0.0],["1991-01-22",0.8255,0.8255,0.8255,0.8255,0.0],["1991-01-23",0.8255,0.8473,0.8255,0.8473,32800.0],["1991-01-24",0.8581,0.8581,0.8581,0.8581,8800.0],["1991-01-25",0.869,0.869,0.8581,0.8581,36800.0],["1991-01-28",0.8581,0.8581,0.8581,0.8581,1600.0],["1991-01-29",0.8255,0.8255,0.8255,0.8255,800.0],["1991-01-30",0.8473,0.8473,0.8473,0.8473,1600.0],["1991-01-31",0.8473,0.8473,0.8473,0.8473,8000.0],["1991-02-01",0.8473,0.8473,0.8473,0.8473,0.0],["1991-02-04",0.8473,0.8473,0.8473,0.8473,0.0],["1991-02-05",0.9124,0.9124,0.869,0.8907,57600.0],["1991-02-06",0.8907,0.9559,0.8907,0.9233,135200.0],["1991-02-07",0.9124,0.9342,0.9124,0.9342,46400.0],["1991-02-08",0.9124,0.9124,0.9124,0.9124,28000.0],["1991-02-11",0.9776,0.9776,0.9342,0.9776,37600.0],["1991-02-12",0.9124,0.9124,0.9124,0.9124,800.0],["1991-02-13",0.9124,0.9124,0.9124,0.9124,0.0],["1991-02-14",0.945,0.9776,0.9124,0.9776,80000.0],["1991-02-15",0.9776,0.9776,0.9776,0.9776,0.0],["1991-02-19",0.9776,0.9776,0.9776,0.9776,8800.0],["1991-02-20",0.9776,0.9776,0.9776,0.9776,11200.0],["1991-02-21",0.9776,0.9776,0.9776,0.9776,0.0],["1991-02-22",0.9342,0.9342,0.9342,0.9342,4800.0],["1991-02-25",0.9776,0.9776,0.9559,0.9667,51200.0],["1991-02-26",0.9667,0.9667,0.9667,0.9667,0.0],["1991-02-27",0.9667,0.9667,0.9667,0.9667,0.0],["1991-02-28",0.9667,0.9667,0.9667,0.9667,0.0],["1991-03-01",0.9342,0.9559,0.9342,0.9559,20800.0],["1991-03-04",0.945,0.945,0.945,0.945,17600.0],["1991-03-05",0.945,0.945,0.945,0.945,5600.0],["1991-03-06",0.9776,0.9776,0.945,0.9776,23200.0],["1991-03-07",0.9776,0.9776,0.9776,0.9776,5600.0],["1991-03-08",0.9776,0.9776,0.9559,0.9559,35200.0],["1991-03-11",0.9559,0.9559,0.9559,0.9559,0.0],["1991-03-12",0.9559,0.9667,0.9559,0.9667,211200.0],["1991-03-13",0.9667,0.9776,0.9667,0.9776,6400.0],["1991-03-14",1.0211,1.0211,1.0211,1.0211,32000.0],["1991-03-15",0.9993,1.1514,0.9993,1.1514,75200.0],["1991-03-18",1.108,1.1514,1.108,1.108,28800.0],["1991-03-19",1.1731,1.1731,1.1623,1.1623,20800.0],["1991-03-20",1.1623,1.184,1.1297,1.1297,33600.0],["1991-03-21",1.184,1.2818,1.1514,1.2818,114400.0],["1991-03-22",1.3252,1.3252,1.2818,1.3143,14400.0],["1991-03-25",1.2818,1.3252,1.2818,1.2818,4800.0],["1991-03-26",1.2818,1.3361,1.2818,1.3361,32000.0],["1991-03-27",1.2818,1.3361,1.2818,1.3361,2400.0],["1991-03-28",1.3361,1.3361,1.2817,1.3252,44000.0],["1991-04-01",1.3035,1.3035,1.26,1.26,23200.0],["1991-04-02",1.3035,1.3035,1.3035,1.3035,800.0],["1991-04-03",1.3035,1.3035,1.3035,1.3035,0.0],["1991-04-04",1.3035,1.3035,1.3035,1.3035,12800.0],["1991-04-05",1.3035,1.3035,1.3035,1.3035,0.0],["1991-04-08",1.3035,1.3035,1.3035,1.3035,0.0],["1991-04-09",1.26,1.26,1.26,1.26,4800.0],["1991-04-10",1.26,1.26,1.26,1.26,0.0],["1991-04-11",1.26,1.26,1.26,1.26,0.0],["1991-04-12",1.3143,1.3469,1.3143,1.3469,83200.0],["1991-04-15",1.3904,1.3904,1.3143,1.3686,13600.0],["1991-04-16",1.3035,1.3469,1.3035,1.3469,42400.0],["1991-04-17",1.3686,1.3686,1.3469,1.3469,20000.0],["1991-04-18",1.3035,1.3469,1.3035,1.3469,10400.0],["1991-04-19",1.3035,1.3035,1.3035,1.3035,1600.0],["1991-04-22",1.3035,1.3686,1.3035,1.3252,11200.0],["1991-04-23",1.3578,1.3578,1.3252,1.3252,10400.0],["1991-04-24",1.3252,1.3252,1.3252,1.3252,15200.0],["1991-04-25",1.3252,1.3252,1.3252,1.3252,0.0],["1991-04-26",1.3469,1.3469,1.3252,1.3252,25600.0],["1991-04-29",1.3252,1.3252,1.3252,1.3252,0.0],["1991-04-30",1.3686,1.3904,1.3469,1.3578,99200.0],["1991-05-01",1.3252,1.3252,1.3252,1.3252,16800.0],["1991-05-02",1.3469,1.3469,1.3469,1.3469,20000.0],["1991-05-03",1.3904,1.3904,1.3904,1.3904,800.0],["1991-05-06",1.3252,1.3252,1.3252,1.3252,9600.0],["1991-05-07",1.3252,1.3252,1.3252,1.3252,0.0],["1991-05-08",1.3252,1.3252,1.3252,1.3252,0.0],["1991-05-09",1.3686,1.4121,1.3686,1.3904,105600.0],["1991-05-10",1.4121,1.4338,1.3686,1.4338,54400.0],["1991-05-13",1.3686,1.3686,1.3686,1.3686,800.0],["1991-05-14",1.3686,1.3686,1.3686,1.3686,800.0],["1991-05-15",1.3686,1.3686,1.3686,1.3686,800.0],["1991-05-16",1.4338,1.4338,1.3904,1.4338,44000.0],["1991-05-17",1.3686,1.3904,1.3686,1.3686,16800.0],["1991-05-20",1.4338,1.4338,1.3686,1.4338,44800.0],["1991-05-21",1.4338,1.4338,1.3686,1.4338,26400.0],["1991-05-22",1.4121,1.4447,1.3904,1.4338,15200.0],["1991-05-23",1.3904,1.4447,1.3904,1.4447,12800.0],["1991-05-24",1.3904,1.4447,1.3904,1.3904,32800.0],["1991-05-28",1.3795,1.3904,1.3469,1.3469,121600.0],["1991-05-29",1.3904,1.3904,1.3469,1.3904,106400.0],["1991-05-30",1.3904,1.3904,1.3469,1.3686,12000.0],["1991-05-31",1.3904,1.4012,1.3904,1.4012,2400.0],["1991-06-03",1.4012,1.4012,1.3469,1.4012,20000.0],["1991-06-04",1.4012,1.4012,1.4012,1.4012,22400.0],["1991-06-05",1.4012,1.4012,1.4012,1.4012,0.0],["1991-06-06",1.423,1.423,1.423,1.423,3200.0],["1991-06-07",1.3904,1.423,1.3904,1.423,1600.0],["1991-06-10",1.3904,1.423,1.3904,1.423,16800.0],["1991-06-11",1.3904,1.3904,1.3904,1.3904,800.0],["1991-06-12",1.4012,1.4121,1.3904,1.4121,12800.0],["1991-06-13",1.423,1.423,1.3904,1.3904,2400.0],["1991-06-14",1.423,1.423,1.4121,1.4121,1600.0],["1991-06-17",1.423,1.423,1.423,1.423,8000.0],["1991-06-18",1.423,1.423,1.3904,1.423,60000.0],["1991-06-19",1.3904,1.423,1.3904,1.3904,14400.0],["1991-06-20",1.3904,1.423,1.3904,1.423,3200.0],["1991-06-21",1.423,1.423,1.4121,1.4121,7200.0],["1991-06-24",1.4121,1.4121,1.4121,1.4121,0.0],["1991-06-25",1.423,1.423,1.3904,1.3904,32800.0],["1991-06-26",1.3904,1.4338,1.3904,1.4338,24000.0],["1991-06-27",1.3904,1.4121,1.3904,1.4121,32000.0],["1991-06-28",1.3904,1.4338,1.3904,1.4338,11200.0],["1991-07-01",1.4338,1.4338,1.3904,1.3904,4000.0],["1991-07-02",1.3904,1.4338,1.3904,1.4338,10400.0],["1991-07-03",1.423,1.4338,1.3904,1.3904,61600.0],["1991-07-05",1.3904,1.3904,1.3904,1.3904,0.0],["1991-07-08",1.4338,1.4338,1.4121,1.4121,27200.0],["1991-07-09",1.3904,1.3904,1.3904,1.3904,8000.0],["1991-07-10",1.3904,1.3904,1.3904,1.3904,1600.0],["1991-07-11",1.3904,1.3904,1.3904,1.3904,0.0],["1991-07-12",1.3904,1.3904,1.3904,1.3904,12000.0],["1991-07-15",1.4121,1.4338,1.3904,1.3904,52000.0],["1991-07-16",1.3904,1.3904,1.3904,1.3904,16800.0],["1991-07-17",1.3904,1.4338,1.3904,1.4338,52800.0],["1991-07-18",1.3904,1.3904,1.3904,1.3904,7200.0],["1991-07-19",1.4121,1.4773,1.4121,1.4773,52000.0],["1991-07-22",1.4338,1.4338,1.4338,1.4338,2400.0],["1991-07-23",1.4338,1.4338,1.4338,1.4338,0.0],["1991-07-24",1.4338,1.4338,1.4338,1.4338,0.0],["1991-07-25",1.4338,1.4338,1.4338,1.4338,4000.0],["1991-07-26",1.499,1.499,1.4338,1.4338,23200.0],["1991-07-29",1.4338,1.4338,1.4338,1.4338,0.0],["1991-07-30",1.4338,1.5424,1.4338,1.5424,36800.0],["1991-07-31",1.5099,1.5424,1.5099,1.5424,8800.0],["1991-08-01",1.499,1.499,1.499,1.499,6400.0],["1991-08-02",1.5424,1.5424,1.499,1.499,1600.0],["1991-08-05",1.5424,1.5424,1.5424,1.5424,16000.0],["1991-08-06",1.5424,1.5424,1.4773,1.4773,34400.0],["1991-08-07",1.4773,1.4881,1.4773,1.4881,14400.0],["1991-08-08",1.4555,1.5424,1.4555,1.5424,36000.0],["1991-08-09",1.4555,1.4555,1.4555,1.4555,1600.0],["1991-08-12",1.5207,1.5207,1.4555,1.4555,27200.0],["1991-08-13",1.5424,1.5424,1.5424,1.5424,8000.0],["1991-08-14",1.5424,1.5424,1.5424,1.5424,0.0],["1991-08-15",1.5207,1.5207,1.5207,1.5207,3200.0],["1991-08-16",1.5207,1.5207,1.4555,1.4555,10400.0],["1991-08-19",1.4121,1.4338,1.3469,1.3469,138400.0],["1991-08-20",1.3904,1.3904,1.3469,1.3686,16800.0],["1991-08-21",1.4121,1.4121,1.4121,1.4121,800.0],["1991-08-22",1.4121,1.4338,1.3795,1.3795,26400.0],["1991-08-23",1.3795,1.3795,1.3795,1.3795,0.0],["1991-08-26",1.3795,1.4338,1.3795,1.4338,2400.0],["1991-08-27",1.423,1.4338,1.3904,1.3904,24000.0],["1991-08-28",1.3904,1.3904,1.3904,1.3904,1600.0],["1991-08-29",1.3904,1.3904,1.3904,1.3904,800.0],["1991-08-30",1.4555,1.4555,1.4555,1.4555,4000.0],["1991-09-03",1.4555,1.4555,1.3904,1.3904,3200.0],["1991-09-04",1.3904,1.3904,1.3904,1.3904,4000.0],["1991-09-05",1.3904,1.3904,1.3904,1.3904,800.0],["1991-09-06",1.3904,1.3904,1.3904,1.3904,2400.0],["1991-09-09",1.3904,1.3904,1.3904,1.3904,0.0],["1991-09-10",1.3904,1.4555,1.3904,1.3904,42400.0],["1991-09-11",1.3904,1.4555,1.3904,1.4555,23200.0],["1991-09-12",1.4555,1.4555,1.4555,1.4555,28800.0],["1991-09-13",1.4555,1.4555,1.4555,1.4555,0.0],["1991-09-16",1.4773,1.4773,1.4338,1.4338,2400.0],["1991-09-17",1.4338,1.4773,1.4338,1.4338,12000.0],["1991-09-18",1.4338,1.4773,1.4338,1.4773,8800.0],["1991-09-19",1.499,1.499,1.499,1.499,8000.0],["1991-09-20",1.499,1.499,1.499,1.499,800.0],["1991-09-23",1.4773,1.4773,1.4338,1.4338,2400.0],["1991-09-24",1.499,1.499,1.499,1.499,8800.0],["1991-09-25",1.499,1.499,1.499,1.499,0.0],["1991-09-26",1.4338,1.4338,1.4338,1.4338,800.0],["1991-09-27",1.4338,1.4338,1.4338,1.4338,0.0],["1991-09-30",1.4338,1.4338,1.4338,1.4338,0.0],["1991-10-01",1.4338,1.4881,1.4338,1.4881,3200.0],["1991-10-02",1.4881,1.4881,1.4881,1.4881,0.0],["1991-10-03",1.4338,1.4338,1.4338,1.4338,1600.0],["1991-10-04",1.4338,1.4338,1.4338,1.4338,0.0],["1991-10-07",1.4664,1.4664,1.4664,1.4664,36000.0],["1991-10-08",1.499,1.499,1.4881,1.4881,76800.0],["1991-10-09",1.4555,1.5207,1.4555,1.4555,29600.0],["1991-10-10",1.4555,1.4555,1.4555,1.4555,0.0],["1991-10-11",1.5207,1.5642,1.4773,1.5642,28800.0],["1991-10-14",1.5642,1.5642,1.5642,1.5642,3200.0],["1991-10-15",1.5642,1.5642,1.5642,1.5642,0.0],["1991-10-16",1.499,1.499,1.499,1.499,16800.0],["1991-10-17",1.499,1.499,1.499,1.499,0.0],["1991-10-18",1.499,1.5859,1.499,1.5859,6400.0],["1991-10-21",1.5859,1.5859,1.5859,1.5859,0.0],["1991-10-22",1.5424,1.5424,1.5424,1.5424,3200.0],["1991-10-23",1.5424,1.5424,1.5424,1.5424,0.0],["1991-10-24",1.499,1.499,1.499,1.499,32000.0],["1991-10-25",1.499,1.5207,1.499,1.5207,28000.0],["1991-10-28",1.499,1.5207,1.499,1.5207,44000.0],["1991-10-29",1.499,1.5859,1.499,1.5859,20000.0],["1991-10-30",1.5859,1.5859,1.5859,1.5859,0.0],["1991-10-31",1.5859,1.5859,1.5859,1.5859,0.0],["1991-11-01",1.5859,1.5859,1.5533,1.5533,6400.0],["1991-11-04",1.499,1.499,1.499,1.499,1600.0],["1991-11-05",1.499,1.499,1.499,1.499,0.0],["1991-11-06",1.5859,1.5859,1.5859,1.5859,800.0],["1991-11-07",1.499,1.5099,1.499,1.5099,12800.0],["1991-11-08",1.5099,1.5099,1.5099,1.5099,0.0],["1991-11-11",1.499,1.499,1.499,1.499,2400.0],["1991-11-12",1.5859,1.5859,1.5642,1.5642,12800.0],["1991-11-13",1.5642,1.5642,1.5642,1.5642,0.0],["1991-11-14",1.5642,1.5642,1.5642,1.5642,0.0],["1991-11-15",1.5642,1.5642,1.5642,1.5642,0.0],["1991-11-18",1.5207,1.5424,1.5207,1.5207,22400.0],["1991-11-19",1.5424,1.5424,1.5207,1.5207,100800.0],["1991-11-20",1.5207,1.5859,1.5207,1.5207,467200.0],["1991-11-21",1.5207,1.5424,1.5207,1.5316,77600.0],["1991-11-22",1.5859,1.5859,1.5207,1.5207,52800.0],["1991-11-25",1.5859,1.5859,1.5207,1.5859,39200.0],["1991-11-26",1.5859,1.5859,1.5207,1.5859,68000.0],["1991-11-27",1.5859,1.6076,1.5207,1.5642,112800.0],["1991-11-29",1.5859,1.5859,1.5424,1.5424,129600.0],["1991-12-02",1.5859,1.5859,1.5207,1.5207,181600.0],["1991-12-03",1.5207,1.5859,1.5207,1.5207,16000.0],["1991-12-04",1.5207,1.5424,1.5207,1.5424,10400.0],["1991-12-05",1.5859,1.5859,1.5424,1.5424,25600.0],["1991-12-06",1.5859,1.5859,1.5859,1.5859,800.0],["1991-12-09",1.5859,1.5859,1.5207,1.5859,6400.0],["1991-12-10",1.5859,1.5859,1.5207,1.5207,5600.0],["1991-12-11",1.5207,1.5859,1.499,1.499,42400.0],["1991-12-12",1.5859,1.5859,1.5207,1.5207,24000.0],["1991-12-13",1.5207,1.5207,1.5207,1.5207,0.0],["1991-12-16",1.5316,1.5859,1.5316,1.5859,32800.0],["1991-12-17",1.5859,1.5859,1.5859,1.5859,4000.0],["1991-12-18",1.5859,1.5859,1.5859,1.5859,11200.0],["1991-12-19",1.5424,1.5424,1.5424,1.5424,40000.0],["1991-12-20",1.5207,1.5207,1.5207,1.5207,8000.0],["1991-12-23",1.5533,1.5642,1.5207,1.5207,28000.0],["1991-12-24",1.5642,1.5642,1.5642,1.5642,1600.0],["1991-12-26",1.5642,1.5642,1.5207,1.5207,39200.0],["1991-12-27",1.5207,1.5642,1.5207,1.5642,36000.0],["1991-12-30",1.5642,1.5642,1.5207,1.5642,71200.0],["1991-12-31",1.5642,1.5642,1.5642,1.5642,12800.0],["1992-01-02",1.5642,1.5642,1.5207,1.5316,61600.0],["1992-01-03",1.5642,1.5859,1.5207,1.5859,31200.0],["1992-01-06",1.5859,1.5859,1.5642,1.5642,32800.0],["1992-01-07",1.5859,1.6076,1.5859,1.6076,12000.0],["1992-01-08",1.6076,1.6293,1.5642,1.6293,95200.0],["1992-01-09",1.6402,1.6945,1.6076,1.6945,72800.0],["1992-01-10",1.738,1.738,1.7271,1.7271,22400.0],["1992-01-13",1.6511,1.738,1.6511,1.6945,43200.0],["1992-01-14",1.7271,1.738,1.6945,1.6945,20800.0],["1992-01-15",1.7271,1.7271,1.7162,1.7162,17600.0],["1992-01-16",1.7271,1.738,1.7162,1.738,112000.0],["1992-01-17",1.7597,1.7597,1.738,1.7488,141600.0],["1992-01-20",1.7162,1.7162,1.7162,1.7162,4000.0],["1992-01-21",1.7706,1.7706,1.7162,1.738,36000.0],["1992-01-22",1.7814,1.8683,1.738,1.8683,71200.0],["1992-01-23",1.8683,1.9118,1.8249,1.8683,157600.0],["1992-01-24",1.9118,1.9118,1.9118,1.9118,3200.0],["1992-01-27",1.9552,1.9552,1.9118,1.9118,4000.0],["1992-01-28",1.8683,1.9118,1.8683,1.9118,24000.0],["1992-01-29",1.8683,1.9118,1.8683,1.9118,8000.0],["1992-01-30",1.8683,1.9335,1.8683,1.8683,23200.0],["1992-01-31",1.89,1.9118,1.89,1.9118,31200.0],["1992-02-03",1.9118,1.9118,1.9009,1.9118,35200.0],["1992-02-04",1.89,1.9552,1.89,1.9552,96800.0],["1992-02-05",1.9552,2.1073,1.9552,2.0856,117600.0],["1992-02-06",2.0856,2.1725,2.0856,2.129,56800.0],["1992-02-07",2.0856,2.1507,2.0856,2.1507,265600.0],["1992-02-10",2.1507,2.1507,2.0421,2.0421,55200.0],["1992-02-11",2.0421,2.0421,1.9552,1.9552,8000.0],["1992-02-12",1.9552,2.0204,1.9552,1.9987,134400.0],["1992-02-13",1.9987,1.9987,1.9987,1.9987,6400.0],["1992-02-14",1.8683,1.8683,1.8683,1.8683,28000.0],["1992-02-18",1.8249,1.9552,1.8249,1.8249,18400.0],["1992-02-19",1.8249,1.9118,1.8249,1.9118,77600.0],["1992-02-20",1.9118,1.9118,1.9118,1.9118,0.0],["1992-02-21",1.89,1.9118,1.8249,1.8249,21600.0],["1992-02-24",1.9118,1.9118,1.8249,1.8249,15200.0],["1992-02-25",1.8031,1.89,1.8031,1.89,20800.0],["1992-02-26",1.7814,1.89,1.7814,1.89,4800.0],["1992-02-27",1.7814,1.7814,1.7814,1.7814,17600.0],["1992-02-28",1.89,1.89,1.8249,1.89,57600.0],["1992-03-02",1.9118,1.9118,1.9118,1.9118,12800.0],["1992-03-03",1.7814,1.7814,1.7814,1.7814,800.0],["1992-03-04",1.7814,1.7814,1.7814,1.7814,2400.0],["1992-03-05",1.7814,1.7814,1.7814,1.7814,0.0],["1992-03-06",1.7814,1.7814,1.7814,1.7814,1600.0],["1992-03-09",1.7814,1.9118,1.7814,1.9118,4000.0],["1992-03-10",1.9118,1.9118,1.8466,1.8683,35200.0],["1992-03-11",1.9769,1.9769,1.9769,1.9769,7200.0],["1992-03-12",1.9769,1.9769,1.9118,1.9118,1600.0],["1992-03-13",1.8683,1.9769,1.8683,1.9769,5600.0],["1992-03-16",1.9769,1.9769,1.9769,1.9769,0.0],["1992-03-17",1.9769,1.9769,1.9769,1.9769,0.0],["1992-03-18",1.8683,1.8792,1.8683,1.8792,9600.0],["1992-03-19",1.9769,1.9769,1.9769,1.9769,2400.0],["1992-03-20",1.9118,1.9118,1.9118,1.9118,8000.0],["1992-03-23",1.9987,1.9987,1.9987,1.9987,2400.0],["1992-03-24",1.9118,1.9335,1.9118,1.9118,76000.0],["1992-03-25",1.9987,1.9987,1.9987,1.9987,8000.0],["1992-03-26",1.9118,2.0204,1.9118,2.0204,1600.0],["1992-03-27",2.0204,2.0204,2.0204,2.0204,0.0],["1992-03-30",1.9552,2.0204,1.9335,1.9769,48800.0],["1992-03-31",1.9987,2.0204,1.9769,1.9769,23200.0],["1992-04-01",2.0204,2.0638,2.0204,2.0638,7200.0],["1992-04-02",2.0638,2.0638,2.0638,2.0638,0.0],["1992-04-03",1.9769,1.9987,1.9769,1.9769,176000.0],["1992-04-06",1.9987,2.0204,1.9987,1.9987,185600.0],["1992-04-07",1.9769,1.9769,1.9769,1.9769,800.0],["1992-04-08",1.9769,1.9878,1.9769,1.9878,68800.0],["1992-04-09",2.0638,2.0638,1.9769,1.9769,3200.0],["1992-04-10",2.0204,2.0204,1.9878,1.9878,11200.0],["1992-04-13",1.9987,2.0421,1.9987,2.0312,140800.0],["1992-04-14",2.0312,2.0312,2.0312,2.0312,0.0],["1992-04-15",2.1073,2.1073,2.1073,2.1073,19200.0],["1992-04-16",2.1073,2.1073,2.0638,2.0638,143200.0],["1992-04-20",2.0421,2.0421,2.0421,2.0421,12000.0],["1992-04-21",2.0421,2.0421,2.0421,2.0421,2400.0],["1992-04-22",2.1073,2.1073,2.0421,2.0421,10400.0],["1992-04-23",2.1073,2.1073,2.0421,2.0421,26400.0],["1992-04-24",2.1073,2.1073,2.1073,2.1073,3200.0],["1992-04-27",2.0421,2.0747,2.0421,2.0421,8000.0],["1992-04-28",2.0638,2.0638,2.0421,2.0421,52800.0],["1992-04-29",2.0421,2.0421,2.0421,2.0421,44000.0],["1992-04-30",2.0638,2.0638,2.0638,2.0638,26400.0],["1992-05-01",2.0638,2.0638,2.0638,2.0638,0.0],["1992-05-04",2.0421,2.0421,2.0421,2.0421,4800.0],["1992-05-05",2.0421,2.0421,2.0421,2.0421,4800.0],["1992-05-06",2.0204,2.0204,1.9987,1.9987,3200.0],["1992-05-07",2.0856,2.0856,2.0856,2.0856,800.0],["1992-05-08",2.0638,2.0856,1.9987,2.0856,24800.0],["1992-05-11",2.0638,2.0638,2.0204,2.0421,164000.0],["1992-05-12",2.0204,2.0638,2.0204,2.0638,24000.0],["1992-05-13",2.0638,2.0638,2.0638,2.0638,0.0],["1992-05-14",2.0204,2.0204,2.0204,2.0204,4000.0],["1992-05-15",1.9987,1.9987,1.9987,1.9987,1600.0],["1992-05-18",1.9987,1.9987,1.9987,1.9987,3200.0],["1992-05-19",2.0856,2.0856,1.9987,1.9987,10400.0],["1992-05-20",1.9987,1.9987,1.9987,1.9987,0.0],["1992-05-21",1.9987,1.9987,1.9987,1.9987,0.0],["1992-05-22",1.9987,1.9987,1.9987,1.9987,0.0],["1992-05-26",1.9987,2.0638,1.9987,2.0421,48000.0],["1992-05-27",2.0421,2.0421,2.0421,2.0421,10400.0],["1992-05-28",2.0638,2.0638,2.0312,2.0638,28800.0],["1992-05-29",1.9987,1.9987,1.9987,1.9987,16000.0],["1992-06-01",2.0638,2.0638,1.9987,1.9987,32800.0],["1992-06-02",1.9987,1.9987,1.9987,1.9987,0.0],["1992-06-03",1.9987,1.9987,1.9987,1.9987,7200.0],["1992-06-04",1.9987,1.9987,1.9987,1.9987,0.0],["1992-06-05",1.9987,1.9987,1.9987,1.9987,0.0],["1992-06-08",1.9987,1.9987,1.9987,1.9987,3200.0],["1992-06-09",1.9987,1.9987,1.9987,1.9987,800.0],["1992-06-10",1.9987,1.9987,1.9987,1.9987,0.0],["1992-06-11",1.9987,1.9987,1.9987,1.9987,1600.0],["1992-06-12",1.9987,1.9987,1.9987,1.9987,2400.0],["1992-06-15",1.9987,1.9987,1.9987,1.9987,1600.0],["1992-06-16",1.9987,1.9987,1.9987,1.9987,0.0],["1992-06-17",1.9987,1.9987,1.9987,1.9987,5600.0],["1992-06-18",2.0856,2.0856,2.0856,2.0856,1600.0],["1992-06-19",2.0856,2.0856,2.0856,2.0856,0.0],["1992-06-22",2.0856,2.0856,2.0856,2.0856,0.0],["1992-06-23",2.0856,2.0856,2.0856,2.0856,0.0],["1992-06-24",2.0856,2.0856,2.0856,2.0856,0.0],["1992-06-25",1.9987,1.9987,1.9987,1.9987,4000.0],["1992-06-26",2.0204,2.0204,2.0204,2.0204,800.0],["1992-06-29",2.0095,2.0095,1.9987,1.9987,20000.0],["1992-06-30",1.9987,1.9987,1.9987,1.9987,4000.0],["1992-07-01",1.9987,1.9987,1.9987,1.9987,8000.0],["1992-07-02",1.9987,1.9987,1.9987,1.9987,0.0],["1992-07-06",1.9987,2.0421,1.9552,2.0421,32800.0],["1992-07-07",1.9552,2.0204,1.9552,2.0204,9600.0],["1992-07-08",2.0204,2.0204,2.0204,2.0204,0.0],["1992-07-09",1.89,1.9769,1.89,1.9769,16000.0],["1992-07-10",1.9769,1.9769,1.9769,1.9769,8800.0],["1992-07-13",1.9769,1.9769,1.8792,1.9769,96000.0],["1992-07-14",1.9552,1.9769,1.9118,1.9769,132000.0],["1992-07-15",1.9118,1.9769,1.9118,1.9769,67200.0],["1992-07-16",1.9987,1.9987,1.9987,1.9987,800.0],["1992-07-17",1.9769,1.9769,1.9443,1.9443,337600.0],["1992-07-20",1.9118,1.9987,1.9118,1.9987,2400.0],["1992-07-21",1.9552,1.9769,1.9552,1.9769,160000.0],["1992-07-22",1.9118,1.9118,1.9118,1.9118,2400.0],["1992-07-23",1.9118,1.9118,1.9118,1.9118,1600.0],["1992-07-24",1.9118,1.9118,1.9118,1.9118,0.0],["1992-07-27",1.9118,1.9118,1.9118,1.9118,0.0],["1992-07-28",1.9118,1.9118,1.9118,1.9118,0.0],["1992-07-29",1.9987,1.9987,1.9987,1.9987,1600.0],["1992-07-30",1.9987,1.9987,1.9987,1.9987,800.0],["1992-07-31",1.9118,1.9118,1.9118,1.9118,8000.0],["1992-08-03",1.9552,1.9552,1.9443,1.9443,56800.0],["1992-08-04",2.0421,2.0421,1.9987,1.9987,10400.0],["1992-08-05",1.9335,1.9769,1.9335,1.9769,61600.0],["1992-08-06",1.9443,1.9443,1.9335,1.9335,12800.0],["1992-08-07",1.9335,1.9335,1.9335,1.9335,8000.0],["1992-08-10",1.9552,1.9552,1.9552,1.9552,4000.0],["1992-08-11",1.9552,1.9552,1.9552,1.9552,0.0],["1992-08-12",1.9335,1.9335,1.9335,1.9335,1600.0],["1992-08-13",1.9335,1.9335,1.9335,1.9335,0.0],["1992-08-14",2.0421,2.0421,2.0421,2.0421,800.0],["1992-08-17",1.9118,1.9987,1.9118,1.9987,5600.0],["1992-08-18",1.9552,1.9552,1.9552,1.9552,1600.0],["1992-08-19",1.9552,1.9552,1.9552,1.9552,3200.0],["1992-08-20",1.9118,1.9335,1.9118,1.9226,160800.0],["1992-08-21",1.9552,1.9552,1.9552,1.9552,18400.0],["1992-08-24",1.9118,1.9987,1.9118,1.9987,15200.0],["1992-08-25",1.9987,1.9987,1.9987,1.9987,0.0],["1992-08-26",1.9118,1.9118,1.9118,1.9118,3200.0],["1992-08-27",1.9118,1.9987,1.9118,1.9987,8000.0],["1992-08-28",1.9987,1.9987,1.9987,1.9987,0.0],["1992-08-31",1.9552,1.9552,1.9552,1.9552,7200.0],["1992-09-01",1.9118,1.9552,1.9118,1.9118,68800.0],["1992-09-02",1.9118,1.9987,1.9118,1.9118,23200.0],["1992-09-03",1.9987,1.9987,1.9118,1.9118,4000.0],["1992-09-04",1.9769,1.9769,1.9769,1.9769,4000.0],["1992-09-08",1.9118,1.9118,1.9118,1.9118,3200.0],["1992-09-09",1.9335,1.9335,1.9335,1.9335,8000.0],["1992-09-10",1.9987,1.9987,1.9987,1.9987,1600.0],["1992-09-11",1.9987,1.9987,1.9987,1.9987,7200.0],["1992-09-14",1.9987,1.9987,1.9118,1.9118,4000.0],["1992-09-15",1.9118,1.9118,1.9118,1.9118,15200.0],["1992-09-16",1.9226,1.9226,1.9226,1.9226,32000.0],["1992-09-17",1.9226,1.9226,1.9226,1.9226,0.0],["1992-09-18",1.9335,1.9987,1.9335,1.9987,16000.0],["1992-09-21",1.9118,1.9118,1.9118,1.9118,2400.0],["1992-09-22",1.9552,1.9552,1.9552,1.9552,1600.0],["1992-09-23",1.9769,1.9769,1.9226,1.9226,10400.0],["1992-09-24",1.9226,1.9226,1.9226,1.9226,0.0],["1992-09-25",1.9226,1.9226,1.9226,1.9226,0.0],["1992-09-28",1.9226,1.9226,1.9226,1.9226,0.0],["1992-09-29",1.9769,1.9769,1.9335,1.9335,12800.0],["1992-09-30",1.9118,1.9118,1.9118,1.9118,800.0],["1992-10-01",1.9118,1.9118,1.9118,1.9118,0.0],["1992-10-02",1.9118,1.9118,1.9118,1.9118,2400.0],["1992-10-05",1.9118,1.9118,1.9118,1.9118,10400.0],["1992-10-06",1.9118,1.9118,1.9118,1.9118,4000.0],["1992-10-07",1.9118,1.9335,1.9118,1.9335,10400.0],["1992-10-08",1.9118,1.9335,1.9118,1.9118,11200.0],["1992-10-09",1.9443,1.9443,1.9443,1.9443,8000.0],["1992-10-12",1.9769,1.9769,1.9769,1.9769,800.0],["1992-10-13",1.9118,1.9118,1.9118,1.9118,1600.0],["1992-10-14",1.9335,1.9335,1.9335,1.9335,5600.0],["1992-10-15",1.9661,1.9661,1.9118,1.9335,24800.0],["1992-10-16",1.9118,1.9552,1.9118,1.9118,388800.0],["1992-10-19",1.9118,1.9118,1.9118,1.9118,0.0],["1992-10-20",1.9769,1.9769,1.9118,1.9118,12000.0],["1992-10-21",1.9552,1.9769,1.9552,1.9769,16800.0],["1992-10-22",1.9335,1.9335,1.9335,1.9335,8000.0],["1992-10-23",1.9335,1.9335,1.9335,1.9335,0.0],["1992-10-26",1.9335,1.9335,1.9335,1.9335,0.0],["1992-10-27",1.9769,1.9769,1.9769,1.9769,800.0],["1992-10-28",1.9335,1.9552,1.9335,1.9552,424000.0],["1992-10-29",1.9335,1.9335,1.9335,1.9335,4000.0],["1992-10-30",1.9335,1.9769,1.9335,1.9769,4000.0],["1992-11-02",1.9335,1.9769,1.9335,1.9552,43200.0],["1992-11-03",1.9443,1.9552,1.9443,1.9552,42400.0],["1992-11-04",1.9335,1.9443,1.9335,1.9443,84000.0],["1992-11-05",1.9443,1.9443,1.9335,1.9335,100000.0],["1992-11-06",1.9335,1.9443,1.9335,1.9443,61600.0],["1992-11-09",1.9335,1.9335,1.9335,1.9335,1600.0],["1992-11-10",1.9443,1.9552,1.9335,1.9335,52000.0],["1992-11-11",1.9335,2.0421,1.9335,2.0421,1600.0],["1992-11-12",2.0421,2.0421,2.0421,2.0421,2400.0],["1992-11-13",2.0421,2.0421,2.0421,2.0421,0.0],["1992-11-16",1.9335,1.9552,1.9335,1.9335,57600.0],["1992-11-17",1.9335,1.9335,1.9335,1.9335,0.0],["1992-11-18",1.9987,1.9987,1.9769,1.9769,8000.0],["1992-11-19",2.0421,2.0421,2.0421,2.0421,1600.0],["1992-11-20",2.0421,2.0421,2.0421,2.0421,3200.0],["1992-11-23",2.0421,2.0421,2.0421,2.0421,6400.0],["1992-11-24",1.9118,1.9118,1.9118,1.9118,800.0],["1992-11-25",1.9118,1.9987,1.9118,1.9335,19200.0],["1992-11-27",1.9335,1.9335,1.9335,1.9335,0.0],["1992-11-30",1.9118,1.9118,1.9118,1.9118,800.0],["1992-12-01",1.9118,1.9118,1.9118,1.9118,0.0],["1992-12-02",1.9118,1.9118,1.9118,1.9118,0.0],["1992-12-03",1.9769,2.0204,1.9118,1.9335,23200.0],["1992-12-04",1.9335,1.9552,1.9335,1.9552,40000.0],["1992-12-07",2.0421,2.0421,2.0421,2.0421,1600.0],["1992-12-08",2.0421,2.0421,1.9552,2.0421,32000.0],["1992-12-09",2.0856,2.0856,2.0856,2.0856,12000.0],["1992-12-10",2.0856,2.0856,2.0856,2.0856,2400.0],["1992-12-11",2.0856,2.0856,2.0856,2.0856,9600.0],["1992-12-14",2.0856,2.0856,1.9987,2.0312,24800.0],["1992-12-15",1.9769,1.9769,1.9769,1.9769,6400.0],["1992-12-16",1.9769,1.9769,1.9769,1.9769,0.0],["1992-12-17",2.0856,2.0856,2.0856,2.0856,2400.0],["1992-12-18",2.0856,2.0856,2.0312,2.0856,57600.0],["1992-12-21",2.0856,2.0856,2.0856,2.0856,0.0],["1992-12-22",2.0421,2.0856,2.0421,2.0421,21600.0],["1992-12-23",2.129,2.129,2.129,2.129,800.0],["1992-12-24",2.0421,2.0421,2.0421,2.0421,2400.0],["1992-12-28",2.0421,2.0421,2.0421,2.0421,0.0],["1992-12-29",2.129,2.129,2.0421,2.0421,37600.0],["1992-12-30",2.0421,2.0421,2.0421,2.0421,0.0],["1992-12-31",2.0421,2.0856,2.0421,2.0856,83200.0],["1993-01-04",2.0856,2.129,2.0421,2.0421,65600.0],["1993-01-05",2.0856,2.0856,2.0421,2.0421,29600.0],["1993-01-06",2.0421,2.0421,2.0421,2.0421,0.0],["1993-01-07",2.0856,2.0856,2.0638,2.0856,150400.0],["1993-01-08",2.0856,2.129,2.0421,2.129,6400.0],["1993-01-11",2.129,2.129,2.129,2.129,0.0],["1993-01-12",2.129,2.129,2.0204,2.0204,3200.0],["1993-01-13",2.0856,2.0856,2.0204,2.0204,10400.0],["1993-01-14",2.0204,2.0204,2.0204,2.0204,6400.0],["1993-01-15",2.0204,2.0421,2.0204,2.0204,247200.0],["1993-01-18",2.0204,2.0856,2.0204,2.0856,6400.0],["1993-01-19",2.129,2.129,2.0204,2.0856,9600.0],["1993-01-20",2.0204,2.0421,2.0204,2.0421,168800.0],["1993-01-21",2.0312,2.0312,2.0312,2.0312,8000.0],["1993-01-22",2.0312,2.0312,2.0312,2.0312,0.0],["1993-01-25",2.0312,2.0312,2.0312,2.0312,0.0],["1993-01-26",2.129,2.129,2.129,2.129,2400.0],["1993-01-27",2.129,2.129,2.129,2.129,0.0],["1993-01-28",2.0204,2.129,2.0204,2.129,15200.0],["1993-01-29",2.129,2.129,2.129,2.129,8000.0],["1993-02-01",2.0204,2.0747,2.0204,2.0747,9600.0],["1993-02-02",2.0747,2.0747,2.0747,2.0747,0.0],["1993-02-03",2.1073,2.1073,2.0856,2.0856,80000.0],["1993-02-04",2.0638,2.1073,2.0638,2.1073,48800.0],["1993-02-05",2.1073,2.1073,2.0312,2.0312,10400.0],["1993-02-08",2.0312,2.1073,2.0312,2.053,105600.0],["1993-02-09",2.1073,2.1073,2.0638,2.0856,344800.0],["1993-02-10",2.0638,2.0856,2.0638,2.0747,638400.0],["1993-02-11",2.0964,2.1073,2.0421,2.1073,51200.0],["1993-02-12",2.0856,2.1073,2.0638,2.0638,19200.0],["1993-02-16",2.0638,2.1073,2.0638,2.1073,21600.0],["1993-02-17",2.1073,2.1073,2.1073,2.1073,800.0],["1993-02-18",2.0856,2.1073,2.0747,2.0964,93600.0],["1993-02-19",2.129,2.129,2.0638,2.129,2400.0],["1993-02-22",2.129,2.129,2.0421,2.0856,28800.0],["1993-02-23",2.0421,2.0421,2.0421,2.0421,800.0],["1993-02-24",2.0421,2.1507,2.0421,2.1507,1600.0],["1993-02-25",2.0421,2.0421,2.0421,2.0421,3200.0],["1993-02-26",2.1616,2.1725,2.1507,2.1507,47200.0],["1993-03-01",2.1507,2.1507,2.1507,2.1507,0.0],["1993-03-02",2.1073,2.2159,2.1073,2.2159,36000.0],["1993-03-03",2.2159,2.2159,2.1725,2.2159,23200.0],["1993-03-04",2.1073,2.2159,2.1073,2.2159,6400.0],["1993-03-05",2.2159,2.2159,2.2159,2.2159,0.0],["1993-03-08",2.205,2.205,2.205,2.205,31200.0],["1993-03-09",2.205,2.205,2.205,2.205,0.0],["1993-03-10",2.1833,2.1833,2.1725,2.1725,76000.0],["1993-03-11",2.2159,2.2159,2.1725,2.1725,31200.0],["1993-03-12",2.1725,2.1725,2.1725,2.1725,0.0],["1993-03-15",2.2159,2.2159,2.129,2.2159,16800.0],["1993-03-16",2.129,2.129,2.129,2.129,3200.0],["1993-03-17",2.129,2.129,2.129,2.129,3200.0],["1993-03-18",2.129,2.129,2.129,2.129,4000.0],["1993-03-19",2.2159,2.2159,2.1073,2.1073,62400.0],["1993-03-22",2.1073,2.129,2.1073,2.1073,179200.0],["1993-03-23",2.1073,2.1073,2.1073,2.1073,0.0],["1993-03-24",2.1073,2.1073,2.1073,2.1073,0.0],["1993-03-25",2.1073,2.1073,2.1073,2.1073,0.0],["1993-03-26",2.1073,2.1073,2.1073,2.1073,0.0],["1993-03-29",2.1073,2.1073,2.1073,2.1073,2400.0],["1993-03-30",2.1073,2.1073,2.1073,2.1073,0.0],["1993-03-31",2.2159,2.2159,2.1073,2.1073,19200.0],["1993-04-01",2.2159,2.2159,2.1725,2.2159,28800.0],["1993-04-02",2.2159,2.2159,2.2159,2.2159,800.0],["1993-04-05",2.1725,2.1725,2.1725,2.1725,800.0],["1993-04-06",2.1725,2.1725,2.1725,2.1725,6400.0],["1993-04-07",2.129,2.129,2.129,2.129,3200.0],["1993-04-08",2.2159,2.2159,2.2159,2.2159,800.0],["1993-04-12",2.2159,2.2159,2.2159,2.2159,0.0],["1993-04-13",2.2159,2.2159,2.2159,2.2159,0.0],["1993-04-14",2.2159,2.2159,2.129,2.129,12800.0],["1993-04-15",2.129,2.129,2.129,2.129,0.0],["1993-04-16",2.129,2.129,2.129,2.129,0.0],["1993-04-19",2.1725,2.1725,2.129,2.129,49600.0],["1993-04-20",2.129,2.129,2.129,2.129,12000.0],["1993-04-21",2.2376,2.2376,2.2376,2.2376,1600.0],["1993-04-22",2.2376,2.2376,2.2376,2.2376,4000.0],["1993-04-23",2.2376,2.2376,2.129,2.129,5600.0],["1993-04-26",2.129,2.129,2.0856,2.0856,35200.0],["1993-04-27",2.0856,2.129,1.9118,2.0421,159200.0],["1993-04-28",2.0421,2.0421,2.0421,2.0421,1600.0],["1993-04-29",1.9118,1.9118,1.9118,1.9118,800.0],["1993-04-30",1.9118,1.9118,1.9118,1.9118,6400.0],["1993-05-03",2.0421,2.0421,1.9552,1.9552,2400.0],["1993-05-04",1.9118,1.9987,1.9118,1.9769,72800.0],["1993-05-05",1.9769,1.9769,1.9769,1.9769,0.0],["1993-05-06",1.9335,1.9987,1.9335,1.9987,24800.0],["1993-05-07",1.9878,1.9987,1.9878,1.9987,88800.0],["1993-05-10",1.9345,1.9345,1.9345,1.9345,800.0],["1993-05-11",1.9345,1.9888,1.9345,1.9888,21600.0],["1993-05-12",1.9888,1.9888,1.9888,1.9888,0.0],["1993-05-13",1.9345,1.9345,1.9345,1.9345,800.0],["1993-05-14",1.9888,1.9888,1.9888,1.9888,6400.0],["1993-05-17",1.9562,1.9562,1.9562,1.9562,4800.0],["1993-05-18",1.9345,1.9345,1.9345,1.9345,8000.0],["1993-05-19",2.0106,2.0106,1.9345,1.9454,40800.0],["1993-05-20",1.9454,1.9454,1.9454,1.9454,0.0],["1993-05-21",1.9671,1.9671,1.9236,1.9454,248000.0],["1993-05-24",1.9454,1.9454,1.9454,1.9454,0.0],["1993-05-25",1.9345,1.978,1.9345,1.9671,164800.0],["1993-05-26",2.0214,2.0214,1.978,1.978,17600.0],["1993-05-27",1.978,1.978,1.978,1.978,0.0],["1993-05-28",1.978,1.978,1.978,1.978,0.0],["1993-06-01",2.0214,2.0214,1.9345,1.9345,7200.0],["1993-06-02",1.9345,2.0214,1.9345,2.0214,55200.0],["1993-06-03",2.0214,2.0214,1.9345,1.9345,3200.0],["1993-06-04",1.9345,1.9562,1.9345,1.9562,4000.0],["1993-06-07",1.9562,1.9562,1.9562,1.9562,0.0],["1993-06-08",1.9562,1.9562,1.9562,1.9562,0.0],["1993-06-09",1.9562,1.9562,1.9562,1.9562,0.0],["1993-06-10",1.9128,1.9128,1.9128,1.9128,800.0],["1993-06-11",1.9128,1.9128,1.9128,1.9128,4000.0],["1993-06-14",2.0214,2.0214,1.978,1.9997,14400.0],["1993-06-15",1.9997,1.9997,1.9997,1.9997,0.0],["1993-06-16",1.9997,1.9997,1.9997,1.9997,0.0],["1993-06-17",1.9997,1.9997,1.9997,1.9997,0.0],["1993-06-18",1.978,1.978,1.978,1.978,3200.0],["1993-06-21",1.9128,1.9128,1.9128,1.9128,1600.0],["1993-06-22",1.9562,1.9562,1.9128,1.9128,7200.0],["1993-06-23",1.9128,1.9128,1.9128,1.9128,800.0],["1993-06-24",1.9128,1.9128,1.9128,1.9128,2400.0],["1993-06-25",2.0214,2.0214,2.0214,2.0214,11200.0],["1993-06-28",1.9345,1.9345,1.9345,1.9345,800.0],["1993-06-29",2.0214,2.0214,2.0214,2.0214,1600.0],["1993-06-30",2.0214,2.0214,2.0214,2.0214,0.0],["1993-07-01",1.9345,1.9888,1.9128,1.9345,16000.0],["1993-07-02",1.9345,1.9345,1.9345,1.9345,0.0],["1993-07-06",2.0214,2.0214,1.9128,1.9128,7200.0],["1993-07-07",1.9345,2.0214,1.9345,1.9562,11200.0],["1993-07-08",1.9888,2.0214,1.9562,1.9562,116800.0],["1993-07-09",1.9562,1.9562,1.9562,1.9562,800.0],["1993-07-12",2.0432,2.0432,1.9997,1.9997,4800.0],["1993-07-13",1.978,1.978,1.978,1.978,9600.0],["1993-07-14",2.0432,2.1301,1.9997,1.9997,71200.0],["1993-07-15",2.0866,2.1301,2.0866,2.1301,41600.0],["1993-07-16",2.1301,2.1301,2.0866,2.0866,167200.0],["1993-07-19",2.1301,2.1301,2.1301,2.1301,8800.0],["1993-07-20",2.1301,2.1301,2.0432,2.0432,248000.0],["1993-07-21",2.1736,2.1736,2.1736,2.1736,800.0],["1993-07-22",2.0432,2.1084,2.0432,2.0432,27200.0],["1993-07-23",2.1736,2.1736,2.0866,2.1736,2400.0],["1993-07-26",2.1953,2.1953,2.0866,2.1953,21600.0],["1993-07-27",2.1301,2.1301,2.1301,2.1301,4000.0],["1993-07-28",2.0866,2.1953,2.0866,2.1953,64000.0],["1993-07-29",2.1301,2.1845,2.1301,2.1736,35200.0],["1993-07-30",2.1736,2.2171,2.1301,2.1519,80000.0],["1993-08-02",2.1845,2.2171,2.1845,2.2171,73600.0],["1993-08-03",2.2062,2.2171,2.1301,2.1301,6400.0],["1993-08-04",2.1736,2.2171,2.1736,2.1953,77600.0],["1993-08-05",2.1953,2.1953,2.1953,2.1953,0.0],["1993-08-06",2.2171,2.2171,2.1301,2.1301,14400.0],["1993-08-09",2.1345,2.1345,2.1345,2.1345,0.0],["1993-08-10",2.2652,2.2652,2.178,2.2434,47200.0],["1993-08-11",2.2652,2.2652,2.2652,2.2652,1600.0],["1993-08-12",2.2652,2.3523,2.2652,2.3087,99200.0],["1993-08-13",2.4394,2.4394,2.3523,2.3523,33600.0],["1993-08-16",2.4394,2.4394,2.4394,2.4394,800.0],["1993-08-17",2.4394,2.4394,2.3958,2.4394,104000.0],["1993-08-18",2.4394,2.4394,2.4394,2.4394,16000.0],["1993-08-19",2.483,2.5047,2.4394,2.4394,35200.0],["1993-08-20",2.4394,2.4394,2.4394,2.4394,2400.0],["1993-08-23",2.4394,2.4394,2.4394,2.4394,0.0],["1993-08-24",2.4394,2.5701,2.4394,2.483,4800.0],["1993-08-25",2.5701,2.5701,2.5265,2.5701,77600.0],["1993-08-26",2.5265,2.5265,2.5265,2.5265,12800.0],["1993-08-27",2.5265,2.5483,2.5265,2.5483,14400.0],["1993-08-30",2.5483,2.5483,2.5483,2.5483,0.0],["1993-08-31",2.483,2.6136,2.483,2.6136,47200.0],["1993-09-01",2.6136,2.6136,2.6136,2.6136,4800.0],["1993-09-02",2.483,2.483,2.483,2.483,1600.0],["1993-09-03",2.483,2.5919,2.483,2.5919,3200.0],["1993-09-07",2.6136,2.6136,2.5265,2.5919,30400.0],["1993-09-08",2.5265,2.5701,2.5265,2.5701,84000.0],["1993-09-09",2.5265,2.6136,2.5265,2.6136,91200.0],["1993-09-10",2.6136,2.6136,2.6136,2.6136,0.0],["1993-09-13",2.5265,2.5265,2.5265,2.5265,5600.0],["1993-09-14",2.6136,2.6136,2.5701,2.6136,52000.0],["1993-09-15",2.6354,2.6572,2.6136,2.6136,39200.0],["1993-09-16",2.5483,2.5483,2.5483,2.5483,16000.0],["1993-09-17",2.5483,2.5483,2.5483,2.5483,24800.0],["1993-09-20",2.6572,2.6572,2.5701,2.5701,27200.0],["1993-09-21",2.5701,2.5701,2.5701,2.5701,800.0],["1993-09-22",2.5701,2.6572,2.5701,2.6572,36000.0],["1993-09-23",2.6572,2.7008,2.6572,2.7008,59200.0],["1993-09-24",2.6136,2.7008,2.6136,2.7008,250400.0],["1993-09-27",2.6136,2.7008,2.6136,2.6136,48800.0],["1993-09-28",2.7008,2.7879,2.6681,2.7879,165600.0],["1993-09-29",2.7879,2.7879,2.7879,2.7879,0.0],["1993-09-30",2.7879,2.7879,2.7879,2.7879,15200.0],["1993-10-01",2.7008,2.8314,2.7008,2.8314,19200.0],["1993-10-04",2.8314,2.8532,2.7443,2.8532,12000.0],["1993-10-05",2.875,2.875,2.8314,2.8314,18400.0],["1993-10-06",2.8314,2.8314,2.8314,2.8314,4800.0],["1993-10-07",2.7879,2.9186,2.7879,2.875,11200.0],["1993-10-08",2.9186,2.9621,2.8314,2.9621,2400.0],["1993-10-11",2.9621,2.9621,2.9621,2.9621,0.0],["1993-10-12",2.9621,2.9621,2.9621,2.9621,0.0],["1993-10-13",2.9621,2.9621,2.8314,2.8314,8000.0],["1993-10-14",2.9621,2.9621,2.9621,2.9621,36000.0],["1993-10-15",2.875,3.0057,2.875,3.0057,17600.0],["1993-10-18",3.0057,3.0057,3.0057,3.0057,1600.0],["1993-10-19",2.9403,3.0057,2.9403,3.0057,4800.0],["1993-10-20",2.9186,2.9621,2.9186,2.9621,34400.0],["1993-10-21",2.9621,3.0493,2.9621,3.0493,303200.0],["1993-10-22",3.0493,3.0493,2.875,2.875,21600.0],["1993-10-25",3.0493,3.0928,2.9186,3.0928,51200.0],["1993-10-26",3.0384,3.0384,2.9186,2.9839,7200.0],["1993-10-27",3.0493,3.0493,3.0057,3.0275,24000.0],["1993-10-28",3.0493,3.0493,3.0493,3.0493,2400.0],["1993-10-29",3.0493,3.0493,2.9186,3.0493,54400.0],["1993-11-01",2.9621,3.0493,2.9621,3.0493,120000.0],["1993-11-02",2.9621,3.0493,2.9621,3.0493,11200.0],["1993-11-03",3.0493,3.0493,2.9186,2.9186,4000.0],["1993-11-04",2.9186,2.9186,2.9186,2.9186,29600.0],["1993-11-05",2.9884,3.0102,2.9884,3.0102,1600.0],["1993-11-08",3.0102,3.0102,3.0102,3.0102,2400.0],["1993-11-09",3.0102,3.0102,3.0102,3.0102,800.0],["1993-11-10",3.0102,3.0102,2.9229,2.9338,86400.0],["1993-11-11",3.0102,3.0102,3.0102,3.0102,4000.0],["1993-11-12",3.0538,3.0538,3.0538,3.0538,4800.0],["1993-11-15",3.0974,3.2065,2.9884,3.2065,68000.0],["1993-11-16",3.0756,3.2065,3.0756,3.2065,6400.0],["1993-11-17",3.2065,3.2065,3.0974,3.0974,11200.0],["1993-11-18",3.2065,3.2501,3.2065,3.2501,52800.0],["1993-11-19",3.2501,3.2501,3.0974,3.1847,26400.0],["1993-11-22",3.2501,3.2501,3.0756,3.0756,52800.0],["1993-11-23",3.1847,3.2283,3.1847,3.2283,35200.0],["1993-11-24",3.2283,3.2283,3.1411,3.2283,65600.0],["1993-11-26",3.2283,3.2283,3.2283,3.2283,1600.0],["1993-11-29",3.2283,3.2283,3.0756,3.0756,10400.0],["1993-11-30",3.0756,3.0756,3.0756,3.0756,2400.0],["1993-12-01",3.1411,3.2283,3.1411,3.2283,20800.0],["1993-12-02",3.1192,3.2283,3.1192,3.152,17600.0],["1993-12-03",3.2283,3.2283,3.0756,3.2283,66400.0],["1993-12-06",3.2283,3.2283,3.1411,3.152,32800.0],["1993-12-07",3.2283,3.2283,3.0756,3.0756,6400.0],["1993-12-08",3.2283,3.2283,3.2283,3.2283,3200.0],["1993-12-09",3.1411,3.1411,3.0756,3.0756,45600.0],["1993-12-10",3.1847,3.1847,3.0538,3.0538,32800.0],["1993-12-13",3.0538,3.0538,3.0538,3.0538,0.0],["1993-12-14",3.0102,3.0429,3.0102,3.0102,52800.0],["1993-12-15",3.0102,3.0102,3.0102,3.0102,0.0],["1993-12-16",3.0102,3.1411,3.0102,3.0102,21600.0],["1993-12-17",3.1411,3.1411,3.1411,3.1411,13600.0],["1993-12-20",3.1411,3.1411,3.1083,3.1083,24000.0],["1993-12-21",3.0102,3.1411,3.0102,3.1192,28800.0],["1993-12-22",3.0102,3.0102,3.0102,3.0102,52000.0],["1993-12-23",3.0102,3.0102,3.0102,3.0102,0.0],["1993-12-27",3.0538,3.0538,3.0211,3.0211,79200.0],["1993-12-28",3.0974,3.0974,2.9666,2.9666,3200.0],["1993-12-29",3.0974,3.0974,3.0974,3.0974,4800.0],["1993-12-30",3.0974,3.0974,2.9666,3.0974,60000.0],["1993-12-31",2.9666,3.0974,2.9666,3.0974,7200.0],["1994-01-03",2.9666,3.0974,2.9666,2.9666,4800.0],["1994-01-04",2.9666,3.0974,2.9666,3.0974,10400.0],["1994-01-05",2.9666,2.9666,2.9666,2.9666,2400.0],["1994-01-06",2.9666,2.9666,2.9666,2.9666,20000.0],["1994-01-07",3.0974,3.0974,3.0974,3.0974,800.0],["1994-01-10",3.0974,3.0974,3.0974,3.0974,2400.0],["1994-01-11",2.9666,3.0538,2.9666,3.0538,5600.0],["1994-01-12",3.0102,3.0102,2.9666,2.9884,32000.0],["1994-01-13",2.8357,2.9447,2.8357,2.9229,37600.0],["1994-01-14",2.7702,2.9447,2.7702,2.7702,26400.0],["1994-01-17",2.8357,2.9447,2.7702,2.9447,5600.0],["1994-01-18",2.7702,2.803,2.7702,2.803,38400.0],["1994-01-19",2.9447,2.9447,2.7702,2.9447,58400.0],["1994-01-20",2.9447,2.9447,2.9447,2.9447,800.0],["1994-01-21",2.7702,2.9447,2.7702,2.7702,50400.0],["1994-01-24",2.9447,2.9447,2.7702,2.7702,10400.0],["1994-01-25",2.7702,2.9447,2.7702,2.7702,7200.0],["1994-01-26",2.9447,2.9447,2.9447,2.9447,30400.0],["1994-01-27",2.9447,2.9447,2.9447,2.9447,8000.0],["1994-01-28",2.7921,2.9447,2.7921,2.7921,65600.0],["1994-01-31",2.7702,2.9229,2.7702,2.7702,11200.0],["1994-02-01",2.7484,2.9229,2.7484,2.9229,8000.0],["1994-02-02",2.9229,2.9229,2.7921,2.912,31200.0],["1994-02-03",2.8466,2.8466,2.8357,2.8357,44000.0],["1994-02-04",2.9229,2.9229,2.912,2.912,15200.0],["1994-02-07",2.7962,2.9273,2.7962,2.7962,38400.0],["1994-02-08",2.9273,2.9273,2.9273,2.9273,5600.0],["1994-02-09",2.9273,2.9273,2.7962,2.9273,4000.0],["1994-02-10",2.7962,2.971,2.7962,2.971,292000.0],["1994-02-11",2.9273,3.0147,2.9273,3.0147,5600.0],["1994-02-14",3.0584,3.0584,2.971,2.9929,96000.0],["1994-02-15",2.971,3.0584,2.971,3.0584,10400.0],["1994-02-16",2.971,3.1021,2.971,3.1021,20000.0],["1994-02-17",3.1021,3.1458,3.0147,3.1458,232800.0],["1994-02-18",3.1458,3.1895,3.0584,3.1895,29600.0],["1994-02-22",3.1895,3.1895,3.1895,3.1895,5600.0],["1994-02-23",3.0584,3.1021,3.0147,3.0584,496800.0],["1994-02-24",3.0147,3.1021,3.0147,3.1021,3200.0],["1994-02-25",3.1895,3.1895,3.1021,3.1021,9600.0],["1994-02-28",3.0147,3.1895,3.0147,3.1895,21600.0],["1994-03-01",3.1895,3.1895,3.1895,3.1895,800.0],["1994-03-02",3.1895,3.1895,3.1895,3.1895,0.0],["1994-03-03",3.1458,3.1458,3.0147,3.1458,54400.0],["1994-03-04",3.0475,3.1458,3.0147,3.1458,210400.0],["1994-03-07",3.1458,3.1458,3.0584,3.1458,43200.0],["1994-03-08",3.1458,3.1458,3.1458,3.1458,3200.0],["1994-03-09",3.1458,3.1458,3.0802,3.0802,6400.0],["1994-03-10",3.0802,3.0802,3.0802,3.0802,0.0],["1994-03-11",3.1458,3.1458,3.0256,3.0256,34400.0],["1994-03-14",3.0147,3.0147,3.0147,3.0147,13600.0],["1994-03-15",3.0147,3.1458,3.0147,3.1458,3200.0],["1994-03-16",3.1458,3.1458,3.1458,3.1458,9600.0],["1994-03-17",3.1458,3.1458,3.0256,3.0256,12000.0],["1994-03-18",3.0147,3.1458,3.0147,3.1458,9600.0],["1994-03-21",3.0147,3.0147,3.0147,3.0147,5600.0],["1994-03-22",3.0147,3.0802,3.0147,3.0802,17600.0],["1994-03-23",3.0147,3.1458,3.0147,3.0584,48800.0],["1994-03-24",3.1458,3.1458,3.1458,3.1458,800.0],["1994-03-25",3.0365,3.1021,2.9492,3.0038,16800.0],["1994-03-28",3.1021,3.1021,2.9273,3.0147,28000.0],["1994-03-29",2.8399,2.971,2.8399,2.971,2400.0],["1994-03-30",2.7962,2.971,2.7962,2.8181,69600.0],["1994-03-31",2.7962,2.8836,2.7962,2.7962,20000.0],["1994-04-04",2.9273,2.9273,2.9273,2.9273,4000.0],["1994-04-05",2.7526,2.9273,2.7526,2.7962,64800.0],["1994-04-06",2.7526,2.7526,2.7526,2.7526,1600.0],["1994-04-07",2.7526,2.7526,2.7526,2.7526,1600.0],["1994-04-08",2.9273,2.9273,2.7526,2.7526,86400.0],["1994-04-11",2.7526,2.7526,2.7526,2.7526,9600.0],["1994-04-12",2.7526,2.8399,2.7526,2.8399,9600.0],["1994-04-13",2.8836,2.8836,2.7962,2.8399,13600.0],["1994-04-14",2.8399,2.8399,2.6652,2.8399,19200.0],["1994-04-15",2.8399,2.8399,2.8399,2.8399,800.0],["1994-04-18",2.8399,2.8399,2.6652,2.6652,14400.0],["1994-04-19",2.6652,2.6652,2.6652,2.6652,0.0],["1994-04-20",2.6652,2.6652,2.6652,2.6652,0.0],["1994-04-21",2.6652,2.687,2.6652,2.687,3200.0],["1994-04-22",2.6652,2.6652,2.6652,2.6652,4000.0],["1994-04-25",2.8399,2.8399,2.6652,2.8399,18400.0],["1994-04-26",2.8399,2.8399,2.6652,2.6652,5600.0],["1994-04-28",2.6652,2.8399,2.6652,2.6652,23200.0],["1994-04-29",2.6761,2.8399,2.6652,2.7526,102400.0],["1994-05-02",2.5778,2.5778,2.4904,2.5778,60800.0],["1994-05-03",2.6652,2.6652,2.6652,2.6652,1600.0],["1994-05-04",2.4904,2.5996,2.4904,2.5996,8800.0],["1994-05-05",2.5341,2.5341,2.4904,2.4904,8800.0],["1994-05-06",2.4904,2.5778,2.2283,2.2283,96800.0],["1994-05-09",2.3229,2.3229,2.2791,2.2901,72000.0],["1994-05-10",2.3668,2.3668,2.301,2.3668,40000.0],["1994-05-11",2.3668,2.3668,2.2572,2.3668,84000.0],["1994-05-12",2.3668,2.3668,2.3668,2.3668,4800.0],["1994-05-13",2.2791,2.3229,2.1914,2.2462,101600.0],["1994-05-16",2.1476,2.2791,2.1476,2.2791,63200.0],["1994-05-17",2.3668,2.3668,2.3229,2.3229,15200.0],["1994-05-18",2.3668,2.3668,2.3668,2.3668,800.0],["1994-05-19",2.3668,2.3668,2.3668,2.3668,0.0],["1994-05-20",2.3668,2.3668,2.3668,2.3668,0.0],["1994-05-23",2.2353,2.2353,2.2353,2.2353,800.0],["1994-05-24",2.3668,2.3668,2.3668,2.3668,3200.0],["1994-05-25",2.3558,2.3558,2.3229,2.3229,101600.0],["1994-05-26",2.3668,2.3668,2.2353,2.2353,13600.0],["1994-05-27",2.3668,2.3668,2.2791,2.3229,140000.0],["1994-05-31",2.4544,2.4544,2.3996,2.3996,31200.0],["1994-06-01",2.4544,2.4982,2.3887,2.4982,40800.0],["1994-06-02",2.4982,2.4982,2.4982,2.4982,800.0],["1994-06-03",2.4982,2.4982,2.4982,2.4982,1600.0],["1994-06-06",2.3668,2.3668,2.3668,2.3668,1600.0],["1994-06-07",2.3668,2.4106,2.3668,2.4106,40800.0],["1994-06-08",2.4544,2.4544,2.4544,2.4544,1600.0],["1994-06-09",2.5421,2.5421,2.3668,2.3668,8000.0],["1994-06-10",2.4544,2.4544,2.4544,2.4544,5600.0],["1994-06-13",2.5421,2.5421,2.4106,2.4106,19200.0],["1994-06-14",2.3668,2.4982,2.3668,2.4544,85600.0],["1994-06-15",2.4544,2.4544,2.4544,2.4544,0.0],["1994-06-16",2.4982,2.4982,2.3668,2.4544,61600.0],["1994-06-17",2.4982,2.4982,2.4982,2.4982,3200.0],["1994-06-20",2.3668,2.4982,2.3668,2.4544,96000.0],["1994-06-21",2.3668,2.4982,2.3668,2.4544,8800.0],["1994-06-22",2.4435,2.4544,2.4325,2.4325,29600.0],["1994-06-23",2.4982,2.4982,2.4982,2.4982,9600.0],["1994-06-24",2.4763,2.4763,2.4544,2.4544,15200.0],["1994-06-27",2.3229,2.3229,2.3229,2.3229,3200.0],["1994-06-28",2.3229,2.3887,2.3229,2.3229,28800.0],["1994-06-29",2.3229,2.4106,2.3229,2.3229,59200.0],["1994-06-30",2.3229,2.4106,2.3229,2.4106,21600.0],["1994-07-01",2.3229,2.4106,2.3229,2.3887,14400.0],["1994-07-05",2.4544,2.4544,2.3229,2.3668,8000.0],["1994-07-06",2.3229,2.4544,2.3229,2.4544,79200.0],["1994-07-07",2.3229,2.4544,2.3229,2.3229,64800.0],["1994-07-08",2.3448,2.4106,2.3229,2.4106,80800.0],["1994-07-11",2.3229,2.3229,2.3229,2.3229,7200.0],["1994-07-12",2.3887,2.4106,2.3229,2.3448,77600.0],["1994-07-13",2.4544,2.4544,2.3229,2.3229,47200.0],["1994-07-14",2.4544,2.4544,2.3229,2.4544,278400.0],["1994-07-15",2.4544,2.4544,2.4544,2.4544,0.0],["1994-07-18",2.4982,2.5421,2.3668,2.4544,11200.0],["1994-07-19",2.4544,2.4544,2.4544,2.4544,0.0],["1994-07-20",2.4763,2.4763,2.4325,2.4325,61600.0],["1994-07-21",2.3887,2.3887,2.3887,2.3887,25600.0],["1994-07-22",2.4544,2.564,2.4544,2.564,1600.0],["1994-07-25",2.4982,2.4982,2.4544,2.4763,224000.0],["1994-07-26",2.4544,2.4544,2.4544,2.4544,1600.0],["1994-07-27",2.3887,2.564,2.3887,2.4544,12800.0],["1994-07-28",2.5421,2.5421,2.4982,2.4982,1600.0],["1994-07-29",2.6297,2.6516,2.6297,2.6297,340000.0],["1994-08-01",2.6297,2.6407,2.6297,2.6407,81600.0],["1994-08-02",2.6736,2.6736,2.6516,2.6516,14400.0],["1994-08-03",2.827,2.9146,2.805,2.8817,164800.0],["1994-08-04",2.805,2.9584,2.805,2.9584,10400.0],["1994-08-05",2.805,2.805,2.805,2.805,1600.0],["1994-08-08",2.8121,2.8121,2.8121,2.8121,24000.0],["1994-08-09",2.9,2.9,2.9,2.9,1600.0],["1994-08-10",2.7242,2.7242,2.7242,2.7242,800.0],["1994-08-11",2.7242,2.7242,2.7242,2.7242,800.0],["1994-08-12",2.7242,2.7242,2.7242,2.7242,1600.0],["1994-08-15",2.7242,2.9,2.7242,2.7242,12800.0],["1994-08-16",2.7242,2.9,2.7242,2.8121,7200.0],["1994-08-17",2.7242,2.7242,2.7242,2.7242,32800.0],["1994-08-18",2.6363,2.7681,2.6363,2.7681,3200.0],["1994-08-19",2.6363,2.6363,2.6363,2.6363,3200.0],["1994-08-22",2.6363,2.6363,2.6363,2.6363,0.0],["1994-08-23",2.6363,2.6363,2.6363,2.6363,800.0],["1994-08-24",2.6693,2.6693,2.6693,2.6693,3200.0],["1994-08-25",2.7242,2.7681,2.6803,2.6803,126400.0],["1994-08-26",2.7242,2.7681,2.7242,2.7681,16000.0],["1994-08-29",2.7681,2.7681,2.7681,2.7681,0.0],["1994-08-30",2.7681,2.7681,2.7681,2.7681,8800.0],["1994-08-31",2.6803,2.7681,2.6803,2.6803,3200.0],["1994-09-01",2.7462,2.7462,2.7462,2.7462,2400.0],["1994-09-02",2.7462,2.7462,2.7242,2.7462,68000.0],["1994-09-06",2.7462,2.7462,2.7462,2.7462,1600.0],["1994-09-07",2.7022,2.7242,2.7022,2.7242,83200.0],["1994-09-08",2.7462,2.7462,2.7022,2.7022,19200.0],["1994-09-09",2.7022,2.7462,2.7022,2.7242,138400.0],["1994-09-12",2.7462,2.7462,2.7242,2.7242,29600.0],["1994-09-13",2.7462,2.7462,2.7462,2.7462,800.0],["1994-09-14",2.7462,2.7462,2.7022,2.7022,8000.0],["1994-09-15",2.7022,2.7901,2.7022,2.7901,10400.0],["1994-09-16",2.7901,2.7901,2.6803,2.7901,59200.0],["1994-09-19",2.7901,2.7901,2.7901,2.7901,800.0],["1994-09-20",2.6803,2.6803,2.6803,2.6803,8800.0],["1994-09-21",2.834,2.856,2.7242,2.7242,14400.0],["1994-09-22",2.7462,2.7462,2.6803,2.6803,60800.0],["1994-09-23",2.6803,2.6803,2.6803,2.6803,800.0],["1994-09-26",2.6803,2.7901,2.6803,2.7901,429600.0],["1994-09-27",2.6803,2.8121,2.6803,2.8121,26400.0],["1994-09-28",2.8121,2.8121,2.6803,2.7242,75200.0],["1994-09-29",2.6803,2.6803,2.6803,2.6803,3200.0],["1994-09-30",2.6803,2.8121,2.6803,2.8121,13600.0],["1994-10-03",2.6803,2.6803,2.6803,2.6803,800.0],["1994-10-04",2.6803,2.6803,2.6803,2.6803,8000.0],["1994-10-05",2.6912,2.6912,2.6912,2.6912,16000.0],["1994-10-06",2.7022,2.7242,2.6803,2.6803,196000.0],["1994-10-07",2.7681,2.7681,2.6803,2.6803,11200.0],["1994-10-10",2.7242,2.7681,2.7242,2.7681,44000.0],["1994-10-11",2.7681,2.7681,2.7681,2.7681,0.0],["1994-10-12",2.7022,2.7022,2.7022,2.7022,800.0],["1994-10-13",2.7022,2.856,2.7022,2.856,32800.0],["1994-10-14",2.7022,2.856,2.7022,2.7022,5600.0],["1994-10-17",2.7791,2.856,2.7791,2.7901,28800.0],["1994-10-18",2.8011,2.8011,2.7022,2.7022,56800.0],["1994-10-19",2.7022,2.7681,2.7022,2.7022,1600.0],["1994-10-20",2.7022,2.7242,2.7022,2.7242,6400.0],["1994-10-21",2.7022,2.7022,2.7022,2.7022,800.0],["1994-10-24",2.7022,2.7022,2.7022,2.7022,0.0],["1994-10-25",2.7022,2.834,2.7022,2.834,9600.0],["1994-10-26",2.7681,2.7901,2.7022,2.7901,44000.0],["1994-10-27",2.7901,2.7901,2.7901,2.7901,0.0],["1994-10-28",2.7022,2.7681,2.7022,2.7022,8800.0],["1994-10-31",2.7022,2.8121,2.7022,2.8121,16800.0],["1994-11-01",2.7462,2.834,2.7462,2.7681,14400.0],["1994-11-02",2.7022,2.7022,2.7022,2.7022,4000.0],["1994-11-03",2.834,2.834,2.7462,2.7681,101600.0],["1994-11-04",2.7862,2.7862,2.7532,2.7532,16800.0],["1994-11-07",2.7091,2.7752,2.7091,2.7752,6400.0],["1994-11-08",2.7862,2.7862,2.7642,2.7642,151200.0],["1994-11-09",2.7642,2.7642,2.7642,2.7642,0.0],["1994-11-10",2.8633,2.8633,2.7311,2.7972,12800.0],["1994-11-11",2.8633,2.8633,2.7972,2.7972,17600.0],["1994-11-14",2.7311,2.7311,2.7311,2.7311,800.0],["1994-11-15",2.7311,2.7311,2.7311,2.7311,18400.0],["1994-11-16",2.7972,2.7972,2.7972,2.7972,10400.0],["1994-11-17",2.7311,2.7311,2.7311,2.7311,2400.0],["1994-11-18",2.7311,2.7311,2.7311,2.7311,0.0],["1994-11-21",2.7311,2.7311,2.7311,2.7311,2400.0],["1994-11-22",2.7311,2.7972,2.7311,2.7972,4000.0],["1994-11-23",2.7311,2.7972,2.7311,2.7972,20800.0],["1994-11-25",2.7972,2.7972,2.7972,2.7972,0.0],["1994-11-28",2.7311,2.7972,2.7311,2.7642,72000.0],["1994-11-29",2.7532,2.7752,2.7311,2.7311,8000.0],["1994-11-30",2.8633,2.8633,2.8633,2.8633,800.0],["1994-12-01",2.8633,2.8633,2.7752,2.8633,22400.0],["1994-12-02",2.7752,2.8633,2.7752,2.8633,29600.0],["1994-12-05",2.8633,2.8633,2.7311,2.7311,18400.0],["1994-12-06",2.7311,2.7311,2.7311,2.7311,12000.0],["1994-12-07",2.7311,2.8192,2.7311,2.8192,34400.0],["1994-12-08",2.8192,2.8192,2.8192,2.8192,0.0],["1994-12-09",2.8633,2.8633,2.7311,2.8633,12800.0],["1994-12-12",2.7972,2.8082,2.7311,2.8082,30400.0],["1994-12-13",2.8633,2.8633,2.7311,2.8633,4000.0],["1994-12-14",2.8633,2.8633,2.7311,2.7311,1600.0],["1994-12-15",2.8633,2.9954,2.7311,2.9954,138400.0],["1994-12-16",2.9954,2.9954,2.8192,2.8192,15200.0],["1994-12-19",2.8192,2.9073,2.8192,2.9073,24800.0],["1994-12-20",2.9073,2.9954,2.9073,2.9954,33600.0],["1994-12-21",2.9514,3.0835,2.9514,3.0835,8800.0],["1994-12-22",2.9514,3.1276,2.9514,3.0395,22400.0],["1994-12-23",3.0175,3.0175,2.8633,2.9073,62400.0],["1994-12-27",2.8633,3.012,2.8633,2.9954,59200.0],["1994-12-28",2.8633,2.9294,2.8633,2.8853,112000.0],["1994-12-29",2.8853,2.8853,2.8633,2.8633,103200.0],["1994-12-30",2.9073,2.9954,2.8413,2.9954,69600.0],["1995-01-03",2.8633,2.9954,2.8413,2.8413,24000.0],["1995-01-04",2.8413,2.8413,2.8413,2.8413,1600.0],["1995-01-05",2.8413,3.0175,2.8413,2.8413,8800.0],["1995-01-06",2.9073,3.0175,2.9073,3.0175,2400.0],["1995-01-09",3.0175,3.0175,3.0175,3.0175,0.0],["1995-01-10",2.8413,2.8413,2.8413,2.8413,14400.0],["1995-01-11",2.8413,2.9954,2.8413,2.9954,11200.0],["1995-01-12",2.9514,2.9514,2.8192,2.8523,64000.0],["1995-01-13",2.7972,2.9073,2.7972,2.9073,32800.0],["1995-01-16",2.9073,2.9073,2.7972,2.7972,27200.0],["1995-01-17",2.8523,2.8523,2.7972,2.7972,43200.0],["1995-01-18",2.7972,2.7972,2.7972,2.7972,36800.0],["1995-01-19",2.7972,2.7972,2.7532,2.7532,97600.0],["1995-01-20",2.7311,2.8192,2.7311,2.7421,16800.0],["1995-01-23",2.8192,2.8192,2.7311,2.7311,20800.0],["1995-01-24",2.8192,2.8192,2.7311,2.8192,56800.0],["1995-01-25",2.7752,2.8192,2.7311,2.7972,47200.0],["1995-01-26",2.7752,2.7752,2.7311,2.7311,53600.0],["1995-01-27",2.8192,2.8192,2.7311,2.7421,17600.0],["1995-01-30",2.7532,2.8192,2.7311,2.7421,10400.0],["1995-01-31",2.7421,2.8192,2.7311,2.8192,36800.0],["1995-02-01",2.7311,2.7421,2.7311,2.7421,6400.0],["1995-02-02",2.8192,2.8192,2.7311,2.8192,24000.0],["1995-02-03",2.9514,2.9514,2.8192,2.8192,7200.0],["1995-02-06",2.9588,2.9588,2.8925,2.9588,4800.0],["1995-02-07",2.8263,2.9588,2.8263,2.9588,7200.0],["1995-02-08",2.9588,2.9588,2.9146,2.9588,118400.0],["1995-02-09",2.9809,2.9809,2.9367,2.9367,23200.0],["1995-02-10",3.0471,3.0471,2.9146,2.9146,10400.0],["1995-02-13",3.025,3.0471,2.9588,2.9588,117600.0],["1995-02-14",3.0471,3.0471,2.9588,3.0029,4800.0],["1995-02-15",2.9809,3.0471,2.9809,3.0471,12800.0],["1995-02-16",3.0471,3.0471,2.9809,2.9809,20800.0],["1995-02-17",2.9809,2.9809,2.9809,2.9809,5600.0],["1995-02-21",3.0471,3.0471,2.9809,3.0471,89600.0],["1995-02-22",2.9809,3.0471,2.9809,3.0471,5600.0],["1995-02-23",3.0471,3.0471,2.9809,2.9809,25600.0],["1995-02-24",2.9809,3.025,2.9809,2.9809,17600.0],["1995-02-27",2.9809,2.9809,2.9809,2.9809,8000.0],["1995-02-28",2.9809,3.0471,2.9809,2.9809,75200.0],["1995-03-01",3.0471,3.0471,3.025,3.0471,8000.0],["1995-03-02",3.0471,3.0471,2.9588,2.9588,130400.0],["1995-03-03",3.0471,3.0471,2.9146,2.9146,4800.0],["1995-03-06",3.0471,3.0471,2.9146,2.9146,8000.0],["1995-03-07",2.9257,3.0471,2.9146,3.025,75200.0],["1995-03-08",3.0471,3.0471,2.9146,2.9146,62400.0],["1995-03-09",2.9809,2.9809,2.9146,2.9146,107200.0],["1995-03-10",3.0471,3.0471,3.025,3.025,5600.0],["1995-03-13",3.0471,3.0471,2.9146,2.9146,21600.0],["1995-03-14",2.9257,2.9257,2.9257,2.9257,3200.0],["1995-03-15",2.9146,2.9809,2.9146,2.9367,41600.0],["1995-03-16",2.9367,2.9367,2.9367,2.9367,0.0],["1995-03-17",2.9146,3.0471,2.9146,2.9146,47200.0],["1995-03-20",3.0471,3.0471,2.9146,3.025,50400.0],["1995-03-21",2.8705,2.8705,2.8705,2.8705,12000.0],["1995-03-22",2.8705,2.9257,2.8705,2.9146,208000.0],["1995-03-23",2.9146,2.9146,2.9146,2.9146,1600.0],["1995-03-24",2.9809,2.9809,2.8705,2.9146,14400.0],["1995-03-27",2.9809,2.9809,2.8705,2.8925,73600.0],["1995-03-28",2.9588,2.9588,2.8705,2.9146,10400.0],["1995-03-29",2.8705,2.9588,2.8705,2.9588,28000.0],["1995-03-30",2.8705,2.9588,2.8705,2.9588,38400.0],["1995-03-31",2.9477,2.9588,2.9257,2.9588,31200.0],["1995-04-03",2.8705,2.9588,2.8705,2.8705,221600.0],["1995-04-04",3.0029,3.0029,3.0029,3.0029,800.0],["1995-04-05",2.9146,2.9367,2.8705,2.9367,28800.0],["1995-04-06",2.8705,2.8705,2.8705,2.8705,24800.0],["1995-04-07",2.9367,3.0029,2.9367,3.0029,59200.0],["1995-04-10",3.0029,3.0029,2.9146,2.9477,88800.0],["1995-04-11",2.9809,3.0471,2.9146,2.9146,36800.0],["1995-04-12",2.6497,2.7821,2.6497,2.7601,214400.0],["1995-04-13",2.7821,2.8263,2.6497,2.7601,380800.0],["1995-04-17",2.6717,2.6938,2.6717,2.6717,21600.0],["1995-04-18",2.8042,2.8042,2.6717,2.6717,32800.0],["1995-04-19",2.8042,2.8042,2.6717,2.6717,207200.0],["1995-04-20",2.8263,2.8263,2.738,2.7932,27200.0],["1995-04-21",2.6717,2.8263,2.6717,2.8263,209600.0],["1995-04-24",2.8263,2.8705,2.6938,2.8705,50400.0],["1995-04-25",2.8042,2.8263,2.7821,2.8263,14400.0],["1995-04-26",2.9146,2.9146,2.738,2.9146,24800.0],["1995-04-27",2.9146,2.9146,2.738,2.738,2400.0],["1995-04-28",2.8263,2.8484,2.8042,2.8484,26400.0],["1995-05-01",2.7932,2.7932,2.7932,2.7932,2400.0],["1995-05-02",2.738,2.738,2.738,2.738,1600.0],["1995-05-03",2.8153,2.8263,2.8153,2.8263,182400.0],["1995-05-04",2.738,2.8705,2.738,2.7601,172800.0],["1995-05-05",2.738,2.9146,2.738,2.749,217600.0],["1995-05-08",2.7468,2.769,2.7468,2.7468,48000.0],["1995-05-09",2.924,2.924,2.7468,2.7468,76000.0],["1995-05-10",2.8354,2.8354,2.8354,2.8354,800.0],["1995-05-11",2.7468,2.7911,2.7468,2.7911,1600.0],["1995-05-12",2.8354,2.8576,2.8354,2.8576,36000.0],["1995-05-15",2.924,2.924,2.7468,2.7468,46400.0],["1995-05-16",2.8354,2.8354,2.8354,2.8354,10400.0],["1995-05-17",2.7468,2.8354,2.7468,2.8354,86400.0],["1995-05-18",2.7468,2.924,2.7468,2.8354,37600.0],["1995-05-19",2.8465,2.8465,2.8465,2.8465,8000.0],["1995-05-22",2.7579,2.8354,2.7468,2.8354,21600.0],["1995-05-23",2.8354,2.8354,2.7468,2.7468,33600.0],["1995-05-24",2.7468,2.8354,2.7468,2.8133,21600.0],["1995-05-25",2.8133,2.8133,2.7468,2.7468,6400.0],["1995-05-26",2.924,2.924,2.7468,2.924,8800.0],["1995-05-30",2.924,2.924,2.7468,2.924,14400.0],["1995-05-31",2.7468,2.769,2.7025,2.7025,43200.0],["1995-06-01",2.7246,2.7246,2.7025,2.7025,4000.0],["1995-06-02",2.7025,2.8354,2.7025,2.8354,6400.0],["1995-06-05",2.7025,2.8354,2.7025,2.8354,132000.0],["1995-06-06",2.8354,2.8354,2.8354,2.8354,800.0],["1995-06-07",2.8354,2.8354,2.8354,2.8354,0.0],["1995-06-08",2.8354,2.8354,2.7025,2.7025,11200.0],["1995-06-09",2.7025,2.7468,2.7025,2.7468,6400.0],["1995-06-12",2.8354,2.8354,2.8354,2.8354,3200.0],["1995-06-13",2.8354,2.8354,2.7025,2.7025,3200.0],["1995-06-14",2.8354,2.8354,2.8354,2.8354,1600.0],["1995-06-15",2.7025,2.8354,2.7025,2.8354,3200.0],["1995-06-16",2.8354,2.8354,2.7025,2.7911,101600.0],["1995-06-19",2.7025,2.8354,2.7025,2.8354,11200.0],["1995-06-20",2.8354,2.8354,2.769,2.769,8800.0],["1995-06-21",2.7025,2.7025,2.7025,2.7025,1600.0],["1995-06-22",2.8354,2.8797,2.7025,2.8354,9600.0],["1995-06-23",2.8797,2.8797,2.8797,2.8797,1600.0],["1995-06-26",2.7025,2.769,2.7025,2.7025,30400.0],["1995-06-27",2.769,2.8576,2.769,2.8576,19200.0],["1995-06-28",2.8133,2.8576,2.8133,2.8576,64800.0],["1995-06-29",2.7025,2.7911,2.7025,2.7025,5600.0],["1995-06-30",2.7025,2.8797,2.7025,2.7247,8800.0],["1995-07-03",2.7357,2.7357,2.7357,2.7357,8000.0],["1995-07-05",2.8797,2.8797,2.7025,2.8797,84800.0],["1995-07-06",2.7911,2.7911,2.7025,2.7911,14400.0],["1995-07-07",2.7911,2.8797,2.7025,2.8354,40800.0],["1995-07-10",2.8797,2.8797,2.7468,2.8797,16800.0],["1995-07-11",2.7911,2.8797,2.7911,2.8797,28800.0],["1995-07-12",2.8354,2.8354,2.7025,2.78,50400.0],["1995-07-13",2.7025,2.8797,2.7025,2.7025,582400.0],["1995-07-14",2.7025,2.7468,2.6139,2.7468,224000.0],["1995-07-17",2.7247,2.7911,2.6582,2.769,1575200.0],["1995-07-18",2.6582,2.7468,2.6582,2.7025,48000.0],["1995-07-19",2.7468,2.7468,2.6582,2.7025,90400.0],["1995-07-20",2.6582,2.7911,2.6582,2.7911,9600.0],["1995-07-21",2.6582,2.7911,2.6582,2.7247,23200.0],["1995-07-24",2.7468,2.7911,2.7247,2.7911,85600.0],["1995-07-25",2.7911,2.7911,2.7468,2.7468,3200.0],["1995-07-26",2.6582,2.7025,2.6582,2.7025,22400.0],["1995-07-27",2.6582,2.7025,2.6582,2.7025,204000.0],["1995-07-28",2.7911,2.7911,2.6582,2.7911,32800.0],["1995-07-31",2.6582,2.7911,2.6582,2.7468,99200.0],["1995-08-01",2.6582,2.7468,2.6582,2.7468,52000.0],["1995-08-02",2.6582,2.7911,2.6582,2.6582,668800.0],["1995-08-03",2.6582,2.7911,2.6582,2.661,76800.0],["1995-08-04",2.6582,2.661,2.6582,2.6582,59200.0],["1995-08-07",2.7911,2.7911,2.6139,2.6748,1244000.0],["1995-08-08",2.769,2.769,2.6139,2.6914,128000.0],["1995-08-09",2.7114,2.7114,2.7114,2.7114,1600.0],["1995-08-10",2.7781,2.7781,2.6225,2.6225,8800.0],["1995-08-11",2.7781,2.7781,2.7781,2.7781,8800.0],["1995-08-14",2.6225,2.667,2.6225,2.6225,47200.0],["1995-08-15",2.667,2.667,2.6448,2.6448,4800.0],["1995-08-16",2.667,2.7781,2.667,2.7781,12000.0],["1995-08-17",2.667,2.7114,2.667,2.7114,44000.0],["1995-08-18",2.7337,2.7781,2.667,2.667,49600.0],["1995-08-21",2.7336,2.8003,2.7114,2.8003,25600.0],["1995-08-22",2.7337,2.7781,2.7337,2.7781,24800.0],["1995-08-23",2.667,2.8003,2.667,2.8003,6400.0],["1995-08-24",2.667,2.8003,2.667,2.7337,37600.0],["1995-08-25",2.667,2.7559,2.667,2.7337,25600.0],["1995-08-28",2.667,2.7448,2.667,2.667,40000.0],["1995-08-29",2.8003,2.8003,2.8003,2.8003,800.0],["1995-08-30",2.7337,2.7337,2.7337,2.7337,8000.0],["1995-08-31",2.6892,2.8003,2.6892,2.7948,21600.0],["1995-09-01",2.8003,2.8003,2.6892,2.7892,61600.0],["1995-09-05",2.7892,2.7892,2.7892,2.7892,0.0],["1995-09-06",2.6892,2.8003,2.6892,2.6892,15200.0],["1995-09-07",2.8003,2.8003,2.6892,2.6892,64800.0],["1995-09-08",2.8003,2.8003,2.8003,2.8003,6400.0],["1995-09-11",2.6892,2.7559,2.6892,2.6892,88800.0],["1995-09-12",2.7559,2.8003,2.7559,2.7559,10400.0],["1995-09-13",2.6892,2.7559,2.6892,2.6892,20000.0],["1995-09-14",2.6892,2.8003,2.6892,2.7559,8000.0],["1995-09-15",2.6892,2.8003,2.6892,2.6892,17600.0],["1995-09-18",2.6892,2.7781,2.6892,2.6892,19200.0],["1995-09-19",2.6892,2.8003,2.6892,2.7337,32800.0],["1995-09-20",2.7559,2.8003,2.7559,2.7892,16800.0],["1995-09-21",2.8003,2.8003,2.8003,2.8003,3200.0],["1995-09-22",2.8003,2.8003,2.7114,2.7559,20000.0],["1995-09-25",2.7114,2.7114,2.7114,2.7114,16000.0],["1995-09-26",2.7114,2.7114,2.7114,2.7114,8000.0],["1995-09-27",2.7114,2.7114,2.7114,2.7114,0.0],["1995-09-28",2.7559,2.8448,2.7559,2.8448,14400.0],["1995-09-29",2.8448,2.867,2.7114,2.867,33600.0],["1995-10-02",2.867,2.867,2.867,2.867,800.0],["1995-10-03",2.7114,2.7114,2.7114,2.7114,1600.0],["1995-10-04",2.8114,2.867,2.8114,2.867,27200.0],["1995-10-05",2.7559,2.8448,2.7559,2.8226,107200.0],["1995-10-06",2.8337,2.8337,2.8337,2.8337,20000.0],["1995-10-09",2.8337,2.8337,2.8337,2.8337,0.0],["1995-10-10",2.8337,2.8337,2.8337,2.8337,0.0],["1995-10-11",2.8337,2.8337,2.8337,2.8337,0.0],["1995-10-12",2.7781,2.9337,2.7781,2.9337,46400.0],["1995-10-13",2.8003,2.867,2.8003,2.8448,9600.0],["1995-10-16",2.867,2.867,2.8448,2.867,36000.0],["1995-10-17",2.9337,2.9337,2.8003,2.8003,31200.0],["1995-10-18",2.8003,2.8003,2.8003,2.8003,1600.0],["1995-10-19",2.9559,2.9559,2.8003,2.8003,12800.0],["1995-10-20",2.8003,2.8003,2.8003,2.8003,0.0],["1995-10-23",2.8003,2.8448,2.8003,2.8448,7200.0],["1995-10-24",2.8003,2.8003,2.8003,2.8003,12800.0],["1995-10-25",2.8225,2.8225,2.8003,2.8003,58400.0],["1995-10-26",2.8114,2.8114,2.8003,2.8003,8000.0],["1995-10-27",2.8003,2.8003,2.8003,2.8003,20800.0],["1995-10-30",2.8003,2.8448,2.8003,2.8448,13600.0],["1995-10-31",2.867,2.867,2.8003,2.8003,53600.0],["1995-11-01",2.8003,2.8892,2.8003,2.8003,54400.0],["1995-11-02",2.8892,2.9337,2.8892,2.9337,16000.0],["1995-11-03",2.867,2.9337,2.8003,2.8448,30400.0],["1995-11-06",2.8448,2.8448,2.8448,2.8448,0.0],["1995-11-07",2.8003,2.8003,2.8003,2.8003,4000.0],["1995-11-08",2.8538,2.8956,2.7758,2.8761,40000.0],["1995-11-09",2.8092,2.943,2.8092,2.943,68000.0],["1995-11-10",2.943,2.943,2.943,2.943,0.0],["1995-11-13",2.8092,2.943,2.8092,2.8538,8000.0],["1995-11-14",2.7869,2.7869,2.7869,2.7869,16000.0],["1995-11-15",2.7424,2.8984,2.7424,2.8538,19200.0],["1995-11-16",2.7424,2.7424,2.7424,2.7424,800.0],["1995-11-17",2.7424,2.7424,2.7424,2.7424,16000.0],["1995-11-20",2.7424,2.7647,2.7424,2.7535,18400.0],["1995-11-21",2.8984,2.8984,2.7424,2.7424,41600.0],["1995-11-22",2.7201,2.8761,2.7201,2.8761,2400.0],["1995-11-24",2.8761,2.8761,2.8761,2.8761,0.0],["1995-11-27",2.8761,2.8761,2.8761,2.8761,0.0],["1995-11-28",2.8761,2.8761,2.7201,2.7201,25600.0],["1995-11-29",2.7201,2.7201,2.7201,2.7201,3200.0],["1995-11-30",2.7201,2.7312,2.7201,2.7312,20000.0],["1995-12-01",2.7312,2.7312,2.7312,2.7312,0.0],["1995-12-04",2.8761,2.8761,2.6978,2.6978,5600.0],["1995-12-05",2.8761,2.8761,2.7201,2.8761,6400.0],["1995-12-06",2.6978,2.6978,2.6978,2.6978,17600.0],["1995-12-07",2.8315,2.8315,2.6532,2.6532,25600.0],["1995-12-08",2.6532,2.6866,2.5194,2.6532,72800.0],["1995-12-11",2.6532,2.6532,2.5194,2.6086,125600.0],["1995-12-12",2.5417,2.6755,2.5417,2.6755,31200.0],["1995-12-13",2.6197,2.6197,2.564,2.564,11200.0],["1995-12-14",2.564,2.7424,2.564,2.7424,29600.0],["1995-12-15",2.7424,2.7424,2.6086,2.6086,29600.0],["1995-12-18",2.7424,2.7424,2.6309,2.6309,17600.0],["1995-12-19",2.6309,2.8092,2.6309,2.7647,139200.0],["1995-12-20",2.8761,2.8984,2.7647,2.8538,32000.0],["1995-12-21",2.8984,2.8984,2.7869,2.7869,33600.0],["1995-12-22",2.7869,2.865,2.7869,2.8092,54400.0],["1995-12-26",2.943,2.943,2.865,2.865,3200.0],["1995-12-27",2.7869,2.7869,2.7869,2.7869,800.0],["1995-12-28",2.7869,2.943,2.7869,2.943,12000.0],["1995-12-29",2.943,2.943,2.7869,2.943,28800.0],["1996-01-02",2.7869,2.8315,2.7869,2.7869,49600.0],["1996-01-03",2.7869,2.7869,2.7869,2.7869,0.0],["1996-01-04",2.8092,2.8092,2.8092,2.8092,3200.0],["1996-01-05",2.943,2.943,2.7869,2.943,12000.0],["1996-01-08",2.7869,2.943,2.7869,2.943,4800.0],["1996-01-09",2.943,2.9653,2.8092,2.9653,49600.0],["1996-01-10",2.8092,2.9653,2.8092,2.943,24800.0],["1996-01-11",2.8984,2.9653,2.8092,2.8092,30400.0],["1996-01-12",2.8092,2.9653,2.8092,2.9319,12800.0],["1996-01-15",2.8092,2.9653,2.8092,2.9653,14400.0],["1996-01-16",2.9653,2.9653,2.8092,2.8092,16000.0],["1996-01-17",2.8538,2.9653,2.8204,2.9653,86400.0],["1996-01-18",2.8873,2.9653,2.8092,2.8538,46400.0],["1996-01-19",2.9876,2.9876,2.8315,2.9876,4800.0],["1996-01-22",2.9876,3.1437,2.8761,3.1437,72000.0],["1996-01-23",2.9876,3.166,2.9876,3.166,16000.0],["1996-01-24",3.166,3.166,3.166,3.166,0.0],["1996-01-25",3.0768,3.0768,3.0099,3.0099,8800.0],["1996-01-26",3.0099,3.0099,3.0099,3.0099,0.0],["1996-01-29",3.166,3.166,3.166,3.166,16800.0],["1996-01-30",3.166,3.166,3.0322,3.166,21600.0],["1996-01-31",3.166,3.166,3.0099,3.0099,3200.0],["1996-02-01",3.0099,3.2997,3.0099,3.2106,133600.0],["1996-02-02",3.2106,3.2774,3.2106,3.2774,48000.0],["1996-02-05",3.2552,3.2552,3.166,3.166,21600.0],["1996-02-06",3.2997,3.2997,3.1883,3.2997,12000.0],["1996-02-07",3.1522,3.2304,3.1522,3.2304,12800.0],["1996-02-08",3.1522,3.1522,3.1522,3.1522,4000.0],["1996-02-09",3.2528,3.3087,3.1522,3.2193,60000.0],["1996-02-12",3.331,3.331,3.1746,3.3087,44000.0],["1996-02-13",3.2193,3.331,3.1746,3.1746,57600.0],["1996-02-14",3.331,3.4205,3.2416,3.4205,64000.0],["1996-02-15",3.4875,3.4875,3.3087,3.3087,10400.0],["1996-02-16",3.3087,3.3981,3.3087,3.3981,36000.0],["1996-02-20",3.4875,3.4875,3.3981,3.3981,14400.0],["1996-02-21",3.4875,3.4875,3.3981,3.3981,25600.0],["1996-02-22",3.3087,3.4875,3.3087,3.3087,21600.0],["1996-02-23",3.3087,3.3087,3.3087,3.3087,32000.0],["1996-02-26",3.2752,3.4428,3.2752,3.3534,46400.0],["1996-02-27",3.4428,3.4428,3.264,3.264,193600.0],["1996-02-28",3.264,3.4428,3.264,3.3534,10400.0],["1996-02-29",3.4428,3.4428,3.264,3.3087,4800.0],["1996-03-01",3.264,3.264,3.1969,3.1969,51200.0],["1996-03-04",3.2416,3.2416,3.2416,3.2416,9600.0],["1996-03-05",3.3534,3.3534,3.1969,3.264,34400.0],["1996-03-06",3.1969,3.3534,3.1969,3.3534,45600.0],["1996-03-07",3.3534,3.3534,3.3534,3.3534,0.0],["1996-03-08",3.1969,3.1969,3.1522,3.1857,85600.0],["1996-03-11",3.2193,3.2193,3.1075,3.1075,16000.0],["1996-03-12",3.1075,3.1075,3.1075,3.1075,3200.0],["1996-03-13",3.264,3.264,3.1075,3.1298,13600.0],["1996-03-14",3.1075,3.1075,3.1075,3.1075,800.0],["1996-03-15",3.1075,3.2863,3.1075,3.1298,83200.0],["1996-03-18",3.2193,3.2863,3.2193,3.2193,24000.0],["1996-03-19",3.1522,3.3087,3.1522,3.3087,1600.0],["1996-03-20",3.2416,3.3087,3.1969,3.1969,30400.0],["1996-03-21",3.1969,3.1969,3.1969,3.1969,0.0],["1996-03-22",3.1522,3.1969,3.1522,3.1969,8800.0],["1996-03-25",3.1969,3.1969,3.1969,3.1969,0.0],["1996-03-26",3.3087,3.3087,3.1522,3.1522,12000.0],["1996-03-27",3.1522,3.2193,3.1522,3.2193,1600.0],["1996-03-28",3.2193,3.2193,3.2193,3.2193,0.0],["1996-03-29",3.3087,3.3087,3.1522,3.2193,7200.0],["1996-04-01",3.2193,3.2193,3.2193,3.2193,0.0],["1996-04-02",3.1522,3.2193,3.1522,3.2193,1600.0],["1996-04-03",3.1746,3.2193,3.1746,3.2193,4800.0],["1996-04-04",3.1746,3.264,3.1746,3.264,20000.0],["1996-04-08",3.1746,3.2193,3.1746,3.1746,20000.0],["1996-04-09",3.2081,3.3087,3.1746,3.2193,63200.0],["1996-04-10",3.3087,3.3087,3.169,3.3087,24800.0],["1996-04-11",3.2193,3.3087,3.2193,3.3087,12000.0],["1996-04-12",3.3087,3.3087,3.3087,3.3087,14400.0],["1996-04-15",3.1522,3.2528,3.1522,3.1522,49600.0],["1996-04-16",3.1522,3.3087,3.1522,3.264,14400.0],["1996-04-17",3.2919,3.2919,3.2919,3.2919,6400.0],["1996-04-18",3.3087,3.3087,3.2193,3.3087,4000.0],["1996-04-19",3.3087,3.3087,3.1746,3.2193,17600.0],["1996-04-22",3.3087,3.3087,3.2416,3.264,9600.0],["1996-04-23",3.1746,3.2193,3.1746,3.1746,8800.0],["1996-04-24",3.1746,3.1746,3.1746,3.1746,800.0],["1996-04-25",3.1746,3.3087,3.1746,3.2193,4800.0],["1996-04-26",3.3087,3.3087,3.3087,3.3087,1600.0],["1996-04-29",3.1746,3.2193,3.1746,3.1746,4800.0],["1996-04-30",3.1746,3.2193,3.1746,3.1969,92800.0],["1996-05-01",3.3087,3.3087,3.1746,3.2193,15200.0],["1996-05-02",3.1746,3.2081,3.1746,3.2081,13600.0],["1996-05-03",3.1746,3.2863,3.1746,3.2863,6400.0],["1996-05-06",3.3087,3.3087,3.3087,3.3087,800.0],["1996-05-07",3.1746,3.1746,3.1746,3.1746,800.0],["1996-05-08",3.3199,3.3199,3.3199,3.3199,800.0],["1996-05-09",3.3199,3.3199,3.3199,3.3199,8000.0],["1996-05-10",3.2302,3.2302,3.2302,3.2302,4800.0],["1996-05-13",3.3199,3.3199,3.1853,3.2302,5600.0],["1996-05-14",3.3199,3.3199,3.2302,3.3199,38400.0],["1996-05-15",3.1853,3.3199,3.1853,3.219,39200.0],["1996-05-16",3.219,3.219,3.219,3.219,0.0],["1996-05-17",3.3199,3.3199,3.3199,3.3199,800.0],["1996-05-20",3.1853,3.1853,3.1853,3.1853,4000.0],["1996-05-21",3.3199,3.3199,3.2526,3.2526,4000.0],["1996-05-22",3.1853,3.275,3.1853,3.219,67200.0],["1996-05-23",3.1853,3.1965,3.1853,3.1965,12800.0],["1996-05-24",3.1629,3.1629,3.1629,3.1629,1600.0],["1996-05-28",3.3199,3.3199,3.2302,3.2302,5600.0],["1996-05-29",3.2302,3.2302,3.2302,3.2302,0.0],["1996-05-30",3.1629,3.3199,3.1629,3.2526,44000.0],["1996-05-31",3.3199,3.3199,3.1629,3.2526,13600.0],["1996-06-03",3.1629,3.2302,3.1629,3.1629,64800.0],["1996-06-04",3.1965,3.3199,3.1629,3.3199,44000.0],["1996-06-05",3.2526,3.2526,3.1405,3.1405,108800.0],["1996-06-06",3.1405,3.1405,3.1405,3.1405,0.0],["1996-06-07",3.275,3.275,3.275,3.275,23200.0],["1996-06-10",3.275,3.275,3.275,3.275,0.0],["1996-06-11",3.275,3.275,3.1405,3.1405,17600.0],["1996-06-12",3.1853,3.1853,3.1405,3.1853,30400.0],["1996-06-13",3.2302,3.2302,3.2302,3.2302,8800.0],["1996-06-14",3.1405,3.275,3.1405,3.2302,19200.0],["1996-06-17",3.2302,3.2302,3.1405,3.1405,20800.0],["1996-06-18",3.1405,3.2302,3.1405,3.2302,20000.0],["1996-06-19",3.275,3.275,3.1405,3.1405,3200.0],["1996-06-20",3.2078,3.275,3.1853,3.1853,128800.0],["1996-06-21",3.275,3.275,3.1405,3.1517,64000.0],["1996-06-24",3.1405,3.275,3.1405,3.1405,6400.0],["1996-06-25",3.1405,3.275,3.1405,3.275,3200.0],["1996-06-26",3.2078,3.2302,3.1405,3.2078,14400.0],["1996-06-27",3.1405,3.1405,3.1405,3.1405,800.0],["1996-06-28",3.1405,3.275,3.1405,3.1405,19200.0],["1996-07-01",3.2302,3.2302,3.1405,3.1853,30400.0],["1996-07-02",3.1405,3.2302,3.1405,3.1965,65600.0],["1996-07-03",3.2302,3.2302,3.1405,3.1405,242400.0],["1996-07-05",3.1853,3.1853,3.118,3.118,5600.0],["1996-07-08",3.118,3.1853,3.0507,3.1853,17600.0],["1996-07-09",3.1853,3.1853,3.0507,3.0956,65600.0],["1996-07-10",3.0507,3.0732,2.961,2.961,124800.0],["1996-07-11",2.9161,2.9161,2.9161,2.9161,2400.0],["1996-07-12",2.9161,3.0507,2.9161,3.0507,20800.0],["1996-07-15",2.961,3.0507,2.9161,2.9161,15200.0],["1996-07-16",3.0507,3.0507,2.8937,2.8937,45600.0],["1996-07-17",2.961,2.961,2.8713,2.9161,144000.0],["1996-07-18",2.9386,2.9386,2.8713,2.9274,10400.0],["1996-07-19",2.9386,2.9386,2.8488,2.8488,5600.0],["1996-07-22",2.8488,2.9161,2.8264,2.9161,28800.0],["1996-07-23",2.804,2.8937,2.7591,2.7591,212800.0],["1996-07-24",2.7591,2.8601,2.7591,2.7591,171200.0],["1996-07-25",2.8348,2.9386,2.7591,2.9386,305600.0],["1996-07-26",2.8264,2.9386,2.8264,2.9161,50400.0],["1996-07-29",2.8264,2.8264,2.8264,2.8264,6400.0],["1996-07-30",2.8713,2.9161,2.8264,2.9161,10400.0],["1996-07-31",2.9386,2.9386,2.9386,2.9386,800.0],["1996-08-01",2.9386,2.9386,2.8264,2.8264,34400.0],["1996-08-02",2.9386,2.9386,2.8264,2.8264,1600.0],["1996-08-05",2.9386,2.9386,2.8264,2.9386,25600.0],["1996-08-06",2.9386,2.9386,2.8825,2.8825,58400.0],["1996-08-07",2.9496,2.9496,2.837,2.837,4000.0],["1996-08-08",2.9496,2.9496,2.9496,2.9496,1600.0],["1996-08-09",2.8933,2.9496,2.837,2.9496,44000.0],["1996-08-12",2.9496,2.9496,2.882,2.9496,97600.0],["1996-08-13",2.882,2.9496,2.882,2.9383,21600.0],["1996-08-14",2.9383,2.9383,2.9383,2.9383,0.0],["1996-08-15",2.9383,2.9383,2.9383,2.9383,0.0],["1996-08-16",2.9496,2.9496,2.9158,2.9158,32000.0],["1996-08-19",2.9496,2.9496,2.882,2.9496,8000.0],["1996-08-20",2.9496,2.9496,2.9496,2.9496,0.0],["1996-08-21",2.882,2.9496,2.882,2.882,5600.0],["1996-08-22",2.9046,2.9721,2.882,2.882,35200.0],["1996-08-23",2.882,2.9721,2.882,2.9721,6400.0],["1996-08-26",2.9721,2.9721,2.882,2.882,58400.0],["1996-08-27",2.882,3.0171,2.882,3.0059,42400.0],["1996-08-28",2.9721,3.0171,2.9046,2.9271,84800.0],["1996-08-29",3.0171,3.0171,2.9046,2.9271,15200.0],["1996-08-30",2.9046,3.0171,2.9046,2.9608,9600.0],["1996-09-03",3.0171,3.0171,3.0171,3.0171,3200.0],["1996-09-04",3.0171,3.0171,2.9046,2.9721,22400.0],["1996-09-05",2.9046,2.9721,2.882,2.882,71200.0],["1996-09-06",2.9946,2.9946,2.882,2.9946,16800.0],["1996-09-09",2.9946,2.9946,2.882,2.9946,0.0],["1996-09-10",2.9721,3.0171,2.9721,3.0171,4000.0],["1996-09-11",2.882,3.0171,2.882,2.9946,20000.0],["1996-09-12",2.9046,2.9721,2.9046,2.9721,7200.0],["1996-09-13",2.9046,3.0171,2.9046,2.9946,30400.0],["1996-09-16",2.9046,2.9946,2.9046,2.9271,60000.0],["1996-09-17",3.0171,3.0171,2.9046,2.9721,78400.0],["1996-09-18",3.0171,3.0171,3.0171,3.0171,4000.0],["1996-09-19",2.9271,3.0171,2.9271,3.0171,4000.0],["1996-09-20",2.9271,3.0171,2.9271,3.0171,13600.0],["1996-09-23",3.0171,3.0171,2.9496,2.9721,53600.0],["1996-09-24",3.0847,3.1072,2.9721,3.1072,36800.0],["1996-09-25",3.0397,3.0397,3.0397,3.0397,800.0],["1996-09-26",3.1747,3.1747,3.0397,3.0734,2400.0],["1996-09-27",3.0397,3.0397,3.0397,3.0397,2400.0],["1996-09-30",3.0397,3.0397,3.0397,3.0397,5600.0],["1996-10-01",3.1747,3.1747,3.1747,3.1747,800.0],["1996-10-02",3.0509,3.2648,3.0509,3.2648,46400.0],["1996-10-03",3.2873,3.2873,3.1522,3.1522,5600.0],["1996-10-04",3.1747,3.2423,3.1747,3.2423,13600.0],["1996-10-07",3.1522,3.2423,3.1522,3.1663,112000.0],["1996-10-08",3.1522,3.2873,3.1522,3.2873,31200.0],["1996-10-09",3.1522,3.2423,3.1522,3.1747,35200.0],["1996-10-10",3.1522,3.3324,3.1522,3.3324,160800.0],["1996-10-11",3.3324,3.3324,3.2198,3.2367,40800.0],["1996-10-14",3.2198,3.3774,3.2198,3.3324,189600.0],["1996-10-15",3.4449,3.4675,3.3324,3.3324,141600.0],["1996-10-16",3.3324,3.49,3.3324,3.4224,56800.0],["1996-10-17",3.3324,3.49,3.3324,3.4675,11200.0],["1996-10-18",3.3324,3.3324,3.3324,3.3324,8800.0],["1996-10-21",3.4449,3.535,3.3999,3.4449,38400.0],["1996-10-22",3.4224,3.535,3.4224,3.49,39200.0],["1996-10-23",3.4675,3.4675,3.4449,3.4449,5600.0],["1996-10-24",3.4449,3.5575,3.4449,3.5575,10400.0],["1996-10-25",3.5575,3.5575,3.5575,3.5575,0.0],["1996-10-28",3.5575,3.5575,3.5575,3.5575,11200.0],["1996-10-29",3.6025,3.6025,3.6025,3.6025,800.0],["1996-10-30",3.6251,3.6251,3.5575,3.5575,3200.0],["1996-10-31",3.5125,3.6251,3.5125,3.6251,56800.0],["1996-11-01",3.5575,3.58,3.5575,3.58,31200.0],["1996-11-04",3.5575,3.6476,3.5575,3.6476,15200.0],["1996-11-05",3.6476,3.6926,3.5575,3.6926,17600.0],["1996-11-06",3.5905,3.7035,3.5905,3.5905,27200.0],["1996-11-07",3.5905,3.7035,3.5905,3.7035,13600.0],["1996-11-08",3.5905,3.5905,3.5905,3.5905,12000.0],["1996-11-11",3.647,3.7035,3.5905,3.7035,20800.0],["1996-11-12",3.5905,3.5905,3.5905,3.5905,5600.0],["1996-11-13",3.6583,3.7486,3.6583,3.7486,13600.0],["1996-11-14",3.5905,3.7486,3.5905,3.7035,19200.0],["1996-11-15",3.6696,3.6696,3.6696,3.6696,4000.0],["1996-11-18",3.7486,3.7486,3.5905,3.6018,88800.0],["1996-11-19",3.6583,3.6583,3.6583,3.6583,4000.0],["1996-11-20",3.6131,3.6131,3.568,3.6131,66400.0],["1996-11-21",3.5905,3.6018,3.5905,3.6018,8800.0],["1996-11-22",3.5905,3.7486,3.5905,3.6018,533600.0],["1996-11-25",3.7486,3.7486,3.6244,3.6244,19200.0],["1996-11-26",3.7486,3.7486,3.7486,3.7486,800.0],["1996-11-27",3.6696,3.6696,3.6018,3.6018,17600.0],["1996-11-29",3.7035,3.7035,3.6131,3.6809,20000.0],["1996-12-02",3.7486,3.7486,3.5905,3.6583,66400.0],["1996-12-03",3.7486,3.7486,3.6696,3.7486,3200.0],["1996-12-04",3.5905,3.7712,3.5905,3.7373,48800.0],["1996-12-05",3.6809,3.7938,3.6809,3.7035,59200.0],["1996-12-06",3.7938,3.7938,3.6357,3.6357,12000.0],["1996-12-09",3.7035,3.7938,3.7035,3.7035,9600.0],["1996-12-10",3.7938,3.7938,3.6357,3.726,22400.0],["1996-12-11",3.6357,3.7486,3.6357,3.6357,53600.0],["1996-12-12",3.726,3.7938,3.6357,3.6809,68000.0],["1996-12-13",3.7938,3.7938,3.6357,3.7938,7200.0],["1996-12-16",3.6357,3.7938,3.6357,3.7147,13600.0],["1996-12-17",3.7147,3.7147,3.7147,3.7147,0.0],["1996-12-18",3.7938,3.7938,3.6357,3.7938,32000.0],["1996-12-19",3.7938,3.8615,3.6357,3.8615,74400.0],["1996-12-20",3.9067,3.9067,3.7938,3.8502,35200.0],["1996-12-23",3.9519,4.0422,3.9519,4.0422,36000.0],["1996-12-24",4.0422,4.0648,4.0422,4.0648,8000.0],["1996-12-26",4.0873,4.0873,3.9067,3.9067,4800.0],["1996-12-27",3.997,4.0873,3.997,4.0873,9600.0],["1996-12-30",4.0873,4.0873,3.9067,3.9067,10400.0],["1996-12-31",4.0873,4.2228,4.0873,4.2228,37600.0],["1997-01-02",4.0986,4.2228,4.0648,4.0648,44800.0],["1997-01-03",4.0648,4.0761,4.0648,4.0648,16800.0],["1997-01-06",4.0648,4.2003,3.8841,3.8841,140000.0],["1997-01-07",3.8841,4.0873,3.8841,4.0873,118400.0],["1997-01-08",4.0422,4.0422,4.0422,4.0422,24000.0],["1997-01-09",3.9519,3.9519,3.9519,3.9519,1600.0],["1997-01-10",3.9293,3.9744,3.8389,3.9293,82400.0],["1997-01-13",3.9293,3.9293,3.9293,3.9293,16000.0],["1997-01-14",3.8615,3.9293,3.8615,3.9293,5600.0],["1997-01-15",3.918,4.0196,3.918,3.918,21600.0],["1997-01-16",3.9067,3.9067,3.8615,3.8615,92800.0],["1997-01-17",3.8615,3.9067,3.8615,3.8841,13600.0],["1997-01-20",3.8841,3.8841,3.8841,3.8841,0.0],["1997-01-21",3.8615,4.0196,3.8615,4.0196,16800.0],["1997-01-22",4.0196,4.0196,3.8615,3.8615,7200.0],["1997-01-23",3.8615,3.8615,3.8615,3.8615,0.0],["1997-01-24",4.0196,4.0196,3.8615,3.8615,80000.0],["1997-01-27",3.9744,3.9744,3.9744,3.9744,800.0],["1997-01-28",3.9744,3.9744,3.9744,3.9744,800.0],["1997-01-29",3.8841,4.3357,3.8615,4.3357,1212800.0],["1997-01-30",4.0196,4.2003,3.8841,4.2003,170400.0],["1997-01-31",4.0648,4.3809,4.0648,4.3809,96800.0],["1997-02-03",4.4712,4.4712,4.2906,4.4261,205600.0],["1997-02-04",4.4261,4.4261,4.4261,4.4261,0.0],["1997-02-05",4.268,4.268,4.268,4.268,4000.0],["1997-02-06",4.2454,4.268,4.2454,4.2567,33600.0],["1997-02-07",4.4261,4.4261,4.2567,4.2906,13600.0],["1997-02-10",4.4261,4.4261,4.2454,4.2906,74400.0],["1997-02-11",4.4261,4.4261,4.4261,4.4261,8000.0],["1997-02-12",4.4369,4.4369,4.4369,4.4369,0.0],["1997-02-13",4.3464,4.3464,4.3464,4.3464,65600.0],["1997-02-14",4.4822,4.4822,4.3238,4.403,34400.0],["1997-02-18",4.3238,4.4822,4.3238,4.4822,9600.0],["1997-02-19",4.4822,4.4822,4.3238,4.3917,12800.0],["1997-02-20",4.3238,4.4822,4.3238,4.3238,12000.0],["1997-02-21",4.3238,4.4143,4.3238,4.4143,12000.0],["1997-02-24",4.3238,4.3238,4.3238,4.3238,4800.0],["1997-02-25",4.3238,4.4143,4.3238,4.3464,72800.0],["1997-02-26",4.3464,4.4369,4.3464,4.3464,88000.0],["1997-02-27",4.5275,4.5275,4.3464,4.3917,121600.0],["1997-02-28",4.3464,4.3464,4.3464,4.3464,1600.0],["1997-03-03",4.403,4.4369,4.3804,4.4143,89600.0],["1997-03-04",4.5275,4.5275,4.3917,4.3917,20000.0],["1997-03-05",4.4369,4.4369,4.3464,4.3464,36000.0],["1997-03-06",4.3917,4.403,4.3917,4.403,20800.0],["1997-03-07",4.3917,4.3917,4.3464,4.3464,107200.0],["1997-03-10",4.3464,4.3464,4.3464,4.3464,3200.0],["1997-03-11",4.4143,4.4143,4.3464,4.4143,42400.0],["1997-03-12",4.4143,4.4369,4.3917,4.3917,12000.0],["1997-03-13",4.3238,4.4369,4.3238,4.4369,10400.0],["1997-03-14",4.3238,4.3238,4.3238,4.3238,800.0],["1997-03-17",4.3238,4.3238,4.3238,4.3238,0.0],["1997-03-18",4.3238,4.3804,4.3238,4.3238,13600.0],["1997-03-19",4.3238,4.3464,4.2558,4.2558,75200.0],["1997-03-20",4.2558,4.3464,4.2106,4.2106,66400.0],["1997-03-21",4.1879,4.3011,4.1879,4.1879,94400.0],["1997-03-24",4.2558,4.2558,4.1879,4.1879,4000.0],["1997-03-25",4.0747,4.0747,4.0747,4.0747,18400.0],["1997-03-26",4.1653,4.1653,4.0861,4.1313,10400.0],["1997-03-27",4.0068,4.0747,4.0068,4.0295,45600.0],["1997-03-31",3.871,4.0295,3.871,4.0295,20000.0],["1997-04-01",3.871,3.871,3.871,3.871,1600.0],["1997-04-02",3.871,3.871,3.871,3.871,0.0],["1997-04-03",3.871,3.871,3.871,3.871,4800.0],["1997-04-04",3.8823,3.9729,3.871,3.9616,20000.0],["1997-04-07",3.871,3.9616,3.871,3.871,23200.0],["1997-04-08",4.0295,4.0295,3.7578,3.7578,28000.0],["1997-04-09",3.7578,3.8484,3.7352,3.7352,127200.0],["1997-04-10",3.7125,3.8257,3.6899,3.8257,80800.0],["1997-04-11",3.8257,3.8936,3.7578,3.7578,177600.0],["1997-04-14",3.7578,3.7578,3.7352,3.7352,44800.0],["1997-04-15",3.8484,3.8484,3.7578,3.8031,141600.0],["1997-04-16",3.7465,3.8031,3.7125,3.7352,16800.0],["1997-04-17",3.9616,4.0295,3.8936,3.9842,143200.0],["1997-04-18",3.9389,3.9389,3.9163,3.9163,28800.0],["1997-04-21",3.9163,3.9163,3.9163,3.9163,0.0],["1997-04-22",3.9389,3.9389,3.9163,3.9389,3200.0],["1997-04-23",3.8484,3.871,3.8484,3.871,22400.0],["1997-04-24",3.8936,3.905,3.8823,3.8823,204800.0],["1997-04-25",3.8484,3.9616,3.8484,3.9616,37600.0],["1997-04-28",3.9616,3.9616,3.9616,3.9616,0.0],["1997-04-29",3.8484,3.8484,3.8484,3.8484,16800.0],["1997-04-30",3.9163,3.9163,3.8484,3.8597,30400.0],["1997-05-01",3.9389,3.9389,3.8936,3.8936,68800.0],["1997-05-02",3.9842,3.9842,3.8484,3.9389,8000.0],["1997-05-05",3.9842,4.0295,3.8484,3.9842,52800.0],["1997-05-06",4.0747,4.0974,4.0295,4.0295,50400.0],["1997-05-07",4.1112,4.2248,4.0999,4.1794,39200.0],["1997-05-08",4.0885,4.1794,4.0885,4.0885,31200.0],["1997-05-09",4.0885,4.2475,4.0885,4.2248,36800.0],["1997-05-12",4.2702,4.2702,4.2702,4.2702,800.0],["1997-05-13",4.2702,4.3384,4.2475,4.2475,121600.0],["1997-05-14",4.3384,4.4292,4.3157,4.4065,59200.0],["1997-05-15",4.4519,4.4519,4.1794,4.3157,72800.0],["1997-05-16",4.3611,4.3611,4.1794,4.2362,12800.0],["1997-05-19",4.1794,4.1794,4.1794,4.1794,2400.0],["1997-05-20",4.1794,4.2702,4.1794,4.2702,3200.0],["1997-05-21",4.2702,4.2702,4.2589,4.2589,16000.0],["1997-05-22",4.2248,4.2248,4.2248,4.2248,1600.0],["1997-05-23",4.2248,4.2248,4.2248,4.2248,0.0],["1997-05-27",4.2248,4.2248,4.2248,4.2248,0.0],["1997-05-28",4.3157,4.3157,4.3157,4.3157,32000.0],["1997-05-29",4.4065,4.4065,4.3611,4.3611,4800.0],["1997-05-30",4.3611,4.3611,4.3611,4.3611,0.0],["1997-06-02",4.2248,4.2248,4.2248,4.2248,1600.0],["1997-06-03",4.2248,4.2248,4.2248,4.2248,800.0],["1997-06-04",4.4065,4.4065,4.2362,4.2362,3200.0],["1997-06-05",4.2589,4.3157,4.2248,4.2248,11200.0],["1997-06-06",4.2248,4.4065,4.2248,4.3157,8000.0],["1997-06-09",4.2248,4.2248,4.2248,4.2248,1600.0],["1997-06-10",4.4065,4.4065,4.4065,4.4065,8800.0],["1997-06-11",4.4065,4.4065,4.2702,4.2702,9600.0],["1997-06-12",4.3157,4.3838,4.3157,4.3838,104000.0],["1997-06-13",4.3838,4.4747,4.3838,4.4519,42400.0],["1997-06-16",4.4747,4.4747,4.3157,4.3611,87200.0],["1997-06-17",4.4292,4.4292,4.4292,4.4292,800.0],["1997-06-18",4.452,4.452,4.3611,4.3725,6400.0],["1997-06-19",4.293,4.3838,4.293,4.3611,11200.0],["1997-06-20",4.452,4.452,4.3157,4.3611,12000.0],["1997-06-23",4.3725,4.452,4.3725,4.3725,3200.0],["1997-06-24",4.4065,4.4065,4.3725,4.3725,7200.0],["1997-06-25",4.3724,4.4974,4.3668,4.4519,205600.0],["1997-06-26",4.452,4.4747,4.4292,4.4292,80000.0],["1997-06-27",4.5201,4.5201,4.452,4.486,6400.0],["1997-06-30",4.5201,4.5201,4.4292,4.5201,39200.0],["1997-07-01",4.4633,4.4747,4.3384,4.3611,117600.0],["1997-07-02",4.4065,4.4065,4.3157,4.3157,4000.0],["1997-07-03",4.4065,4.4065,4.4065,4.4065,800.0],["1997-07-07",4.3157,4.4065,4.3157,4.4065,7200.0],["1997-07-08",4.4065,4.4974,4.4065,4.4974,2400.0],["1997-07-09",4.4065,4.4065,4.4065,4.4065,1600.0],["1997-07-10",4.4974,4.6677,4.3838,4.5428,285600.0],["1997-07-11",4.6791,4.6791,4.4974,4.4974,121600.0],["1997-07-14",4.5428,4.6791,4.5428,4.6791,28800.0],["1997-07-15",4.6791,4.6791,4.6791,4.6791,0.0],["1997-07-16",4.6337,4.6337,4.5428,4.5428,97600.0],["1997-07-17",4.6337,4.6337,4.5428,4.5542,54400.0],["1997-07-18",4.5428,4.5428,4.5428,4.5428,28000.0],["1997-07-21",4.5769,4.6109,4.5542,4.5542,17600.0],["1997-07-22",4.6564,4.6564,4.6564,4.6564,3200.0],["1997-07-23",4.5428,4.6337,4.5428,4.6109,23200.0],["1997-07-24",4.5769,4.5882,4.5769,4.5882,42400.0],["1997-07-25",4.5769,4.5996,4.5428,4.5769,107200.0],["1997-07-28",4.5428,4.7245,4.5428,4.5882,5600.0],["1997-07-29",4.7245,4.7245,4.5655,4.7245,13600.0],["1997-07-30",4.7245,4.7245,4.5655,4.6564,161600.0],["1997-07-31",4.6564,4.6564,4.6564,4.6564,0.0],["1997-08-01",4.6564,4.6564,4.6109,4.6564,127200.0],["1997-08-04",4.7245,4.7245,4.7245,4.7245,5600.0],["1997-08-05",4.5655,4.7245,4.5655,4.7245,12800.0],["1997-08-06",4.6243,4.6243,4.6243,4.6243,4000.0],["1997-08-07",4.6243,4.7837,4.6243,4.7724,28800.0],["1997-08-08",4.6471,4.6471,4.6471,4.6471,800.0],["1997-08-11",4.6585,4.7154,4.6471,4.6471,56000.0],["1997-08-12",4.6471,4.6471,4.6471,4.6471,8000.0],["1997-08-13",4.6698,4.6926,4.6698,4.6926,14400.0],["1997-08-14",4.7382,4.7382,4.7382,4.7382,4800.0],["1997-08-15",4.6755,4.6755,4.6471,4.6471,87200.0],["1997-08-18",4.8293,4.8293,4.6471,4.6585,7200.0],["1997-08-19",4.6471,4.6585,4.6471,4.6585,10400.0],["1997-08-20",4.8293,4.8293,4.8293,4.8293,800.0],["1997-08-21",4.6585,4.7382,4.6585,4.6812,24000.0],["1997-08-22",4.6812,4.7154,4.6471,4.7154,306400.0],["1997-08-25",4.6698,4.6926,4.6471,4.6926,128000.0],["1997-08-26",4.8293,4.8863,4.8065,4.8521,64000.0],["1997-08-27",4.7837,5.1254,4.7837,5.1254,225600.0],["1997-08-28",5.1938,5.2507,5.0115,5.1539,108000.0],["1997-08-29",5.2735,5.6038,5.2393,5.6038,239200.0],["1997-09-02",5.6038,5.6038,5.4216,5.5583,39200.0],["1997-09-03",5.5127,5.6038,5.3305,5.3988,91200.0],["1997-09-04",5.3988,5.3988,5.3988,5.3988,0.0],["1997-09-05",5.581,5.6038,5.2393,5.4671,90400.0],["1997-09-08",5.4671,5.4671,5.4671,5.4671,0.0],["1997-09-09",5.2393,5.4216,5.2393,5.4216,22400.0],["1997-09-10",5.6038,5.6038,5.6038,5.6038,1600.0],["1997-09-11",5.3988,5.3988,5.3988,5.3988,13600.0],["1997-09-12",5.3988,5.3988,5.3988,5.3988,0.0],["1997-09-15",5.3988,5.3988,5.3988,5.3988,0.0],["1997-09-16",5.3988,5.3988,5.3988,5.3988,0.0],["1997-09-17",5.3988,5.3988,5.3988,5.3988,0.0],["1997-09-18",5.2393,5.376,5.2393,5.376,9600.0],["1997-09-19",5.1938,5.376,5.1938,5.376,13600.0],["1997-09-22",5.376,5.376,5.376,5.376,0.0],["1997-09-23",5.376,5.376,5.171,5.376,28000.0],["1997-09-24",4.9432,5.1482,4.9204,4.9318,23200.0],["1997-09-25",4.9204,5.1938,4.9204,5.1254,64800.0],["1997-09-26",5.1254,5.1254,5.1254,5.1254,0.0],["1997-09-29",5.0799,5.0799,5.0799,5.0799,800.0],["1997-09-30",5.1938,5.2166,5.0799,5.1027,49600.0],["1997-10-01",5.0799,5.2166,5.0799,5.1368,24000.0],["1997-10-02",5.1368,5.2166,5.1027,5.1482,76800.0],["1997-10-03",5.1482,5.1482,5.1482,5.1482,8000.0],["1997-10-06",5.1938,5.1938,5.0799,5.0913,103200.0],["1997-10-07",5.0913,5.1027,5.0913,5.1027,25600.0],["1997-10-08",5.2166,5.2166,5.1027,5.1938,14400.0],["1997-10-09",5.2166,5.2849,5.2166,5.2849,5600.0],["1997-10-10",5.2849,5.2849,5.2849,5.2849,2400.0],["1997-10-13",5.2849,5.2849,5.2849,5.2849,0.0],["1997-10-14",5.3077,5.3646,5.2393,5.2393,152800.0],["1997-10-15",5.2393,5.2393,5.1938,5.2393,37600.0],["1997-10-16",5.3305,5.3305,5.3305,5.3305,800.0],["1997-10-17",5.2166,5.2166,5.2166,5.2166,2400.0],["1997-10-20",5.3532,5.4899,5.3532,5.4899,16000.0],["1997-10-21",5.4671,5.4671,5.3988,5.4671,194400.0],["1997-10-22",5.3418,5.4671,5.3418,5.4671,112800.0],["1997-10-23",5.4444,5.4444,5.3532,5.3532,20800.0],["1997-10-24",5.4671,5.5127,5.4671,5.5127,13600.0],["1997-10-27",5.376,5.376,5.1938,5.1938,75200.0],["1997-10-28",5.1938,5.4785,5.1027,5.4785,172000.0],["1997-10-29",5.1938,5.376,5.171,5.376,16800.0],["1997-10-30",5.1995,5.1995,5.1995,5.1995,7200.0],["1997-10-31",5.2166,5.2166,5.1938,5.1938,68800.0],["1997-11-03",5.0115,5.1824,5.0115,5.1824,281600.0],["1997-11-04",5.0799,5.0799,5.0628,5.0628,2400.0],["1997-11-05",5.2421,5.2535,5.2421,5.2535,2400.0],["1997-11-06",5.1051,5.1051,5.1051,5.1051,10400.0],["1997-11-07",5.1736,5.185,5.0251,5.1051,2459200.0],["1997-11-10",5.1165,5.1165,5.1165,5.1165,11200.0],["1997-11-11",5.1165,5.1279,5.1165,5.1279,1600.0],["1997-11-12",5.1051,5.2535,5.1051,5.1279,15200.0],["1997-11-13",5.1393,5.1393,5.0251,5.1165,22400.0],["1997-11-14",5.1393,5.1964,5.1165,5.1964,31200.0],["1997-11-17",5.1393,5.1964,5.1393,5.1964,119200.0],["1997-11-18",5.1964,5.1964,5.1964,5.1964,0.0],["1997-11-19",5.1964,5.1964,5.1964,5.1964,0.0],["1997-11-20",5.1964,5.1964,5.1964,5.1964,0.0],["1997-11-21",5.1165,5.2078,5.1165,5.2078,16000.0],["1997-11-24",5.2078,5.2992,5.2078,5.2992,23200.0],["1997-11-25",5.3677,5.3677,5.1622,5.3563,19200.0],["1997-11-26",5.1279,5.3449,5.1279,5.3449,8800.0],["1997-11-28",5.3449,5.3449,5.3449,5.3449,0.0],["1997-12-01",5.3677,5.8017,5.3677,5.7218,101600.0],["1997-12-02",5.756,5.756,5.5048,5.5048,21600.0],["1997-12-03",5.5733,5.619,5.5733,5.619,2400.0],["1997-12-04",5.5048,5.5048,5.5048,5.5048,9600.0],["1997-12-05",5.4819,5.5733,5.4819,5.5733,1600.0],["1997-12-08",5.4934,5.579,5.4934,5.4934,4000.0],["1997-12-09",5.4819,5.5733,5.4819,5.5162,20000.0],["1997-12-10",5.6418,5.6418,5.6418,5.6418,800.0],["1997-12-11",5.4819,5.4819,5.322,5.3335,46400.0],["1997-12-12",5.402,5.402,5.3906,5.3906,797600.0],["1997-12-15",5.3449,5.4191,5.3449,5.3906,24800.0],["1997-12-16",5.4819,5.4819,5.4819,5.4819,1600.0],["1997-12-17",5.4819,5.4819,5.3335,5.4077,8800.0],["1997-12-18",5.4077,5.4819,5.3449,5.4191,27200.0],["1997-12-19",5.3563,5.4077,5.3449,5.3449,8800.0],["1997-12-22",5.4077,5.4134,5.3335,5.4134,8800.0],["1997-12-23",5.4477,5.4648,5.4477,5.4648,2400.0],["1997-12-24",5.4134,5.4591,5.4134,5.4591,234400.0],["1997-12-26",5.4591,5.4591,5.4591,5.4591,0.0],["1997-12-29",5.4705,5.4705,5.4705,5.4705,800.0],["1997-12-30",5.4819,5.4819,5.4819,5.4819,12800.0],["1997-12-31",5.5961,5.8702,5.5961,5.8702,13600.0],["1998-01-02",5.5961,5.8702,5.5961,5.8702,2400.0],["1998-01-05",5.756,5.756,5.6647,5.756,18400.0],["1998-01-06",5.5961,5.5961,5.5961,5.5961,24000.0],["1998-01-07",5.8702,5.8702,5.5961,5.8474,23200.0],["1998-01-08",5.5505,5.6647,5.5505,5.5733,84800.0],["1998-01-09",5.6304,5.6304,5.6304,5.6304,800.0],["1998-01-12",5.4819,5.4819,5.2764,5.2764,9600.0],["1998-01-13",5.4248,5.4819,5.4248,5.4819,22400.0],["1998-01-14",5.619,5.619,5.5733,5.5733,6400.0],["1998-01-15",5.6532,5.6532,5.6532,5.6532,1600.0],["1998-01-16",5.6532,5.6532,5.619,5.619,6400.0],["1998-01-20",5.5733,5.6647,5.5733,5.6532,14400.0],["1998-01-21",5.6647,5.6647,5.539,5.6019,24800.0],["1998-01-22",5.4591,5.6647,5.4591,5.6647,188000.0],["1998-01-23",5.7675,5.7675,5.6418,5.6647,29600.0],["1998-01-26",5.6704,5.6761,5.6647,5.6647,45600.0],["1998-01-27",5.6761,5.8988,5.5733,5.8988,28000.0],["1998-01-28",5.756,6.3956,5.756,6.3956,38400.0],["1998-01-29",6.0758,6.3499,5.8931,6.1443,8000.0],["1998-01-30",6.0301,6.3042,6.013,6.1329,8800.0],["1998-02-02",5.8474,5.8474,5.8474,5.8474,800.0],["1998-02-03",5.8474,5.9616,5.8474,5.9616,10400.0],["1998-02-04",5.9388,5.9388,5.8474,5.8474,3200.0],["1998-02-05",5.9844,5.9844,5.9844,5.9844,800.0],["1998-02-06",5.8474,5.8474,5.8474,5.8474,8000.0],["1998-02-09",5.756,5.8474,5.756,5.8474,60800.0],["1998-02-10",5.9388,6.053,5.9273,6.0416,90400.0],["1998-02-11",6.0553,6.0553,6.0553,6.0553,0.0],["1998-02-12",6.1354,6.2041,6.1354,6.2041,14400.0],["1998-02-13",6.227,6.227,6.124,6.124,1600.0],["1998-02-17",6.1354,6.1354,6.1354,6.1354,1600.0],["1998-02-18",6.1354,6.1354,6.1354,6.1354,0.0],["1998-02-19",6.0438,6.227,6.0209,6.1812,14400.0],["1998-02-20",6.0438,6.227,6.0438,6.227,3200.0],["1998-02-23",6.2728,6.3186,6.227,6.227,6400.0],["1998-02-24",6.227,6.227,6.227,6.227,27200.0],["1998-02-25",6.1812,6.3186,6.1812,6.3186,16000.0],["1998-02-26",6.3014,6.3043,6.1354,6.1354,4800.0],["1998-02-27",6.2155,6.2155,6.2155,6.2155,3200.0],["1998-03-02",6.3186,6.3186,6.2384,6.3186,30400.0],["1998-03-03",6.2384,6.2728,6.227,6.2728,131200.0],["1998-03-04",6.2728,6.2728,6.2728,6.2728,0.0],["1998-03-05",6.0438,6.0438,5.7462,5.8092,20800.0],["1998-03-06",5.7462,5.7462,5.6775,5.7348,68000.0],["1998-03-09",5.7348,5.7348,5.6775,5.6775,224800.0],["1998-03-10",5.7348,5.7462,5.6775,5.7462,20800.0],["1998-03-11",5.9093,5.9093,5.9093,5.9093,800.0],["1998-03-12",5.9981,5.9981,5.7348,5.7348,14400.0],["1998-03-13",5.8836,5.9981,5.8836,5.9523,24000.0],["1998-03-16",5.895,6.0438,5.895,5.9981,12800.0],["1998-03-17",6.1812,6.2384,6.1354,6.1984,36000.0],["1998-03-18",6.1469,6.1812,6.1469,6.1526,7200.0],["1998-03-19",6.2785,6.2785,6.0667,6.1068,16000.0],["1998-03-20",6.2213,6.2499,6.1125,6.2499,26400.0],["1998-03-23",6.2155,6.2155,6.2155,6.2155,800.0],["1998-03-24",6.0896,6.2613,6.0896,6.2613,12000.0],["1998-03-25",6.5017,6.5017,6.2041,6.2613,19200.0],["1998-03-26",6.2499,6.3186,6.2041,6.2041,34400.0],["1998-03-27",6.2041,6.2041,6.2041,6.2041,0.0],["1998-03-30",6.2728,6.2728,6.2728,6.2728,800.0],["1998-03-31",6.2728,6.3415,6.2728,6.2728,14400.0],["1998-04-01",6.2728,6.5818,6.2728,6.5818,20800.0],["1998-04-02",6.2613,6.2613,6.2613,6.2613,800.0],["1998-04-03",6.3529,6.6391,6.3529,6.6391,8800.0],["1998-04-06",6.2613,6.3643,6.2613,6.2613,24000.0],["1998-04-07",6.2613,6.2842,6.2613,6.2842,19200.0],["1998-04-08",6.2785,6.2785,6.2613,6.2785,7200.0],["1998-04-09",6.3529,6.3529,6.2957,6.2957,11200.0],["1998-04-13",6.6391,6.6391,6.2957,6.2957,11200.0],["1998-04-14",6.3071,6.5246,6.3071,6.3186,24800.0],["1998-04-15",6.5933,6.5933,6.3529,6.5017,14400.0],["1998-04-16",6.3529,6.3872,6.3529,6.3815,36000.0],["1998-04-17",6.3643,6.5132,6.3643,6.4559,45600.0],["1998-04-20",6.4216,6.433,6.3415,6.3643,117600.0],["1998-04-21",6.3758,6.3872,6.2728,6.3872,148800.0],["1998-04-22",6.3872,6.3872,6.3529,6.3643,132000.0],["1998-04-23",6.3758,6.3758,5.9866,6.0553,97600.0],["1998-04-24",6.061,6.061,5.9523,5.9523,40000.0],["1998-04-27",5.9523,6.0896,5.895,5.9523,32800.0],["1998-04-28",6.0839,6.1755,6.0839,6.0839,8000.0],["1998-04-29",6.1812,6.227,6.1812,6.227,8800.0],["1998-04-30",6.227,6.227,6.227,6.227,0.0],["1998-05-01",6.4559,6.5475,6.2613,6.2842,11200.0],["1998-05-04",6.33,6.33,6.33,6.33,1600.0],["1998-05-05",6.227,6.4559,6.227,6.4559,10400.0],["1998-05-06",6.1961,6.2879,6.1961,6.265,42400.0],["1998-05-07",6.3109,6.3109,6.0355,6.0355,86400.0],["1998-05-08",6.1847,6.2191,6.1847,6.2191,24800.0],["1998-05-11",6.4256,6.4256,6.4256,6.4256,800.0],["1998-05-12",6.4027,6.4027,6.2363,6.2363,31200.0],["1998-05-13",6.242,6.242,6.242,6.242,1600.0],["1998-05-14",6.242,6.242,6.2363,6.2363,7200.0],["1998-05-15",6.2363,6.2363,6.2363,6.2363,8000.0],["1998-05-18",6.0814,6.0814,6.0699,6.0699,15200.0],["1998-05-19",6.2879,6.4945,6.0699,6.4945,91200.0],["1998-05-20",6.1961,6.1961,6.1961,6.1961,1600.0],["1998-05-21",6.1961,6.1961,6.1961,6.1961,0.0],["1998-05-22",6.3166,6.3166,6.2076,6.2306,13600.0],["1998-05-26",6.2306,6.2306,6.2306,6.2306,0.0],["1998-05-27",6.2076,6.2879,6.0699,6.133,140800.0],["1998-05-28",6.2535,6.2535,6.2535,6.2535,800.0],["1998-05-29",6.1502,6.4715,6.1502,6.3625,11200.0],["1998-06-01",6.1502,6.265,6.1502,6.1502,11200.0],["1998-06-02",6.1617,6.1617,6.1617,6.1617,800.0],["1998-06-03",6.1617,6.1617,6.1617,6.1617,0.0],["1998-06-04",6.1617,6.1617,6.1617,6.1617,0.0],["1998-06-05",6.1617,6.1617,6.1617,6.1617,0.0],["1998-06-08",6.1732,6.1732,6.1732,6.1732,2400.0],["1998-06-09",6.1502,6.4256,6.1502,6.4256,4000.0],["1998-06-10",6.2248,6.2306,6.1502,6.1617,19200.0],["1998-06-11",6.1617,6.2076,5.7831,5.7945,64000.0],["1998-06-12",5.8863,6.1388,5.8863,6.1388,27200.0],["1998-06-15",6.1273,6.1273,5.9322,6.1158,4000.0],["1998-06-16",6.1388,6.1388,6.1388,6.1388,800.0],["1998-06-17",6.1388,6.1388,6.1388,6.1388,0.0],["1998-06-18",6.1502,6.1502,6.0585,6.1502,26400.0],["1998-06-19",6.1961,6.1961,5.9322,5.9322,18400.0],["1998-06-22",5.9667,6.0585,5.8634,5.8634,45600.0],["1998-06-23",5.8634,6.0126,5.8519,6.0126,536800.0],["1998-06-24",6.1502,6.1502,5.8634,6.1273,44000.0],["1998-06-25",5.9667,6.0986,5.9667,6.0355,44000.0],["1998-06-26",6.0412,6.1043,6.0412,6.1043,8800.0],["1998-06-29",5.9896,6.1617,5.9781,5.9781,24000.0],["1998-06-30",6.242,6.242,6.1388,6.242,52000.0],["1998-07-01",6.242,6.2564,6.133,6.2248,52000.0],["1998-07-02",6.1445,6.1517,6.047,6.1517,12000.0],["1998-07-06",6.047,6.1589,6.047,6.1589,4800.0],["1998-07-07",6.2019,6.2019,5.8749,6.0584,71200.0],["1998-07-08",5.9437,5.9437,5.8749,5.8749,28000.0],["1998-07-09",5.9667,5.9667,5.8749,5.8978,89600.0],["1998-07-10",5.8749,5.9093,5.8749,5.9093,28000.0],["1998-07-13",5.9093,5.9093,5.9093,5.9093,0.0],["1998-07-14",5.9208,5.9896,5.9208,5.9896,35200.0],["1998-07-15",5.9208,6.1502,5.9208,6.0584,16800.0],["1998-07-16",6.1732,6.2191,6.0929,6.1158,162400.0],["1998-07-17",6.1043,6.1961,6.1043,6.1961,15200.0],["1998-07-20",6.1732,6.1732,5.9896,5.9896,8000.0],["1998-07-21",5.9322,6.1273,5.9208,5.9322,53600.0],["1998-07-22",6.2191,6.2191,5.9437,5.9667,7200.0],["1998-07-23",5.9437,5.9552,5.8978,5.9208,52800.0],["1998-07-24",5.9208,5.9552,5.9208,5.9208,285600.0],["1998-07-27",5.9208,5.9322,5.9208,5.9208,245600.0],["1998-07-28",6.0412,6.047,5.9322,5.9322,17600.0],["1998-07-29",5.9322,5.9667,5.9322,5.9322,23200.0],["1998-07-30",5.9322,5.9322,5.9322,5.9322,0.0],["1998-07-31",5.9208,5.9322,5.7659,5.7659,60800.0],["1998-08-03",5.7659,5.7659,5.6454,5.6913,32000.0],["1998-08-04",5.611,5.8749,5.611,5.8749,38400.0],["1998-08-05",5.6863,5.6863,5.5914,5.6144,17600.0],["1998-08-06",5.8905,6.1206,5.8905,6.1206,18400.0],["1998-08-07",5.9941,6.1896,5.9941,6.1796,25600.0],["1998-08-10",6.1796,6.1796,6.1796,6.1796,0.0],["1998-08-11",5.9941,6.2126,5.8445,6.1781,36000.0],["1998-08-12",6.112,6.1666,6.0257,6.1666,24000.0],["1998-08-13",5.925,6.0343,5.8848,5.8848,4800.0],["1998-08-14",5.8848,5.8905,5.879,5.879,6400.0],["1998-08-17",5.879,6.0458,5.879,6.0458,125600.0],["1998-08-18",6.0343,6.1896,5.879,6.0228,26400.0],["1998-08-19",5.81,6.1666,5.81,5.8848,29600.0],["1998-08-20",5.8963,6.0286,5.8963,5.9365,47200.0],["1998-08-21",5.925,5.925,5.925,5.925,24000.0],["1998-08-24",5.9595,6.1896,5.9595,6.0746,15200.0],["1998-08-25",5.9595,5.9595,5.7409,5.8071,50400.0],["1998-08-26",5.7985,5.81,5.7755,5.7755,17600.0],["1998-08-27",5.7524,5.8905,5.7524,5.8215,41600.0],["1998-08-28",5.787,5.787,5.787,5.787,13600.0],["1998-08-31",5.8042,5.8157,5.787,5.787,24800.0],["1998-09-01",5.787,5.8646,5.787,5.8387,216800.0],["1998-09-02",5.787,5.8387,5.787,5.787,22400.0],["1998-09-03",5.787,5.81,5.787,5.787,1167200.0],["1998-09-04",5.787,5.787,5.787,5.787,0.0],["1998-09-08",5.8905,5.8905,5.81,5.81,21600.0],["1998-09-09",5.8905,5.8905,5.7985,5.81,172800.0],["1998-09-10",5.8905,5.8905,5.7985,5.7985,17600.0],["1998-09-11",5.7985,5.8905,5.7985,5.8905,9600.0],["1998-09-14",5.8704,5.8704,5.81,5.81,414400.0],["1998-09-15",5.8445,5.8445,5.81,5.8157,25600.0],["1998-09-16",5.81,5.81,5.81,5.81,21600.0],["1998-09-17",5.81,5.8157,5.81,5.8157,758400.0],["1998-09-18",5.8502,5.8905,5.81,5.8905,128000.0],["1998-09-21",5.8531,5.856,5.8215,5.8215,301600.0],["1998-09-22",5.8272,5.8301,5.8215,5.8215,45600.0],["1998-09-23",5.8272,5.8387,5.7985,5.7985,86400.0],["1998-09-24",5.7985,5.7985,5.7985,5.7985,0.0],["1998-09-25",5.7064,5.7064,5.7064,5.7064,5600.0],["1998-09-28",5.8272,5.8272,5.6144,5.6259,39200.0],["1998-09-29",5.6201,5.6201,5.6201,5.6201,3200.0],["1998-09-30",5.7294,5.8272,5.6144,5.8215,71200.0],["1998-10-01",5.8042,5.8042,5.7481,5.8042,40800.0],["1998-10-02",5.7524,5.7985,5.7524,5.7985,5600.0],["1998-10-05",5.7985,5.7985,5.7985,5.7985,0.0],["1998-10-06",5.7524,5.7524,5.6432,5.6432,3200.0],["1998-10-07",5.7064,5.7064,5.6432,5.6489,13600.0],["1998-10-08",5.6144,5.6144,3.6816,5.0622,94400.0],["1998-10-09",4.8551,5.0564,4.602,4.9241,35200.0],["1998-10-12",4.9356,5.1197,4.9356,5.1197,3200.0],["1998-10-13",4.9356,4.9356,4.9356,4.9356,1600.0],["1998-10-14",5.0622,5.1657,4.9931,5.1312,20800.0],["1998-10-15",5.1312,5.1312,5.1312,5.1312,0.0],["1998-10-16",5.0046,5.3038,5.0046,5.3038,12800.0],["1998-10-19",5.3498,5.7064,5.3498,5.5626,45600.0],["1998-10-20",5.7064,5.7064,5.5224,5.7064,78400.0],["1998-10-21",5.5223,5.5454,5.5223,5.5454,6400.0],["1998-10-22",5.7064,5.7294,5.7007,5.7007,42400.0],["1998-10-23",5.7064,5.7064,5.5224,5.7064,59200.0],["1998-10-26",5.7007,5.7007,5.5684,5.6892,23200.0],["1998-10-27",5.7007,5.7007,5.6029,5.6029,12000.0],["1998-10-28",5.6604,5.6604,5.6374,5.6489,7200.0],["1998-10-29",5.4303,5.4303,5.4303,5.4303,800.0],["1998-10-30",5.577,5.577,5.5281,5.5281,7200.0],["1998-11-02",5.5281,5.5281,5.5281,5.5281,1600.0],["1998-11-03",5.6144,5.6144,5.6086,5.6086,7200.0],["1998-11-04",5.6128,5.6301,5.5493,5.5493,8800.0],["1998-11-05",5.5493,5.907,5.5493,5.907,12800.0],["1998-11-06",5.907,5.9128,5.5378,5.6589,68800.0],["1998-11-09",5.6532,5.9531,5.6532,5.9531,78400.0],["1998-11-10",5.9993,6.0051,5.9531,5.9531,27200.0],["1998-11-11",5.907,6.0281,5.907,6.0281,6400.0],["1998-11-12",5.9531,5.9531,5.8205,5.8435,44000.0],["1998-11-13",5.8435,5.8435,5.8435,5.8435,0.0],["1998-11-16",5.8724,5.9531,5.8724,5.9531,54400.0],["1998-11-17",5.881,5.881,5.8608,5.8608,4000.0],["1998-11-18",5.8724,5.9531,5.8724,5.9301,31200.0],["1998-11-19",5.9877,5.9877,5.8839,5.907,4000.0],["1998-11-20",5.907,5.907,5.907,5.907,3200.0],["1998-11-23",5.907,5.9358,5.907,5.907,22400.0],["1998-11-24",5.9416,5.9993,5.9416,5.9993,64000.0],["1998-11-25",6.0166,6.0166,5.9416,5.9416,11200.0],["1998-11-27",5.9416,5.9993,5.9416,5.9993,9600.0],["1998-11-30",5.9877,6.0224,5.9762,6.0224,7200.0],["1998-12-01",5.982,6.0454,5.982,6.0454,37600.0],["1998-12-02",5.9877,6.0454,5.9877,5.9993,49600.0],["1998-12-03",5.9877,6.0454,5.9877,6.0108,24000.0],["1998-12-04",6.0454,6.0454,5.9935,6.0397,8000.0],["1998-12-07",6.0397,6.0397,6.0397,6.0397,0.0],["1998-12-08",6.0281,6.057,6.0281,6.057,2400.0],["1998-12-09",6.057,6.0916,6.0281,6.0281,12000.0],["1998-12-10",6.0483,6.0916,5.9993,6.0108,92000.0],["1998-12-11",6.1839,6.1839,6.0108,6.0108,1600.0],["1998-12-14",6.0916,6.0916,6.0916,6.0916,800.0],["1998-12-15",5.9531,5.9531,5.6301,5.8147,18400.0],["1998-12-16",5.8897,5.8897,5.6301,5.8262,44000.0],["1998-12-17",5.7339,5.8262,5.6762,5.6762,354400.0],["1998-12-18",5.6878,5.8262,5.6878,5.8262,37600.0],["1998-12-21",5.8147,5.8839,5.8147,5.8724,5600.0],["1998-12-22",5.8839,6.0858,5.8724,6.0858,20000.0],["1998-12-23",6.0916,6.0916,5.9993,6.0397,19200.0],["1998-12-24",6.0916,6.0916,6.0108,6.0108,48800.0],["1998-12-28",6.0454,6.0916,6.0166,6.0916,12800.0],["1998-12-29",6.1262,6.1377,6.1262,6.1377,4800.0],["1998-12-30",6.1377,6.2646,6.1377,6.2589,70400.0],["1998-12-31",6.1839,6.2992,6.1723,6.23,35200.0],["1999-01-04",6.3685,6.5069,6.1839,6.3685,62400.0],["1999-01-05",6.3685,6.3685,6.3685,6.3685,0.0],["1999-01-06",6.4608,6.53,6.4608,6.4838,34400.0],["1999-01-07",6.5069,6.5185,6.3166,6.3166,55200.0],["1999-01-08",6.2877,6.3223,6.1031,6.1839,52800.0],["1999-01-11",6.2012,6.2069,6.1839,6.1839,28000.0],["1999-01-12",6.1954,6.1954,6.1954,6.1954,3200.0],["1999-01-13",6.1954,6.1954,6.1493,6.1493,22400.0],["1999-01-14",6.1839,6.1839,5.9877,6.1377,12000.0],["1999-01-15",5.9762,6.08,5.9762,5.9762,13600.0],["1999-01-19",5.9877,5.9877,5.9416,5.9416,8800.0],["1999-01-20",5.9416,5.9993,5.9416,5.9531,17600.0],["1999-01-21",5.9531,6.0224,5.9531,5.9531,9600.0],["1999-01-22",5.9531,5.9531,5.9531,5.9531,4000.0],["1999-01-25",5.9531,6.0858,5.9531,6.0858,12000.0],["1999-01-26",5.9993,5.9993,5.9531,5.9531,17600.0],["1999-01-27",5.8724,5.8724,5.8147,5.8262,23200.0],["1999-01-28",5.7599,5.7599,5.6301,5.6301,86400.0],["1999-01-29",5.7685,5.7685,5.757,5.7685,13600.0],["1999-02-01",5.8608,5.8955,5.7685,5.8608,36800.0],["1999-02-02",5.8147,5.8147,5.8147,5.8147,800.0],["1999-02-03",6.0454,6.0454,5.7685,6.0454,4000.0],["1999-02-04",5.757,5.8608,5.757,5.7685,23200.0],["1999-02-05",5.7685,5.8608,5.7685,5.8608,10400.0],["1999-02-08",5.8608,5.9762,5.8608,5.907,11200.0],["1999-02-09",5.907,5.907,5.907,5.907,2400.0],["1999-02-10",5.8764,5.8764,5.8649,5.8707,33600.0],["1999-02-11",5.8302,5.8764,5.8302,5.8764,5600.0],["1999-02-12",5.8302,5.8764,5.807,5.807,32000.0],["1999-02-16",5.9227,5.9227,5.7839,5.807,44000.0],["1999-02-17",5.7666,5.7666,5.6798,5.7087,22400.0],["1999-02-18",5.6798,5.7087,5.6798,5.6914,8800.0],["1999-02-19",5.6914,5.7608,5.46,5.46,31200.0],["1999-02-22",5.6451,5.807,5.46,5.4716,40800.0],["1999-02-23",5.807,5.807,5.4774,5.4774,48800.0],["1999-02-24",5.7261,5.8186,5.4716,5.7087,9600.0],["1999-02-25",5.7318,5.8302,5.6335,5.8302,7200.0],["1999-02-26",5.7955,5.7955,5.7376,5.7376,29600.0],["1999-03-01",5.7261,5.7261,5.7261,5.7261,3200.0],["1999-03-02",5.8764,6.0037,5.8764,5.969,20800.0],["1999-03-03",5.9343,5.9343,5.9343,5.9343,800.0],["1999-03-04",5.9806,5.9806,5.9806,5.9806,3200.0],["1999-03-05",5.969,5.969,5.969,5.969,800.0],["1999-03-08",5.969,5.969,5.969,5.969,0.0],["1999-03-09",6.0384,6.1541,6.0384,6.1541,36800.0],["1999-03-10",6.0153,6.0615,6.0153,6.0268,29600.0],["1999-03-11",6.0153,6.0153,6.0153,6.0153,8000.0],["1999-03-12",6.0731,6.0731,6.0037,6.0037,9600.0],["1999-03-15",6.0037,6.0037,6.0037,6.0037,16800.0],["1999-03-16",6.0153,6.0153,6.0153,6.0153,3200.0],["1999-03-17",6.1078,6.1078,6.0557,6.0557,6400.0],["1999-03-18",6.0037,6.0153,6.0037,6.0037,6400.0],["1999-03-19",6.0037,6.0153,6.0037,6.0153,29600.0],["1999-03-22",6.0153,6.0182,6.0095,6.0182,10400.0],["1999-03-23",6.0557,6.0731,6.0442,6.0615,32000.0],["1999-03-24",6.0442,6.0615,6.0442,6.0615,13600.0],["1999-03-25",6.0673,6.0673,6.0615,6.0673,25600.0],["1999-03-26",6.0268,6.0673,6.0268,6.0673,4800.0],["1999-03-29",6.0153,6.0962,6.0153,6.0962,48000.0],["1999-03-30",6.076,6.0847,6.0615,6.0847,13600.0],["1999-03-31",6.0153,6.0962,6.0153,6.0153,15200.0],["1999-04-01",6.0905,6.0905,5.9921,5.9921,12000.0],["1999-04-05",5.9921,5.9921,5.9921,5.9921,0.0],["1999-04-06",6.0153,6.0384,5.9921,5.9921,24000.0],["1999-04-07",5.9921,5.9921,5.9921,5.9921,0.0],["1999-04-08",5.9921,5.9921,5.7261,5.7261,32800.0],["1999-04-09",5.7261,5.9459,5.7261,5.9227,25600.0],["1999-04-12",5.9112,5.9112,5.8533,5.888,21600.0],["1999-04-13",5.9227,5.9227,5.914,5.914,16000.0],["1999-04-14",5.888,5.9285,5.888,5.9285,43200.0],["1999-04-15",5.9112,5.9459,5.9112,5.9227,25600.0],["1999-04-16",5.8996,5.9227,5.8417,5.9169,5600.0],["1999-04-19",5.9227,5.9227,5.8417,5.9227,56000.0],["1999-04-20",5.8417,5.888,5.5063,5.7608,117600.0],["1999-04-21",5.7608,5.7955,5.7376,5.7955,4800.0],["1999-04-22",5.7145,5.8996,5.7145,5.8533,96800.0],["1999-04-23",5.8649,5.888,5.7029,5.888,59200.0],["1999-04-26",5.8533,5.8533,5.7839,5.7839,19200.0],["1999-04-27",5.8128,5.9227,5.7955,5.8996,77600.0],["1999-04-28",5.836,5.969,5.836,5.969,9600.0],["1999-04-29",5.836,5.836,5.7839,5.7839,7200.0],["1999-04-30",5.7839,5.9227,5.7608,5.7839,32800.0],["1999-05-03",5.7839,5.8996,5.7839,5.8996,1600.0],["1999-05-04",5.8417,5.8938,5.8302,5.8533,42400.0],["1999-05-05",5.8719,5.8835,5.8719,5.8719,78400.0],["1999-05-06",5.9879,5.9879,5.9879,5.9879,800.0],["1999-05-07",5.9067,5.9879,5.9067,5.9415,8800.0],["1999-05-10",5.9183,5.9995,5.8951,5.9183,14400.0],["1999-05-11",5.9357,5.9995,5.8719,5.9995,4000.0],["1999-05-12",5.9995,5.9995,5.8719,5.8719,6400.0],["1999-05-13",5.8719,5.8835,5.8719,5.8719,7200.0],["1999-05-14",5.8719,5.8951,5.8603,5.8951,14400.0],["1999-05-17",5.8951,5.8951,5.8487,5.8487,12000.0],["1999-05-18",5.8487,5.9067,5.8487,5.8777,24000.0],["1999-05-19",5.8487,5.8487,5.8487,5.8487,7200.0],["1999-05-20",5.8951,5.8951,5.8487,5.8487,4800.0],["1999-05-21",5.8951,5.8951,5.8545,5.8545,6400.0],["1999-05-24",5.8951,5.8951,5.7558,5.7906,13600.0],["1999-05-25",5.8603,5.8719,5.8487,5.8487,8800.0],["1999-05-26",5.7906,5.8951,5.7906,5.8951,8800.0],["1999-05-27",5.8951,5.8951,5.8951,5.8951,0.0],["1999-05-28",5.7906,5.9009,5.6688,5.7674,112800.0],["1999-06-01",5.779,5.779,5.7573,5.779,12000.0],["1999-06-02",5.7906,5.8835,5.7558,5.7558,129600.0],["1999-06-03",5.8893,5.8893,5.8893,5.8893,3200.0],["1999-06-04",5.8893,5.8893,5.8893,5.8893,1600.0],["1999-06-07",5.8371,5.8487,5.8139,5.8487,59200.0],["1999-06-08",5.7384,5.7384,5.7384,5.7384,4800.0],["1999-06-09",5.779,5.779,5.779,5.779,4800.0],["1999-06-10",5.779,5.779,5.779,5.779,4000.0],["1999-06-11",5.779,5.779,5.779,5.779,0.0],["1999-06-14",5.7442,5.7442,5.7442,5.7442,4000.0],["1999-06-15",5.7442,5.7442,5.7442,5.7442,0.0],["1999-06-16",5.8023,5.9531,5.779,5.9531,19200.0],["1999-06-17",5.8719,5.9647,5.8719,5.8719,26400.0],["1999-06-18",5.8719,5.8835,5.8371,5.8835,53600.0],["1999-06-21",5.8835,5.8835,5.8835,5.8835,0.0],["1999-06-22",5.8603,5.8603,5.8371,5.8371,3200.0],["1999-06-23",5.8487,5.8835,5.8487,5.8777,16000.0],["1999-06-24",5.869,5.8777,5.869,5.8719,18400.0],["1999-06-25",5.8429,6.1272,5.8429,6.1272,41600.0],["1999-06-28",6.0111,6.0285,5.9299,5.9415,5600.0],["1999-06-29",5.9415,6.0576,5.9299,6.0576,24800.0],["1999-06-30",6.104,6.22,6.0343,6.0343,71200.0],["1999-07-01",6.1272,6.1968,5.9415,6.1968,18400.0],["1999-07-02",6.1925,6.22,6.191,6.22,7200.0],["1999-07-06",6.22,6.22,6.22,6.22,2400.0],["1999-07-07",6.1214,6.1214,5.9531,5.9531,6400.0],["1999-07-08",6.0285,6.0924,5.9705,6.0924,25600.0],["1999-07-09",6.1098,6.307,6.0285,6.0285,14400.0],["1999-07-12",6.307,6.307,6.307,6.307,800.0],["1999-07-13",6.0576,6.2896,6.0576,6.2896,17600.0],["1999-07-14",6.2896,6.3593,6.2896,6.3593,38400.0],["1999-07-15",6.3593,6.9047,6.3593,6.6842,285600.0],["1999-07-16",6.6378,6.661,6.6262,6.632,9600.0],["1999-07-19",6.5914,6.7828,6.5449,6.69,72800.0],["1999-07-20",6.8002,6.8002,6.7944,6.7944,27200.0],["1999-07-21",6.9047,6.9047,6.8234,6.8467,20800.0],["1999-07-22",6.8234,6.8234,6.7422,6.7828,189600.0],["1999-07-23",6.7538,6.7698,6.4753,6.4753,73600.0],["1999-07-26",6.5014,6.7306,6.5014,6.7306,14400.0],["1999-07-27",6.603,6.8699,6.603,6.8467,8000.0],["1999-07-28",6.6494,6.661,6.6378,6.6494,194400.0],["1999-07-29",6.6494,6.6494,6.6494,6.6494,0.0],["1999-07-30",6.6494,6.6494,6.5449,6.5449,16000.0],["1999-08-02",6.6842,6.9511,6.6668,6.9511,18400.0],["1999-08-03",6.9511,6.9511,6.6842,6.6842,71200.0],["1999-08-04",6.7028,6.889,6.5632,6.889,23200.0],["1999-08-05",6.5981,6.7319,6.5864,6.7319,12000.0],["1999-08-06",6.6155,6.6155,6.6155,6.6155,4000.0],["1999-08-09",6.6737,6.6737,6.6563,6.6679,21600.0],["1999-08-10",6.8483,6.8483,6.7494,6.8017,96000.0],["1999-08-11",6.6621,6.8832,6.6621,6.8832,8000.0],["1999-08-12",6.8832,6.8832,6.7959,6.8337,91200.0],["1999-08-13",6.7028,6.761,6.7028,6.7145,112000.0],["1999-08-16",6.7494,6.7494,6.7494,6.7494,21600.0],["1999-08-17",6.7377,6.8657,6.7377,6.8657,2400.0],["1999-08-18",6.8657,6.8657,6.8657,6.8657,800.0],["1999-08-19",6.7726,6.7726,6.633,6.633,3200.0],["1999-08-20",6.633,6.633,6.633,6.633,0.0],["1999-08-23",6.7959,6.7959,6.7377,6.7377,11200.0],["1999-08-24",6.6155,6.6155,6.5166,6.5923,37600.0],["1999-08-25",6.5166,6.5399,6.5166,6.5399,4800.0],["1999-08-26",6.5399,6.5399,6.5399,6.5399,0.0],["1999-08-27",6.5923,6.5923,6.5632,6.5748,21600.0],["1999-08-30",6.5632,6.5864,6.5632,6.569,50400.0],["1999-08-31",6.569,6.569,6.5632,6.5632,24800.0],["1999-09-01",6.5632,6.5923,6.5632,6.5748,21600.0],["1999-09-02",6.5923,6.7144,6.5777,6.7028,32800.0],["1999-09-03",6.7319,6.7959,6.6563,6.7959,24000.0],["1999-09-07",6.7959,6.7959,6.6563,6.7494,43200.0],["1999-09-08",6.633,6.6563,6.5632,6.633,12800.0],["1999-09-09",6.5748,6.7028,6.5748,6.7028,10400.0],["1999-09-10",6.7959,6.7959,6.7959,6.7959,4000.0],["1999-09-13",6.6097,6.6097,6.5632,6.5632,28000.0],["1999-09-14",6.5981,6.6039,6.5632,6.5632,18400.0],["1999-09-15",6.5864,6.5864,6.5632,6.5632,17600.0],["1999-09-16",6.5632,6.5632,6.5632,6.5632,14400.0],["1999-09-17",6.569,6.569,6.5632,6.5632,57600.0],["1999-09-20",6.5632,6.5734,6.5632,6.5632,8000.0],["1999-09-21",6.5632,6.5632,6.5632,6.5632,12000.0],["1999-09-22",6.5632,6.5748,6.5632,6.5748,54400.0],["1999-09-23",6.5283,6.5748,6.5283,6.5283,13600.0],["1999-09-24",6.505,6.5515,6.505,6.5515,17600.0],["1999-09-27",6.5574,6.5574,6.5224,6.5224,35200.0],["1999-09-28",6.5341,6.5341,6.5166,6.5224,98400.0],["1999-09-29",6.5166,6.5166,6.4701,6.4817,69600.0],["1999-09-30",6.4875,6.4933,6.0512,6.1442,320800.0],["1999-10-01",6.1442,6.1442,6.0861,6.0861,66400.0],["1999-10-04",6.0861,6.3537,6.0861,6.3537,2400.0],["1999-10-05",6.0861,6.2199,6.0861,6.0919,8800.0],["1999-10-06",6.3363,6.4235,6.3246,6.4235,10400.0],["1999-10-07",6.3537,6.4701,6.3072,6.3246,12800.0],["1999-10-08",6.313,6.4119,6.313,6.4119,12000.0],["1999-10-11",6.3072,6.3072,6.2606,6.2606,3200.0],["1999-10-12",6.2955,6.2955,6.2955,6.2955,13600.0],["1999-10-13",6.377,6.377,6.3072,6.3072,66400.0],["1999-10-14",6.313,6.3159,6.313,6.3159,10400.0],["1999-10-15",6.3304,6.3304,6.3304,6.3304,1600.0],["1999-10-18",6.3072,6.3537,6.3072,6.3537,17600.0],["1999-10-19",6.3421,6.3886,6.3072,6.3886,20800.0],["1999-10-20",6.3886,6.3886,6.3886,6.3886,16800.0],["1999-10-21",6.3886,6.3886,6.3886,6.3886,0.0],["1999-10-22",6.3188,6.4119,6.3188,6.4119,1600.0],["1999-10-25",6.3537,6.4119,6.3188,6.4119,4000.0],["1999-10-26",6.377,6.377,6.3188,6.3188,10400.0],["1999-10-27",6.3188,6.4235,6.3188,6.4235,5600.0],["1999-10-28",6.4584,6.5864,6.4468,6.5864,9600.0],["1999-10-29",6.5632,6.7145,6.5632,6.7145,22400.0],["1999-11-01",6.7377,6.8774,6.7028,6.8774,32000.0],["1999-11-02",6.8512,6.8512,6.3304,6.5632,17600.0],["1999-11-03",6.5935,6.5935,6.3484,6.3484,79200.0],["1999-11-04",6.3601,6.3601,6.3601,6.3601,4000.0],["1999-11-05",6.3601,6.3718,6.3601,6.3718,4800.0],["1999-11-08",6.401,6.401,6.401,6.401,2400.0],["1999-11-09",6.4885,6.4885,6.4418,6.4418,8000.0],["1999-11-10",6.5235,6.5235,6.3601,6.3601,4000.0],["1999-11-11",6.3601,6.3951,6.3601,6.3951,7200.0],["1999-11-12",6.401,6.401,6.401,6.401,4800.0],["1999-11-15",6.3951,6.4243,6.3484,6.3484,58400.0],["1999-11-16",6.3484,6.4885,6.3484,6.4418,10400.0],["1999-11-17",6.4418,6.4418,6.4185,6.4418,6400.0],["1999-11-18",6.4185,6.5293,6.4185,6.4476,25600.0],["1999-11-19",6.5118,6.5352,6.4418,6.5352,61600.0],["1999-11-22",6.4418,6.5352,6.4418,6.4418,17600.0],["1999-11-23",6.4651,6.4885,6.4593,6.4593,130400.0],["1999-11-24",6.4418,6.5352,6.4418,6.5352,63200.0],["1999-11-26",6.5352,6.5352,6.5352,6.5352,0.0],["1999-11-29",6.4885,6.5118,6.4885,6.5118,58400.0],["1999-11-30",6.4885,6.6869,6.4885,6.6869,48000.0],["1999-12-01",6.6927,6.6927,6.6927,6.6927,1600.0],["1999-12-02",6.5643,6.5643,6.5235,6.5235,8800.0],["1999-12-03",6.5235,6.6198,6.5235,6.6052,8800.0],["1999-12-06",6.6052,6.6052,6.6052,6.6052,2400.0],["1999-12-07",6.5818,6.6169,6.5235,6.5235,40800.0],["1999-12-08",6.5235,6.6285,6.5235,6.5235,166400.0],["1999-12-09",6.5235,6.6227,6.5235,6.5235,57600.0],["1999-12-10",6.5352,6.5818,6.5235,6.5235,20800.0],["1999-12-13",6.5352,6.6052,6.5352,6.6052,12800.0],["1999-12-14",6.5352,6.6752,6.5352,6.6752,58400.0],["1999-12-15",6.6519,6.7219,6.5818,6.6285,16800.0],["1999-12-16",6.6285,6.6752,6.6285,6.6519,22400.0],["1999-12-17",6.8502,6.8502,6.6519,6.6927,59200.0],["1999-12-20",6.6052,6.611,6.5818,6.5818,51200.0],["1999-12-21",6.5818,6.5818,6.5818,6.5818,18400.0],["1999-12-22",6.8736,6.8736,6.4885,6.5352,41600.0],["1999-12-23",6.6285,6.8036,6.5352,6.5352,40000.0],["1999-12-27",6.5352,6.6694,6.5352,6.6694,2400.0],["1999-12-28",6.5352,6.5352,6.5352,6.5352,9600.0],["1999-12-29",6.5818,6.5818,6.5702,6.5702,9600.0],["1999-12-30",6.5818,6.6285,6.5352,6.6285,13600.0],["1999-12-31",6.5585,6.5585,6.5527,6.5527,148800.0],["2000-01-03",6.6985,6.6985,6.5527,6.6985,6400.0],["2000-01-04",6.6985,6.7919,6.3484,6.3718,36800.0],["2000-01-05",6.3718,6.4826,6.3718,6.4418,40000.0],["2000-01-06",6.3484,6.4826,6.3484,6.3951,20000.0],["2000-01-07",6.3484,6.3951,6.3484,6.3893,8000.0],["2000-01-10",6.3951,6.436,6.3951,6.4185,25600.0],["2000-01-11",6.4301,6.4476,6.4301,6.4476,9600.0],["2000-01-12",6.4418,6.4885,6.4418,6.4885,6400.0],["2000-01-13",6.4826,6.4826,6.4593,6.4593,13600.0],["2000-01-14",6.436,6.4593,6.436,6.4593,18400.0],["2000-01-18",6.4418,6.4593,6.436,6.436,4800.0],["2000-01-19",6.436,6.4943,6.436,6.4885,294400.0],["2000-01-20",6.4885,6.4885,6.436,6.4885,8800.0],["2000-01-21",6.5089,6.5089,6.436,6.436,42400.0],["2000-01-24",6.436,6.4651,6.436,6.4651,35200.0],["2000-01-25",6.4418,6.4651,6.4418,6.4651,39200.0],["2000-01-26",6.4651,6.4651,6.3484,6.3484,53600.0],["2000-01-27",6.3484,6.4418,6.3484,6.3951,12000.0],["2000-01-28",6.4826,6.4826,6.401,6.4126,39200.0],["2000-01-31",6.4418,6.4535,6.4126,6.436,92800.0],["2000-02-01",6.4185,6.4418,6.3134,6.4418,14400.0],["2000-02-02",6.4418,6.4418,6.1851,6.1851,321600.0],["2000-02-03",6.1851,6.3018,6.1851,6.1967,101600.0],["2000-02-04",6.1967,6.1967,6.1967,6.1967,0.0],["2000-02-07",6.1967,6.2493,6.1851,6.1851,46400.0],["2000-02-08",6.1851,6.1851,6.1851,6.1851,17600.0],["2000-02-09",6.2038,6.2038,6.2038,6.2038,16000.0],["2000-02-10",6.2916,6.2916,6.2155,6.2916,12800.0],["2000-02-11",6.3677,6.3911,6.2155,6.2272,76000.0],["2000-02-14",6.2272,6.274,6.1745,6.1804,491200.0],["2000-02-15",6.1804,6.1862,6.1804,6.1862,16800.0],["2000-02-16",6.1804,6.3208,6.1804,6.3208,61600.0],["2000-02-17",6.2155,6.3208,6.2155,6.3208,23200.0],["2000-02-18",6.2389,6.3091,6.2272,6.274,15200.0],["2000-02-22",6.2272,6.3208,6.2155,6.2155,8000.0],["2000-02-23",6.2155,6.2623,6.1804,6.1804,18400.0],["2000-02-24",6.1804,6.2506,6.1804,6.2506,31200.0],["2000-02-25",6.2155,6.2272,6.1804,6.1804,28800.0],["2000-02-28",6.1804,6.195,6.0399,6.0399,30400.0],["2000-02-29",6.0399,6.2389,6.0399,6.2389,25600.0],["2000-03-01",6.1394,6.1892,5.9521,5.9931,108000.0],["2000-03-02",6.0633,6.0633,5.9814,5.9814,19200.0],["2000-03-03",6.075,6.0867,6.0516,6.0765,28000.0],["2000-03-06",6.0765,6.0765,6.0765,6.0765,0.0],["2000-03-07",6.3677,6.4847,6.3677,6.4847,5600.0],["2000-03-08",6.2506,6.4613,6.2506,6.356,18400.0],["2000-03-09",6.2682,6.4496,6.1804,6.2682,74400.0],["2000-03-10",6.1511,6.1511,6.0282,6.0282,63200.0],["2000-03-13",5.9814,6.0048,5.9814,6.0048,25600.0],["2000-03-14",5.9814,5.9931,5.8878,5.9931,382400.0],["2000-03-15",5.8995,5.9931,5.8995,5.9463,126400.0],["2000-03-16",5.9346,6.0165,5.9346,5.9463,70400.0],["2000-03-17",5.9463,5.958,5.9346,5.9346,12000.0],["2000-03-20",5.9229,6.0487,5.9229,5.9346,308800.0],["2000-03-21",5.9346,6.0633,5.9346,5.9463,82400.0],["2000-03-22",5.8995,6.0809,5.8995,6.0107,28800.0],["2000-03-23",5.9463,5.9814,5.9463,5.9697,37600.0],["2000-03-24",5.9697,6.0867,5.9697,6.0692,24000.0],["2000-03-27",6.075,6.1101,6.0282,6.1043,27200.0],["2000-03-28",6.0809,6.1102,6.0282,6.1102,14400.0],["2000-03-29",6.0692,6.2272,6.0282,6.1804,64000.0],["2000-03-30",6.0516,6.0867,5.9814,5.9931,108800.0],["2000-03-31",5.9463,6.1804,5.9463,5.9814,40000.0],["2000-04-03",6.1628,6.1628,5.9814,5.999,17600.0],["2000-04-04",5.999,6.0048,5.999,6.0004,57600.0],["2000-04-05",5.999,6.1219,5.999,6.0107,104800.0],["2000-04-06",6.1745,6.2214,6.1336,6.2214,102400.0],["2000-04-07",6.2214,6.2799,6.1979,6.2506,27200.0],["2000-04-10",6.1101,6.3267,6.1101,6.3267,79200.0],["2000-04-11",6.2331,6.274,6.2272,6.274,20800.0],["2000-04-12",6.4613,6.5081,6.4613,6.4847,20000.0],["2000-04-13",6.4613,6.5491,6.4613,6.5432,511200.0],["2000-04-14",6.5491,6.5491,6.4994,6.5081,18400.0],["2000-04-17",6.5081,6.7364,6.4964,6.6486,47200.0],["2000-04-18",6.7364,6.7364,6.4613,6.4862,33600.0],["2000-04-19",6.5637,6.5637,6.4847,6.4847,9600.0],["2000-04-20",6.4847,6.6427,6.473,6.4847,34400.0],["2000-04-24",6.4847,6.5081,6.4847,6.5081,1600.0],["2000-04-25",6.6427,6.6427,6.5432,6.6018,18400.0],["2000-04-26",6.6427,6.6486,6.6427,6.6486,33600.0],["2000-04-27",6.4613,6.555,6.3911,6.4145,13600.0],["2000-04-28",6.6018,6.7305,6.6018,6.6603,130400.0],["2000-05-01",6.6954,6.83,6.6544,6.8125,68000.0],["2000-05-02",6.6603,6.7539,6.473,6.7539,53600.0],["2000-05-03",6.6689,6.7863,6.6689,6.7863,12000.0],["2000-05-04",6.801,6.801,6.6234,6.7629,32800.0],["2000-05-05",6.7394,6.7893,6.7394,6.7643,24800.0],["2000-05-08",6.575,6.6807,6.575,6.6807,11200.0],["2000-05-09",6.7599,6.7599,6.575,6.575,14400.0],["2000-05-10",6.6044,6.6044,6.5867,6.5867,25600.0],["2000-05-11",6.5398,6.5574,6.5398,6.5398,8000.0],["2000-05-12",6.6337,6.6337,6.5691,6.5691,7200.0],["2000-05-15",6.6337,6.6396,6.6044,6.6044,13600.0],["2000-05-16",6.6102,6.6102,6.5633,6.5867,105600.0],["2000-05-17",6.5662,6.5662,6.3402,6.3637,145600.0],["2000-05-18",6.3167,6.3167,6.2697,6.2932,25600.0],["2000-05-19",6.2697,6.4635,6.2463,6.3167,39200.0],["2000-05-22",6.305,6.3108,6.2697,6.3108,53600.0],["2000-05-23",6.3783,6.4752,6.3783,6.4752,28000.0],["2000-05-24",6.3284,6.3284,6.2228,6.258,60800.0],["2000-05-25",6.258,6.258,6.1054,6.1288,30400.0],["2000-05-26",6.1288,6.1288,6.1288,6.1288,24000.0],["2000-05-30",6.258,6.3167,6.211,6.3167,12000.0],["2000-05-31",6.5046,6.575,6.5046,6.575,16800.0],["2000-06-01",6.5867,6.5867,6.5398,6.575,57600.0],["2000-06-02",6.575,6.5867,6.575,6.5867,20000.0],["2000-06-05",6.5398,6.5867,6.5398,6.5515,75200.0],["2000-06-06",6.5515,6.5867,6.5515,6.575,5600.0],["2000-06-07",6.5633,6.5867,6.5633,6.5867,11200.0],["2000-06-08",6.528,6.5574,6.5046,6.5574,112000.0],["2000-06-09",6.5574,6.5574,6.5574,6.5574,0.0],["2000-06-12",6.5574,6.5574,6.5574,6.5574,0.0],["2000-06-13",6.4928,6.5633,6.4928,6.5633,15200.0],["2000-06-14",6.5046,6.6337,6.5046,6.5046,220800.0],["2000-06-15",6.5163,6.528,6.5163,6.528,12800.0],["2000-06-16",6.5985,6.5985,6.5222,6.5222,64000.0],["2000-06-19",6.5104,6.5867,6.4752,6.5779,74400.0],["2000-06-20",6.5809,6.5809,6.5222,6.528,251200.0],["2000-06-21",6.5046,6.575,6.4987,6.575,36000.0],["2000-06-22",6.5046,6.5222,6.5046,6.5222,2400.0],["2000-06-23",6.5046,6.5046,6.2463,6.2463,25600.0],["2000-06-26",6.3167,6.3167,6.0349,6.0584,28000.0],["2000-06-27",6.1553,6.1553,6.0643,6.0643,28000.0],["2000-06-28",6.1758,6.2697,6.1758,6.2697,40800.0],["2000-06-29",6.1054,6.1171,6.1054,6.1171,12000.0],["2000-06-30",6.3637,6.3871,6.1171,6.3637,29600.0],["2000-07-03",6.3637,6.3637,6.3637,6.3637,3200.0],["2000-07-05",6.4341,6.4576,6.3519,6.3637,12000.0],["2000-07-06",6.4576,6.4693,6.3872,6.3989,76800.0],["2000-07-07",6.4576,6.4576,6.393,6.4576,42400.0],["2000-07-10",6.3872,6.4341,6.3872,6.4077,8800.0],["2000-07-11",6.4048,6.4048,6.3167,6.3872,105600.0],["2000-07-12",6.3402,6.3872,6.3402,6.3754,2400.0],["2000-07-13",6.3695,6.4165,6.3695,6.4165,4800.0],["2000-07-14",6.4224,6.575,6.3637,6.575,53600.0],["2000-07-17",6.5926,6.5926,6.2932,6.2932,24800.0],["2000-07-18",6.2932,6.2932,6.0936,6.0936,62400.0],["2000-07-19",6.1171,6.1171,6.0525,6.0525,12800.0],["2000-07-20",6.0936,6.1288,6.0467,6.123,526400.0],["2000-07-21",6.123,6.1758,6.1171,6.1406,288800.0],["2000-07-24",6.1347,6.1406,6.1112,6.1288,59200.0],["2000-07-25",6.1112,6.1171,6.1054,6.1054,42400.0],["2000-07-26",6.1054,6.1347,6.1054,6.1288,57600.0],["2000-07-27",6.1347,6.1347,6.0878,6.0936,56000.0],["2000-07-28",6.1112,6.1171,6.0584,6.0584,34400.0],["2000-07-31",6.0995,6.1993,6.0995,6.1934,304000.0],["2000-08-01",6.0173,6.1876,6.0173,6.0819,54400.0],["2000-08-02",6.1144,6.1144,6.0849,6.0849,12800.0],["2000-08-03",6.0378,6.0908,6.0378,6.0437,16000.0],["2000-08-04",6.0084,6.0319,5.9671,5.9671,250400.0],["2000-08-07",6.0201,6.0201,5.9141,5.9141,23200.0],["2000-08-08",5.9141,6.0143,5.9141,5.9789,148000.0],["2000-08-09",5.9848,6.0025,5.9848,6.0025,45600.0],["2000-08-10",6.0084,6.0791,6.0025,6.0555,50400.0],["2000-08-11",6.0673,6.191,6.0673,6.191,84800.0],["2000-08-14",6.191,6.2204,6.191,6.2028,4800.0],["2000-08-15",6.1851,6.2558,6.1851,6.2558,12800.0],["2000-08-16",6.2204,6.2734,6.1969,6.2204,122400.0],["2000-08-17",6.2204,6.2204,6.1497,6.1497,44000.0],["2000-08-18",6.2086,6.2086,6.138,6.1674,33600.0],["2000-08-21",6.138,6.138,6.1321,6.1321,62400.0],["2000-08-22",6.1674,6.1674,6.0614,6.1144,72000.0],["2000-08-23",6.1026,6.1497,6.1026,6.138,47200.0],["2000-08-24",6.1262,6.1262,6.1262,6.1262,800.0],["2000-08-25",6.1733,6.1733,6.1438,6.1438,7200.0],["2000-08-28",6.1439,6.1733,6.1262,6.1733,46400.0],["2000-08-29",6.1203,6.1733,6.1203,6.1262,28000.0],["2000-08-30",6.1262,6.1277,6.1262,6.1262,40800.0],["2000-08-31",6.1439,6.1497,6.1144,6.1497,10400.0],["2000-09-01",6.1203,6.1203,6.0687,6.0732,17600.0],["2000-09-05",6.0319,6.1262,6.0319,6.1262,76000.0],["2000-09-06",6.138,6.1438,6.1144,6.1438,29600.0],["2000-09-07",6.1203,6.1556,6.1144,6.1203,68800.0],["2000-09-08",6.1203,6.1262,6.1144,6.1262,81600.0],["2000-09-11",6.1321,6.1674,6.1203,6.1203,104000.0],["2000-09-12",6.1497,6.1497,6.1203,6.1203,31200.0],["2000-09-13",6.1203,6.1203,6.1203,6.1203,15200.0],["2000-09-14",6.1203,6.1262,6.1203,6.1262,37600.0],["2000-09-15",6.1203,6.2145,6.1203,6.2145,94400.0],["2000-09-18",6.1969,6.1969,6.1321,6.1969,43200.0],["2000-09-19",6.1969,6.1969,6.1969,6.1969,0.0],["2000-09-20",6.2028,6.2263,6.1262,6.2263,34400.0],["2000-09-21",6.2263,6.2263,6.138,6.1497,5600.0],["2000-09-22",6.1438,6.2499,6.1438,6.2499,8000.0],["2000-09-25",6.3147,6.3265,6.1733,6.3265,26400.0],["2000-09-26",6.3265,6.3736,6.2911,6.3736,12000.0],["2000-09-27",6.3795,6.3795,6.2204,6.3088,44000.0],["2000-09-28",6.3088,6.621,6.3088,6.621,63200.0],["2000-09-29",6.4855,6.5974,6.4855,6.5032,16800.0],["2000-10-02",5.3958,5.4664,4.9245,5.4134,142400.0],["2000-10-03",6.0319,6.0319,5.6549,6.0319,239200.0],["2000-10-04",6.0849,6.3618,6.0849,6.3618,151200.0],["2000-10-05",6.3618,6.3971,6.2381,6.3898,29600.0],["2000-10-06",6.3854,6.456,6.3854,6.4443,32800.0],["2000-10-09",6.4502,6.4561,6.3971,6.4207,48800.0],["2000-10-10",6.0319,6.4089,6.0319,6.3854,561600.0],["2000-10-11",6.3971,6.4266,6.3736,6.403,58400.0],["2000-10-12",6.3913,6.3913,6.3618,6.3913,5600.0],["2000-10-13",6.4089,6.4089,6.3206,6.3618,18400.0],["2000-10-16",6.3618,6.3971,6.297,6.3913,38400.0],["2000-10-17",6.3559,6.8802,6.3559,6.8448,116800.0],["2000-10-18",6.568,6.568,6.1085,6.5267,27200.0],["2000-10-19",6.5974,6.6799,6.5915,6.6799,28000.0],["2000-10-20",6.6504,6.7624,6.6504,6.674,51200.0],["2000-10-23",6.674,6.6755,6.6269,6.6445,20800.0],["2000-10-24",6.6431,6.6445,6.5267,6.5915,52800.0],["2000-10-25",6.5856,6.5856,6.4148,6.4148,36000.0],["2000-10-26",6.4089,6.515,6.4089,6.4737,59200.0],["2000-10-27",6.4796,6.4796,6.0791,6.2086,99200.0],["2000-10-30",6.1851,6.4384,6.1144,6.4384,32800.0],["2000-10-31",6.4796,6.4796,6.4148,6.4207,40800.0],["2000-11-01",6.4148,6.4148,6.4148,6.4148,7200.0],["2000-11-02",6.4325,6.4796,6.1262,6.1262,63200.0],["2000-11-03",6.297,6.297,6.297,6.297,800.0],["2000-11-06",6.1969,6.297,6.1969,6.297,12000.0],["2000-11-07",6.1969,6.2086,6.1969,6.2086,2400.0],["2000-11-08",6.2472,6.3949,6.2472,6.2886,29600.0],["2000-11-09",6.2531,6.4008,6.2413,6.2472,112800.0],["2000-11-10",6.2531,6.2531,6.1763,6.2176,107200.0],["2000-11-13",6.2176,6.5545,6.1822,6.5486,248000.0],["2000-11-14",6.5604,6.5722,6.5486,6.5486,36000.0],["2000-11-15",6.5072,6.6195,6.5072,6.5368,156000.0],["2000-11-16",6.5841,6.5959,6.4954,6.4954,77600.0],["2000-11-17",6.525,6.525,6.4777,6.4777,11200.0],["2000-11-20",6.4895,6.5176,6.4895,6.4895,11200.0],["2000-11-21",6.4895,6.4895,6.4422,6.4481,17600.0],["2000-11-22",6.4777,6.4777,6.2472,6.3299,142400.0],["2000-11-24",6.3536,6.3536,6.3536,6.3536,1600.0],["2000-11-27",6.3831,6.4068,6.194,6.2117,96800.0],["2000-11-28",6.1703,6.324,6.0817,6.324,180800.0],["2000-11-29",6.3004,6.4186,6.0758,6.0935,160800.0],["2000-11-30",6.1497,6.1497,5.9576,6.064,23200.0],["2000-12-01",6.1467,6.6195,6.1467,6.5013,78400.0],["2000-12-04",6.3477,6.454,6.3358,6.3358,131200.0],["2000-12-05",6.389,6.4895,6.3255,6.3358,59200.0],["2000-12-06",6.3462,6.3462,6.194,6.194,43200.0],["2000-12-07",6.194,6.2295,6.0049,6.0049,104800.0],["2000-12-08",6.0285,6.3358,6.0285,6.3358,53600.0],["2000-12-11",6.2295,6.4186,6.2295,6.3004,28800.0],["2000-12-12",6.3949,6.4304,6.361,6.3831,12000.0],["2000-12-13",6.4068,6.4068,6.2413,6.2546,38400.0],["2000-12-14",6.2294,6.2294,6.194,6.1999,4800.0],["2000-12-15",6.3358,6.3713,6.194,6.3122,84000.0],["2000-12-18",6.3654,6.4186,6.3358,6.4186,180800.0],["2000-12-19",6.4304,6.4304,6.3358,6.3595,41600.0],["2000-12-20",6.3595,6.3595,6.3004,6.3004,38400.0],["2000-12-21",6.2886,6.5782,6.2531,6.4718,55200.0],["2000-12-22",6.4481,6.5191,6.3595,6.5013,75200.0],["2000-12-26",6.4363,6.4984,6.4304,6.454,23200.0],["2000-12-27",6.4422,6.4954,6.4422,6.4954,13600.0],["2000-12-28",6.4954,6.5722,6.454,6.5722,50400.0],["2000-12-29",6.5013,6.5708,6.4659,6.4777,184800.0],["2001-01-02",6.4659,6.5131,6.0521,6.1231,170400.0],["2001-01-03",6.1231,6.1999,6.0935,6.1467,159200.0],["2001-01-04",6.1526,6.3536,6.1231,6.3063,127200.0],["2001-01-05",6.2531,6.2531,6.0521,6.0521,75200.0],["2001-01-08",6.0521,6.2354,6.0521,6.0699,31200.0],["2001-01-09",6.1467,6.2398,6.1467,6.2294,5600.0],["2001-01-10",6.1644,6.2176,6.1585,6.2029,23200.0],["2001-01-11",6.2176,6.2176,6.1467,6.1526,6400.0],["2001-01-12",6.1467,6.2117,6.1467,6.1644,721600.0],["2001-01-16",6.1467,6.1969,6.1467,6.1969,107200.0],["2001-01-17",6.2354,6.259,6.2354,6.259,11200.0],["2001-01-18",6.1999,6.2354,6.1999,6.2354,7200.0],["2001-01-19",6.1999,6.3004,6.1467,6.1467,89600.0],["2001-01-22",6.1172,6.2235,6.0521,6.129,8800.0],["2001-01-23",6.1053,6.259,6.1053,6.194,40000.0],["2001-01-24",6.1999,6.2472,6.1644,6.1703,30400.0],["2001-01-25",6.2649,6.3358,6.1467,6.2826,77600.0],["2001-01-26",6.2886,6.4954,6.2767,6.4304,143200.0],["2001-01-29",6.4718,6.59,6.3417,6.5545,116000.0],["2001-01-30",6.6136,6.7082,6.5486,6.6905,96800.0],["2001-01-31",6.6816,6.7496,6.655,6.7141,217600.0],["2001-02-01",6.6905,6.6905,6.5131,6.5722,25600.0],["2001-02-02",6.5722,6.5722,6.4068,6.4068,6400.0],["2001-02-05",6.389,6.5013,6.389,6.5013,4800.0],["2001-02-06",6.5191,6.5191,6.4718,6.5176,25600.0],["2001-02-07",6.4866,6.6348,6.3561,6.6348,936800.0],["2001-02-08",6.5933,6.6289,6.4569,6.4569,128800.0],["2001-02-09",6.4569,6.4984,6.451,6.451,130400.0],["2001-02-12",6.4747,6.4747,6.4391,6.4688,154400.0],["2001-02-13",6.4866,6.5459,6.4806,6.5221,266400.0],["2001-02-14",6.4984,6.5933,6.4747,6.4747,108800.0],["2001-02-15",6.451,6.6289,6.451,6.5992,68800.0],["2001-02-16",6.4984,6.5992,6.4569,6.5459,55200.0],["2001-02-20",6.5636,6.5636,6.4925,6.5399,32800.0],["2001-02-21",6.451,6.5755,6.4391,6.448,27200.0],["2001-02-22",6.4391,6.534,6.4154,6.4391,99200.0],["2001-02-23",6.4688,6.4984,6.4273,6.4391,48000.0],["2001-02-26",6.5103,6.7356,6.5103,6.7074,79200.0],["2001-02-27",6.6585,6.6585,6.5755,6.5755,10400.0],["2001-02-28",6.7593,6.8067,6.6407,6.8067,112000.0],["2001-03-01",6.7356,6.949,6.6363,6.949,109600.0],["2001-03-02",6.783,6.9372,6.783,6.9253,49600.0],["2001-03-05",6.8423,6.9253,6.8423,6.8542,103200.0],["2001-03-06",6.8482,6.9253,6.7875,6.9016,64000.0],["2001-03-07",6.8542,6.9253,6.8542,6.9016,25600.0],["2001-03-08",6.9016,6.9016,6.8305,6.8423,50400.0],["2001-03-09",6.783,6.9016,6.7712,6.789,12000.0],["2001-03-12",6.783,6.783,6.6407,6.6407,20800.0],["2001-03-13",6.5933,6.783,6.5933,6.7415,7200.0],["2001-03-14",6.783,6.783,6.5577,6.6867,44000.0],["2001-03-15",6.5874,6.6407,6.5459,6.5829,16800.0],["2001-03-16",6.6882,6.6882,6.5459,6.5459,55200.0],["2001-03-19",6.5992,6.5992,6.5992,6.5992,800.0],["2001-03-20",6.5103,6.5103,6.4036,6.4095,424000.0],["2001-03-21",6.4213,6.4806,6.4213,6.451,56800.0],["2001-03-22",6.451,6.6407,6.451,6.6289,52800.0],["2001-03-23",6.6407,6.6407,6.5459,6.5473,12800.0],["2001-03-26",6.5459,6.6289,6.4866,6.5637,79200.0],["2001-03-27",6.5636,6.6407,6.534,6.6229,40000.0],["2001-03-28",6.6289,6.6348,6.451,6.6348,36000.0],["2001-03-29",6.451,6.5874,6.451,6.5874,48800.0],["2001-03-30",6.6289,6.8542,6.6289,6.7949,114400.0],["2001-04-02",6.7475,6.7475,6.6704,6.6882,15200.0],["2001-04-03",6.6822,6.6822,6.6407,6.6407,12000.0],["2001-04-04",6.6407,6.8305,6.6407,6.7949,32800.0],["2001-04-05",6.7475,6.783,6.6763,6.783,72000.0],["2001-04-06",6.7949,6.8186,6.6289,6.6941,68800.0],["2001-04-09",6.7005,6.7052,6.6929,6.7052,6400.0],["2001-04-10",6.6995,6.8997,6.6995,6.8997,60000.0],["2001-04-11",6.8352,6.8352,6.6056,6.6056,9600.0],["2001-04-12",6.5648,6.5648,6.4965,6.4965,3200.0],["2001-04-16",6.4965,6.4965,6.4965,6.4965,0.0],["2001-04-17",6.6872,6.6872,6.5411,6.6274,36000.0],["2001-04-18",6.6407,6.6407,6.2688,6.3827,18400.0],["2001-04-19",6.4472,6.4956,6.4368,6.4462,239200.0],["2001-04-20",6.487,6.487,6.451,6.451,69600.0],["2001-04-23",6.4937,6.5221,6.4937,6.5221,61600.0],["2001-04-24",6.5269,6.7223,6.5269,6.5886,104000.0],["2001-04-25",6.5885,6.6787,6.4984,6.4984,342400.0],["2001-04-26",6.5743,6.7071,6.5127,6.7071,228000.0],["2001-04-27",6.7356,6.7783,6.7119,6.7735,38400.0],["2001-04-30",6.7821,6.8305,6.7309,6.8115,22400.0],["2001-05-01",6.8115,6.9253,6.7944,6.9253,63200.0],["2001-05-02",6.9196,6.9253,6.7783,6.784,16800.0],["2001-05-03",6.7365,6.7365,6.7365,6.7365,1600.0],["2001-05-04",6.9111,6.9111,6.5364,6.5791,34400.0],["2001-05-07",6.5791,6.5791,6.5364,6.5506,4000.0],["2001-05-08",6.5933,6.5933,6.5933,6.5933,4000.0],["2001-05-09",6.559,6.6209,6.559,6.6209,40000.0],["2001-05-10",6.559,6.7113,6.559,6.7075,45600.0],["2001-05-11",6.7075,6.7113,6.659,6.7113,11200.0],["2001-05-14",6.6771,6.7161,6.6771,6.7161,8800.0],["2001-05-15",6.6875,6.6875,6.559,6.659,108800.0],["2001-05-16",6.5685,6.6637,6.5685,6.6495,36800.0],["2001-05-17",6.6875,6.7494,6.6866,6.7494,24000.0],["2001-05-18",6.7342,6.8008,6.7342,6.7351,18400.0],["2001-05-21",6.7361,6.8722,6.7361,6.8722,38400.0],["2001-05-22",6.8722,6.9655,6.8484,6.9655,48800.0],["2001-05-23",6.9408,6.9703,6.8836,6.9703,70400.0],["2001-05-24",6.955,6.9969,6.955,6.9969,23200.0],["2001-05-25",7.0207,7.0445,7.0207,7.0445,6400.0],["2001-05-29",6.9817,7.0388,6.9722,6.9903,58400.0],["2001-05-30",7.0445,7.055,6.917,6.9446,47200.0],["2001-05-31",6.9541,7.0826,6.9065,7.0826,44800.0],["2001-06-01",6.976,7.0436,6.8484,6.8532,72000.0],["2001-06-04",6.8541,7.0445,6.8541,7.0445,54400.0],["2001-06-05",6.8494,7.0112,6.8494,7.0112,45600.0],["2001-06-06",6.8637,6.8874,6.8494,6.8494,11200.0],["2001-06-07",6.8494,6.8494,6.8494,6.8494,800.0],["2001-06-08",6.9493,6.9493,6.8494,6.8541,56800.0],["2001-06-11",6.8494,6.9493,6.8494,6.9493,44800.0],["2001-06-12",6.8541,6.9636,6.8541,6.9636,29600.0],["2001-06-13",6.8684,6.8684,6.8446,6.8503,56800.0],["2001-06-14",6.8446,6.8827,6.8446,6.8827,32800.0],["2001-06-15",6.8494,6.8951,6.8494,6.8951,52800.0],["2001-06-18",6.8798,6.8817,6.8399,6.8494,108000.0],["2001-06-19",6.896,6.9236,6.8494,6.9017,19200.0],["2001-06-20",6.9151,6.9493,6.8541,6.9493,32000.0],["2001-06-21",6.9398,6.9731,6.9398,6.9731,13600.0],["2001-06-22",6.9179,6.9731,6.8598,6.8598,20000.0],["2001-06-25",6.8598,6.9731,6.7856,6.9398,73600.0],["2001-06-26",6.8779,6.9446,6.8094,6.8094,71200.0],["2001-06-27",6.8684,6.8827,6.8684,6.8827,37600.0],["2001-06-28",6.8827,6.9303,6.8827,6.9303,44000.0],["2001-06-29",6.9303,7.2254,6.9303,7.2254,69600.0],["2001-07-02",7.1635,7.3777,7.1492,7.3206,62400.0],["2001-07-03",7.3968,7.3968,7.3301,7.373,56000.0],["2001-07-05",7.3196,7.4386,7.1502,7.2635,96000.0],["2001-07-06",7.2016,7.2016,7.2016,7.2016,9600.0],["2001-07-09",7.1959,7.2016,7.154,7.1987,24000.0],["2001-07-10",7.2016,7.2606,7.1778,7.254,78400.0],["2001-07-11",7.1397,7.2397,7.1397,7.2397,53600.0],["2001-07-12",7.2444,7.3206,7.2349,7.3206,24800.0],["2001-07-13",7.3425,7.8842,7.3301,7.8042,100000.0],["2001-07-16",7.1397,7.451,7.0112,7.253,21600.0],["2001-07-17",6.9408,7.2064,6.9408,7.154,35200.0],["2001-07-18",7.173,7.173,6.857,6.857,47200.0],["2001-07-19",6.9017,6.9817,6.8275,6.9817,8000.0],["2001-07-20",6.896,6.9646,6.8256,6.9189,12800.0],["2001-07-23",6.8256,6.8256,6.56,6.7047,41600.0],["2001-07-24",6.6637,6.6637,6.5923,6.5923,10400.0],["2001-07-25",6.5876,6.5876,6.5447,6.5685,165600.0],["2001-07-26",6.559,6.5971,6.5562,6.5971,124000.0],["2001-07-27",6.5685,6.5828,6.5638,6.5781,156800.0],["2001-07-30",6.5685,6.6656,6.4971,6.6656,34400.0],["2001-07-31",6.5647,6.6418,6.5029,6.5029,45600.0],["2001-08-01",6.619,6.6847,6.5971,6.678,34400.0],["2001-08-02",6.6799,6.7332,6.6409,6.7161,30400.0],["2001-08-03",6.7637,6.7637,6.6161,6.6304,18400.0],["2001-08-06",6.5933,6.6152,6.5162,6.6152,47200.0],["2001-08-07",6.5209,6.6028,6.5209,6.6028,23200.0],["2001-08-08",6.6076,6.6095,6.577,6.5866,69600.0],["2001-08-09",6.5914,6.6439,6.5818,6.62,31200.0],["2001-08-10",6.6248,6.7108,6.6248,6.7108,3200.0],["2001-08-13",6.6974,6.7346,6.6257,6.7346,26400.0],["2001-08-14",6.7738,6.9209,6.7738,6.8025,31200.0],["2001-08-15",6.8034,6.8034,6.6582,6.7824,6400.0],["2001-08-16",6.6917,6.7834,6.6917,6.7834,3200.0],["2001-08-17",6.7834,6.7834,6.7834,6.7834,0.0],["2001-08-20",6.7834,6.898,6.7834,6.898,10400.0],["2001-08-21",6.8063,6.9133,6.8063,6.8063,31200.0],["2001-08-22",6.6783,6.9295,6.6783,6.9295,84800.0],["2001-08-23",6.9496,6.9849,6.9467,6.9467,39200.0],["2001-08-24",6.8818,6.9821,6.8779,6.9821,9600.0],["2001-08-27",6.9725,6.9811,6.9725,6.9801,5600.0],["2001-08-28",6.8693,6.9735,6.8693,6.8693,15200.0],["2001-08-29",6.8779,6.9677,6.8531,6.9677,9600.0],["2001-08-30",6.8588,6.9792,6.8588,6.8798,35200.0],["2001-08-31",6.9649,6.9649,6.9391,6.9391,7200.0],["2001-09-04",6.8732,6.9161,6.7203,6.7824,40800.0],["2001-09-05",6.7155,6.7872,6.7155,6.7738,42400.0],["2001-09-06",6.7738,6.7986,6.62,6.7088,28000.0],["2001-09-07",6.7088,6.7509,6.685,6.7146,43200.0],["2001-09-10",6.7537,6.7537,6.6019,6.6926,50400.0],["2001-09-17",6.5828,6.7633,6.5828,6.5914,60800.0],["2001-09-18",6.6114,6.6391,6.577,6.577,101600.0],["2001-09-19",6.5837,6.6678,6.5818,6.663,96800.0],["2001-09-20",6.5961,6.641,6.5818,6.6219,63200.0],["2001-09-21",6.6697,6.6697,6.5818,6.5828,62400.0],["2001-09-24",6.7108,6.728,6.5828,6.5914,44000.0],["2001-09-25",6.5818,6.684,6.5742,6.6085,39200.0],["2001-09-26",6.6391,6.6859,6.5914,6.5914,92000.0],["2001-09-27",6.6296,6.8302,6.5818,6.8302,36000.0],["2001-09-28",6.8111,6.8779,6.6191,6.8779,112000.0],["2001-10-01",6.7834,6.877,6.7834,6.8206,124800.0],["2001-10-02",6.8302,6.8741,6.8206,6.8617,39200.0],["2001-10-03",6.8445,6.8751,6.8445,6.8512,130400.0],["2001-10-04",6.8923,6.919,6.854,6.9171,5600.0],["2001-10-05",6.8588,6.9228,6.854,6.9171,7200.0],["2001-10-08",6.9018,6.9228,6.8636,6.8636,7200.0],["2001-10-09",6.9372,6.9372,6.8665,6.8665,3200.0],["2001-10-10",6.854,6.9544,6.7948,6.8779,37600.0],["2001-10-11",6.7824,6.9219,6.7471,6.8846,26400.0],["2001-10-12",6.8063,6.897,6.792,6.897,18400.0],["2001-10-15",6.8999,7.0021,6.856,6.983,110400.0],["2001-10-16",6.9801,7.0833,6.9496,7.0833,99200.0],["2001-10-17",7.068,7.2543,7.0489,7.218,52800.0],["2001-10-18",7.1129,7.2543,7.089,7.1808,15200.0],["2001-10-19",7.1349,7.1855,7.1282,7.1645,168800.0],["2001-10-22",7.1406,7.1979,7.1406,7.1884,35200.0],["2001-10-23",7.2123,7.2304,7.1645,7.2304,36800.0],["2001-10-24",7.2314,7.2409,7.2314,7.2409,2400.0],["2001-10-25",7.1788,7.4702,7.1788,7.4702,20000.0],["2001-10-26",7.4635,7.518,7.325,7.518,27200.0],["2001-10-29",7.3556,7.4234,7.3556,7.4205,5600.0],["2001-10-30",7.2123,7.3078,7.1645,7.3078,29600.0],["2001-10-31",7.1263,7.367,7.1263,7.3431,82400.0],["2001-11-01",7.3288,7.4119,7.2725,7.4119,8000.0],["2001-11-02",7.4119,7.4119,7.4119,7.4119,0.0],["2001-11-05",7.389,7.4033,7.3365,7.4024,21600.0],["2001-11-06",7.2648,7.4005,7.26,7.3995,13600.0],["2001-11-07",7.4225,7.4311,7.3296,7.3554,5600.0],["2001-11-08",7.4426,7.4666,7.3554,7.4158,16000.0],["2001-11-09",7.4062,7.412,7.2749,7.412,12800.0],["2001-11-12",7.4081,7.4081,7.3823,7.4072,3200.0],["2001-11-13",7.3334,7.3372,7.2692,7.3315,22400.0],["2001-11-14",7.2769,7.3641,7.2769,7.3641,4000.0],["2001-11-15",7.3794,7.4033,7.3334,7.3401,49600.0],["2001-11-16",7.4273,7.481,7.4273,7.481,29600.0],["2001-11-19",7.3784,7.457,7.3688,7.457,19200.0],["2001-11-20",7.457,7.457,7.457,7.457,4800.0],["2001-11-21",7.3765,7.4666,7.2778,7.365,44800.0],["2001-11-23",7.4666,7.4666,7.4647,7.4647,1600.0],["2001-11-26",7.481,7.481,7.3688,7.479,12800.0],["2001-11-27",7.3784,7.481,7.3784,7.4743,7200.0],["2001-11-28",7.4733,7.4742,7.4628,7.4675,22400.0],["2001-11-29",7.4743,7.4982,7.4388,7.4982,51200.0],["2001-11-30",7.5078,7.5385,7.4743,7.5078,26400.0],["2001-12-03",7.4647,7.5557,7.4647,7.5222,86400.0],["2001-12-04",7.5078,7.5078,7.4647,7.4733,122400.0],["2001-12-05",7.4857,7.4857,7.4666,7.4743,79200.0],["2001-12-06",7.4982,7.5068,7.4867,7.5068,157600.0],["2001-12-07",7.4733,7.5394,7.4733,7.5394,12000.0],["2001-12-10",7.5413,7.5432,7.4848,7.4848,7200.0],["2001-12-11",7.4848,7.548,7.4848,7.548,12800.0],["2001-12-12",7.4762,7.5653,7.4752,7.4752,14400.0],["2001-12-13",7.5701,7.5701,7.527,7.527,8800.0],["2001-12-14",7.5701,7.5988,7.5701,7.5988,8800.0],["2001-12-17",7.6026,7.8068,7.6026,7.7713,60000.0],["2001-12-18",7.7972,7.846,7.7857,7.846,15200.0],["2001-12-19",7.8518,7.9007,7.7569,7.8662,39200.0],["2001-12-20",7.847,7.871,7.7502,7.7502,71200.0],["2001-12-21",7.6659,7.825,7.6659,7.8192,155200.0],["2001-12-24",7.7991,7.8135,7.7991,7.8135,1600.0],["2001-12-26",7.7473,7.8547,7.6956,7.8547,6400.0],["2001-12-27",7.7771,8.1718,7.7771,8.0588,136000.0],["2001-12-28",8.0329,8.0837,7.7828,7.7838,133600.0],["2001-12-31",7.7828,8.0588,7.7828,7.8575,39200.0],["2002-01-02",7.9227,8.0569,7.7905,8.0511,52000.0],["2002-01-03",8.053,8.1163,7.8614,8.0463,132000.0],["2002-01-04",7.7809,8.1498,7.7809,8.1211,53600.0],["2002-01-07",8.0971,8.1402,8.0732,8.1354,16800.0],["2002-01-08",8.1402,8.1642,8.1306,8.1642,27200.0],["2002-01-09",8.1738,8.2236,8.1738,8.1939,138400.0],["2002-01-10",8.1786,8.1833,8.1115,8.1824,132800.0],["2002-01-11",8.1498,8.2341,8.1498,8.1786,86400.0],["2002-01-14",8.1067,8.1766,8.1067,8.1498,200000.0],["2002-01-15",8.1258,8.1258,8.0492,8.0971,56800.0],["2002-01-16",8.1019,8.1738,8.0971,8.1163,65600.0],["2002-01-17",8.1019,8.145,8.054,8.145,79200.0],["2002-01-18",8.1259,8.7152,8.1259,8.397,460800.0],["2002-01-22",8.3079,8.4325,8.2217,8.3319,92000.0],["2002-01-23",8.3319,8.3539,8.3319,8.3539,20800.0],["2002-01-24",8.1546,8.3319,8.1546,8.1546,52800.0],["2002-01-25",8.3347,8.3347,8.1929,8.2408,102400.0],["2002-01-28",8.2983,8.605,8.2648,8.605,63200.0],["2002-01-29",8.6146,8.7104,8.5475,8.6002,46400.0],["2002-01-30",8.6289,8.6625,8.5666,8.6625,19200.0],["2002-01-31",8.6481,8.6481,8.5666,8.5772,84000.0],["2002-02-01",8.5906,8.6059,8.3683,8.3798,288800.0],["2002-02-04",8.4354,8.5868,8.4229,8.5666,146400.0],["2002-02-05",8.5762,8.5916,8.3951,8.3951,103200.0],["2002-02-06",8.3606,8.5283,8.3376,8.4564,67200.0],["2002-02-07",8.4756,8.49,8.3913,8.4699,33600.0],["2002-02-08",8.4996,8.6529,8.4986,8.6529,61600.0],["2002-02-11",8.5283,8.6241,8.5091,8.5091,94400.0],["2002-02-12",8.5207,8.5409,8.293,8.3641,117600.0],["2002-02-13",8.4553,8.4553,8.2689,8.2958,67200.0],["2002-02-14",8.3496,8.3833,8.3227,8.3833,35200.0],["2002-02-15",8.3641,8.4794,8.3641,8.465,191200.0],["2002-02-19",8.4659,8.6129,8.4525,8.6004,70400.0],["2002-02-20",8.6235,8.8108,8.6235,8.7724,237600.0],["2002-02-21",8.8464,8.9444,8.6763,8.8253,155200.0],["2002-02-22",8.8426,8.929,8.8185,8.9242,38400.0],["2002-02-25",8.8877,8.9646,8.8397,8.9425,103200.0],["2002-02-26",8.9694,8.9838,8.8723,8.9473,81600.0],["2002-02-27",8.9463,8.9896,8.8358,8.9502,53600.0],["2002-02-28",8.9598,8.9598,8.8877,8.8935,54400.0],["2002-03-01",8.9502,8.979,8.9194,8.979,306400.0],["2002-03-04",8.979,9.0165,8.9627,8.9627,120800.0],["2002-03-05",8.9886,9.176,8.9886,9.1318,67200.0],["2002-03-06",9.176,9.176,9.1087,9.1529,72800.0],["2002-03-07",9.1664,9.1808,9.0626,9.1164,92000.0],["2002-03-08",9.151,9.1567,9.028,9.1567,180000.0],["2002-03-11",9.1087,9.2528,9.1087,9.1491,126400.0],["2002-03-12",9.1279,9.3076,9.1039,9.2922,53600.0],["2002-03-13",9.2596,9.3057,9.0847,9.1279,60800.0],["2002-03-14",9.2096,9.2865,9.1904,9.2624,55200.0],["2002-03-15",9.2778,9.5027,9.2778,9.4988,90400.0],["2002-03-18",9.5219,9.5593,9.5074,9.5411,40000.0],["2002-03-19",9.5689,9.6026,9.5296,9.5459,40800.0],["2002-03-20",9.6074,9.6083,9.5247,9.5901,59200.0],["2002-03-21",9.6179,9.8668,9.5891,9.8668,89600.0],["2002-03-22",9.8485,9.9398,9.8015,9.8879,234400.0],["2002-03-25",9.887,9.9062,9.7063,9.7851,100400.0],["2002-03-26",9.8293,10.3578,9.7371,10.3578,391600.0],["2002-03-27",10.1253,10.1848,9.7025,9.7025,132800.0],["2002-03-28",9.8005,9.91,9.7236,9.7352,198000.0],["2002-04-01",9.7236,9.9312,9.1183,9.8178,72000.0],["2002-04-02",9.8927,9.935,9.2048,9.2048,62400.0],["2002-04-03",9.2048,9.7621,9.2048,9.6372,69200.0],["2002-04-04",9.7044,9.7044,9.4162,9.618,88400.0],["2002-04-05",9.3873,9.6179,9.3681,9.616,39600.0],["2002-04-08",9.3201,9.616,9.3201,9.568,37200.0],["2002-04-09",9.4546,9.6179,9.4546,9.5987,78000.0],["2002-04-10",9.6141,9.691,9.5834,9.6641,95200.0],["2002-04-11",9.6468,9.7429,9.6276,9.6276,58400.0],["2002-04-12",9.6276,9.7621,9.6083,9.6276,160800.0],["2002-04-15",9.6276,9.8966,9.4719,9.5699,42800.0],["2002-04-16",9.6083,9.666,9.5026,9.616,196400.0],["2002-04-17",9.5315,9.7044,9.5315,9.5853,166000.0],["2002-04-18",9.5853,9.7236,9.5411,9.666,29200.0],["2002-04-19",9.7429,9.9927,9.5315,9.5987,38000.0],["2002-04-22",9.6083,9.935,9.5757,9.935,57600.0],["2002-04-23",9.9639,9.9639,9.6564,9.7179,50800.0],["2002-04-24",9.8582,9.8582,9.543,9.6045,99600.0],["2002-04-25",9.6083,10.0888,9.5507,10.0657,24800.0],["2002-04-26",9.8985,10.2809,9.8985,10.0215,44800.0],["2002-04-29",9.8005,10.0388,9.5987,9.9177,28800.0],["2002-04-30",9.8966,9.9831,9.6083,9.7236,102000.0],["2002-05-01",9.6083,10.377,9.6083,10.3078,101600.0],["2002-05-02",10.3559,10.9324,10.0215,10.9324,83600.0],["2002-05-03",10.2809,11.2322,10.2809,11.2302,98800.0],["2002-05-06",11.2129,11.6299,11.04,11.04,176400.0],["2002-05-07",11.248,11.248,10.3023,10.3158,75200.0],["2002-05-08",10.5874,10.5874,9.9094,10.4757,98800.0],["2002-05-09",10.3042,10.8089,10.1559,10.3928,40800.0],["2002-05-10",10.3466,10.5546,9.8805,9.8824,25200.0],["2002-05-13",9.9094,10.2311,9.6513,10.1328,59600.0],["2002-05-14",10.3081,10.9244,10.3081,10.9244,110000.0],["2002-05-15",10.857,11.1112,10.6663,10.9976,113200.0],["2002-05-16",11.0246,11.0246,10.7896,10.9976,28000.0],["2002-05-17",11.0169,11.1267,10.8878,11.0862,124800.0],["2002-05-20",11.1806,11.5176,11.065,11.3636,152800.0],["2002-05-21",11.1864,11.431,11.1055,11.1132,79200.0],["2002-05-22",11.2961,11.2961,10.6086,10.8686,88400.0],["2002-05-23",10.6548,10.8204,10.3601,10.5315,52000.0],["2002-05-24",10.2542,10.4294,10.0596,10.1078,63600.0],["2002-05-28",10.0173,10.2831,9.8227,10.0057,54000.0],["2002-05-29",10.1579,10.2311,9.7938,9.8882,99200.0],["2002-05-30",9.919,10.0404,9.32,9.4683,79600.0],["2002-05-31",9.4645,9.6494,9.2257,9.2276,52800.0],["2002-06-03",9.2257,9.6455,9.1351,9.3451,75600.0],["2002-06-04",9.5512,9.7264,9.0716,9.3277,121600.0],["2002-06-05",9.035,9.3817,8.8597,8.9387,90400.0],["2002-06-06",8.9079,8.9079,8.3821,8.4649,236400.0],["2002-06-07",8.4649,8.9348,8.4649,8.8405,202000.0],["2002-06-10",8.9984,9.0735,8.7153,8.7153,66400.0],["2002-06-11",8.671,9.0427,8.6575,8.7673,100400.0],["2002-06-12",8.7904,8.8039,8.6382,8.6652,101200.0],["2002-06-13",8.7557,8.8501,8.6671,8.669,71200.0],["2002-06-14",8.6575,8.8578,8.6575,8.8539,57600.0],["2002-06-17",8.9156,8.956,8.775,8.9329,66000.0],["2002-06-18",8.9541,9.2892,8.9541,9.2103,160000.0],["2002-06-19",9.1987,9.399,9.0735,9.1236,116000.0],["2002-06-20",9.2526,9.4279,9.1294,9.2757,84800.0],["2002-06-21",9.1063,9.5146,9.1024,9.4318,156400.0],["2002-06-24",9.243,9.8901,9.243,9.738,94400.0],["2002-06-25",9.5955,9.7881,9.5955,9.738,130400.0],["2002-06-26",9.5261,9.9768,9.4491,9.7977,93600.0],["2002-06-27",9.8709,9.8709,9.0234,9.2815,97600.0],["2002-06-28",9.0889,9.6301,8.8848,9.0658,496400.0],["2002-07-01",9.0889,9.2122,8.8905,8.9676,98400.0],["2002-07-02",9.0523,9.0523,8.6575,8.8693,118800.0],["2002-07-03",8.825,9.0562,8.7326,9.0562,45600.0],["2002-07-05",8.9079,9.3663,8.9079,9.0677,16400.0],["2002-07-08",9.0523,9.1062,8.9849,9.0138,86400.0],["2002-07-09",8.8886,9.1236,8.7923,9.0523,102400.0],["2002-07-10",8.773,8.827,8.6575,8.6613,114000.0],["2002-07-11",8.6575,8.7076,8.6479,8.6479,139200.0],["2002-07-12",8.8501,8.9541,8.6575,8.6575,117200.0],["2002-07-15",8.852,8.852,8.4476,8.5381,206000.0],["2002-07-16",8.3975,8.5419,8.1875,8.1875,268400.0],["2002-07-17",8.2819,8.5708,8.1471,8.4726,136800.0],["2002-07-18",8.2819,8.4591,8.0701,8.0835,88800.0],["2002-07-19",8.0508,8.0932,7.706,7.7291,123200.0],["2002-07-22",7.916,7.9429,7.7908,7.8678,208000.0],["2002-07-23",7.7523,8.02,7.6964,7.6964,192800.0],["2002-07-24",7.6848,8.879,7.6848,8.6247,136400.0],["2002-07-25",8.5708,8.8597,8.1413,8.5727,94000.0],["2002-07-26",8.4745,9.2834,8.4745,9.2738,52400.0],["2002-07-29",9.035,10.1386,9.0331,9.919,134800.0],["2002-07-30",9.4375,9.8709,9.4375,9.6205,100800.0],["2002-07-31",9.6205,9.7592,9.6205,9.6436,52400.0],["2002-08-01",9.7746,9.7746,9.5338,9.7303,26800.0],["2002-08-02",9.5338,9.5338,9.2449,9.322,63200.0],["2002-08-05",9.5531,9.5531,8.5708,8.6671,50000.0],["2002-08-06",8.7888,9.2215,8.756,9.2215,27200.0],["2002-08-07",9.2234,9.3007,8.9433,9.2988,16800.0],["2002-08-08",9.0013,9.658,9.0013,9.6464,22800.0],["2002-08-09",9.3915,9.6503,9.3895,9.5363,30800.0],["2002-08-12",9.3567,9.5344,9.1964,9.4668,22000.0],["2002-08-13",9.5325,9.6136,9.1848,9.1867,14800.0],["2002-08-14",9.1655,9.3683,9.0689,9.3683,14400.0],["2002-08-15",9.1268,9.3973,9.0785,9.2505,26400.0],["2002-08-16",9.1713,9.5962,9.1713,9.4996,16400.0],["2002-08-19",9.3683,9.4166,9.0167,9.2215,38400.0],["2002-08-20",9.3934,9.3934,8.9742,8.9742,12000.0],["2002-08-21",9.0225,9.0786,8.7888,8.9781,56400.0],["2002-08-22",8.8197,8.9839,8.8062,8.9781,23200.0],["2002-08-23",9.0303,9.0303,8.7907,8.8835,17200.0],["2002-08-26",9.0747,9.2717,8.9047,9.1268,24400.0],["2002-08-27",9.2698,9.2717,8.7057,8.8641,43600.0],["2002-08-28",8.7019,8.9858,8.7019,8.9491,83200.0],["2002-08-29",8.9491,9.0824,8.9491,9.0013,36400.0],["2002-08-30",9.0708,9.2582,9.0708,9.1751,35200.0],["2002-09-03",9.0979,9.5228,9.0785,9.5209,59200.0],["2002-09-04",9.5209,9.8415,9.4224,9.8415,56800.0],["2002-09-05",9.7488,9.8493,9.4398,9.4629,98000.0],["2002-09-06",9.6271,9.6271,9.2099,9.2717,55200.0],["2002-09-09",9.1829,9.4204,9.1404,9.2215,25200.0],["2002-09-10",9.1423,9.2582,8.6903,8.8371,81600.0],["2002-09-11",8.7888,8.8854,8.6633,8.6922,42000.0],["2002-09-12",8.6826,8.6826,8.472,8.474,34800.0],["2002-09-13",8.474,8.7888,8.4701,8.7888,82000.0],["2002-09-16",8.7888,8.8178,8.6729,8.8178,16400.0],["2002-09-17",8.7888,8.9762,8.7888,8.9723,44800.0],["2002-09-18",9.0303,9.0303,8.7405,8.8815,23200.0],["2002-09-19",8.8815,8.9202,8.6439,8.6922,78000.0],["2002-09-20",8.4971,8.8854,8.3832,8.4508,110000.0],["2002-09-23",8.4411,8.4411,8.107,8.2151,32000.0],["2002-09-24",8.161,8.3098,8.161,8.1707,100000.0],["2002-09-25",8.3349,8.3349,8.1437,8.1861,174000.0],["2002-09-26",8.1456,8.7772,8.1456,8.7309,54400.0],["2002-09-27",8.7482,8.8835,8.4875,8.4875,29600.0],["2002-09-30",8.6575,8.6575,8.1224,8.2576,63200.0],["2002-10-01",8.1784,8.4991,8.1514,8.4894,53600.0],["2002-10-02",8.3484,8.6497,8.3484,8.5957,19600.0],["2002-10-03",8.6536,8.8081,8.5956,8.8081,34800.0],["2002-10-04",8.8101,8.868,8.7115,8.7367,66400.0],["2002-10-07",8.557,8.9047,8.557,8.7811,38400.0],["2002-10-08",8.7811,8.8023,8.248,8.6092,88800.0],["2002-10-09",8.2962,8.6227,8.0355,8.0355,59600.0],["2002-10-10",8.0258,8.19,7.9486,8.1881,58800.0],["2002-10-11",8.302,8.3793,8.0451,8.2074,92400.0],["2002-10-14",8.1881,8.5744,8.1881,8.5744,46800.0],["2002-10-15",8.5551,9.3664,8.5551,9.2698,170000.0],["2002-10-16",9.2988,9.2988,8.6536,8.6536,62000.0],["2002-10-17",8.8468,8.8468,8.4218,8.6014,56800.0],["2002-10-18",8.6922,8.6922,8.3214,8.5918,63600.0],["2002-10-21",8.4952,8.5802,8.1803,8.304,252000.0],["2002-10-22",8.304,8.3407,8.248,8.2962,138800.0],["2002-10-23",8.2962,8.4392,8.2885,8.4218,56800.0],["2002-10-24",8.4546,8.5512,8.2962,8.2962,26800.0],["2002-10-25",8.2982,8.3059,8.161,8.302,120000.0],["2002-10-28",8.4141,8.4295,8.3658,8.3774,36400.0],["2002-10-29",8.4759,8.5532,8.4025,8.4971,87200.0],["2002-10-30",8.4991,8.6111,8.4392,8.5338,42800.0],["2002-10-31",8.6497,8.6922,8.4411,8.4913,118800.0],["2002-11-01",8.6014,8.6922,8.4508,8.6922,49200.0],["2002-11-04",8.8603,8.8603,8.7328,8.7888,31600.0],["2002-11-05",8.8411,8.9651,8.8411,8.9651,14000.0],["2002-11-06",9.0077,9.6237,8.9167,9.6237,51200.0],["2002-11-07",9.6857,9.6857,9.4726,9.4823,22800.0],["2002-11-08",9.6818,9.6818,9.3951,9.4145,34800.0],["2002-11-11",9.5617,9.5617,8.9864,9.1627,17600.0],["2002-11-12",8.9864,9.3564,8.9864,9.0929,34800.0],["2002-11-13",9.091,9.4339,8.9806,9.2692,51200.0],["2002-11-14",9.4901,9.8794,9.0174,9.6896,50400.0],["2002-11-15",9.6935,9.7438,9.4009,9.6838,36000.0],["2002-11-18",9.3796,9.645,9.0077,9.1181,76400.0],["2002-11-19",9.1046,9.1201,8.9302,9.1104,36000.0],["2002-11-20",9.1433,9.1975,8.9128,9.0387,30400.0],["2002-11-21",9.1433,9.3874,8.9651,9.2963,28000.0],["2002-11-22",9.4223,9.4223,9.1491,9.2925,16400.0],["2002-11-25",9.2983,9.3854,9.1046,9.308,35200.0],["2002-11-26",9.2963,9.2983,9.0542,9.1627,35600.0],["2002-11-27",9.1627,9.339,8.9496,9.339,36800.0],["2002-11-29",9.2963,9.2983,9.1046,9.1046,22000.0],["2002-12-02",9.0968,9.1046,9.0213,9.1046,22800.0],["2002-12-03",9.153,9.2808,8.9709,9.2808,27200.0],["2002-12-04",9.1065,9.5094,9.1046,9.5094,35200.0],["2002-12-05",9.4145,9.521,9.306,9.4377,30800.0],["2002-12-06",9.3738,9.4339,9.0678,9.2983,62800.0],["2002-12-09",9.213,9.4242,9.153,9.3176,22400.0],["2002-12-10",9.2983,9.5191,9.2382,9.5172,45600.0],["2002-12-11",9.4629,9.7341,9.4629,9.7303,39600.0],["2002-12-12",9.7244,9.7244,9.4009,9.5094,48800.0],["2002-12-13",9.3951,9.4281,9.3002,9.3273,66400.0],["2002-12-16",9.3951,9.3951,9.0949,9.2557,23600.0],["2002-12-17",9.1065,9.3622,9.1065,9.3583,59600.0],["2002-12-18",9.3583,9.4532,9.153,9.4532,29200.0],["2002-12-19",9.4532,9.4939,9.1123,9.2034,27600.0],["2002-12-20",9.2324,9.6295,9.0988,9.6295,122400.0],["2002-12-23",9.3971,9.7826,9.3971,9.7516,121200.0],["2002-12-24",9.6857,9.7826,9.6508,9.6508,11200.0],["2002-12-26",9.6508,9.6702,9.4726,9.6702,48000.0],["2002-12-27",9.676,9.676,9.2034,9.2867,41600.0],["2002-12-30",9.2266,9.4901,9.2092,9.2692,40800.0],["2002-12-31",9.3273,9.5307,9.2034,9.3002,90400.0],["2003-01-02",9.4649,9.4649,9.2983,9.4513,52000.0],["2003-01-03",9.4533,9.492,9.308,9.4746,26400.0],["2003-01-06",9.4532,9.8794,9.4532,9.8329,64400.0],["2003-01-07",9.8794,10.0828,9.7341,10.0828,34000.0],["2003-01-08",9.9918,10.4606,9.7981,10.3637,54800.0],["2003-01-09",10.3966,10.9429,10.3966,10.693,161600.0],["2003-01-10",10.695,11.2625,10.695,11.1173,62800.0],["2003-01-13",10.9448,11.1657,10.4993,10.6988,162800.0],["2003-01-14",10.4606,10.7124,10.4606,10.7027,52000.0],["2003-01-15",10.6058,10.7027,10.5206,10.7027,71200.0],["2003-01-16",10.693,10.7821,10.6543,10.7821,42800.0],["2003-01-17",10.7182,10.7182,10.5729,10.6155,28000.0],["2003-01-21",10.3346,10.6543,10.2804,10.4838,47200.0],["2003-01-22",10.4819,10.5361,10.2882,10.5342,86000.0],["2003-01-23",10.4606,10.5729,10.4606,10.5497,68800.0],["2003-01-24",10.5884,10.5884,10.3753,10.4024,77200.0],["2003-01-27",10.509,10.509,9.8988,10.0305,72800.0],["2003-01-28",10.2785,10.2785,9.7341,10.0073,144400.0],["2003-01-29",9.9724,10.048,9.7826,9.9918,16400.0],["2003-01-30",9.9085,10.0053,9.7341,9.8329,54000.0],["2003-01-31",9.8329,9.9065,9.5927,9.6102,46800.0],["2003-02-03",9.614,9.6566,9.492,9.5908,39600.0],["2003-02-04",9.4997,9.9259,9.3486,9.8794,122400.0],["2003-02-05",9.6857,9.9278,9.6857,9.9027,19200.0],["2003-02-06",9.6063,9.9259,9.6063,9.9085,43200.0],["2003-02-07",9.9278,9.9278,9.7438,9.7438,78400.0],["2003-02-10",9.5327,9.5695,9.2421,9.3409,56400.0],["2003-02-11",9.3234,9.5934,9.3137,9.3137,27600.0],["2003-02-12",9.3137,9.3623,9.2749,9.3156,38000.0],["2003-02-13",9.2593,9.6031,9.2535,9.5992,60000.0],["2003-02-14",9.5138,9.5546,9.4982,9.5332,30400.0],["2003-02-18",9.473,9.5274,9.4497,9.5176,163200.0],["2003-02-19",9.4691,9.4963,9.4341,9.4905,139600.0],["2003-02-20",9.4497,9.4516,9.3428,9.44,6800.0],["2003-02-21",9.4555,9.5157,9.4458,9.4846,208800.0],["2003-02-24",9.4943,9.4943,9.337,9.337,20400.0],["2003-02-25",9.3953,9.5313,9.3273,9.5313,96000.0],["2003-02-26",9.4691,9.5915,9.4652,9.5079,34800.0],["2003-02-27",9.5662,9.5954,9.5254,9.5954,22000.0],["2003-02-28",9.5953,9.5953,9.5176,9.5235,31600.0],["2003-03-03",9.4788,9.6031,9.3661,9.5837,91600.0],["2003-03-04",9.6303,9.71,9.5895,9.7022,80400.0],["2003-03-05",9.6905,9.7099,9.5293,9.5973,34800.0],["2003-03-06",9.5312,9.6439,9.5215,9.5487,20400.0],["2003-03-07",9.5177,9.5682,9.3234,9.3254,21200.0],["2003-03-10",9.2263,9.4322,9.2049,9.2904,44000.0],["2003-03-11",9.2069,9.3273,9.2069,9.2379,19200.0],["2003-03-12",9.1836,9.4205,9.1836,9.4089,13200.0],["2003-03-13",9.3856,9.4691,9.2943,9.4691,22000.0],["2003-03-14",9.4788,9.5662,9.37,9.4924,22800.0],["2003-03-17",9.4574,9.5079,9.2943,9.3875,43200.0],["2003-03-18",9.3972,9.3972,9.1292,9.2224,50000.0],["2003-03-19",9.203,9.4283,9.1913,9.4283,44400.0],["2003-03-20",9.3506,9.4691,9.3467,9.4691,16000.0],["2003-03-21",9.5176,9.8945,9.5157,9.8576,84800.0],["2003-03-24",9.8925,9.8925,9.6031,9.6517,30400.0],["2003-03-25",9.6517,9.6614,9.5177,9.6148,20800.0],["2003-03-26",9.6148,9.6148,9.4788,9.4924,17600.0],["2003-03-27",9.5157,9.6148,9.4205,9.4536,30000.0],["2003-03-28",9.3584,9.5448,9.3584,9.4438,34800.0],["2003-03-31",9.2904,9.2904,9.0593,9.1253,66000.0],["2003-04-01",9.034,9.034,8.933,8.9874,91200.0],["2003-04-02",8.9621,9.0321,8.9582,9.0282,73600.0],["2003-04-03",9.0321,9.0321,9.0282,9.0321,41600.0],["2003-04-04",8.9349,9.2244,8.9349,9.2108,14400.0],["2003-04-07",9.1292,9.168,9.001,9.168,149600.0],["2003-04-08",9.1467,9.1583,9.1078,9.1117,30000.0],["2003-04-09",9.1,9.1991,9.1,9.1505,45200.0],["2003-04-10",9.1195,9.3234,9.1195,9.3195,19600.0],["2003-04-11",9.3234,9.6148,9.304,9.4905,63600.0],["2003-04-14",9.6128,9.6148,9.6031,9.6148,93200.0],["2003-04-15",9.5177,9.6148,9.3623,9.6148,143600.0],["2003-04-16",9.6148,9.6148,9.2399,9.5759,46800.0],["2003-04-17",9.6051,9.6051,9.4205,9.5682,53200.0],["2003-04-21",9.5779,9.5779,9.4322,9.4497,85200.0],["2003-04-22",9.2885,9.6148,9.2885,9.5759,232400.0],["2003-04-23",9.6148,10.8676,9.4769,10.6248,230000.0],["2003-04-24",10.5141,10.5141,9.912,10.0227,57200.0],["2003-04-25",10.0907,10.1004,9.6808,9.7993,32400.0],["2003-04-28",9.7119,9.9061,9.7119,9.8712,17600.0],["2003-04-29",9.9061,10.3684,9.9061,10.0615,60400.0],["2003-04-30",10.0557,10.2169,10.0285,10.0673,167200.0],["2003-05-01",10.0984,10.1412,9.945,10.0984,177200.0],["2003-05-02",10.1004,10.3179,10.0907,10.1664,106800.0],["2003-05-05",10.1664,10.2849,10.0596,10.1023,90800.0],["2003-05-06",10.0887,10.5951,10.0887,10.5016,62400.0],["2003-05-07",10.5172,10.5503,10.225,10.3458,110000.0],["2003-05-08",10.227,10.6126,10.1802,10.4743,118000.0],["2003-05-09",10.5191,10.7119,10.5191,10.5775,30400.0],["2003-05-12",10.5619,11.082,10.5619,10.6827,129200.0],["2003-05-13",10.6808,10.9262,10.5444,10.6769,86400.0],["2003-05-14",10.6515,10.8035,10.5405,10.7119,47600.0],["2003-05-15",10.747,10.784,10.3263,10.7197,163600.0],["2003-05-16",10.5171,10.9904,10.5171,10.8736,62400.0],["2003-05-19",10.9573,10.9573,10.5892,10.7119,82400.0],["2003-05-20",10.6983,10.784,10.5639,10.7197,87600.0],["2003-05-21",10.6846,10.7606,10.6496,10.7606,70400.0],["2003-05-22",10.7996,10.7996,10.3224,10.5171,149600.0],["2003-05-23",10.4159,10.5327,10.227,10.4509,95600.0],["2003-05-27",10.3224,10.3886,10.2854,10.3867,33200.0],["2003-05-28",10.4003,10.4626,10.1666,10.41,52000.0],["2003-05-29",10.5074,10.7606,10.4159,10.7567,99200.0],["2003-05-30",10.819,10.9515,10.3808,10.9515,120400.0],["2003-06-02",10.9924,11.2047,10.6262,10.7879,60400.0],["2003-06-03",10.7489,11.0547,10.6827,10.8171,88000.0],["2003-06-04",10.9145,11.1014,10.7703,11.0527,162400.0],["2003-06-05",11.0547,11.1014,10.9417,11.0216,28400.0],["2003-06-06",10.782,11.1014,10.5366,10.5561,32800.0],["2003-06-09",10.6087,10.6145,10.5035,10.6145,50400.0],["2003-06-10",10.6574,11.0936,10.6574,11.08,80400.0],["2003-06-11",10.9106,11.4578,10.9106,11.4578,297200.0],["2003-06-12",11.4793,11.676,11.452,11.5883,69600.0],["2003-06-13",11.4793,11.5825,11.1131,11.5299,73600.0],["2003-06-16",11.1229,11.4656,11.1034,11.2572,123200.0],["2003-06-17",11.2572,11.2572,10.1471,10.8132,294000.0],["2003-06-18",10.8658,11.0742,10.7119,10.9612,47200.0],["2003-06-19",10.7606,10.7898,10.3983,10.6067,86400.0],["2003-06-20",10.6067,11.0157,10.6048,10.784,50800.0],["2003-06-23",10.7528,10.7723,10.523,10.5658,45600.0],["2003-06-24",10.6301,10.71,10.6243,10.6632,48000.0],["2003-06-25",10.708,10.7898,10.6963,10.7255,81200.0],["2003-06-26",10.4977,10.7918,10.4977,10.7236,71200.0],["2003-06-27",10.6399,11.043,10.5756,10.9495,52800.0],["2003-06-30",10.9495,10.9495,10.6457,10.7645,85600.0],["2003-07-01",10.6944,11.0041,10.4022,10.6613,37600.0],["2003-07-02",10.8093,11.1014,10.3847,11.1014,76000.0],["2003-07-03",11.0196,11.4131,11.0196,11.1949,176800.0],["2003-07-07",11.2572,11.676,11.2572,11.676,21200.0],["2003-07-08",11.5903,12.0266,11.5241,11.9564,164800.0],["2003-07-09",11.8844,12.0752,11.7812,12.0752,70000.0],["2003-07-10",11.9311,12.0752,11.6935,11.7052,80000.0],["2003-07-11",11.6565,11.6857,10.8755,11.5981,124800.0],["2003-07-14",11.6974,11.9,11.6974,11.8863,41200.0],["2003-07-15",11.7831,11.9039,11.7169,11.8026,51200.0],["2003-07-16",11.8337,11.9019,11.5552,11.5552,61200.0],["2003-07-17",11.4286,11.6838,11.3722,11.3819,52400.0],["2003-07-18",11.3838,11.6857,11.3468,11.5202,45600.0],["2003-07-21",11.5202,11.5202,10.8073,10.819,52800.0],["2003-07-22",10.819,11.3157,10.819,11.1014,47200.0],["2003-07-23",11.0255,11.1306,11.0079,11.1014,51200.0],["2003-07-24",11.0255,11.3079,10.8268,10.8268,203200.0],["2003-07-25",10.8229,11.156,10.821,11.1365,62400.0],["2003-07-28",11.1248,11.3644,10.8775,11.3644,57200.0],["2003-07-29",11.3936,11.3936,10.9573,11.0566,46800.0],["2003-07-30",11.0274,11.0995,10.0166,10.2698,104800.0],["2003-07-31",10.3302,11.2261,10.3302,11.1657,138800.0],["2003-08-01",11.1014,11.3449,11.0274,11.1871,43600.0],["2003-08-04",10.9846,11.4228,10.9846,11.3507,33200.0],["2003-08-05",11.0501,11.4991,11.0501,11.3449,62400.0],["2003-08-06",11.2414,11.3917,11.1516,11.3234,105200.0],["2003-08-07",11.3703,11.4347,11.1633,11.4347,76400.0],["2003-08-08",11.5089,11.7139,11.5089,11.7139,29200.0],["2003-08-11",11.4933,11.7529,11.4933,11.7392,25600.0],["2003-08-12",11.5772,11.9403,11.5382,11.9091,57600.0],["2003-08-13",11.9091,12.0653,11.7939,11.9091,50000.0],["2003-08-14",11.8193,11.9188,11.7783,11.8232,66800.0],["2003-08-15",11.8427,11.9579,11.7139,11.7314,30800.0],["2003-08-18",11.7822,12.1297,11.7451,12.0848,74000.0],["2003-08-19",12.0828,12.4948,11.9794,12.487,82400.0],["2003-08-20",12.4948,12.4948,12.3249,12.4147,22800.0],["2003-08-21",12.3249,12.485,12.3249,12.4421,26800.0],["2003-08-22",12.3972,12.3972,11.829,11.952,43600.0],["2003-08-25",12.0204,12.0926,11.831,12.0028,34000.0],["2003-08-26",12.0926,12.1883,11.8798,12.1238,35600.0],["2003-08-27",12.0789,12.2019,12.0614,12.1434,38000.0],["2003-08-28",12.1922,12.2098,11.9638,11.9638,18800.0],["2003-08-29",12.0243,12.1434,12.0067,12.0165,7600.0],["2003-09-02",11.9677,12.1473,11.8369,12.1473,44000.0],["2003-09-03",12.0555,12.2117,11.8603,12.1512,54000.0],["2003-09-04",11.9091,12.1238,11.874,11.9228,15600.0],["2003-09-05",11.9618,11.9969,11.6338,11.872,49200.0],["2003-09-08",11.8642,12.1024,11.8622,12.0555,100000.0],["2003-09-09",11.9735,11.9735,11.6592,11.8603,17200.0],["2003-09-10",11.5967,11.9813,11.0306,11.0735,46000.0],["2003-09-11",11.2922,11.4776,11.0794,11.3039,24400.0],["2003-09-12",11.2844,11.7588,11.2648,11.4581,38800.0],["2003-09-15",11.4015,11.7178,11.1067,11.1067,29600.0],["2003-09-16",11.3019,11.7178,11.2941,11.7139,29600.0],["2003-09-17",11.7119,11.7139,11.6045,11.6846,56800.0],["2003-09-18",11.6865,11.7197,11.4308,11.4308,25200.0],["2003-09-19",11.4034,11.7139,11.4034,11.4679,22400.0],["2003-09-22",11.38,11.7568,11.2473,11.421,31600.0],["2003-09-23",11.2551,11.7139,11.1008,11.7139,40800.0],["2003-09-24",11.7119,11.8076,11.3859,11.4366,36800.0],["2003-09-25",11.6084,11.6084,11.3234,11.3839,129600.0],["2003-09-26",11.3234,11.4835,11.1301,11.2258,85600.0],["2003-09-29",11.2258,11.3254,11.0891,11.3254,28000.0],["2003-09-30",11.2297,11.2765,10.8041,10.8705,46800.0],["2003-10-01",10.8744,11.5752,10.8744,11.5752,20800.0],["2003-10-02",11.3175,11.5206,11.1301,11.5206,96000.0],["2003-10-03",11.5557,11.8954,11.5382,11.87,237600.0],["2003-10-06",11.829,12.1043,11.829,12.1043,138400.0],["2003-10-07",12.0165,12.2898,12.0165,12.2644,244800.0],["2003-10-08",12.1434,12.2996,12.1043,12.2996,120800.0],["2003-10-09",12.239,12.4577,12.1453,12.4577,60400.0],["2003-10-10",12.3484,12.4108,12.1824,12.2351,135200.0],["2003-10-13",12.3464,12.651,12.3464,12.651,372400.0],["2003-10-14",12.5436,12.5924,12.4167,12.5436,316800.0],["2003-10-15",12.5924,12.5924,12.4265,12.485,56000.0],["2003-10-16",12.485,12.4909,12.2996,12.2996,105200.0],["2003-10-17",12.3972,12.3972,12.1902,12.2625,109600.0],["2003-10-20",12.3484,12.3484,11.9696,12.0828,111200.0],["2003-10-21",12.2488,12.2488,11.911,12.1043,22800.0],["2003-10-22",11.9169,12.0126,11.7802,11.9579,48000.0],["2003-10-23",11.9501,11.9501,11.831,11.9481,86400.0],["2003-10-24",11.8759,11.8876,11.5108,11.5108,44800.0],["2003-10-27",11.6162,11.7705,11.5128,11.669,81600.0],["2003-10-28",11.5128,12.2019,11.5128,12.0653,136800.0],["2003-10-29",12.2273,12.2273,11.9969,12.0653,77600.0],["2003-10-30",12.1668,12.1668,11.8974,11.9813,60400.0],["2003-10-31",12.0633,12.2527,11.9091,12.1024,35200.0],["2003-11-03",11.8818,12.4128,11.8818,12.3757,92800.0],["2003-11-04",12.3698,12.5009,12.2935,12.4227,95600.0],["2003-11-05",12.2524,12.4637,12.2016,12.3268,67600.0],["2003-11-06",12.3268,12.5185,12.1272,12.5185,66800.0],["2003-11-07",12.5009,12.6203,12.3072,12.3287,37200.0],["2003-11-10",12.5714,12.6105,12.2876,12.4109,83600.0],["2003-11-11",12.3561,12.3561,12.27,12.3248,37200.0],["2003-11-12",12.3659,12.3874,12.2622,12.3874,126400.0],["2003-11-13",12.4442,12.7181,12.1683,12.7181,153200.0],["2003-11-14",12.7161,12.8355,12.2603,12.7181,36800.0],["2003-11-17",12.1996,12.5224,12.0215,12.5224,30400.0],["2003-11-18",12.5459,12.5459,12.0333,12.2759,18800.0],["2003-11-19",12.0528,12.3659,12.0528,12.3209,24000.0],["2003-11-20",12.3757,12.3757,11.8474,11.8474,33600.0],["2003-11-21",12.2935,12.3229,12.0979,12.3111,37600.0],["2003-11-24",12.3229,12.3366,11.9374,12.2407,66000.0],["2003-11-25",12.1507,12.3287,12.1507,12.319,39600.0],["2003-11-26",12.3287,12.3287,12.1898,12.1898,18000.0],["2003-11-28",12.3072,12.3072,12.0802,12.0802,8800.0],["2003-12-01",12.2876,12.2876,12.0255,12.2779,83600.0],["2003-12-02",12.2681,12.2779,12.0842,12.227,91200.0],["2003-12-03",12.227,12.2387,11.7398,11.7398,36400.0],["2003-12-04",11.7515,12.002,11.5402,11.6752,41200.0],["2003-12-05",11.9883,11.9883,11.5813,11.5989,37200.0],["2003-12-08",11.7144,11.7809,11.5833,11.7378,122800.0],["2003-12-09",11.7417,11.7887,11.3485,11.3485,43200.0],["2003-12-10",11.3446,11.642,11.325,11.4952,47200.0],["2003-12-11",11.6713,11.7398,11.548,11.7398,68000.0],["2003-12-12",11.6028,11.7398,11.505,11.7398,68800.0],["2003-12-15",11.8376,11.8768,11.3759,11.4737,86400.0],["2003-12-16",11.3778,11.4737,11.2506,11.4463,27200.0],["2003-12-17",11.4169,11.7672,11.2154,11.7613,36000.0],["2003-12-18",11.5754,11.7887,11.5539,11.6439,66800.0],["2003-12-19",11.6224,11.9394,11.3563,11.6733,44000.0],["2003-12-22",11.8846,11.8846,11.4072,11.642,30000.0],["2003-12-23",11.3563,11.7398,11.3563,11.7398,108400.0],["2003-12-24",11.7594,11.8181,11.7124,11.7124,42400.0],["2003-12-26",11.5441,11.732,11.4111,11.7281,60800.0],["2003-12-29",11.8552,12.0724,11.4796,12.0137,125600.0],["2003-12-30",12.0724,12.1937,12.0333,12.0763,63200.0],["2003-12-31",12.1174,12.1174,11.8357,11.8357,64800.0],["2004-01-02",11.7222,12.0137,11.7124,11.7867,114400.0],["2004-01-05",12.0137,12.2289,11.6165,11.9335,56000.0],["2004-01-06",12.0431,12.2779,11.9648,11.9668,100400.0],["2004-01-07",12.0842,12.405,11.9511,12.2368,203600.0],["2004-01-08",12.3268,12.7025,12.2876,12.6477,144400.0],["2004-01-09",12.6985,12.6985,12.0,12.0,30000.0],["2004-01-12",11.8474,12.1311,11.8474,12.1116,46000.0],["2004-01-13",12.0352,12.1311,12.0255,12.1311,51600.0],["2004-01-14",12.1311,12.182,12.0274,12.182,86800.0],["2004-01-15",12.1879,12.2368,12.0372,12.2368,68000.0],["2004-01-16",12.2466,12.3424,12.0274,12.0274,63600.0],["2004-01-20",12.0098,12.3072,12.0098,12.3072,170000.0],["2004-01-21",12.1585,12.5381,12.1585,12.4872,38400.0],["2004-01-22",12.6203,12.6614,12.3268,12.4677,62800.0],["2004-01-23",12.3326,12.5224,12.2094,12.4246,55200.0],["2004-01-26",12.1311,12.4735,12.1311,12.4246,58000.0],["2004-01-27",12.4696,12.4735,12.2231,12.2857,52800.0],["2004-01-28",12.4246,12.4246,11.7104,11.73,48400.0],["2004-01-29",11.9276,11.9276,11.6028,11.6028,39200.0],["2004-01-30",11.4972,12.1233,11.4463,11.8631,51200.0],["2004-02-02",11.6439,12.1311,11.6439,12.1311,55200.0],["2004-02-03",11.7104,12.4618,11.7104,12.4168,117200.0],["2004-02-04",11.7985,12.3463,11.6791,11.7398,85200.0],["2004-02-05",12.1018,12.1135,11.642,11.687,78800.0],["2004-02-06",11.7398,11.8552,11.6811,11.7046,61600.0],["2004-02-09",11.8083,11.8533,11.6713,11.6713,62400.0],["2004-02-10",11.7674,11.9047,11.7517,11.8066,148000.0],["2004-02-11",11.7654,11.8988,11.7105,11.8988,113600.0],["2004-02-12",11.8106,11.942,11.7478,11.7478,46800.0],["2004-02-13",11.7674,11.9243,11.7478,11.7478,42400.0],["2004-02-17",12.0184,12.0184,11.7145,11.7596,102000.0],["2004-02-18",11.6517,11.8125,11.6497,11.6517,86400.0],["2004-02-19",11.7674,11.8498,11.6203,11.6203,17600.0],["2004-02-20",11.5536,12.0028,11.3771,11.8361,106400.0],["2004-02-23",12.0224,12.0224,11.6203,11.6203,60400.0],["2004-02-24",11.9302,11.9302,11.6242,11.6713,62400.0],["2004-02-25",11.7145,11.8145,11.6713,11.7674,28800.0],["2004-02-26",11.7066,11.8694,11.7066,11.7635,66000.0],["2004-02-27",11.7635,11.9635,11.6693,11.6693,140000.0],["2004-03-01",11.6733,12.3656,11.6693,12.3068,66000.0],["2004-03-02",12.14,12.3538,12.1185,12.244,83600.0],["2004-03-03",12.14,12.3244,12.1106,12.2577,44400.0],["2004-03-04",12.1126,12.5911,12.1126,12.5519,178400.0],["2004-03-05",12.4558,12.5519,12.4342,12.4578,124400.0],["2004-03-08",12.4087,12.5264,12.1106,12.1106,87200.0],["2004-03-09",12.1126,12.14,12.1087,12.1106,62400.0],["2004-03-10",12.2479,12.2518,12.1106,12.1106,50800.0],["2004-03-11",12.1047,12.1597,11.787,11.789,62400.0],["2004-03-12",11.7439,12.2577,11.7184,12.14,76800.0],["2004-03-15",12.1597,12.1597,11.7968,11.8361,30000.0],["2004-03-16",11.8282,11.9635,11.6713,11.6713,48400.0],["2004-03-17",11.7968,12.0616,11.7184,11.7753,58000.0],["2004-03-18",11.7498,11.9635,11.7321,11.9008,15200.0],["2004-03-19",11.7203,12.0086,11.7184,11.8831,68000.0],["2004-03-22",11.8047,12.1597,11.7184,12.0734,99200.0],["2004-03-23",12.2146,12.2224,11.9439,11.9635,46400.0],["2004-03-24",11.9165,11.9635,11.7674,11.9361,31200.0],["2004-03-25",11.8655,12.2558,11.787,11.9655,38400.0],["2004-03-26",12.1028,12.1106,11.8576,12.1047,15200.0],["2004-03-29",11.9596,12.6264,11.9243,12.5578,62400.0],["2004-03-30",12.4421,12.6304,12.1616,12.4068,34800.0],["2004-03-31",12.4578,12.6362,12.3146,12.4891,54400.0],["2004-04-01",12.5794,13.3992,12.5382,12.9696,263600.0],["2004-04-02",13.0402,13.1403,12.9343,12.9853,158000.0],["2004-04-05",12.9932,13.1383,12.9736,13.1226,142800.0],["2004-04-06",13.2266,13.2266,12.8226,12.8226,44000.0],["2004-04-07",12.8147,13.101,12.6402,13.0285,26000.0],["2004-04-08",13.0775,13.0775,12.648,12.648,31600.0],["2004-04-12",12.8088,13.0069,12.5068,12.8088,24800.0],["2004-04-13",12.7206,12.7421,12.346,12.3597,12000.0],["2004-04-14",12.3264,12.3381,11.9243,12.0871,35600.0],["2004-04-15",12.0498,12.4048,11.8733,12.2342,59600.0],["2004-04-16",12.5284,12.9441,12.4833,12.6539,64400.0],["2004-04-19",12.7755,12.8382,12.5048,12.697,20800.0],["2004-04-20",12.8304,12.903,12.2361,12.295,36800.0],["2004-04-21",12.2891,12.6068,12.2577,12.6009,12400.0],["2004-04-22",12.3362,13.0912,12.3362,12.7578,64000.0],["2004-04-23",12.6009,12.9441,12.5892,12.5892,56800.0],["2004-04-26",12.8108,13.0912,12.5794,12.6068,27600.0],["2004-04-27",12.6813,12.8461,12.3989,12.6205,41600.0],["2004-04-28",12.595,12.595,12.1812,12.446,35200.0],["2004-04-29",12.1361,12.5519,11.8753,12.0616,63200.0],["2004-04-30",11.889,12.0734,11.7988,11.8184,29200.0],["2004-05-03",11.8184,12.1734,11.8184,11.9694,122000.0],["2004-05-04",12.2067,13.0108,12.1204,12.3538,79600.0],["2004-05-05",12.3538,13.0422,12.3146,12.7519,107200.0],["2004-05-06",12.9461,13.0304,12.4989,12.9579,80400.0],["2004-05-07",12.9049,12.9932,12.6009,12.6892,114400.0],["2004-05-10",12.699,12.8677,12.4636,12.801,122000.0],["2004-05-11",12.5519,12.9951,12.5519,12.85,73200.0],["2004-05-12",12.9755,13.1501,12.648,13.1128,63200.0],["2004-05-13",12.8946,12.8946,12.7707,12.8179,47200.0],["2004-05-14",12.8278,12.9772,12.7177,12.8612,73600.0],["2004-05-17",12.9025,13.0027,12.8042,12.9654,74400.0],["2004-05-18",12.8278,12.9654,12.6901,12.7393,186400.0],["2004-05-19",12.7295,12.7983,11.8959,11.9844,144800.0],["2004-05-20",12.0886,12.0886,11.5499,11.6285,294800.0],["2004-05-21",11.717,11.833,11.6502,11.776,172800.0],["2004-05-24",11.7937,11.9726,11.6973,11.7838,193200.0],["2004-05-25",11.7367,12.0414,11.426,12.0119,504000.0],["2004-05-26",12.0905,12.3264,12.0256,12.2557,94800.0],["2004-05-27",12.1908,12.643,12.1888,12.5938,157200.0],["2004-05-28",12.5447,12.6803,12.4601,12.5034,73600.0],["2004-06-01",12.5899,12.9713,12.58,12.9437,154400.0],["2004-06-02",12.9732,13.0873,12.7668,12.9398,74400.0],["2004-06-03",12.8907,12.9575,12.7452,12.753,32800.0],["2004-06-04",12.9241,13.1856,12.5958,12.9673,75600.0],["2004-06-07",12.9182,13.2544,12.8258,13.2288,108000.0],["2004-06-08",13.0735,13.1914,12.987,12.9949,120400.0],["2004-06-09",13.0558,13.1305,12.93,12.9398,98400.0],["2004-06-10",12.9752,13.0499,12.9143,13.046,77600.0],["2004-06-14",13.0637,13.1246,12.8749,12.9496,134000.0],["2004-06-15",12.871,13.8618,12.871,13.5669,142000.0],["2004-06-16",13.7734,13.8638,13.2622,13.6869,137000.0],["2004-06-17",13.7576,13.8009,13.1718,13.5453,108400.0],["2004-06-18",13.3684,13.8481,13.1875,13.6554,171400.0],["2004-06-21",13.6554,14.1548,13.392,14.0801,148200.0],["2004-06-22",14.3042,14.5401,13.679,14.1233,101200.0],["2004-06-23",14.0565,14.3946,13.9071,14.1469,111400.0],["2004-06-24",14.0525,14.2295,13.9503,14.2137,89200.0],["2004-06-25",14.2924,14.721,13.9464,14.1115,335000.0],["2004-06-28",14.3474,14.7642,14.0801,14.4497,107600.0],["2004-06-29",14.3985,14.662,14.3474,14.6187,108600.0],["2004-06-30",14.9018,14.9018,14.4025,14.8861,79800.0],["2004-07-01",14.89,15.8258,14.6305,15.5624,141400.0],["2004-07-02",15.6725,15.7786,14.3592,14.4025,88200.0],["2004-07-06",14.3514,14.9372,13.9778,14.3985,76600.0],["2004-07-07",14.8193,14.8193,14.198,14.3474,58800.0],["2004-07-08",14.2413,14.5244,13.7616,13.7616,67000.0],["2004-07-09",14.2452,14.6974,13.7812,14.4497,85400.0],["2004-07-12",14.7328,14.7328,13.8835,14.316,166400.0],["2004-07-13",14.4732,15.1181,14.1076,14.5165,51600.0],["2004-07-14",14.4693,15.0119,14.1194,14.1194,64800.0],["2004-07-15",14.312,15.1181,13.8206,14.7917,95200.0],["2004-07-16",14.8704,14.8704,14.025,14.0761,27800.0],["2004-07-19",14.0761,14.9136,14.0053,14.8822,82000.0],["2004-07-20",14.9411,15.3343,14.8035,15.3304,131600.0],["2004-07-21",15.1299,15.5781,14.1312,14.3317,212600.0],["2004-07-22",14.3199,15.0158,14.257,14.8193,130600.0],["2004-07-23",14.9372,14.9372,14.1312,14.1312,62400.0],["2004-07-26",14.025,14.2727,13.9975,14.1312,81600.0],["2004-07-27",14.3474,14.3474,14.0014,14.3317,58600.0],["2004-07-28",14.0368,15.008,13.7734,14.4575,73000.0],["2004-07-29",14.5637,15.0748,14.4772,15.0355,77200.0],["2004-07-30",14.8861,15.008,14.6502,14.8822,34600.0],["2004-08-02",14.9411,15.0552,14.3356,14.9805,63400.0],["2004-08-03",14.6771,15.2484,14.4801,14.9883,104800.0],["2004-08-04",14.9726,15.2878,14.6101,15.0671,133600.0],["2004-08-05",14.9726,15.2996,14.5273,15.1341,100400.0],["2004-08-06",14.8898,15.2366,14.086,14.086,63000.0],["2004-08-09",14.0663,14.4879,14.0663,14.0939,38000.0],["2004-08-10",14.086,15.1696,14.086,15.1381,73000.0],["2004-08-11",14.6416,15.1656,14.2949,14.9135,44400.0],["2004-08-12",14.6731,14.7834,14.3224,14.3382,18600.0],["2004-08-13",14.1885,14.8386,14.1846,14.2791,45000.0],["2004-08-16",14.4367,14.882,14.2239,14.681,55600.0],["2004-08-17",14.7756,14.8229,14.2161,14.2633,81600.0],["2004-08-18",14.1924,14.7519,14.086,14.7362,86800.0],["2004-08-19",14.3106,14.7362,14.3106,14.6061,26800.0],["2004-08-20",14.6771,15.205,14.5313,15.0868,100000.0],["2004-08-23",15.3311,15.3666,14.7874,15.008,45400.0],["2004-08-24",15.4769,15.4769,14.7874,15.1302,56000.0],["2004-08-25",15.1617,15.402,14.9686,15.1696,34600.0],["2004-08-26",14.6377,15.1696,14.6377,15.0593,36600.0],["2004-08-27",14.8071,15.1696,14.8071,14.9726,22000.0],["2004-08-30",15.5045,15.8394,14.6771,15.272,154400.0],["2004-08-31",15.406,15.5045,15.0829,15.4651,119800.0],["2004-09-01",15.5597,16.4541,15.1499,15.863,189800.0],["2004-09-02",16.0719,16.2334,15.6424,16.2334,44000.0],["2004-09-03",16.194,16.9427,15.7606,16.1428,58000.0],["2004-09-07",16.1546,16.8442,15.804,16.6471,81600.0],["2004-09-08",16.395,16.8442,16.2334,16.3753,73800.0],["2004-09-09",16.7338,16.7338,16.198,16.4895,136400.0],["2004-09-10",16.7023,16.7023,16.3359,16.5841,120400.0],["2004-09-13",16.3674,16.8441,16.3516,16.5526,89200.0],["2004-09-14",16.3753,16.4659,16.1862,16.3832,54800.0],["2004-09-15",16.5486,16.5486,16.1901,16.395,36000.0],["2004-09-16",16.6471,16.6471,16.3398,16.5762,44400.0],["2004-09-17",16.8441,16.8441,15.5281,16.6432,241400.0],["2004-09-20",16.0285,16.6471,15.934,16.1783,39400.0],["2004-09-21",15.9025,16.5408,15.7567,16.5408,44200.0],["2004-09-22",16.2177,16.391,15.6897,15.8709,54200.0],["2004-09-23",16.2374,16.2374,15.3075,15.7291,56600.0],["2004-09-24",15.6266,15.9143,15.3981,15.6779,45000.0],["2004-09-27",15.5281,15.603,15.2642,15.3114,36800.0],["2004-09-28",15.3154,15.3902,15.0632,15.2878,77800.0],["2004-09-29",15.3745,16.1192,15.3193,15.9694,72600.0],["2004-09-30",15.6582,16.127,15.4848,15.603,89400.0],["2004-10-01",16.0049,16.726,15.5163,16.6117,88800.0],["2004-10-04",16.4344,17.1318,16.3359,16.8914,145600.0],["2004-10-05",17.1239,17.1239,16.5605,16.8402,48800.0],["2004-10-06",16.8166,17.0609,16.5683,17.0609,67400.0],["2004-10-07",17.1278,17.1278,16.3359,16.3359,80600.0],["2004-10-08",16.3004,16.5999,16.064,16.064,106000.0],["2004-10-11",16.0522,16.391,15.9813,16.1113,59200.0],["2004-10-12",16.2098,16.2452,15.9852,15.997,48400.0],["2004-10-13",16.5368,16.5368,15.666,15.6818,100400.0],["2004-10-14",16.0325,16.0325,15.2878,15.2878,47400.0],["2004-10-15",15.2169,15.5991,15.0711,15.4375,82800.0],["2004-10-18",14.8504,15.2799,14.8504,15.1696,64600.0],["2004-10-19",15.1696,15.1696,14.6692,14.7913,88200.0],["2004-10-20",14.6298,14.9844,14.6298,14.9844,55600.0],["2004-10-21",14.6928,15.1026,14.6574,14.9529,55400.0],["2004-10-22",15.1814,15.1814,14.3461,14.4801,124800.0],["2004-10-25",14.2752,14.7559,14.2161,14.681,129000.0],["2004-10-26",14.5786,14.8898,14.5076,14.8386,71400.0],["2004-10-27",14.3658,15.1854,14.3658,15.1854,111800.0],["2004-10-28",14.8268,15.209,14.7953,14.9292,36800.0],["2004-10-29",15.209,15.2444,14.7677,15.1223,54400.0],["2004-11-01",15.1223,15.1893,14.6968,15.0868,78600.0],["2004-11-02",14.8578,15.2566,14.4314,14.4354,89800.0],["2004-11-03",14.4117,15.2685,14.4117,15.2013,65200.0],["2004-11-04",15.3593,15.7107,15.1026,15.7107,71000.0],["2004-11-05",15.3988,15.9555,15.3435,15.8489,121000.0],["2004-11-08",15.7541,15.8726,15.7541,15.7936,62000.0],["2004-11-09",15.9831,15.9831,15.6159,15.8726,30600.0],["2004-11-10",15.7936,16.0976,15.6949,15.8884,63200.0],["2004-11-11",15.7344,16.3661,15.7344,16.3464,50600.0],["2004-11-12",16.1687,16.1885,15.7936,16.0503,62200.0],["2004-11-15",15.8923,16.0621,15.8094,16.0621,42000.0],["2004-11-16",15.8647,16.0858,15.8647,15.9121,45400.0],["2004-11-17",16.1687,16.2279,15.7975,16.0779,44200.0],["2004-11-18",15.7936,15.8647,15.7936,15.841,50400.0],["2004-11-19",15.7541,15.9239,15.7502,15.92,53800.0],["2004-11-22",16.0345,16.1884,15.7778,16.1884,38800.0],["2004-11-23",15.7976,16.2358,15.7976,16.149,45600.0],["2004-11-24",16.2832,16.2832,15.9989,16.0858,29400.0],["2004-11-26",16.3345,16.3464,16.1371,16.2082,7000.0],["2004-11-29",16.3859,16.3859,16.0029,16.1647,78800.0],["2004-11-30",16.1687,16.1884,15.8963,16.0542,56400.0],["2004-12-01",15.8015,16.1963,15.8015,16.1766,111800.0],["2004-12-02",16.0108,16.1963,15.9555,16.1371,49600.0],["2004-12-03",15.9752,16.1884,15.92,16.1884,82000.0],["2004-12-06",16.1884,16.2279,15.9831,16.0779,77000.0],["2004-12-07",16.1806,16.3622,15.7225,15.7502,58400.0],["2004-12-08",15.7502,16.1608,15.7502,16.1411,52800.0],["2004-12-09",15.8528,16.0463,15.6791,15.9792,39000.0],["2004-12-10",15.9831,16.1371,15.7344,16.1292,66000.0],["2004-12-13",16.1884,16.3819,16.1687,16.3385,73800.0],["2004-12-14",16.1016,16.5043,16.0937,16.4846,54400.0],["2004-12-15",16.4648,16.4846,16.1292,16.4846,39200.0],["2004-12-16",16.224,16.4846,16.2161,16.3701,37400.0],["2004-12-17",16.4846,16.4846,16.0897,16.2477,65600.0],["2004-12-20",16.0937,16.2872,16.0502,16.0779,30800.0],["2004-12-21",16.2911,16.678,15.9752,16.5754,83600.0],["2004-12-22",16.5833,16.6425,16.4806,16.5833,35800.0],["2004-12-23",16.2714,16.9702,16.2714,16.7886,82400.0],["2004-12-27",16.9663,16.9663,16.4727,16.7926,47000.0],["2004-12-28",16.8952,16.9307,16.2161,16.757,31400.0],["2004-12-29",16.7689,16.7807,16.3227,16.7294,42200.0],["2004-12-30",16.7807,16.8755,16.2832,16.8162,35800.0],["2004-12-31",16.4372,16.9584,16.4372,16.6859,84000.0],["2005-01-03",16.9781,17.1676,16.6938,16.8518,98600.0],["2005-01-04",17.0689,17.1716,16.4254,16.4688,127600.0],["2005-01-05",16.4254,16.5635,15.6831,15.7028,66200.0],["2005-01-06",15.6949,16.3977,15.6949,16.0305,61000.0],["2005-01-07",16.1371,16.1569,15.9318,16.0897,93000.0],["2005-01-10",15.9318,16.4333,15.9318,16.0937,40600.0],["2005-01-11",15.9318,16.1924,15.9318,16.07,79800.0],["2005-01-12",16.2279,16.2279,15.9318,16.2161,51000.0],["2005-01-13",16.3859,16.4648,16.1332,16.1687,58000.0],["2005-01-14",16.3622,16.4451,16.1805,16.4451,20400.0],["2005-01-18",16.2121,16.5359,16.1884,16.3345,42800.0],["2005-01-19",16.4806,16.5675,16.07,16.07,51200.0],["2005-01-20",16.0029,16.0384,15.7541,15.8726,40400.0],["2005-01-21",16.1095,16.1095,15.7581,15.8805,27400.0],["2005-01-24",16.0305,16.0305,15.6949,15.6949,39400.0],["2005-01-25",15.5764,15.9476,15.5685,15.8923,42000.0],["2005-01-26",16.0621,16.0621,15.537,15.7936,82600.0],["2005-01-27",15.8923,15.8923,15.6594,15.7936,52400.0],["2005-01-28",15.5922,16.9939,15.5922,16.9544,169600.0],["2005-01-31",16.9781,17.4954,16.6978,17.369,124200.0],["2005-02-01",17.14,17.3769,17.0097,17.1755,101200.0],["2005-02-02",17.0176,17.1953,16.8597,17.1755,270000.0],["2005-02-03",17.1163,17.4677,16.9307,17.4164,147200.0],["2005-02-04",17.373,17.4598,16.915,16.9781,119800.0],["2005-02-07",16.9781,17.1795,16.8518,16.9228,101400.0],["2005-02-08",17.0059,17.0099,16.824,16.9228,94600.0],["2005-02-09",16.82,16.9624,16.2662,16.2978,112400.0],["2005-02-10",16.5035,16.5035,16.0961,16.191,134800.0],["2005-02-11",16.0526,16.2385,15.9062,16.1792,157000.0],["2005-02-14",16.0328,16.1673,16.0328,16.1277,128800.0],["2005-02-15",16.0011,16.1633,15.831,15.8983,105000.0],["2005-02-16",15.8231,16.1989,15.8231,16.1989,150600.0],["2005-02-17",15.9735,16.2108,15.7124,15.7361,66200.0],["2005-02-18",15.9379,16.2069,15.6253,15.9141,108400.0],["2005-02-22",15.7084,15.9695,15.2416,15.2654,96200.0],["2005-02-23",15.4869,15.7005,15.2693,15.4592,97200.0],["2005-02-24",15.6689,15.7559,15.301,15.7559,39800.0],["2005-02-25",15.7401,15.8152,15.3445,15.5344,156400.0],["2005-02-28",15.3168,15.7796,15.3168,15.5146,136000.0],["2005-03-01",15.744,15.8231,15.479,15.8034,108600.0],["2005-03-02",15.7282,15.7322,15.4276,15.4276,157800.0],["2005-03-03",15.7045,15.7282,15.3722,15.4473,42400.0],["2005-03-04",15.6214,16.3334,15.3208,16.0249,85600.0],["2005-03-07",15.9299,16.551,15.8627,16.286,67600.0],["2005-03-08",16.1752,16.3176,15.7242,15.748,86800.0],["2005-03-09",15.7401,15.748,15.5265,15.5581,54800.0],["2005-03-10",15.5423,15.6768,15.4157,15.5423,60400.0],["2005-03-11",15.6016,15.7242,15.3999,15.7163,36400.0],["2005-03-14",15.4434,15.7401,15.4276,15.6372,63200.0],["2005-03-15",15.748,15.8311,15.3801,15.3801,63600.0],["2005-03-16",15.3247,15.5858,15.297,15.3405,47600.0],["2005-03-17",15.5621,15.7005,15.3445,15.4909,69800.0],["2005-03-18",15.6847,15.6847,15.2693,15.4276,169200.0],["2005-03-21",15.5739,15.5739,15.3999,15.5265,111400.0],["2005-03-22",15.5264,15.8706,15.4276,15.5739,74400.0],["2005-03-23",15.4276,15.6451,15.4276,15.4671,69400.0],["2005-03-24",15.6056,15.6056,15.4276,15.4315,44200.0],["2005-03-28",15.5344,15.6016,15.4315,15.5383,33200.0],["2005-03-29",15.4038,15.6056,15.3484,15.4038,88600.0],["2005-03-30",15.5462,15.5462,15.4276,15.4671,108400.0],["2005-03-31",15.4117,15.479,14.7788,14.9252,115200.0],["2005-04-01",14.8342,15.0992,14.8342,15.032,61800.0],["2005-04-04",15.032,15.0478,14.9331,14.9805,75800.0],["2005-04-05",15.1665,15.1665,14.941,15.0439,81600.0],["2005-04-06",14.9331,15.5423,14.9331,15.21,66600.0],["2005-04-07",15.1625,15.3128,15.0359,15.1665,56600.0],["2005-04-08",15.2219,15.2219,15.032,15.032,52000.0],["2005-04-11",15.2931,15.2931,14.854,14.945,67600.0],["2005-04-12",14.8935,15.2021,14.7155,14.9529,100400.0],["2005-04-13",14.8658,14.9806,14.8263,14.854,42800.0],["2005-04-14",14.7353,14.9252,14.0628,14.0628,105200.0],["2005-04-15",14.0668,14.1617,13.7305,13.9244,111400.0],["2005-04-18",13.9916,14.6601,13.9916,14.5454,140000.0],["2005-04-19",14.6562,14.7076,14.4623,14.7076,90600.0],["2005-04-20",14.676,14.676,14.316,14.3199,92600.0],["2005-04-21",14.6285,14.937,14.3199,14.937,54800.0],["2005-04-22",14.5612,14.6601,14.3397,14.4623,121000.0],["2005-04-25",14.6483,14.6878,14.4584,14.6878,67200.0],["2005-04-26",14.763,14.8975,13.9362,13.9956,105000.0],["2005-04-27",14.0312,14.0628,13.6633,14.043,61400.0],["2005-04-28",13.9362,14.1222,13.8176,13.8176,102200.0],["2005-04-29",13.9718,14.1024,13.6672,14.0668,72000.0],["2005-05-02",14.138,14.1854,13.9125,14.1024,75200.0],["2005-05-03",14.138,14.5138,14.0153,14.1973,67200.0],["2005-05-04",14.2685,14.7353,14.1775,14.7313,107400.0],["2005-05-05",14.7709,14.7709,14.585,14.6957,92400.0],["2005-05-06",14.8263,14.9449,14.6245,14.6245,85200.0],["2005-05-09",14.6245,15.032,14.4861,15.032,91400.0],["2005-05-10",14.8218,14.9685,14.7623,14.8138,109600.0],["2005-05-11",14.8892,14.9606,14.5759,14.5759,88600.0],["2005-05-12",14.6512,14.9447,14.6512,14.8416,111400.0],["2005-05-13",14.8416,15.0201,14.6909,15.0201,127800.0],["2005-05-16",15.024,15.024,14.6711,14.9804,77400.0],["2005-05-17",14.8575,14.9923,14.7266,14.9725,30200.0],["2005-05-18",14.9963,15.5635,14.8971,15.4881,92400.0],["2005-05-19",15.2739,15.5079,15.0796,15.5079,28400.0],["2005-05-20",15.5873,15.73,15.3413,15.6666,51200.0],["2005-05-23",15.4127,15.8649,15.4127,15.7657,47000.0],["2005-05-24",15.5872,15.7578,15.377,15.73,89600.0],["2005-05-25",15.6269,15.6507,15.0955,15.1708,88600.0],["2005-05-26",15.3295,15.3295,15.0875,15.2898,69200.0],["2005-05-27",15.1311,15.2938,15.0716,15.2303,20200.0],["2005-05-31",15.3691,15.4683,15.0954,15.2382,54200.0],["2005-06-01",15.27,15.3889,15.0201,15.27,47400.0],["2005-06-02",15.1034,15.3691,14.9844,15.0835,90800.0],["2005-06-03",15.0082,15.3096,14.8733,14.9566,31800.0],["2005-06-06",14.9289,15.0835,14.8138,14.9844,37600.0],["2005-06-07",15.0042,15.2263,14.7147,14.8218,52000.0],["2005-06-08",15.0122,15.0241,14.4965,14.679,79800.0],["2005-06-09",14.8019,14.8257,14.6036,14.7861,73000.0],["2005-06-10",14.8614,14.9249,14.6354,14.7385,11600.0],["2005-06-13",14.9209,15.6269,14.7702,15.6269,102200.0],["2005-06-14",15.4722,15.6348,14.9923,15.619,68600.0],["2005-06-15",15.6468,16.0394,15.0082,15.2898,128000.0],["2005-06-16",15.4048,16.0037,15.2065,15.5555,186600.0],["2005-06-17",15.5635,15.5635,15.3413,15.377,131000.0],["2005-06-20",15.3374,15.504,15.2224,15.2224,67200.0],["2005-06-21",15.4841,15.4841,15.1748,15.2065,27600.0],["2005-06-22",15.1748,15.5119,15.0201,15.27,63200.0],["2005-06-23",15.0796,15.1351,14.7385,14.7662,69400.0],["2005-06-24",14.8416,15.3056,14.6552,15.1946,510000.0],["2005-06-27",15.1946,15.4405,14.9685,15.27,76400.0],["2005-06-28",15.3453,15.7697,15.3453,15.7697,79000.0],["2005-06-29",15.8609,16.1782,15.623,15.9759,110200.0],["2005-06-30",16.1901,16.1901,15.1827,15.3294,113400.0],["2005-07-01",15.5476,15.6388,15.0835,15.4841,180800.0],["2005-07-05",15.5476,15.5674,15.147,15.5397,97800.0],["2005-07-06",15.6507,15.7895,15.1311,15.1629,69200.0],["2005-07-07",15.2025,15.2858,14.679,15.1192,82600.0],["2005-07-08",15.1113,15.5278,15.0042,15.5238,80400.0],["2005-07-11",15.6507,16.3765,15.6507,16.3131,110800.0],["2005-07-12",16.3686,16.3686,15.8292,15.8451,83000.0],["2005-07-13",15.964,15.964,15.1113,15.2938,121200.0],["2005-07-14",15.4365,15.4881,14.9725,14.9764,77000.0],["2005-07-15",14.8019,15.0716,14.8019,14.9764,94400.0],["2005-07-18",16.2219,16.6581,15.6666,16.5193,282400.0],["2005-07-19",16.7573,17.4712,16.5986,17.3165,257600.0],["2005-07-20",17.3522,17.4514,16.6621,17.3284,439800.0],["2005-07-21",17.4514,17.4514,16.678,16.8168,221600.0],["2005-07-22",16.9596,17.3959,16.6621,17.261,219000.0],["2005-07-25",17.1143,17.8123,17.1143,17.6537,158000.0],["2005-07-26",17.6537,17.963,17.38,17.6854,154800.0],["2005-07-27",17.7726,17.8044,17.4038,17.7132,97800.0],["2005-07-28",17.6338,17.8083,17.257,17.491,154200.0],["2005-07-29",17.5783,17.6219,17.1579,17.257,148200.0],["2005-08-01",17.4038,17.4514,16.5629,16.8802,206200.0],["2005-08-02",16.9558,17.0353,16.8286,17.0154,121400.0],["2005-08-03",16.9359,17.0671,16.8127,16.8882,133600.0],["2005-08-04",16.9796,17.0154,16.6338,16.7689,107200.0],["2005-08-05",16.8961,16.9955,16.5741,16.7928,201800.0],["2005-08-08",16.9717,17.087,16.5821,16.8802,100800.0],["2005-08-09",16.8445,16.9359,16.6497,16.8842,118200.0],["2005-08-10",16.8961,16.9757,16.6695,16.8763,165200.0],["2005-08-11",16.7769,16.924,16.7212,16.8405,123400.0],["2005-08-12",16.765,16.8564,16.3078,16.6616,90000.0],["2005-08-15",16.6616,16.8961,16.2203,16.8405,43200.0],["2005-08-16",16.8961,16.8961,16.101,16.1487,87600.0],["2005-08-17",16.2123,16.4111,16.101,16.1805,32600.0],["2005-08-18",16.113,16.1845,16.0215,16.0573,37800.0],["2005-08-19",16.0215,16.2839,16.0215,16.0215,36400.0],["2005-08-22",16.2004,16.3555,16.101,16.3435,53800.0],["2005-08-23",16.5781,16.6775,16.101,16.2402,51600.0],["2005-08-24",16.3276,16.8007,16.105,16.2919,61400.0],["2005-08-25",16.4469,16.6974,16.26,16.2998,34400.0],["2005-08-26",16.4231,16.4231,15.9062,15.9897,64000.0],["2005-08-29",16.0732,16.2243,15.9062,16.101,39000.0],["2005-08-30",16.1925,16.3555,15.8824,16.0136,23600.0],["2005-08-31",15.8347,16.7968,15.8347,16.7968,100400.0],["2005-09-01",16.8007,17.0512,16.7013,16.7769,100200.0],["2005-09-02",16.8763,16.8763,16.3435,16.427,43400.0],["2005-09-06",16.602,16.8643,16.602,16.8643,138600.0],["2005-09-07",16.9757,17.075,16.7371,17.075,72800.0],["2005-09-08",17.0949,17.0949,16.3952,16.6218,109200.0],["2005-09-09",16.7649,16.7649,16.6139,16.7212,47200.0],["2005-09-12",16.59,16.8484,16.59,16.8007,82600.0],["2005-09-13",16.7371,16.8166,16.6576,16.6815,61600.0],["2005-09-14",16.8365,16.8365,16.6338,16.7172,107200.0],["2005-09-15",16.8604,16.8604,16.4588,16.5185,60800.0],["2005-09-16",16.6576,17.0353,16.6258,17.0353,274600.0],["2005-09-19",17.087,17.087,16.2044,16.3912,79600.0],["2005-09-20",16.5304,16.7371,15.8665,15.9778,85000.0],["2005-09-21",16.0374,16.0374,15.5127,15.5763,84600.0],["2005-09-22",15.6478,15.6478,15.3099,15.5087,60800.0],["2005-09-23",15.62,15.62,15.3576,15.5166,191400.0],["2005-09-26",15.6717,16.4946,15.5445,16.4787,352000.0],["2005-09-27",16.3833,16.6934,16.2919,16.3594,129800.0],["2005-09-28",16.5225,16.5821,16.0136,16.1686,124000.0],["2005-09-29",16.0613,16.7371,15.9022,16.7371,61000.0],["2005-09-30",16.7968,16.7968,16.2998,16.4549,80000.0],["2005-10-03",16.5741,16.6775,16.5304,16.59,192800.0],["2005-10-04",16.7053,17.0949,16.7053,16.7888,84000.0],["2005-10-05",16.6695,16.6695,16.113,16.26,107600.0],["2005-10-06",16.3674,16.6695,15.5842,16.0175,86000.0],["2005-10-07",16.1964,17.0949,16.1964,16.9478,172800.0],["2005-10-10",16.8524,17.0949,16.6775,16.916,251400.0],["2005-10-11",17.0273,17.2023,16.8842,16.8961,138800.0],["2005-10-12",16.9836,16.9876,16.7769,16.8166,77000.0],["2005-10-13",16.8166,17.7747,16.602,17.7708,304200.0],["2005-10-14",17.7747,17.7906,17.1347,17.405,136200.0],["2005-10-17",17.4368,17.4368,16.1209,16.8922,160000.0],["2005-10-18",16.6854,17.0154,16.2243,16.4906,192000.0],["2005-10-19",16.3793,17.083,15.9619,17.0313,186600.0],["2005-10-20",17.075,17.075,16.2958,16.5741,114000.0],["2005-10-21",16.5781,16.7093,16.4509,16.4708,75800.0],["2005-10-24",16.6218,16.7053,16.1527,16.6616,75000.0],["2005-10-25",16.6616,16.6616,15.9778,16.1925,97800.0],["2005-10-26",16.101,16.6576,16.101,16.2362,106000.0],["2005-10-27",16.3038,16.5304,16.0692,16.1408,73200.0],["2005-10-28",16.3237,16.8007,16.2163,16.753,143400.0],["2005-10-31",16.7371,17.3295,16.6934,17.2579,186400.0],["2005-11-01",17.0746,17.3017,16.72,16.7598,56000.0],["2005-11-02",16.8475,17.2141,16.8395,17.2141,64800.0],["2005-11-03",17.3854,17.3854,17.1543,17.3336,64200.0],["2005-11-04",17.501,17.5129,16.5885,16.9272,65800.0],["2005-11-07",17.0547,17.4332,16.963,17.4293,90200.0],["2005-11-08",17.2938,17.2938,16.8037,16.8037,68600.0],["2005-11-09",16.967,17.2779,16.8435,16.9989,82800.0],["2005-11-10",17.0348,17.1025,16.6363,17.0706,215400.0],["2005-11-11",17.1344,17.234,16.8435,17.0029,267400.0],["2005-11-14",17.1543,17.1543,16.6522,16.8475,111600.0],["2005-11-15",17.0467,17.1384,16.5566,16.6044,165000.0],["2005-11-16",16.716,16.716,15.9748,16.0585,192200.0],["2005-11-17",16.2299,16.3972,16.1462,16.3096,116200.0],["2005-11-18",16.5088,16.5885,16.3215,16.4928,71400.0],["2005-11-21",16.6124,16.7359,16.5048,16.7,83000.0],["2005-11-22",16.5805,16.8634,16.5765,16.724,411600.0],["2005-11-23",16.7917,16.7957,16.6722,16.7678,165000.0],["2005-11-25",16.9073,16.9073,16.7359,16.7399,31600.0],["2005-11-28",16.7399,16.8196,16.5765,16.7479,143000.0],["2005-11-29",16.8834,17.246,16.7359,17.0866,80800.0],["2005-11-30",17.226,17.3257,16.465,16.9352,155000.0],["2005-12-01",16.8037,17.493,16.8037,17.4492,102400.0],["2005-12-02",17.2021,17.3775,17.1663,17.3177,76600.0],["2005-12-05",17.4293,17.4293,17.1264,17.3137,137600.0],["2005-12-06",17.3296,17.5329,17.3177,17.3376,148600.0],["2005-12-07",17.4611,17.4771,17.1384,17.3057,207600.0],["2005-12-08",17.4651,17.5209,16.9551,17.2141,156000.0],["2005-12-09",17.242,17.493,17.0348,17.493,99800.0],["2005-12-12",17.4333,17.5329,17.0946,17.2938,145400.0],["2005-12-13",17.4133,17.4133,17.1543,17.238,101400.0],["2005-12-14",17.1583,17.5249,17.1583,17.4731,123800.0],["2005-12-15",17.5329,17.5329,16.2259,16.6881,244600.0],["2005-12-16",16.8116,17.3297,16.8116,17.0507,329200.0],["2005-12-19",17.2659,17.2659,16.3135,16.3335,188800.0],["2005-12-20",16.5128,16.5128,16.1382,16.2378,217400.0],["2005-12-21",16.3813,16.4849,16.1382,16.2896,85800.0],["2005-12-22",16.4171,16.4331,16.1781,16.2976,228800.0],["2005-12-23",16.202,16.3574,16.202,16.2498,49400.0],["2005-12-27",16.4092,16.4092,15.9629,15.9708,104000.0],["2005-12-28",16.1223,16.3255,15.939,16.2577,77600.0],["2005-12-29",16.3614,16.3614,15.927,15.927,342400.0],["2005-12-30",15.8393,16.0984,15.7198,15.7557,140400.0],["2006-01-03",15.927,16.4331,15.421,16.3853,608200.0],["2006-01-04",16.3773,16.4012,16.0386,16.2657,62400.0],["2006-01-05",16.1781,16.2657,16.0585,16.1263,67800.0],["2006-01-06",16.1462,16.6642,16.1342,16.4928,91800.0],["2006-01-09",16.5646,16.8236,16.3733,16.7837,58600.0],["2006-01-10",16.8993,16.8993,16.457,16.5725,74200.0],["2006-01-11",16.5725,16.5725,16.1382,16.5566,60600.0],["2006-01-12",16.6363,16.7319,16.3693,16.4331,53200.0],["2006-01-13",16.5765,16.6283,16.3574,16.5725,24400.0],["2006-01-17",16.3932,16.5207,16.2817,16.457,53600.0],["2006-01-18",16.2976,16.5247,16.2099,16.465,79400.0],["2006-01-19",16.5526,16.9391,16.3653,16.9391,131600.0],["2006-01-20",17.0427,17.0467,16.0665,16.202,106600.0],["2006-01-23",16.3414,16.4171,16.0426,16.2577,67000.0],["2006-01-24",16.2578,16.9391,16.2578,16.9272,83200.0],["2006-01-25",16.7598,16.9391,16.3653,16.5566,64600.0],["2006-01-26",16.7359,17.3336,16.5686,17.3336,88400.0],["2006-01-27",17.485,17.6086,17.1344,17.238,137400.0],["2006-01-30",17.4054,17.6763,16.9431,17.1463,110000.0],["2006-01-31",17.2898,17.9313,16.9551,17.9313,200000.0],["2006-02-01",17.9672,18.0788,17.6404,18.0708,227800.0],["2006-02-02",17.9313,18.0907,17.8158,18.031,159800.0],["2006-02-03",17.8516,18.1903,17.7759,17.8755,262000.0],["2006-02-06",17.9353,17.9752,17.8198,17.9353,145000.0],["2006-02-07",17.8914,18.0072,17.7436,17.8754,115400.0],["2006-02-08",17.9793,18.123,17.9273,18.0911,103600.0],["2006-02-09",18.155,18.3227,18.0312,18.0791,92800.0],["2006-02-10",17.9952,18.1909,17.9353,18.1031,93000.0],["2006-02-13",18.1829,18.1829,17.8714,17.9713,123800.0],["2006-02-14",17.9713,18.3307,17.9713,18.2948,76400.0],["2006-02-15",18.3307,18.4745,18.2428,18.4305,122400.0],["2006-02-16",18.4705,18.5304,18.3746,18.4425,121600.0],["2006-02-17",18.4864,18.4864,18.3147,18.3307,130600.0],["2006-02-21",18.4904,18.4904,17.8275,18.0591,110000.0],["2006-02-22",18.0431,18.151,17.8994,18.0871,114000.0],["2006-02-23",18.131,18.131,17.8115,17.8754,81000.0],["2006-02-24",17.9273,18.0112,17.8435,17.9313,137200.0],["2006-02-27",18.0551,18.0551,17.9034,17.9633,158400.0],["2006-02-28",18.0352,18.0352,17.8036,17.9114,109600.0],["2006-03-01",18.0511,18.0511,17.8475,17.9553,137600.0],["2006-03-02",17.9753,17.9753,17.6757,17.8515,71600.0],["2006-03-03",17.7916,17.9713,17.6078,17.8515,105400.0],["2006-03-06",17.7995,17.9593,17.532,17.6039,61600.0],["2006-03-07",17.4601,17.6158,17.3962,17.5599,68400.0],["2006-03-08",17.6837,17.7676,17.4441,17.6118,58400.0],["2006-03-09",17.6158,17.8595,17.3722,17.4841,96800.0],["2006-03-10",17.508,18.0032,17.4721,17.9673,80800.0],["2006-03-13",18.0112,18.0112,17.5599,17.7436,83600.0],["2006-03-14",17.9713,18.4385,17.8155,18.3347,88800.0],["2006-03-15",18.3946,18.5184,18.0551,18.5064,58600.0],["2006-03-16",18.5983,18.758,18.4545,18.7221,72400.0],["2006-03-17",18.77,19.0695,18.6342,19.0296,352200.0],["2006-03-20",19.393,19.8682,19.1134,19.4888,138400.0],["2006-03-21",19.9561,20.6949,19.3011,19.9561,169200.0],["2006-03-22",19.9601,20.7269,19.8283,20.675,249600.0],["2006-03-23",20.7987,21.1582,20.5631,21.0623,289400.0],["2006-03-24",21.1662,21.7173,21.0703,21.7133,298000.0],["2006-03-27",21.8531,22.1246,21.6414,22.1206,194400.0],["2006-03-28",22.1486,22.2524,21.6015,21.8251,138200.0],["2006-03-29",21.9968,22.2165,21.7452,21.7652,187000.0],["2006-03-30",21.9369,22.1366,21.5855,21.5895,183600.0],["2006-03-31",21.7372,21.893,21.4737,21.8251,401800.0],["2006-04-03",21.8291,22.2564,21.7293,21.7452,200800.0],["2006-04-04",21.893,22.0408,21.5895,21.6134,100000.0],["2006-04-05",21.7373,22.516,21.6214,22.504,174000.0],["2006-04-06",22.6278,22.8754,22.1606,22.2444,144600.0],["2006-04-07",22.4561,22.4561,21.7053,22.0847,95400.0],["2006-04-10",22.0328,22.3043,21.6893,21.7372,74200.0],["2006-04-11",21.9369,21.9369,21.1342,21.1342,64400.0],["2006-04-12",21.278,21.9289,21.0344,21.905,113200.0],["2006-04-13",21.7333,21.9729,21.3658,21.4377,156600.0],["2006-04-17",21.5975,21.901,21.0344,21.1662,74200.0],["2006-04-18",22.54,24.8842,21.8531,24.2692,1343800.0],["2006-04-19",24.1973,24.4888,24.0376,24.401,314600.0],["2006-04-20",24.5687,25.0759,24.3011,24.7924,221400.0],["2006-04-21",25.1398,25.1398,24.0456,24.385,267400.0],["2006-04-24",24.5527,25.0599,23.2508,23.6422,222800.0],["2006-04-25",23.6502,24.0575,23.3626,23.754,197000.0],["2006-04-26",23.8419,23.9617,23.0991,23.2109,240600.0],["2006-04-27",23.0991,23.3227,22.5879,23.2548,352400.0],["2006-04-28",23.3626,23.5623,22.8435,23.2948,171000.0],["2006-05-01",23.4026,23.8539,22.5679,22.8235,162800.0],["2006-05-02",22.9313,23.3626,22.8594,23.3347,159200.0],["2006-05-03",23.3627,23.4505,23.127,23.4226,216800.0],["2006-05-04",23.2628,23.9577,23.2628,23.9577,126400.0],["2006-05-05",23.9138,23.9617,23.6622,23.6662,97200.0],["2006-05-08",23.8179,24.2732,23.6422,23.9617,151800.0],["2006-05-09",24.1257,24.1737,23.7256,23.9177,72600.0],["2006-05-10",23.9857,24.0257,23.1255,23.2615,210200.0],["2006-05-11",23.2095,23.3736,22.4293,22.5734,115600.0],["2006-05-12",22.4733,22.6374,21.6211,21.9292,149200.0],["2006-05-15",21.6852,21.9332,20.961,21.6852,187600.0],["2006-05-16",21.8052,22.7014,21.7852,21.9132,129400.0],["2006-05-17",21.9412,22.0572,21.269,21.3091,76000.0],["2006-05-18",21.3651,21.4371,20.3608,20.4048,111400.0],["2006-05-19",20.2928,21.193,19.4926,21.081,288200.0],["2006-05-22",20.7929,21.3651,20.2008,21.197,199800.0],["2006-05-23",21.205,22.0892,20.7609,20.885,291200.0],["2006-05-24",21.3891,21.4571,20.2168,21.169,163400.0],["2006-05-25",21.5011,21.5571,20.997,21.205,130200.0],["2006-05-26",21.3611,21.5851,21.129,21.2611,101400.0],["2006-05-30",21.041,21.193,20.2128,20.4288,183600.0],["2006-05-31",20.5569,21.225,20.4809,20.929,582800.0],["2006-06-01",20.8289,21.9772,20.8129,21.9772,116400.0],["2006-06-02",22.2853,22.2853,21.241,21.8412,103400.0],["2006-06-05",21.7652,22.2773,21.3451,21.4611,258400.0],["2006-06-06",21.4771,22.1853,20.897,21.8892,224800.0],["2006-06-07",21.9932,22.2853,21.5691,21.6451,170800.0],["2006-06-08",21.4971,21.4971,19.9327,21.189,460400.0],["2006-06-09",21.3931,21.7052,21.061,21.229,196400.0],["2006-06-12",21.269,21.269,20.4609,20.4609,213200.0],["2006-06-13",20.4288,20.6569,19.8807,19.9847,147600.0],["2006-06-14",19.9447,20.3768,19.7647,20.2968,93000.0],["2006-06-15",20.3288,20.893,20.3288,20.8129,214600.0],["2006-06-16",20.7169,20.8449,20.2808,20.2968,826600.0],["2006-06-19",20.4569,20.4569,19.6967,19.9487,149800.0],["2006-06-20",19.8527,20.0328,19.3406,19.6727,106200.0],["2006-06-21",19.7367,20.2408,19.6247,20.1928,133800.0],["2006-06-22",19.9767,20.2048,19.6287,19.8167,99600.0],["2006-06-23",19.7047,19.9968,19.4286,19.7447,79400.0],["2006-06-26",19.9567,20.4769,19.8807,20.3808,102800.0],["2006-06-27",20.3368,20.5049,19.4926,19.5527,121000.0],["2006-06-28",19.7607,19.7607,18.5524,19.1245,302600.0],["2006-06-29",19.2246,20.3688,19.1525,20.1168,374000.0],["2006-06-30",20.3408,20.8089,19.8767,20.6609,256000.0],["2006-07-03",20.4328,20.929,20.4328,20.929,57000.0],["2006-07-05",20.5329,20.6689,20.0048,20.1968,171200.0],["2006-07-06",20.3088,20.3168,19.9687,20.2048,160200.0],["2006-07-07",20.0528,20.4408,19.9487,20.0007,141200.0],["2006-07-10",20.0288,20.3248,19.9887,20.1248,101400.0],["2006-07-11",20.0648,20.5449,19.9087,20.5409,170400.0],["2006-07-12",20.4569,20.5729,20.0248,20.0888,196400.0],["2006-07-13",20.0088,20.0088,19.2366,19.2366,199200.0],["2006-07-14",19.4286,19.4286,18.9645,19.0605,109200.0],["2006-07-17",19.0445,19.3606,18.8525,19.0925,137600.0],["2006-07-18",19.8847,20.3248,19.3246,19.6447,365600.0],["2006-07-19",19.5806,20.2968,19.4686,20.0007,198400.0],["2006-07-20",20.0208,20.1808,19.0205,19.0845,141600.0],["2006-07-21",19.0045,19.0205,18.5644,18.9325,246600.0],["2006-07-24",19.1405,19.8807,18.9685,19.6527,132600.0],["2006-07-25",19.7487,19.9607,18.8085,19.3366,132200.0],["2006-07-26",19.1486,19.2166,18.5804,18.8405,209600.0],["2006-07-27",19.0205,19.0205,18.6604,18.8245,261200.0],["2006-07-28",19.0125,19.4326,18.8565,19.3046,90800.0],["2006-07-31",19.0725,19.2526,18.7645,19.0325,193600.0],["2006-08-01",19.0125,19.0245,18.6676,18.7157,92800.0],["2006-08-02",18.8922,19.3413,18.836,18.9724,97000.0],["2006-08-03",18.7558,19.626,18.6235,19.4416,134400.0],["2006-08-04",19.606,19.6461,18.8641,19.2451,153400.0],["2006-08-07",19.0325,19.0365,18.6475,18.9242,105200.0],["2006-08-08",18.9162,19.0245,18.6074,18.6475,239000.0],["2006-08-09",18.844,18.9162,18.5874,18.6516,219600.0],["2006-08-10",18.451,18.9924,18.451,18.824,104600.0],["2006-08-11",18.8561,18.8561,18.4671,18.7438,87600.0],["2006-08-14",18.9523,19.1087,18.5834,18.6395,87800.0],["2006-08-15",19.0205,19.2491,18.8039,19.2411,72000.0],["2006-08-16",19.3934,19.5579,19.1127,19.209,242200.0],["2006-08-17",19.1889,19.6501,19.1448,19.4335,134400.0],["2006-08-18",19.4777,19.4777,18.844,19.2491,379000.0],["2006-08-21",19.0847,19.0847,18.5593,18.6475,119000.0],["2006-08-22",18.5874,18.8079,18.4911,18.7558,91600.0],["2006-08-23",18.9122,19.0887,18.3668,18.3869,95200.0],["2006-08-24",18.419,18.8039,18.3428,18.4631,77200.0],["2006-08-25",18.6114,18.7197,18.3307,18.435,52600.0],["2006-08-28",18.5352,18.8962,18.447,18.812,75800.0],["2006-08-29",18.832,18.9483,18.3267,18.8922,138200.0],["2006-08-30",18.9684,19.5699,18.7358,19.3132,157200.0],["2006-08-31",19.4335,19.626,19.2611,19.3333,199200.0],["2006-09-01",19.5338,19.7143,19.3092,19.4456,75800.0],["2006-09-05",19.5378,20.011,19.3092,19.9067,115400.0],["2006-09-06",19.8025,19.9509,19.5739,19.7303,158600.0],["2006-09-07",19.5619,19.5659,18.8962,18.9002,139400.0],["2006-09-08",19.0165,19.0606,18.844,18.8841,43800.0],["2006-09-11",18.7398,18.9523,18.423,18.6676,64000.0],["2006-09-12",18.824,19.4376,18.6876,19.3854,77400.0],["2006-09-13",19.3213,19.7143,19.3213,19.5859,102000.0],["2006-09-14",19.4656,19.622,19.2972,19.5458,119000.0],["2006-09-15",19.6982,20.011,19.5659,19.8225,295000.0],["2006-09-18",19.7102,19.9749,19.4456,19.5619,98800.0],["2006-09-19",19.5298,19.7824,18.84,19.7664,107600.0],["2006-09-20",19.9509,21.6512,19.8426,21.4306,327200.0],["2006-09-21",21.4707,21.7113,20.6286,20.797,119600.0],["2006-09-22",20.6767,20.6887,20.1353,20.3519,88400.0],["2006-09-25",20.4602,21.0858,20.007,20.8411,113200.0],["2006-09-26",20.8812,21.194,20.785,20.8612,233600.0],["2006-09-27",20.7248,20.9895,20.6126,20.8451,96000.0],["2006-09-28",20.9895,21.4828,20.9614,21.4507,157600.0],["2006-09-29",21.5189,21.7314,21.186,21.3103,161000.0],["2006-10-02",21.0336,21.0336,20.3679,20.5925,128000.0],["2006-10-03",20.4481,20.7449,19.8506,20.3599,108400.0],["2006-10-04",20.376,21.4788,20.1995,21.2582,121400.0],["2006-10-05",21.1138,21.968,21.1138,21.968,108600.0],["2006-10-06",21.8076,22.2006,21.6271,21.8557,79600.0],["2006-10-09",21.7434,21.7875,21.5349,21.6512,126600.0],["2006-10-10",21.7635,22.0081,21.4948,21.5951,100000.0],["2006-10-11",21.4427,21.8437,20.9975,21.2462,151600.0],["2006-10-12",21.3865,21.8597,21.2742,21.8597,166000.0],["2006-10-13",21.8958,21.8958,21.4988,21.7755,134000.0],["2006-10-16",21.7154,22.9986,21.559,22.8944,404200.0],["2006-10-17",22.6658,22.758,22.3289,22.4412,131800.0],["2006-10-18",22.6096,22.8502,21.8036,21.976,130600.0],["2006-10-19",22.0241,22.4091,21.9038,22.0482,107800.0],["2006-10-20",22.1805,22.1805,21.6031,21.7113,102600.0],["2006-10-23",21.6311,22.1044,21.575,21.587,86400.0],["2006-10-24",20.9253,22.1124,20.5765,21.976,215600.0],["2006-10-25",22.0442,22.2928,21.7474,22.2367,194200.0],["2006-10-26",22.1565,22.2247,21.8677,22.2166,227400.0],["2006-10-27",22.0803,22.2567,21.5349,21.6592,185800.0],["2006-10-30",21.6231,22.1364,21.595,22.1284,154000.0],["2006-10-31",22.3494,22.3494,21.6382,21.6744,130400.0],["2006-11-01",21.8672,22.0641,21.0837,21.164,164800.0],["2006-11-02",21.0957,21.2806,20.5934,20.6818,230000.0],["2006-11-03",20.7301,21.156,20.6577,20.8587,105800.0],["2006-11-06",20.9471,21.6342,20.714,21.5699,146000.0],["2006-11-07",21.4935,21.9154,21.2283,21.4775,150600.0],["2006-11-08",21.385,21.586,21.2082,21.4011,129600.0],["2006-11-09",21.4212,21.4212,21.0113,21.2484,123600.0],["2006-11-10",21.2163,21.369,20.935,21.0636,133000.0],["2006-11-13",21.0837,21.1962,20.8305,21.1078,230600.0],["2006-11-14",21.0555,21.9878,21.0555,21.9717,286200.0],["2006-11-15",21.9878,22.2289,21.7306,22.1887,145000.0],["2006-11-16",22.1847,22.3615,22.0842,22.257,108000.0],["2006-11-17",22.2409,22.2409,21.8672,22.1887,66400.0],["2006-11-20",22.1123,22.1123,21.6301,21.7989,99600.0],["2006-11-21",21.8712,22.1164,21.6744,21.7788,89600.0],["2006-11-22",21.7708,21.7788,21.0556,21.0797,183400.0],["2006-11-24",21.0797,21.5297,21.0797,21.2082,68200.0],["2006-11-27",21.1841,21.2082,20.5251,20.7703,148000.0],["2006-11-28",20.7702,21.0997,20.6216,20.8948,64000.0],["2006-11-29",20.9712,21.2203,20.7783,20.8345,177200.0],["2006-11-30",20.7421,20.9792,20.6216,20.8024,136000.0],["2006-12-01",20.927,20.927,20.1595,20.6618,110000.0],["2006-12-04",20.5814,20.943,20.5372,20.8707,125000.0],["2006-12-05",21.0113,21.2444,20.7301,20.8747,81800.0],["2006-12-06",20.9551,20.9752,20.7019,20.8506,86800.0],["2006-12-07",20.8586,21.1319,20.8144,20.9109,86200.0],["2006-12-08",20.7823,21.0154,20.5774,20.5774,58000.0],["2006-12-11",20.6658,21.0475,20.5734,20.7743,68000.0],["2006-12-12",20.7944,21.0314,20.4608,20.6015,89600.0],["2006-12-13",20.6577,20.935,20.3925,20.4729,147400.0],["2006-12-14",20.497,20.6216,20.28,20.2921,255000.0],["2006-12-15",20.3443,20.489,20.2318,20.28,581600.0],["2006-12-18",20.3684,20.706,20.2198,20.497,259200.0],["2006-12-19",20.3644,20.5493,20.3082,20.5051,110800.0],["2006-12-20",20.493,20.6618,20.3524,20.493,157200.0],["2006-12-21",20.5492,20.7984,20.2318,20.3523,78800.0],["2006-12-22",20.4247,20.5653,20.3363,20.4568,84800.0],["2006-12-26",20.4046,20.5332,20.3524,20.485,93800.0],["2006-12-27",20.5814,20.8104,20.4327,20.8064,113400.0],["2006-12-28",20.8265,20.8948,20.4166,20.6216,158800.0],["2006-12-29",20.6537,20.9029,20.5814,20.6497,163000.0],["2007-01-03",20.6537,20.927,20.0912,20.2599,276200.0],["2007-01-04",20.1715,20.493,19.9987,20.4528,150000.0],["2007-01-05",20.3684,20.3684,19.5808,19.7898,211600.0],["2007-01-08",19.7577,19.9063,19.4442,19.4442,438600.0],["2007-01-09",19.4282,20.0952,19.3598,20.0671,342000.0],["2007-01-10",19.8742,19.8943,19.4081,19.5889,109200.0],["2007-01-11",19.6652,20.1796,19.4764,20.0952,118400.0],["2007-01-12",20.1113,20.1715,19.9787,20.1113,51800.0],["2007-01-16",20.1113,20.3041,19.8661,20.0148,121800.0],["2007-01-17",19.8943,20.1354,19.6251,19.6371,58200.0],["2007-01-18",19.617,19.7697,19.388,19.5809,139400.0],["2007-01-19",19.4643,19.8903,19.4121,19.83,103800.0],["2007-01-22",19.7818,19.8541,19.6773,19.7938,127200.0],["2007-01-23",19.83,20.1595,19.8099,20.0188,106800.0],["2007-01-24",20.0912,20.1675,20.0188,20.0992,85800.0],["2007-01-25",20.1113,20.1715,20.0229,20.0871,122800.0],["2007-01-26",20.0992,20.1755,19.5608,19.9184,209600.0],["2007-01-29",19.9063,20.0912,19.6652,20.0912,85400.0],["2007-01-30",20.0912,20.3965,19.842,20.3363,113800.0],["2007-01-31",20.2639,20.4327,19.7175,20.2439,189800.0],["2007-02-01",20.3122,20.7582,20.0148,20.7542,225800.0],["2007-02-02",19.9947,20.706,19.4683,20.2398,603800.0],["2007-02-05",20.276,20.3524,20.0831,20.2479,298000.0],["2007-02-06",20.3928,20.3928,20.0304,20.123,421800.0],["2007-02-07",20.0425,20.1875,19.813,20.1794,300600.0],["2007-02-08",20.0264,20.2438,19.9177,20.2036,133200.0],["2007-02-09",20.0707,20.2076,19.664,19.6801,273200.0],["2007-02-12",19.668,19.672,19.4264,19.6156,373600.0],["2007-02-13",19.672,19.9378,19.4707,19.9338,271400.0],["2007-02-14",19.8895,20.0546,19.8291,19.8854,160600.0],["2007-02-15",19.9338,20.0425,19.7606,19.8371,222800.0],["2007-02-16",19.8371,20.1069,19.5713,20.0344,164800.0],["2007-02-20",20.0385,20.1311,19.3659,20.123,141000.0],["2007-02-21",20.0747,20.2318,19.8291,20.2277,114800.0],["2007-02-22",20.0868,20.3767,20.0787,20.3606,181600.0],["2007-02-23",20.2881,20.3767,19.8532,20.26,131400.0],["2007-02-26",20.2761,20.3244,19.7526,20.0707,167000.0],["2007-02-27",19.8613,19.9096,19.3136,19.4103,259400.0],["2007-02-28",19.4465,19.7848,19.0639,19.515,380600.0],["2007-03-01",19.2935,19.8089,19.1042,19.1485,232200.0],["2007-03-02",19.0277,19.221,18.927,18.9471,187200.0],["2007-03-05",19.0116,19.1888,18.6008,18.7055,198600.0],["2007-03-06",18.7216,19.1284,18.5968,18.8102,189200.0],["2007-03-07",18.8344,18.8505,18.5686,18.629,195600.0],["2007-03-08",18.8183,18.9673,18.5606,18.7257,225800.0],["2007-03-09",18.9431,18.9673,18.5726,18.8867,235000.0],["2007-03-12",18.8424,18.9109,18.6008,18.7015,208600.0],["2007-03-13",18.5364,18.7981,18.0813,18.1417,649000.0],["2007-03-14",18.1216,18.3914,17.9927,18.1297,724600.0],["2007-03-15",18.1578,18.3149,18.0169,18.178,351400.0],["2007-03-16",18.1498,18.6733,18.029,18.5485,737000.0],["2007-03-19",18.7096,19.0196,18.5042,19.0196,375400.0],["2007-03-20",19.0478,19.3942,18.927,19.3337,175000.0],["2007-03-21",19.4223,19.7848,19.2733,19.6559,265000.0],["2007-03-22",19.7566,19.7566,19.3499,19.6599,132000.0],["2007-03-23",19.7445,19.821,19.5593,19.6801,99800.0],["2007-03-26",19.6962,19.7123,19.2049,19.3378,161000.0],["2007-03-27",19.3378,19.4465,18.9834,19.0639,196000.0],["2007-03-28",18.9673,19.0237,18.6169,18.6934,157800.0],["2007-03-29",18.9149,18.9149,18.5525,18.6371,163200.0],["2007-03-30",18.6894,18.7619,18.5243,18.7257,208000.0],["2007-04-02",18.7176,18.9914,18.5928,18.9914,601400.0],["2007-04-03",19.08,19.2049,18.8022,18.8263,238000.0],["2007-04-04",18.7458,18.7458,18.1579,18.3954,327000.0],["2007-04-05",18.4196,18.4196,18.1417,18.323,153800.0],["2007-04-09",18.3834,18.4881,18.2021,18.3431,164000.0],["2007-04-10",18.3713,18.6935,18.335,18.6089,172600.0],["2007-04-11",18.6773,18.6934,18.2424,18.3471,507800.0],["2007-04-12",18.2666,18.5565,18.2021,18.4478,355400.0],["2007-04-13",18.5122,18.5122,17.7551,18.037,1285000.0],["2007-04-16",18.174,18.3069,18.0612,18.1095,609200.0],["2007-04-17",18.1216,18.4478,17.9122,18.3874,515600.0],["2007-04-18",18.4156,18.4156,17.9203,18.2907,496800.0],["2007-04-19",18.1216,18.3592,18.0249,18.0894,607400.0],["2007-04-20",18.0733,18.3874,17.9122,18.0048,613200.0],["2007-04-23",18.0451,18.1981,17.739,17.8357,749800.0],["2007-04-24",17.8196,18.1377,17.7189,18.0532,563200.0],["2007-04-25",17.3363,17.8558,17.3162,17.8397,1160000.0],["2007-04-26",17.7874,17.8397,17.4894,17.6505,1005600.0],["2007-04-27",17.5659,17.6786,17.5135,17.5216,557200.0],["2007-04-30",17.6303,17.6786,17.1108,17.1511,1006200.0],["2007-05-01",17.1148,17.1632,16.8611,17.1632,1451600.0],["2007-05-02",17.1753,17.4209,17.0867,17.3645,420000.0],["2007-05-03",17.4813,17.4813,17.1712,17.2236,455000.0],["2007-05-04",17.3323,17.3323,17.1592,17.2679,742800.0],["2007-05-07",17.288,17.3645,17.1511,17.3565,688600.0],["2007-05-08",17.3524,17.4171,17.0334,17.2757,707000.0],["2007-05-09",17.2676,17.5544,17.2232,17.4494,642200.0],["2007-05-10",17.413,17.5826,17.4049,17.5705,801400.0],["2007-05-11",17.623,17.829,17.3847,17.7159,387000.0],["2007-05-14",17.7684,18.4912,17.6109,18.0107,652600.0],["2007-05-15",17.8532,17.9945,17.3605,17.4211,682800.0],["2007-05-16",17.518,17.7845,17.3363,17.6836,478600.0],["2007-05-17",17.7684,17.7684,17.4776,17.5099,426400.0],["2007-05-18",17.6109,17.728,17.4978,17.5503,726600.0],["2007-05-21",17.5422,18.148,17.4978,17.8693,472800.0],["2007-05-22",18.1076,18.5639,17.9339,18.4832,398400.0],["2007-05-23",18.4831,18.7699,18.4589,18.7456,396000.0],["2007-05-24",18.6487,18.8708,18.4993,18.5558,395000.0],["2007-05-25",18.8587,18.8587,17.9622,18.0147,341400.0],["2007-05-29",18.0107,18.2045,17.8451,17.9138,466800.0],["2007-05-30",17.8168,18.0066,17.7684,17.9986,617000.0],["2007-05-31",18.0753,19.0485,17.9259,19.0364,594200.0],["2007-06-01",19.2181,19.8683,19.097,19.5896,962000.0],["2007-06-04",19.5008,19.9773,19.5008,19.9329,638000.0],["2007-06-05",19.8844,19.9733,18.7618,18.9879,866400.0],["2007-06-06",18.891,18.9435,18.576,18.786,460600.0],["2007-06-07",18.9314,19.0566,17.7966,17.837,778400.0],["2007-06-08",17.8855,18.1722,17.728,18.1722,533400.0],["2007-06-11",18.0914,18.2812,17.8976,18.0511,423000.0],["2007-06-12",17.9864,18.3176,17.9501,18.0712,285000.0],["2007-06-13",18.1843,18.1843,17.8007,17.8895,327200.0],["2007-06-14",18.148,18.1722,17.9016,18.0834,450200.0],["2007-06-15",18.3095,18.6931,17.9663,18.047,633800.0],["2007-06-18",18.0914,18.6568,18.0793,18.467,281400.0],["2007-06-19",18.4549,18.5558,18.2166,18.4872,230800.0],["2007-06-20",18.6528,18.6528,18.0389,18.2893,419400.0],["2007-06-21",18.2934,18.6003,18.1722,18.5841,327400.0],["2007-06-22",18.6205,18.6205,18.2207,18.5518,1426000.0],["2007-06-25",18.6931,18.8587,18.4145,18.5155,619000.0],["2007-06-26",18.6931,18.6931,18.3135,18.5114,722400.0],["2007-06-27",18.4024,19.101,18.4024,19.101,366000.0],["2007-06-28",19.0929,20.151,19.0647,19.4119,684600.0],["2007-06-29",19.4402,19.63,18.9314,19.0526,392800.0],["2007-07-02",19.0162,19.2787,18.9152,18.996,275000.0],["2007-07-03",19.0526,19.1414,18.8143,18.9799,152600.0],["2007-07-05",19.0404,19.3352,18.7537,18.7901,203000.0],["2007-07-06",18.8426,19.0606,18.7618,19.0081,229400.0],["2007-07-09",19.0727,19.5937,18.9233,19.5937,532800.0],["2007-07-10",19.6785,20.3852,19.307,20.1913,516400.0],["2007-07-11",20.2196,20.2761,20.054,20.2358,299800.0],["2007-07-12",20.3529,20.5144,20.2277,20.474,137800.0],["2007-07-13",20.575,20.5952,20.2156,20.4256,266800.0],["2007-07-16",20.3004,20.6961,19.8198,19.9612,256600.0],["2007-07-17",20.0863,20.7527,19.9692,20.0904,444600.0],["2007-07-18",20.4215,20.8173,19.7794,20.5588,330600.0],["2007-07-19",20.7406,20.9102,20.2358,20.9102,284600.0],["2007-07-20",20.999,20.999,19.6704,20.3892,423400.0],["2007-07-23",20.4942,20.583,19.7673,20.3125,382400.0],["2007-07-24",19.9854,20.2317,18.891,19.4927,433400.0],["2007-07-25",19.6744,20.2519,19.6664,20.2196,418000.0],["2007-07-26",20.3367,20.575,19.315,19.6744,298800.0],["2007-07-27",19.9854,20.5629,19.6623,19.9854,430800.0],["2007-07-30",19.6785,20.8173,19.3272,20.2358,481800.0],["2007-07-31",19.6326,20.4341,18.0782,18.8554,1508400.0],["2007-08-01",19.2197,19.4545,18.649,19.3412,439200.0],["2007-08-02",20.1386,20.1386,18.2158,18.6206,878000.0],["2007-08-03",18.4385,18.7987,17.2565,17.4993,1348800.0],["2007-08-06",17.5479,19.1428,17.3374,19.0052,533400.0],["2007-08-07",18.9202,19.0538,18.3332,19.0133,823600.0],["2007-08-08",19.2643,21.272,19.0942,20.1588,2035200.0],["2007-08-09",20.1791,21.1304,19.5112,20.8349,1817000.0],["2007-08-10",20.4584,20.7256,19.7621,20.2196,712000.0],["2007-08-13",20.3289,20.3289,18.5923,18.8473,785000.0],["2007-08-14",19.0376,19.0416,18.1389,18.1713,422600.0],["2007-08-15",18.1875,18.7218,18.1187,18.2523,348400.0],["2007-08-16",18.228,19.1266,18.0499,18.5073,415000.0],["2007-08-17",20.1224,20.1224,18.1349,18.1834,463000.0],["2007-08-20",18.228,18.6732,18.1106,18.1915,218200.0],["2007-08-21",18.0499,18.6328,18.0499,18.2725,147800.0],["2007-08-22",18.487,18.649,17.6289,17.8677,318000.0],["2007-08-23",18.2725,18.2725,17.2443,17.3819,473000.0],["2007-08-24",17.4265,17.6208,17.2119,17.4184,168000.0],["2007-08-27",17.3293,17.5034,16.9002,16.9002,280600.0],["2007-08-28",16.9205,17.0014,16.6574,16.6695,594000.0],["2007-08-29",16.8152,16.9164,16.6209,16.8031,381000.0],["2007-08-30",16.7019,16.9407,16.5157,16.6533,472800.0],["2007-08-31",16.9691,16.9691,16.4712,16.71,295200.0],["2007-09-04",16.625,17.1553,16.544,16.9772,420400.0],["2007-09-05",16.9002,16.9974,16.714,16.8193,177600.0],["2007-09-06",16.8071,16.9043,16.7221,16.8031,307600.0],["2007-09-07",16.7586,16.8152,16.6412,16.7059,426000.0],["2007-09-10",16.7788,16.9124,16.5643,16.7221,272800.0],["2007-09-11",16.7748,16.8598,16.6898,16.7019,453000.0],["2007-09-12",16.6857,16.9002,16.6776,16.7019,229200.0],["2007-09-13",16.8152,16.9529,16.6978,16.7019,197000.0],["2007-09-14",16.6776,16.8436,16.6371,16.8193,129000.0],["2007-09-17",16.6574,16.795,16.6007,16.6978,124400.0],["2007-09-18",16.7545,17.1876,16.6938,17.1391,202400.0],["2007-09-19",17.0541,17.4143,17.0541,17.2646,567400.0],["2007-09-20",17.1634,17.1714,16.544,16.7262,209800.0],["2007-09-21",16.8841,16.9286,16.6533,16.8314,284400.0],["2007-09-24",16.8598,17.1553,16.374,16.4104,206400.0],["2007-09-25",16.2728,16.4671,16.1918,16.4347,352000.0],["2007-09-26",16.4347,16.71,16.3457,16.6898,239000.0],["2007-09-27",16.7383,17.4265,16.5804,17.2484,553200.0],["2007-09-28",17.1998,17.2727,16.6371,16.6412,243800.0],["2007-10-01",16.7869,17.0986,16.3416,16.5805,486600.0],["2007-10-02",16.5966,16.9407,16.5966,16.876,175400.0],["2007-10-03",16.8476,17.3577,16.4792,17.0257,232400.0],["2007-10-04",17.1269,17.4022,17.0014,17.3253,93000.0],["2007-10-05",17.5479,17.811,17.1593,17.722,182600.0],["2007-10-08",17.7179,17.7422,16.9893,17.0298,138800.0],["2007-10-09",17.0419,17.4467,17.0419,17.1553,114000.0],["2007-10-10",17.1755,17.4832,17.1067,17.3617,166800.0],["2007-10-11",17.4831,17.7544,17.2767,17.3739,161800.0],["2007-10-12",17.3617,17.4508,17.0622,17.3131,77400.0],["2007-10-15",17.4062,17.5074,16.7343,16.8679,174200.0],["2007-10-16",16.8638,16.8922,16.2566,16.3012,250000.0],["2007-10-17",16.4307,16.5521,16.119,16.2647,288000.0],["2007-10-18",16.2202,16.4752,16.034,16.4711,331400.0],["2007-10-19",16.455,16.455,16.2121,16.2769,408400.0],["2007-10-22",16.1918,16.4185,16.123,16.3457,405800.0],["2007-10-23",16.4104,16.4104,16.0421,16.1959,541400.0],["2007-10-24",16.0421,16.1554,15.864,15.9935,757000.0],["2007-10-25",16.0785,16.0785,15.4592,15.5725,774200.0],["2007-10-26",15.5846,15.8559,15.4268,15.7749,343200.0],["2007-10-29",15.9895,15.9895,15.5361,15.7344,344200.0],["2007-10-30",16.648,19.328,16.2461,17.8662,2766600.0],["2007-10-31",17.8662,18.0124,17.3992,17.6916,842000.0],["2007-11-01",17.521,17.6388,17.05,17.1028,610600.0],["2007-11-02",17.2774,17.5251,16.8023,17.2368,221400.0],["2007-11-05",17.0378,17.1921,16.8267,16.9526,239400.0],["2007-11-06",17.0541,17.6672,16.8998,17.4195,560600.0],["2007-11-07",17.0703,17.0866,16.5709,16.8592,606400.0],["2007-11-08",17.0784,17.2287,16.7536,17.1312,228400.0],["2007-11-09",16.8632,17.0581,16.6846,17.0257,265800.0],["2007-11-12",16.9851,17.7403,16.9851,17.3749,328800.0],["2007-11-13",17.5048,17.8621,17.115,17.854,376600.0],["2007-11-14",17.8662,18.0814,17.582,17.7931,230200.0],["2007-11-15",17.7972,17.7972,17.249,17.3424,238000.0],["2007-11-16",17.3789,17.521,16.9404,17.1109,550600.0],["2007-11-19",16.8145,17.2977,16.6683,16.9566,399200.0],["2007-11-20",16.9201,17.1272,16.3557,16.648,626000.0],["2007-11-21",16.7211,16.9282,16.2948,16.4978,437000.0],["2007-11-23",16.5993,17.2449,16.4978,16.6074,71000.0],["2007-11-26",16.6886,16.8551,16.0917,16.1039,529200.0],["2007-11-27",16.1851,16.4937,15.7872,16.0836,780000.0],["2007-11-28",16.242,16.4328,16.1161,16.1689,497600.0],["2007-11-29",16.2907,16.4613,15.8116,15.9984,500800.0],["2007-11-30",16.2582,16.4734,15.7263,15.8197,461400.0],["2007-12-03",15.8806,15.9984,15.4461,15.5395,837400.0],["2007-12-04",15.4177,15.4177,15.1457,15.3324,767800.0],["2007-12-05",15.5964,15.8359,15.2472,15.5192,565000.0],["2007-12-06",15.5192,16.2054,15.4989,16.1689,297800.0],["2007-12-07",16.173,16.2054,15.7628,15.8562,193000.0],["2007-12-10",15.8522,16.1445,15.5476,15.6126,256200.0],["2007-12-11",15.6329,15.8644,15.3406,15.3609,302400.0],["2007-12-12",15.7263,15.9212,15.1741,15.2878,453400.0],["2007-12-13",15.1863,15.3893,15.1457,15.3081,335000.0],["2007-12-14",15.101,15.3,14.8411,15.0035,569400.0],["2007-12-17",15.0035,15.1172,14.6949,14.6949,950400.0],["2007-12-18",14.9061,15.3527,14.6462,15.1375,454600.0],["2007-12-19",14.9183,15.2269,14.8208,14.9305,327200.0],["2007-12-20",15.0563,15.2593,14.8005,15.1944,285800.0],["2007-12-21",15.4299,15.4299,14.9264,15.2959,482600.0],["2007-12-24",15.3284,15.8847,15.304,15.7101,187800.0],["2007-12-26",15.6004,16.0593,15.4299,15.9943,347400.0],["2007-12-27",15.905,16.3029,15.5598,15.6613,625600.0],["2007-12-28",15.8928,16.0268,15.3812,15.771,444800.0],["2007-12-31",15.6329,15.8359,15.3527,15.5395,442400.0],["2008-01-02",15.4827,15.6654,14.8777,15.0441,492400.0],["2008-01-03",15.032,15.1132,14.8655,14.8898,467000.0],["2008-01-04",14.8371,15.0401,14.6056,14.6056,373600.0],["2008-01-07",14.6706,14.9629,14.3742,14.8777,1022600.0],["2008-01-08",14.9304,15.1213,14.6422,14.6625,536000.0],["2008-01-09",14.6868,14.9832,14.6462,14.8695,712000.0],["2008-01-10",14.6706,15.2797,14.6706,15.0035,294400.0],["2008-01-11",14.8533,14.9711,14.6219,14.6665,401600.0],["2008-01-14",14.9223,15.1254,14.4148,14.8249,235000.0],["2008-01-15",14.6218,14.902,14.3417,14.4148,143600.0],["2008-01-16",14.3457,15.0644,14.2523,14.7274,294000.0],["2008-01-17",14.63,14.9304,14.2239,14.2848,330600.0],["2008-01-18",14.2605,14.7274,13.6027,13.7813,428200.0],["2008-01-22",13.3834,14.0981,12.9774,13.5945,496600.0],["2008-01-23",13.221,15.2025,13.087,15.1781,571400.0],["2008-01-24",15.166,15.4136,14.5163,14.9792,535400.0],["2008-01-25",15.166,15.2147,14.6665,14.8046,261200.0],["2008-01-28",14.7437,14.7437,14.4188,14.5934,391200.0],["2008-01-29",14.7437,15.032,14.5163,15.0157,213600.0],["2008-01-30",14.9386,15.032,14.4716,14.4716,396600.0],["2008-01-31",14.1549,15.4055,14.1549,15.2837,399200.0],["2008-02-01",15.3081,15.8156,15.0807,15.6613,367800.0],["2008-02-04",15.6492,15.7953,15.3162,15.7101,153400.0],["2008-02-05",15.3801,15.706,15.0461,15.0706,229800.0],["2008-02-06",15.1969,15.486,14.8466,14.9077,166000.0],["2008-02-07",14.8018,15.2987,14.8018,15.1439,118200.0],["2008-02-08",15.0787,15.2539,14.6225,14.6959,136200.0],["2008-02-11",14.7325,14.7773,14.3374,14.5085,163400.0],["2008-02-12",14.6307,14.7692,14.3863,14.5737,256200.0],["2008-02-13",14.6633,14.6796,14.4841,14.5614,244400.0],["2008-02-14",14.5655,14.59,14.0523,14.1623,173200.0],["2008-02-15",14.0849,14.2845,14.0523,14.0767,321800.0],["2008-02-19",14.2926,14.423,13.7672,13.7875,290200.0],["2008-02-20",13.7183,14.1501,13.4617,13.5228,677400.0],["2008-02-21",13.645,13.6776,13.4047,13.425,640600.0],["2008-02-22",13.4169,13.4861,12.8059,12.8589,979800.0],["2008-02-25",12.7896,13.2703,12.5086,12.5941,1629000.0],["2008-02-26",13.0014,15.2661,12.8019,12.9159,2163000.0],["2008-02-27",12.8711,13.2621,12.8548,13.2092,1124400.0],["2008-02-28",13.3599,13.3599,12.8955,13.1114,777400.0],["2008-02-29",12.9811,13.645,12.9811,13.4332,862200.0],["2008-03-03",13.4332,13.6572,13.1481,13.6531,660400.0],["2008-03-04",13.5391,13.645,13.2295,13.5472,704200.0],["2008-03-05",13.6409,13.7916,13.4861,13.7305,286800.0],["2008-03-06",13.6572,13.8364,13.3069,13.3069,249600.0],["2008-03-07",13.1888,13.6287,13.1073,13.254,434800.0],["2008-03-10",13.3273,13.4006,13.091,13.1806,252400.0],["2008-03-11",13.2458,14.2112,13.1725,14.2112,443200.0],["2008-03-12",14.2437,14.3618,13.9993,14.1215,477200.0],["2008-03-13",14.093,14.4189,13.8853,14.2478,329200.0],["2008-03-14",14.2885,14.4352,13.7387,13.926,262400.0],["2008-03-17",13.7957,14.0482,13.6572,13.8894,335200.0],["2008-03-18",14.2478,14.757,13.8772,14.3659,603200.0],["2008-03-19",14.7936,14.8221,14.1215,14.1215,328800.0],["2008-03-20",16.4392,16.4921,14.1215,14.4759,752600.0],["2008-03-24",14.5085,15.1072,14.5085,15.0787,295400.0],["2008-03-25",15.3516,15.4779,14.761,14.9199,195600.0],["2008-03-26",14.9973,15.2498,14.6959,14.8099,156200.0],["2008-03-27",14.8547,14.8547,14.2885,14.3619,269600.0],["2008-03-28",14.3619,14.5044,13.8894,14.0116,438600.0],["2008-03-31",14.0034,14.1908,13.8609,13.9179,245200.0],["2008-04-01",14.0482,14.3456,13.9097,14.256,393000.0],["2008-04-02",14.2193,14.59,14.1826,14.37,192200.0],["2008-04-03",14.2519,14.3822,13.9912,14.1501,221400.0],["2008-04-04",14.1908,14.37,13.9301,14.1134,369200.0],["2008-04-07",14.1704,14.1704,13.7305,13.7387,295800.0],["2008-04-08",13.6776,14.0156,13.6776,13.9464,240800.0],["2008-04-09",14.0197,14.0767,13.5635,13.6816,225600.0],["2008-04-10",13.7061,14.0523,13.6043,13.9179,150000.0],["2008-04-11",13.7794,13.8812,13.4454,13.4495,211200.0],["2008-04-14",13.4617,13.6898,13.4413,13.4413,92600.0],["2008-04-15",13.5594,13.7875,13.4535,13.7305,103200.0],["2008-04-16",13.8609,14.4026,13.8609,14.3863,345600.0],["2008-04-17",14.3496,14.3537,13.8242,13.8934,125000.0],["2008-04-18",14.1256,14.1256,13.7835,13.9423,198000.0],["2008-04-21",13.6816,14.1175,13.6816,13.8364,247200.0],["2008-04-22",13.7875,13.8975,13.5106,13.7061,143600.0],["2008-04-23",13.7672,13.7672,13.3476,13.5228,200600.0],["2008-04-24",13.5554,14.1745,13.4984,14.0645,167600.0],["2008-04-25",14.0645,14.4026,13.8079,14.3008,390400.0],["2008-04-28",14.3008,14.7121,14.2519,14.4352,380400.0],["2008-04-29",14.8669,15.8771,14.8669,15.7141,1021800.0],["2008-04-30",15.7141,15.9748,15.5023,15.7712,534000.0],["2008-05-01",15.7386,16.4758,15.7386,16.4758,453000.0],["2008-05-02",16.6428,16.6591,16.2111,16.3618,463200.0],["2008-05-05",16.2355,16.2885,15.7141,15.816,411800.0],["2008-05-06",15.7077,15.8997,15.4339,15.5647,287000.0],["2008-05-07",15.6014,15.9937,15.4298,15.5197,273200.0],["2008-05-08",15.6423,15.7812,15.3849,15.6954,119000.0],["2008-05-09",15.5401,15.7731,15.2704,15.4135,125600.0],["2008-05-12",15.4135,15.9365,15.344,15.6055,168000.0],["2008-05-13",15.6423,15.8344,15.3849,15.8057,104800.0],["2008-05-14",15.8589,15.912,15.487,15.5401,133400.0],["2008-05-15",15.4257,15.818,15.2459,15.6219,70000.0],["2008-05-16",15.8916,15.8916,15.1969,15.5892,135800.0],["2008-05-19",15.7771,16.0346,15.5728,15.7935,180000.0],["2008-05-20",15.4584,15.9529,15.4584,15.8139,196000.0],["2008-05-21",15.9733,16.1245,15.7363,15.8303,158200.0],["2008-05-22",16.1081,16.1204,15.7363,16.0877,163400.0],["2008-05-23",16.0754,16.529,15.6832,16.435,187800.0],["2008-05-27",16.4841,16.6108,16.1408,16.5699,154800.0],["2008-05-28",16.6516,16.7538,16.2838,16.4596,98400.0],["2008-05-29",16.4391,16.7538,16.0714,16.4759,154400.0],["2008-05-30",16.717,16.8355,16.4391,16.5495,231200.0],["2008-06-02",16.3329,16.6598,16.2961,16.5454,173800.0],["2008-06-03",16.7333,16.7783,16.4023,16.5821,153200.0],["2008-06-04",16.5495,16.8232,16.5495,16.8232,247200.0],["2008-06-05",16.766,17.142,16.6598,16.8927,159600.0],["2008-06-06",16.7497,16.7497,16.2512,16.3411,177200.0],["2008-06-09",16.2348,16.9295,15.9774,16.7292,446200.0],["2008-06-10",16.8477,17.1134,15.9774,16.9867,240600.0],["2008-06-11",16.8804,17.1624,16.6394,16.7865,284400.0],["2008-06-12",16.954,16.954,16.2961,16.3329,69800.0],["2008-06-13",16.5658,17.048,16.5658,17.048,144400.0],["2008-06-16",16.9499,17.0766,16.5658,17.0398,137000.0],["2008-06-17",17.1583,17.3136,16.9867,17.0888,270400.0],["2008-06-18",16.9417,17.2809,16.5903,17.1134,227800.0],["2008-06-19",17.1052,17.7467,17.1052,17.7467,131000.0],["2008-06-20",17.6405,18.3842,17.5588,17.8571,421600.0],["2008-06-23",17.996,17.996,17.5751,17.6895,129000.0],["2008-06-24",17.5424,17.8979,17.3667,17.4444,158400.0],["2008-06-25",17.4484,17.7549,17.2727,17.3871,228400.0],["2008-06-26",17.1379,17.1747,16.4473,16.4882,223800.0],["2008-06-27",16.4187,16.7497,15.7935,15.9079,1401400.0],["2008-06-30",15.8017,16.0468,15.7976,15.8466,323200.0],["2008-07-01",15.724,16.1041,15.5687,15.8344,585200.0],["2008-07-02",15.7322,15.8098,14.7964,14.9435,397600.0],["2008-07-03",14.9599,15.1969,14.6126,15.0294,178400.0],["2008-07-07",15.2704,15.7526,14.7515,14.7883,266000.0],["2008-07-08",14.7106,15.7853,14.7106,15.6668,345600.0],["2008-07-09",15.581,15.6382,14.8863,14.9068,429600.0],["2008-07-10",14.8618,15.3399,14.7351,15.058,217200.0],["2008-07-11",14.7556,15.1438,14.5063,14.9435,213800.0],["2008-07-14",15.3236,15.3276,14.4123,14.6534,172800.0],["2008-07-15",14.5513,15.3767,14.3102,14.5758,218800.0],["2008-07-16",14.6616,15.2786,14.4287,15.1765,162000.0],["2008-07-17",15.107,15.5973,15.0825,15.5851,144200.0],["2008-07-18",15.581,15.581,14.9967,15.1152,231600.0],["2008-07-21",15.1479,15.5933,15.0089,15.5728,141200.0],["2008-07-22",15.4625,16.7211,15.1397,16.5862,210000.0],["2008-07-23",16.5944,16.6516,16.0346,16.5086,302200.0],["2008-07-24",16.6189,16.7538,16.2512,16.3329,181400.0],["2008-07-25",16.6393,17.1869,16.2634,16.7824,224800.0],["2008-07-28",17.0684,17.4893,16.4677,17.1869,359000.0],["2008-07-29",17.6037,17.9797,15.9815,16.9744,1130800.0],["2008-07-30",16.9989,17.9143,16.7783,17.1174,327600.0],["2008-07-31",16.9989,17.2319,16.7987,16.9622,257200.0],["2008-08-01",17.003,17.1583,16.7456,16.9949,219600.0],["2008-08-04",16.7987,17.2441,16.5454,16.9949,182000.0],["2008-08-05",17.1445,17.5502,16.5092,17.5338,648000.0],["2008-08-06",17.4478,17.5994,17.1404,17.3576,494000.0],["2008-08-07",17.2838,17.6158,17.0994,17.456,377000.0],["2008-08-08",17.2346,18.2388,17.0953,18.0994,617400.0],["2008-08-11",18.165,19.2634,17.9929,19.1774,667800.0],["2008-08-12",19.1569,19.2757,18.8044,19.1159,641600.0],["2008-08-13",19.0708,19.4561,18.7511,18.9478,493400.0],["2008-08-14",18.7757,19.1036,18.5954,18.8536,329200.0],["2008-08-15",19.0544,19.2143,18.5257,18.8536,426600.0],["2008-08-18",18.8987,19.0585,18.5134,18.7101,244000.0],["2008-08-19",18.4724,18.8413,18.0216,18.0339,310200.0],["2008-08-20",17.9642,18.329,17.5051,18.0584,389200.0],["2008-08-21",17.9724,18.3372,17.6281,17.6855,183200.0],["2008-08-22",17.7674,18.1978,17.6568,17.9396,187000.0],["2008-08-25",17.9068,17.9519,17.2838,17.3453,206800.0],["2008-08-26",17.3289,17.7101,17.1363,17.5625,246400.0],["2008-08-27",17.5994,17.9068,17.4928,17.6814,177400.0],["2008-08-28",17.6322,18.3372,17.6322,18.0134,207400.0],["2008-08-29",17.9929,17.9929,17.6281,17.747,282600.0],["2008-09-02",18.1486,18.4396,17.8453,17.9396,282800.0],["2008-09-03",17.9437,18.374,17.7756,17.9519,285800.0],["2008-09-04",17.8289,18.0912,17.2264,17.415,250000.0],["2008-09-05",17.3166,17.4682,16.7428,16.9477,361200.0],["2008-09-08",17.3535,17.8535,17.1322,17.6199,315600.0],["2008-09-09",17.6609,18.0953,17.2141,17.2264,249000.0],["2008-09-10",17.5584,17.8617,16.8084,17.6896,247200.0],["2008-09-11",17.5461,17.8986,17.165,17.8248,212600.0],["2008-09-12",17.751,18.2675,17.5871,17.9109,170800.0],["2008-09-15",17.9273,18.0216,16.9805,17.0666,113600.0],["2008-09-16",16.7551,17.9806,16.419,17.9355,375400.0],["2008-09-17",17.706,17.8002,17.0215,17.7019,456200.0],["2008-09-18",18.3576,20.079,17.3535,19.7594,841600.0],["2008-09-19",21.28,22.3579,19.7512,20.1569,1271400.0],["2008-09-22",20.1569,20.2348,19.0667,19.2224,404800.0],["2008-09-23",19.4725,19.5012,18.7224,18.7224,235200.0],["2008-09-24",18.6691,18.7675,17.833,18.247,266600.0],["2008-09-25",18.3372,18.4888,17.9027,18.2388,325200.0],["2008-09-26",18.0011,18.5093,17.4232,18.4109,351600.0],["2008-09-29",18.0666,18.3986,16.419,17.5584,741000.0],["2008-09-30",17.5543,18.5462,17.3166,18.2593,305800.0],["2008-10-01",18.0953,18.2593,16.8944,17.2305,309000.0],["2008-10-02",17.1527,17.501,16.7059,16.792,238600.0],["2008-10-03",17.0912,18.7347,16.7961,16.8658,249200.0],["2008-10-06",16.5502,16.7961,15.296,16.3124,372000.0],["2008-10-07",16.6034,16.6034,15.8493,15.8534,288000.0],["2008-10-08",15.2591,17.0092,15.2263,15.7099,389000.0],["2008-10-09",15.9887,15.9887,15.1689,15.2304,498800.0],["2008-10-10",14.5828,16.6362,14.4271,16.3862,611000.0],["2008-10-13",17.0789,17.6076,16.7059,17.3781,500400.0],["2008-10-14",17.956,17.956,16.3944,16.8985,208200.0],["2008-10-15",16.1362,17.3207,15.3493,15.3862,226400.0],["2008-10-16",15.3903,16.6567,14.8001,16.6403,469000.0],["2008-10-17",16.0173,17.542,15.1443,16.4231,448000.0],["2008-10-20",16.7592,17.5871,16.5993,17.2633,215600.0],["2008-10-21",16.9477,17.5256,16.5174,16.71,291600.0],["2008-10-22",16.2756,17.0297,15.1771,15.4312,288600.0],["2008-10-23",15.5378,16.046,14.3164,15.0337,388800.0],["2008-10-24",13.7713,14.714,12.804,14.4066,322200.0],["2008-10-27",13.5295,14.6033,13.5295,13.8492,408200.0],["2008-10-28",13.9885,15.4558,13.9885,15.1157,842200.0],["2008-10-29",15.4763,16.3944,15.2263,16.0296,403000.0],["2008-10-30",16.2592,16.71,15.9108,16.6116,302000.0],["2008-10-31",16.5912,17.706,15.9313,17.2797,386000.0],["2008-11-03",17.3084,17.8289,17.0133,17.5789,404800.0],["2008-11-04",17.881,18.0866,17.5234,17.8728,509600.0],["2008-11-05",17.6919,18.0496,16.8534,16.9438,334800.0],["2008-11-06",16.7671,17.8564,16.3026,16.3396,412000.0],["2008-11-07",16.4505,17.0795,15.9984,16.4218,348200.0],["2008-11-10",16.8534,16.8945,16.0272,16.2121,314000.0],["2008-11-11",16.0354,16.5163,15.5668,15.9984,389000.0],["2008-11-12",15.7805,15.8833,14.6871,14.7611,400600.0],["2008-11-13",14.8269,15.1927,14.0829,14.4405,999000.0],["2008-11-14",14.1527,14.7858,13.5773,13.6307,711800.0],["2008-11-17",13.6677,14.087,13.3635,13.3635,521000.0],["2008-11-18",13.4334,13.8486,12.8209,13.1621,575200.0],["2008-11-19",13.1169,13.6184,12.0646,12.118,438000.0],["2008-11-20",11.9782,11.9782,10.4779,10.667,740200.0],["2008-11-21",10.8355,11.596,9.7667,10.8848,727600.0],["2008-11-24",10.9917,11.5918,10.9259,11.3699,495000.0],["2008-11-25",11.4685,11.7316,10.8889,11.3534,537200.0],["2008-11-26",11.1068,11.7686,10.7944,11.6987,321800.0],["2008-11-28",11.5014,12.192,11.2836,12.1344,145600.0],["2008-12-01",11.8097,12.3194,10.4285,10.5066,714400.0],["2008-12-02",10.6998,11.1356,10.6998,11.1191,346200.0],["2008-12-03",10.8766,11.6864,10.6135,11.485,227600.0],["2008-12-04",11.2836,11.8837,10.9547,11.4644,484600.0],["2008-12-05",11.2507,11.8261,10.8766,11.7357,312800.0],["2008-12-08",11.9577,12.3605,11.8303,12.2084,364600.0],["2008-12-09",12.0399,12.34,11.5137,11.5918,376000.0],["2008-12-10",11.6658,12.0029,11.3247,11.6083,441000.0],["2008-12-11",11.448,11.7563,10.8232,10.9753,466800.0],["2008-12-12",10.6505,11.3452,10.3299,11.1273,466600.0],["2008-12-15",11.2055,11.411,10.5025,10.7122,627600.0],["2008-12-16",10.8355,11.3699,10.445,11.3493,392000.0],["2008-12-17",11.1479,11.4891,10.9054,11.2877,346200.0],["2008-12-18",11.2342,11.6412,10.6834,10.9383,409200.0],["2008-12-19",11.3205,11.9248,10.8355,11.522,830400.0],["2008-12-22",11.152,11.7111,10.7122,11.1602,273200.0],["2008-12-23",11.2137,11.2918,10.7615,10.8725,217000.0],["2008-12-24",10.8232,10.9342,10.2806,10.8643,98400.0],["2008-12-26",10.9342,11.078,10.8519,11.0246,60800.0],["2008-12-29",11.0369,11.2959,10.9999,11.226,325800.0],["2008-12-30",11.2301,11.6453,10.7245,11.5343,1485800.0],["2008-12-31",11.5096,11.9865,11.4603,11.5548,639000.0],["2009-01-02",11.5877,12.1262,11.4932,11.8426,565400.0],["2009-01-05",11.933,12.2783,11.7645,12.1427,335600.0],["2009-01-06",12.1591,12.5578,12.0563,12.3564,338600.0],["2009-01-07",12.2002,12.2002,11.7727,11.9166,165200.0],["2009-01-08",11.8344,12.0522,11.7275,12.007,176800.0],["2009-01-09",12.044,12.044,11.5261,11.7111,277400.0],["2009-01-12",11.7686,11.9741,11.559,11.5713,304600.0],["2009-01-13",11.5014,12.0522,11.4315,11.7892,311000.0],["2009-01-14",11.596,11.8097,11.596,11.7069,470600.0],["2009-01-15",11.6782,11.6905,10.9876,11.5548,260400.0],["2009-01-16",11.5918,12.0563,11.2383,11.4562,260200.0],["2009-01-20",11.3041,11.5672,10.7697,10.7903,339600.0],["2009-01-21",10.9177,11.4768,10.7944,11.4356,220600.0],["2009-01-22",11.4603,11.4603,10.7574,10.9712,201600.0],["2009-01-23",10.63,11.0369,10.6053,10.8684,216400.0],["2009-01-26",10.9177,11.3534,10.6587,11.0534,138200.0],["2009-01-27",11.1273,11.5096,10.9259,11.2466,149400.0],["2009-01-28",11.3863,11.7727,11.263,11.5425,206600.0],["2009-01-29",11.4274,11.6371,10.9958,11.1561,126600.0],["2009-01-30",11.2424,11.448,10.556,10.6834,222200.0],["2009-02-02",10.5601,10.8149,10.3998,10.6012,341800.0],["2009-02-03",10.6423,10.778,10.4162,10.6053,902800.0],["2009-02-04",10.5765,11.0369,10.5436,10.7122,175000.0],["2009-02-05",10.5889,11.1273,10.556,10.9424,120400.0],["2009-02-06",10.9629,11.6987,10.7738,11.6001,182000.0],["2009-02-09",11.5137,11.9042,11.2712,11.5672,91400.0],["2009-02-10",11.5032,11.7633,10.8715,10.9623,166200.0],["2009-02-11",10.9912,11.2389,10.6857,10.8467,276800.0],["2009-02-12",10.6568,10.8384,9.9714,10.7146,214000.0],["2009-02-13",10.6939,11.082,10.5246,10.698,138000.0],["2009-02-17",10.2975,10.8013,10.1489,10.2315,262800.0],["2009-02-18",10.2934,10.3842,9.8227,9.8805,264800.0],["2009-02-19",9.9796,10.1984,9.5007,9.5213,224400.0],["2009-02-20",9.3231,9.5585,8.9102,9.224,247000.0],["2009-02-23",8.9474,9.5378,8.8318,8.8565,218600.0],["2009-02-24",8.968,9.0878,8.7244,8.9928,314000.0],["2009-02-25",8.9143,9.0671,8.6212,8.7327,241200.0],["2009-02-26",8.7905,9.0836,8.6955,8.8896,268400.0],["2009-02-27",8.7162,9.1827,8.4726,9.0836,422200.0],["2009-03-02",8.8565,9.0258,8.262,8.5634,513800.0],["2009-03-03",8.6914,8.935,7.7541,7.8161,648600.0],["2009-03-04",7.944,8.3569,7.7582,8.1505,317000.0],["2009-03-05",7.9606,8.0514,7.0687,7.1596,475400.0],["2009-03-06",7.205,7.6426,7.205,7.4321,309800.0],["2009-03-09",7.3247,7.5105,7.1348,7.1885,342400.0],["2009-03-10",7.3206,7.8615,7.3206,7.8326,311200.0],["2009-03-11",8.1257,8.134,7.6261,7.7913,213400.0],["2009-03-12",7.8078,8.2785,7.5518,8.2331,288400.0],["2009-03-13",8.3033,8.4932,8.2372,8.3239,217600.0],["2009-03-16",8.3858,8.5262,8.0266,8.0349,239400.0],["2009-03-17",7.7376,8.5221,7.7376,8.5221,297200.0],["2009-03-18",8.0431,9.1745,8.0431,9.0176,470000.0],["2009-03-19",9.1249,9.1373,8.712,8.8153,302800.0],["2009-03-20",8.9143,9.0341,8.1711,8.3528,524000.0],["2009-03-23",8.6253,9.2818,8.5882,9.2777,367400.0],["2009-03-24",9.158,9.3644,8.7616,8.7698,220000.0],["2009-03-25",8.8689,9.2447,8.6377,9.0836,245800.0],["2009-03-26",9.257,9.9631,9.1662,9.8351,284200.0],["2009-03-27",10.1159,10.1489,9.5626,9.7649,258200.0],["2009-03-30",9.4552,9.8392,8.8442,9.1538,398200.0],["2009-03-31",9.2529,9.6204,8.9309,9.1373,281400.0],["2009-04-01",8.9391,9.0341,8.0597,8.3198,815400.0],["2009-04-02",8.5015,9.9259,8.5015,9.703,573200.0],["2009-04-03",9.6493,9.9177,9.4635,9.9012,194200.0],["2009-04-06",9.7319,9.7897,9.4759,9.6906,204400.0],["2009-04-07",9.513,9.6204,9.0134,9.0589,149200.0],["2009-04-08",9.0589,9.2653,8.9763,9.1745,155000.0],["2009-04-09",9.4222,10.1159,9.352,10.0581,182200.0],["2009-04-13",9.9259,9.9466,9.3644,9.5791,228400.0],["2009-04-14",9.3892,9.5585,9.2529,9.3768,154200.0],["2009-04-15",9.2777,9.7277,9.2075,9.6865,169800.0],["2009-04-16",9.7649,10.1035,9.6865,10.0003,195600.0],["2009-04-17",10.0333,10.1489,9.8145,9.9837,163000.0],["2009-04-20",9.6947,10.0581,9.3231,9.4263,198000.0],["2009-04-21",9.3561,9.897,9.3561,9.8062,167000.0],["2009-04-22",9.608,10.0828,9.608,9.8681,186600.0],["2009-04-23",9.8929,10.153,9.1043,9.5874,172000.0],["2009-04-24",9.6617,9.9796,9.4841,9.8103,207400.0],["2009-04-27",9.5708,9.7649,9.1001,9.1827,368600.0],["2009-04-28",8.9226,9.3355,8.8772,9.1291,254000.0],["2009-04-29",9.1869,9.864,9.1869,9.7649,150000.0],["2009-04-30",9.831,9.9755,9.6823,9.7814,298000.0],["2009-05-01",9.7236,9.9466,9.4511,9.8145,325800.0],["2009-05-04",9.8103,10.3471,9.6163,10.3306,346000.0],["2009-05-05",10.2769,10.471,10.0952,10.2975,319600.0],["2009-05-06",10.3595,10.5205,10.2562,10.4957,318800.0],["2009-05-07",10.5866,10.5866,10.3099,10.4131,336400.0],["2009-05-08",10.5329,10.8797,10.3925,10.8715,252600.0],["2009-05-11",10.6072,10.6526,10.2604,10.4503,297000.0],["2009-05-12",10.5437,10.8424,9.9047,10.0872,186400.0],["2009-05-13",9.9545,9.9876,9.5022,9.6184,511600.0],["2009-05-14",9.6183,9.9171,9.5312,9.6474,362400.0],["2009-05-15",9.6225,10.0084,9.6225,9.9047,548200.0],["2009-05-18",9.9752,10.1453,9.8632,10.0623,285400.0],["2009-05-19",9.9503,9.9503,9.6183,9.7553,231800.0],["2009-05-20",9.7885,10.025,9.4731,9.4856,369000.0],["2009-05-21",9.4233,9.7511,9.2781,9.7345,445000.0],["2009-05-22",9.7719,9.7926,9.4607,9.469,136400.0],["2009-05-26",9.4565,10.0333,9.4565,9.9669,297200.0],["2009-05-27",9.9213,10.0872,9.7221,9.7387,120000.0],["2009-05-28",9.83,9.8383,9.4565,9.6889,122200.0],["2009-05-29",9.693,9.8673,9.6184,9.8673,155800.0],["2009-06-01",10.0416,10.5022,10.0416,10.4524,208000.0],["2009-06-02",10.3487,10.7636,10.3072,10.7138,335800.0],["2009-06-03",10.581,10.7719,10.4067,10.5727,216000.0],["2009-06-04",10.5395,11.1827,10.4358,11.0748,137200.0],["2009-06-05",11.1495,11.1495,10.8383,11.0208,111800.0],["2009-06-08",10.913,10.9379,10.4773,10.5105,229800.0],["2009-06-09",10.6682,10.6682,10.3943,10.4275,180400.0],["2009-06-10",10.5561,10.5561,10.2781,10.4399,224600.0],["2009-06-11",10.4192,10.6433,10.2532,10.2698,172200.0],["2009-06-12",10.2076,10.3445,10.025,10.3155,178000.0],["2009-06-15",10.1121,10.4897,9.7138,9.8383,246800.0],["2009-06-16",9.9379,10.0665,9.386,9.5188,270400.0],["2009-06-17",9.4939,9.8009,9.3071,9.7138,455800.0],["2009-06-18",9.7511,9.9171,9.747,9.7926,277800.0],["2009-06-19",9.9337,10.0582,9.9047,9.9586,617200.0],["2009-06-22",9.9005,10.0167,9.8051,9.9254,283200.0],["2009-06-23",9.9752,10.1038,9.8424,9.9586,227400.0],["2009-06-24",10.0042,10.1412,9.6847,9.7511,162400.0],["2009-06-25",9.6972,10.0831,9.6972,10.0831,154800.0],["2009-06-26",10.0997,10.8134,10.0831,10.7387,1514400.0],["2009-06-29",10.7345,10.8134,10.386,10.8134,678800.0],["2009-06-30",10.7677,10.8922,10.5395,10.7553,235800.0],["2009-07-01",10.8092,11.2781,10.7138,11.0292,487200.0],["2009-07-02",10.9047,11.2532,10.4233,10.4482,170400.0],["2009-07-06",10.5105,10.6142,9.9005,10.0955,256200.0],["2009-07-07",10.1329,10.1329,9.7926,9.8134,145600.0],["2009-07-08",9.8881,10.1163,9.5561,9.664,235400.0],["2009-07-09",9.7387,9.7594,9.5769,9.5934,114800.0],["2009-07-10",9.5063,9.7179,9.4607,9.693,135800.0],["2009-07-13",9.7055,9.8549,9.5354,9.83,188400.0],["2009-07-14",9.9545,9.9545,9.6391,9.7885,151600.0],["2009-07-15",9.9586,10.3528,9.859,10.3445,135800.0],["2009-07-16",10.2574,10.6267,10.2449,10.581,108000.0],["2009-07-17",10.6101,10.8632,10.274,10.3403,156800.0],["2009-07-20",10.4275,10.6557,10.4275,10.5935,243400.0],["2009-07-21",10.6848,10.8798,10.5935,10.8673,184000.0],["2009-07-22",10.7802,11.1038,10.7387,11.0126,159600.0],["2009-07-23",10.9711,11.8507,10.9088,11.8507,448600.0],["2009-07-24",11.6765,12.0126,11.4358,11.996,194800.0],["2009-07-27",12.0126,12.4151,11.7968,12.0831,164000.0],["2009-07-28",11.9337,13.7138,11.2698,13.635,431800.0],["2009-07-29",13.5561,13.7885,13.3819,13.7014,327600.0],["2009-07-30",13.8425,13.8508,13.5105,13.6889,246600.0],["2009-07-31",13.5893,13.7968,13.386,13.4441,236000.0],["2009-08-03",13.5188,13.552,13.1578,13.3321,421200.0],["2009-08-04",13.274,13.8549,13.2491,13.8549,362400.0],["2009-08-05",13.6557,13.8259,13.2159,13.8093,401000.0],["2009-08-06",13.8342,13.8923,13.357,13.4109,342000.0],["2009-08-07",13.6723,14.2367,13.5727,13.8881,321600.0],["2009-08-10",13.8632,14.0914,13.7719,13.9752,235200.0],["2009-08-11",13.994,14.1314,13.6941,13.9357,183800.0],["2009-08-12",13.9065,14.0565,13.8524,13.919,342400.0],["2009-08-13",13.9482,14.0981,13.7108,14.0481,244200.0],["2009-08-14",14.069,14.0731,13.5775,13.8399,194000.0],["2009-08-17",13.5525,13.615,13.2901,13.4192,179800.0],["2009-08-18",13.4567,13.7358,13.1027,13.59,201400.0],["2009-08-19",13.4525,13.7149,13.2651,13.64,108000.0],["2009-08-20",13.6483,13.7274,13.3359,13.6899,87000.0],["2009-08-21",13.894,14.223,13.6525,14.1856,212800.0],["2009-08-24",14.2647,14.2647,13.7524,13.894,120400.0],["2009-08-25",14.0106,14.0106,13.5608,13.7316,158200.0],["2009-08-26",13.6775,13.7691,13.3734,13.6108,115400.0],["2009-08-27",13.5109,13.5442,13.0819,13.4775,145000.0],["2009-08-28",13.64,13.8066,13.0569,13.4151,139200.0],["2009-08-31",13.3692,13.4401,12.9944,13.1235,218800.0],["2009-09-01",13.1194,13.4484,13.0319,13.0611,321000.0],["2009-09-02",12.9819,13.0944,12.428,12.5571,550400.0],["2009-09-03",12.6279,12.6612,12.3905,12.6571,136800.0],["2009-09-04",12.6612,12.8903,12.5029,12.7903,498200.0],["2009-09-08",12.8778,13.1194,12.7362,13.0402,101400.0],["2009-09-09",13.0319,13.5608,13.0319,13.3693,112000.0],["2009-09-10",13.3151,13.59,13.2401,13.5692,65600.0],["2009-09-11",13.5692,13.7108,13.3942,13.515,91800.0],["2009-09-14",13.4317,13.7566,13.4317,13.7316,156800.0],["2009-09-15",13.6608,13.8899,13.6608,13.8774,93000.0],["2009-09-16",13.8815,14.1689,13.8815,14.1606,109800.0],["2009-09-17",14.0939,14.3688,13.844,14.1064,150400.0],["2009-09-18",14.1689,14.3647,13.9523,13.9565,270400.0],["2009-09-21",13.7607,14.0773,13.7607,14.0398,108000.0],["2009-09-22",14.0773,14.2022,13.515,13.6108,266600.0],["2009-09-23",13.5942,13.6899,13.3526,13.3693,105200.0],["2009-09-24",12.9111,12.9111,12.0781,12.0948,538200.0],["2009-09-25",12.0948,12.1573,11.7783,12.1115,243200.0],["2009-09-28",11.9948,12.4946,11.7824,12.3155,349800.0],["2009-09-29",12.3572,12.478,12.1698,12.2156,309800.0],["2009-09-30",12.2364,12.2947,11.8449,11.949,322800.0],["2009-10-01",11.9324,11.9407,11.4951,11.5076,212200.0],["2009-10-02",11.3951,11.5575,11.2702,11.3576,192800.0],["2009-10-05",11.4451,11.5784,11.3285,11.5325,232800.0],["2009-10-06",11.6408,11.8866,11.4326,11.6367,214600.0],["2009-10-07",11.5534,11.7241,11.3868,11.4951,123600.0],["2009-10-08",11.6158,11.9699,11.595,11.695,216400.0],["2009-10-09",11.695,11.8241,11.5908,11.7283,181800.0],["2009-10-12",11.7325,11.8158,11.4492,11.4826,302200.0],["2009-10-13",11.5034,11.5659,11.2118,11.3493,241000.0],["2009-10-14",11.4909,11.645,11.3285,11.4784,200800.0],["2009-10-15",11.3659,11.6533,11.3659,11.5159,135600.0],["2009-10-16",11.4367,11.4701,11.2452,11.3701,176600.0],["2009-10-19",11.4659,11.7075,11.3243,11.6783,194400.0],["2009-10-20",11.6658,11.7075,11.4367,11.6616,246400.0],["2009-10-21",11.6658,11.999,11.6658,11.8532,344000.0],["2009-10-22",11.8532,12.1823,11.7449,12.1614,454400.0],["2009-10-23",12.1656,12.3197,12.0198,12.1906,480600.0],["2009-10-26",12.2406,12.478,12.1739,12.2239,576200.0],["2009-10-27",11.5867,11.949,11.1285,11.9074,831400.0],["2009-10-28",11.7325,12.0948,11.7325,11.7991,492600.0],["2009-10-29",11.9574,11.9574,11.6616,11.7491,551200.0],["2009-10-30",11.6492,11.7324,11.3493,11.3618,333800.0],["2009-11-02",11.4701,11.9157,11.2202,11.4701,252600.0],["2009-11-03",11.4118,11.5825,11.1119,11.4909,405200.0],["2009-11-04",11.5825,11.6908,11.3118,11.3326,234600.0],["2009-11-05",11.4118,11.9115,11.3951,11.899,162600.0],["2009-11-06",11.7741,12.049,11.7283,11.8699,109600.0],["2009-11-09",12.0393,12.1355,11.9222,12.1021,128200.0],["2009-11-10",11.9975,12.01,11.4955,11.7172,578000.0],["2009-11-11",11.7883,11.7883,11.4704,11.5541,281600.0],["2009-11-12",11.4411,11.5624,11.3533,11.4495,548000.0],["2009-11-13",11.5248,11.7088,11.2947,11.6043,163600.0],["2009-11-16",11.6628,12.0477,11.6503,11.8427,186000.0],["2009-11-17",11.8218,11.8887,11.7047,11.7465,266600.0],["2009-11-18",11.713,11.8176,11.3867,11.5541,169200.0],["2009-11-19",11.4369,11.5122,11.2529,11.4118,180000.0],["2009-11-20",11.3198,11.5164,11.2989,11.462,147600.0],["2009-11-23",11.6628,11.9891,11.6084,11.8051,159400.0],["2009-11-24",11.8385,11.8804,11.621,11.78,193800.0],["2009-11-25",11.8009,11.8845,11.6126,11.6628,100000.0],["2009-11-27",11.4537,11.5541,11.2445,11.3324,77800.0],["2009-11-30",11.3449,11.5415,11.1316,11.5206,258400.0],["2009-12-01",11.5959,11.8678,11.4578,11.5792,147600.0],["2009-12-02",11.5541,11.8218,11.5331,11.78,130600.0],["2009-12-03",11.8594,11.9933,11.5499,11.5582,84800.0],["2009-12-04",11.6879,12.261,11.6879,12.0686,146200.0],["2009-12-07",12.056,12.2694,12.0142,12.0979,178800.0],["2009-12-08",11.9807,12.1606,11.8803,11.918,99800.0],["2009-12-09",11.8929,11.9556,11.7549,11.8678,55600.0],["2009-12-10",11.8804,11.9807,11.7214,11.826,144800.0],["2009-12-11",11.9222,12.0268,11.7549,11.8845,160200.0],["2009-12-14",11.9933,11.9933,11.8427,11.9473,317600.0],["2009-12-15",11.9515,12.0309,11.7841,11.7925,341800.0],["2009-12-16",11.9138,11.964,11.7423,11.8636,181400.0],["2009-12-17",11.7632,11.8971,11.5206,11.8051,165200.0],["2009-12-18",11.9347,11.9598,11.6963,11.9473,550400.0],["2009-12-21",11.9933,12.0058,11.8804,11.964,407400.0],["2009-12-22",11.9975,12.0602,11.8427,11.8845,332600.0],["2009-12-23",11.9264,11.9306,11.7549,11.872,652400.0],["2009-12-24",11.8762,11.918,11.667,11.8803,225200.0],["2009-12-28",11.9431,12.4116,11.9222,12.3196,226000.0],["2009-12-29",12.374,12.4451,12.1397,12.2066,141000.0],["2009-12-30",12.1857,12.2192,12.0142,12.1648,147400.0],["2009-12-31",12.1941,12.3321,12.1146,12.1523,153200.0],["2010-01-04",12.2903,12.4493,12.2025,12.374,120600.0],["2010-01-05",12.3907,12.4242,12.1857,12.2317,94000.0],["2010-01-06",12.215,12.5831,12.215,12.5288,184600.0],["2010-01-07",12.5706,12.7379,12.2694,12.7003,149200.0],["2010-01-08",12.6919,12.9136,12.6375,12.8927,144400.0],["2010-01-11",12.9262,12.9471,12.717,12.8467,130800.0],["2010-01-12",12.7128,12.8801,12.6082,12.6919,81000.0],["2010-01-13",12.7505,12.876,12.6459,12.717,82800.0],["2010-01-14",12.6459,12.8216,12.6459,12.7086,67000.0],["2010-01-15",12.7714,12.7965,12.2317,12.3865,220200.0],["2010-01-19",12.3865,12.6793,12.3321,12.3865,206600.0],["2010-01-20",12.2736,12.3029,11.8929,12.2108,249800.0],["2010-01-21",12.2694,12.2694,11.6126,11.7841,173200.0],["2010-01-22",11.7967,11.9222,11.5039,11.5499,239600.0],["2010-01-25",11.621,11.6628,11.2947,11.2989,193400.0],["2010-01-26",11.2571,11.3491,11.1692,11.1901,182600.0],["2010-01-27",11.0939,11.3282,11.0437,11.2989,236400.0],["2010-01-28",11.3407,11.3407,10.914,11.0563,120600.0],["2010-01-29",11.1315,11.2278,10.8596,10.8889,270200.0],["2010-02-01",10.9684,11.1859,10.8387,11.1232,137000.0],["2010-02-02",11.1441,11.2696,10.9851,11.1859,362800.0],["2010-02-03",11.1065,11.2947,10.8638,10.9935,194400.0],["2010-02-04",10.9391,11.1148,10.571,10.5836,188600.0],["2010-02-05",10.5752,10.7843,10.4581,10.7634,299200.0],["2010-02-08",10.7216,10.7425,10.4288,10.4999,175000.0],["2010-02-09",10.6281,10.7753,10.5314,10.6239,267800.0],["2010-02-10",10.5398,10.9602,10.523,10.9266,316200.0],["2010-02-11",10.8593,11.1326,10.7542,11.0948,202200.0],["2010-02-12",10.9224,11.2419,10.6239,11.2377,169800.0],["2010-02-16",11.3302,11.6119,11.2293,11.4143,302200.0],["2010-02-17",11.4774,12.2761,11.4774,12.0786,421800.0],["2010-02-18",12.0323,12.4401,11.9861,12.1626,369200.0],["2010-02-19",12.1626,12.2257,11.881,12.0449,276000.0],["2010-02-22",12.1206,12.2131,11.7843,12.1164,460800.0],["2010-02-23",12.1332,12.1921,11.9777,12.0407,156600.0],["2010-02-24",12.0449,12.1416,12.0071,12.0954,386400.0],["2010-02-25",11.9482,12.1921,11.9356,12.1921,392400.0],["2010-02-26",12.2341,12.3014,11.9272,11.9903,494400.0],["2010-03-01",11.9903,12.1921,11.9819,12.1752,662400.0],["2010-03-02",12.1584,12.2761,12.0407,12.0912,737200.0],["2010-03-03",12.0786,12.1038,11.9314,11.9524,537600.0],["2010-03-04",12.0113,12.0617,11.923,11.9776,596400.0],["2010-03-05",12.0785,12.1921,11.9524,12.15,606600.0],["2010-03-08",12.1374,12.1879,12.1038,12.129,117600.0],["2010-03-09",12.0491,12.1332,11.9819,12.0828,173200.0],["2010-03-10",12.0491,12.2173,11.9861,12.0617,337000.0],["2010-03-11",11.9819,12.0617,11.7464,12.0239,209000.0],["2010-03-12",12.1626,12.2005,11.8852,12.1458,279600.0],["2010-03-15",12.1542,12.2173,12.108,12.1584,113200.0],["2010-03-16",12.171,12.2131,12.0996,12.1921,91200.0],["2010-03-17",12.2005,12.293,12.1248,12.2551,592600.0],["2010-03-18",12.2257,12.2467,12.1626,12.1879,679800.0],["2010-03-19",12.2677,12.3098,12.1248,12.1458,258400.0],["2010-03-22",12.0954,12.3476,12.0239,12.2804,242800.0],["2010-03-23",12.3056,12.5957,12.1837,12.5662,479600.0],["2010-03-24",12.5326,12.5494,12.2888,12.3098,172600.0],["2010-03-25",12.4275,12.5662,12.2047,12.2089,144600.0],["2010-03-26",12.293,12.4275,12.1668,12.3266,185600.0],["2010-03-29",12.314,12.4401,12.314,12.3855,488600.0],["2010-03-30",12.4401,12.6083,12.2551,12.5326,330600.0],["2010-03-31",12.4485,12.7386,12.4485,12.6083,773000.0],["2010-04-01",12.6251,12.89,12.6251,12.8857,210600.0],["2010-04-05",12.9824,13.3987,12.9824,13.3987,525200.0],["2010-04-06",13.323,13.5122,13.323,13.4575,168400.0],["2010-04-07",13.4533,13.5332,13.4113,13.5164,203200.0],["2010-04-08",13.4365,13.6551,13.4365,13.5248,118000.0],["2010-04-09",13.508,13.6551,13.4197,13.6467,201200.0],["2010-04-12",13.6131,13.8695,13.6005,13.8233,197200.0],["2010-04-13",13.7644,13.9242,13.6593,13.899,141600.0],["2010-04-14",13.983,14.1428,13.9578,14.0923,186000.0],["2010-04-15",14.1092,14.2941,14.0839,14.2773,132800.0],["2010-04-16",14.2731,14.4034,14.1428,14.2353,271800.0],["2010-04-19",14.1302,14.2731,14.0041,14.1764,175000.0],["2010-04-20",14.2899,14.6557,14.2899,14.6389,335000.0],["2010-04-21",14.6137,14.7146,14.538,14.6935,148400.0],["2010-04-22",14.4875,14.8995,14.3992,14.8827,181400.0],["2010-04-23",14.8827,15.0257,14.8281,14.9962,533200.0],["2010-04-26",14.9374,15.156,14.8911,14.8911,93600.0],["2010-04-27",14.7776,15.1896,14.6599,14.6767,146400.0],["2010-04-28",14.7608,15.0173,14.58,14.7398,134200.0],["2010-04-29",14.908,15.3116,14.7104,15.2275,314400.0],["2010-04-30",15.1938,15.383,14.5926,14.7104,386800.0],["2010-05-03",14.744,14.9458,14.6263,14.8113,163200.0],["2010-05-04",14.6305,14.6977,14.3362,14.4287,334800.0],["2010-05-05",14.2563,14.4539,14.0461,14.189,339000.0],["2010-05-06",14.1092,14.332,12.8059,13.5584,286400.0],["2010-05-07",13.5038,13.5542,12.6545,12.8605,406600.0],["2010-05-10",13.5458,13.6677,13.3398,13.6551,180000.0],["2010-05-11",13.5032,13.8999,13.385,13.6509,189800.0],["2010-05-12",13.7269,14.3136,13.5749,14.2376,159800.0],["2010-05-13",14.149,14.3727,14.0857,14.1532,106400.0],["2010-05-14",13.9717,14.1405,13.4103,13.7058,124000.0],["2010-05-17",13.7606,13.8873,13.157,13.5538,109800.0],["2010-05-18",13.6678,13.8493,13.195,13.2752,103600.0],["2010-05-19",13.1697,13.2077,12.7434,12.9671,162600.0],["2010-05-20",12.6167,12.9333,12.4901,12.5872,268200.0],["2010-05-21",12.3508,12.7307,12.3255,12.6716,217400.0],["2010-05-24",12.6463,12.6969,12.2368,12.2917,101600.0],["2010-05-25",11.9034,12.0638,11.6206,11.9371,535400.0],["2010-05-26",12.0553,12.3804,11.8147,11.8907,379800.0],["2010-05-27",12.1988,12.6463,12.0764,12.6421,272600.0],["2010-05-28",12.6632,12.7518,12.2706,12.3086,340800.0],["2010-06-01",12.1777,12.393,11.6628,11.6628,193000.0],["2010-06-02",11.7936,12.2748,11.5235,12.2579,153000.0],["2010-06-03",12.355,12.6421,12.3213,12.5576,179200.0],["2010-06-04",12.182,12.3002,11.6881,11.7219,209800.0],["2010-06-07",11.7767,11.8527,11.4728,11.5066,213600.0],["2010-06-08",11.5446,11.7219,11.4137,11.6206,224000.0],["2010-06-09",11.7725,11.9962,11.7008,11.878,382800.0],["2010-06-10",12.1229,12.3719,11.9667,12.3677,190800.0],["2010-06-11",12.1482,12.5661,12.1482,12.5661,152000.0],["2010-06-14",12.7349,12.9249,12.507,12.6589,209200.0],["2010-06-15",12.8109,13.4694,12.7391,13.4483,271800.0],["2010-06-16",13.2752,13.5411,13.2372,13.347,166400.0],["2010-06-17",13.4863,13.5538,13.2035,13.3681,91800.0],["2010-06-18",13.4652,13.6087,13.1528,13.1992,285800.0],["2010-06-21",13.4314,13.8324,12.718,12.7729,211800.0],["2010-06-22",12.8067,13.022,12.4648,12.4774,216000.0],["2010-06-23",12.4437,12.6885,12.3255,12.4394,121200.0],["2010-06-24",12.3339,12.3339,11.8569,12.0216,215600.0],["2010-06-25",12.0469,12.2115,11.8738,12.03,2178600.0],["2010-06-28",12.106,12.5703,11.9076,12.3297,257800.0],["2010-06-29",12.0722,12.3297,12.0216,12.2031,446200.0],["2010-06-30",12.2284,12.5534,12.1398,12.1651,192800.0],["2010-07-01",12.1609,12.1609,11.7514,11.9625,104400.0],["2010-07-02",12.0638,12.1144,11.7556,11.8401,155000.0],["2010-07-06",12.0764,12.2579,11.6586,11.7767,262600.0],["2010-07-07",11.8612,12.3044,11.8105,12.2875,155400.0],["2010-07-08",12.431,12.6209,12.3213,12.5956,93600.0],["2010-07-09",12.5661,12.7602,12.4774,12.7223,70200.0],["2010-07-12",12.6378,12.6843,12.1144,12.1651,145400.0],["2010-07-13",12.3846,13.0346,12.3846,12.9544,280800.0],["2010-07-14",12.8616,12.8784,12.6547,12.7982,210200.0],["2010-07-15",12.7814,12.7814,12.431,12.6463,92000.0],["2010-07-16",12.5112,12.6041,12.0047,12.0427,171600.0],["2010-07-19",12.1229,12.1988,11.9245,12.1777,73000.0],["2010-07-20",12.0384,12.5323,11.9667,12.4985,143000.0],["2010-07-21",12.5281,12.7518,12.4268,12.4352,139000.0],["2010-07-22",12.6632,13.0684,12.5154,12.8278,280000.0],["2010-07-23",12.7307,13.1992,12.6674,13.1655,172600.0],["2010-07-26",13.2499,13.5116,13.0684,13.3765,214000.0],["2010-07-27",13.4905,13.6804,13.3639,13.4187,113000.0],["2010-07-28",13.423,13.4947,13.0895,13.1824,183200.0],["2010-07-29",13.2963,13.423,12.9586,13.1444,83800.0],["2010-07-30",12.9333,13.3807,12.9333,12.9797,136200.0],["2010-08-02",13.883,14.1068,13.4145,13.9548,654400.0],["2010-08-03",13.8704,14.1996,13.6931,14.0561,387000.0],["2010-08-04",14.0983,14.3558,14.0857,14.2672,176800.0],["2010-08-05",14.1068,14.3685,13.9042,14.1532,153800.0],["2010-08-06",13.9337,14.2545,13.8619,14.1616,147200.0],["2010-08-09",14.2461,14.4993,14.0561,14.4191,147000.0],["2010-08-10",14.1183,14.3132,13.8513,14.1479,247400.0],["2010-08-11",13.7751,13.881,13.1776,13.2327,216800.0],["2010-08-12",12.9234,13.148,12.7709,13.0929,208400.0],["2010-08-13",13.0039,13.1988,12.9149,13.042,226600.0],["2010-08-16",12.9742,13.2708,12.8471,13.2031,130600.0],["2010-08-17",13.3344,13.7751,13.1819,13.6268,140200.0],["2010-08-18",13.5505,13.7963,13.381,13.6691,118200.0],["2010-08-19",13.542,13.6649,12.9615,12.9742,265000.0],["2010-08-20",12.9531,13.0378,12.6861,13.0039,130200.0],["2010-08-23",13.148,13.3683,12.881,12.9446,146800.0],["2010-08-24",12.7581,12.9319,12.6226,12.6395,100600.0],["2010-08-25",12.5039,13.1607,12.4065,13.0971,134400.0],["2010-08-26",13.1903,13.4573,13.148,13.4319,247600.0],["2010-08-27",13.6437,13.648,13.3556,13.5886,245600.0],["2010-08-30",13.4954,13.6734,13.2708,13.3005,206800.0],["2010-08-31",13.2497,13.6225,13.0548,13.4192,233200.0],["2010-09-01",13.6776,13.9022,13.4361,13.8598,198000.0],["2010-09-02",13.881,13.9318,13.6734,13.8852,148200.0],["2010-09-03",14.0547,14.114,13.7878,13.9827,157600.0],["2010-09-07",13.8979,13.9827,13.7369,13.7666,98200.0],["2010-09-08",13.8513,14.0971,13.7581,13.8471,174200.0],["2010-09-09",14.1183,14.1395,13.703,13.8725,85400.0],["2010-09-10",13.9657,14.1395,13.703,13.7412,106000.0],["2010-09-13",13.9318,14.2793,13.9022,14.1903,241600.0],["2010-09-14",14.0929,14.364,14.0293,14.2115,127400.0],["2010-09-15",14.114,14.4869,14.0039,14.3979,128800.0],["2010-09-16",14.3556,14.4318,13.953,14.1395,77600.0],["2010-09-17",14.3217,14.3217,13.8598,14.0929,299800.0],["2010-09-20",14.1691,14.5759,14.1056,14.4827,313000.0],["2010-09-21",14.4615,14.4912,14.1861,14.1903,117200.0],["2010-09-22",14.1734,14.4827,13.9361,14.0124,97400.0],["2010-09-23",13.8598,14.1946,13.6268,13.6734,109800.0],["2010-09-24",13.9107,14.0717,13.7285,14.0505,215400.0],["2010-09-27",14.042,14.1183,13.7708,14.0081,86800.0],["2010-09-28",13.7751,14.0208,13.2327,13.9573,334400.0],["2010-09-29",13.8683,14.0971,13.6013,13.9191,482600.0],["2010-09-30",14.059,14.2412,13.8852,14.0505,224800.0],["2010-10-01",14.2115,14.2115,13.9403,14.1225,248800.0],["2010-10-04",14.0971,14.1352,13.7412,13.8047,158000.0],["2010-10-05",14.0039,14.4615,13.9107,14.3344,193200.0],["2010-10-06",14.2751,14.4276,14.2751,14.4106,126000.0],["2010-10-07",14.4912,14.7666,14.3174,14.6606,401600.0],["2010-10-08",14.703,14.792,14.559,14.6945,339000.0],["2010-10-11",14.6776,15.3047,14.6395,15.2708,249200.0],["2010-10-12",15.1776,15.3767,14.8556,15.2454,290400.0],["2010-10-13",15.3174,15.6776,15.0166,15.5081,430800.0],["2010-10-14",15.4403,15.7962,15.4403,15.7284,186600.0],["2010-10-15",15.8682,16.0843,15.5377,15.9106,338600.0],["2010-10-18",15.9403,16.2157,15.8894,16.0589,194200.0],["2010-10-19",15.6606,15.9106,15.3682,15.5038,210000.0],["2010-10-20",15.6225,15.7581,15.4615,15.6394,193000.0],["2010-10-21",15.7326,15.864,15.0589,15.3005,296400.0],["2010-10-22",15.4064,15.4784,15.2072,15.3089,170400.0],["2010-10-25",15.3852,15.6987,15.3471,15.3852,188600.0],["2010-10-26",15.2454,15.4827,15.1988,15.2581,126200.0],["2010-10-27",15.1394,15.3513,15.0208,15.292,169600.0],["2010-10-28",15.4784,15.5589,15.2538,15.4572,574400.0],["2010-10-29",15.4276,15.5843,15.3005,15.3005,208400.0],["2010-11-01",15.4064,15.4149,14.7581,14.8428,225000.0],["2010-11-02",15.0928,15.4488,14.7878,14.8556,424800.0],["2010-11-03",14.9318,15.0759,14.6183,14.8301,308200.0],["2010-11-04",15.042,15.2496,14.8725,15.2454,314400.0],["2010-11-05",15.2538,15.4827,15.1394,15.4149,176600.0],["2010-11-08",15.3085,15.3085,15.0832,15.1852,144600.0],["2010-11-09",15.1555,15.3681,15.1555,15.2703,262000.0],["2010-11-10",15.266,15.8401,15.1937,15.8401,296400.0],["2010-11-11",15.5935,15.7848,15.5807,15.636,120800.0],["2010-11-12",15.4149,15.6785,15.2618,15.3043,107200.0],["2010-11-15",15.4106,15.7423,15.2915,15.6147,132000.0],["2010-11-16",15.4149,15.4914,15.2363,15.4744,332000.0],["2010-11-17",15.4659,15.6615,15.3808,15.6615,198000.0],["2010-11-18",15.7806,16.0655,15.6998,15.9847,181000.0],["2010-11-19",15.9634,16.3674,15.8359,16.3334,288400.0],["2010-11-22",16.3334,16.512,16.1845,16.4312,150600.0],["2010-11-23",16.2866,16.2866,15.8826,16.1165,126600.0],["2010-11-24",16.3078,16.8777,16.159,16.8266,160200.0],["2010-11-26",16.6651,16.933,16.5545,16.933,80200.0],["2010-11-29",16.7629,16.7884,16.4652,16.58,161000.0],["2010-11-30",16.4482,16.7756,16.3419,16.546,409800.0],["2010-12-01",16.8224,17.4092,16.7033,17.1796,366400.0],["2010-12-02",17.2391,17.5921,17.1668,17.4943,215000.0],["2010-12-03",17.3965,17.422,17.0308,17.4007,129600.0],["2010-12-06",17.4262,17.4305,17.2561,17.2732,111200.0],["2010-12-07",17.4347,17.4347,16.9627,17.0223,230400.0],["2010-12-08",17.1158,17.1498,16.7714,16.7926,168800.0],["2010-12-09",17.0052,17.0095,16.5502,16.7671,147600.0],["2010-12-10",16.8437,16.9967,16.7118,16.7969,192800.0],["2010-12-13",16.9202,17.0393,16.6353,16.6991,270200.0],["2010-12-14",16.8096,16.8096,16.6608,16.7118,146800.0],["2010-12-15",16.7118,17.0138,16.6268,16.7969,203000.0],["2010-12-16",16.8862,17.2646,16.7501,17.2349,150600.0],["2010-12-17",17.2731,17.473,17.1116,17.3582,256000.0],["2010-12-20",17.4305,17.7707,17.4305,17.4815,124600.0],["2010-12-21",17.6176,17.6389,17.4135,17.5325,156600.0],["2010-12-22",17.6176,17.6176,17.2094,17.3497,83000.0],["2010-12-23",17.405,17.7452,17.3922,17.4985,103200.0],["2010-12-27",17.4432,17.4432,17.2944,17.3454,51600.0],["2010-12-28",17.3072,17.3922,16.9627,16.9797,112600.0],["2010-12-29",16.9585,16.9967,16.7458,16.8649,134400.0],["2010-12-30",16.8649,16.9202,16.7161,16.7331,121200.0],["2010-12-31",16.7416,16.7671,16.529,16.5502,60000.0],["2011-01-03",16.7161,16.9967,16.4227,16.7374,181200.0],["2011-01-04",16.8437,17.1498,16.6395,17.001,472400.0],["2011-01-05",17.0308,17.3922,16.95,17.3624,166200.0],["2011-01-06",17.4262,17.5113,17.1668,17.4007,196000.0],["2011-01-07",17.4858,17.6346,17.1073,17.2604,158800.0],["2011-01-10",17.2051,17.2434,16.9074,17.2094,239400.0],["2011-01-11",17.2391,17.4432,17.1966,17.422,182600.0],["2011-01-12",17.6261,18.3745,17.6261,17.911,201600.0],["2011-01-13",17.9365,18.0981,17.8047,17.979,150000.0],["2011-01-14",17.9067,18.1109,17.86,18.0003,143800.0],["2011-01-18",17.9153,18.1406,17.7707,17.979,196200.0],["2011-01-19",17.9238,18.0386,17.8132,17.8812,159000.0],["2011-01-20",17.7452,17.9961,17.6048,17.8557,181000.0],["2011-01-21",17.9493,18.0301,17.8217,17.9663,234400.0],["2011-01-24",17.9535,18.1704,17.9535,18.0088,87200.0],["2011-01-25",17.9025,18.1321,17.8812,18.1109,174800.0],["2011-01-26",18.1279,18.4936,18.1279,18.2299,147000.0],["2011-01-27",18.2044,18.2044,17.8132,17.979,109800.0],["2011-01-28",17.9195,18.0046,17.4432,17.4475,279200.0],["2011-01-31",17.5963,17.7834,17.3922,17.4688,162000.0],["2011-02-01",17.6474,18.4596,17.5325,18.3958,121800.0],["2011-02-02",18.315,18.4681,18.2172,18.3575,107000.0],["2011-02-03",18.3618,18.3618,17.9025,18.2044,83200.0],["2011-02-04",18.2087,18.2087,17.894,18.0258,84600.0],["2011-02-07",18.0811,18.3447,17.9238,18.2172,97800.0],["2011-02-08",18.1575,18.4816,18.0423,18.4091,53800.0],["2011-02-09",18.2982,18.4901,18.2129,18.3707,67000.0],["2011-02-10",18.2598,18.6437,18.2598,18.503,85000.0],["2011-02-11",18.3963,19.0276,18.2428,19.0191,246400.0],["2011-02-14",18.9337,19.4626,18.6608,18.7418,130000.0],["2011-02-15",18.6906,18.793,18.5755,18.6693,64200.0],["2011-02-16",18.7631,18.8399,18.503,18.6821,136800.0],["2011-02-17",18.6906,18.6992,18.5115,18.5541,129200.0],["2011-02-18",18.6992,18.6992,18.439,18.6096,161400.0],["2011-02-22",18.4987,18.6053,17.8418,18.0594,200600.0],["2011-02-23",18.0977,18.1703,17.4153,17.4537,106600.0],["2011-02-24",17.475,18.0423,17.1722,18.021,187600.0],["2011-02-25",18.021,18.3366,18.0167,18.23,138400.0],["2011-02-28",18.0039,18.3707,17.5731,18.1276,414800.0],["2011-03-01",18.1319,18.9551,17.9868,18.4859,276800.0],["2011-03-02",18.4816,18.7077,18.2086,18.5243,140200.0],["2011-03-03",18.7631,19.1726,18.5755,18.8612,250200.0],["2011-03-04",18.9167,19.0148,18.4475,18.5968,102600.0],["2011-03-07",18.7418,18.8484,18.2556,18.375,125400.0],["2011-03-08",18.311,18.857,18.311,18.7034,207600.0],["2011-03-09",18.729,18.729,18.4262,18.5755,129400.0],["2011-03-10",18.3025,18.4816,18.0551,18.0935,172000.0],["2011-03-11",18.0977,18.0977,17.8546,17.9271,227800.0],["2011-03-14",17.748,18.1191,17.748,17.8376,218400.0],["2011-03-15",17.4963,17.6627,17.0399,17.475,286000.0],["2011-03-16",17.3684,17.5475,17.1253,17.1466,275400.0],["2011-03-17",17.4963,17.5006,17.2319,17.2319,226000.0],["2011-03-18",17.3385,17.4366,17.2063,17.3172,418600.0],["2011-03-21",17.4537,17.8802,17.4537,17.8674,239800.0],["2011-03-22",17.9101,18.0039,17.7651,17.8802,117000.0],["2011-03-23",17.8802,17.9442,17.5262,17.7437,143400.0],["2011-03-24",17.8973,18.4475,17.8717,18.3451,383400.0],["2011-03-25",18.4816,18.9636,18.3921,18.5627,183600.0],["2011-03-28",18.5627,18.7674,18.4646,18.4987,110000.0],["2011-03-29",18.5456,19.066,18.4987,18.9124,140600.0],["2011-03-30",19.083,19.5607,19.0148,19.4072,208800.0],["2011-03-31",19.4456,19.8465,19.4243,19.7058,163000.0],["2011-04-01",19.9148,20.0001,19.693,19.8593,147800.0],["2011-04-04",19.838,20.047,19.7996,20.047,155000.0],["2011-04-05",19.9532,20.3626,19.8636,20.1579,124400.0],["2011-04-06",20.3456,20.5716,20.1664,20.3285,199800.0],["2011-04-07",20.3797,20.3797,19.9404,19.9446,150200.0],["2011-04-08",20.0939,20.0939,19.4413,19.6588,108600.0],["2011-04-11",19.6375,19.6972,19.2451,19.4498,114200.0],["2011-04-12",19.2281,19.3901,18.8527,18.8655,145400.0],["2011-04-13",18.9935,19.2067,18.6437,18.8484,96000.0],["2011-04-14",18.6693,18.8655,18.503,18.8399,76000.0],["2011-04-15",18.7333,19.083,18.712,19.0063,152200.0],["2011-04-18",18.7162,18.7162,18.1532,18.3067,150800.0],["2011-04-19",18.3792,18.4219,17.9612,18.0594,407000.0],["2011-04-20",18.4304,18.7034,18.3195,18.7034,149800.0],["2011-04-21",18.921,19.3603,18.6053,18.793,55000.0],["2011-04-25",18.8399,18.9124,18.5328,18.9124,118600.0],["2011-04-26",19.083,19.5736,18.9636,19.356,148800.0],["2011-04-27",19.4115,19.42,19.0916,19.3347,68000.0],["2011-04-28",19.3389,19.4243,19.0788,19.1811,68000.0],["2011-04-29",19.1854,19.3304,18.9124,19.2409,102000.0],["2011-05-02",19.3688,19.3688,18.8527,18.8527,104000.0],["2011-05-03",18.8271,18.9039,18.4774,18.6949,144000.0],["2011-05-04",18.6309,19.4413,18.456,18.6437,296000.0],["2011-05-05",18.5029,18.5029,17.3854,18.0466,369000.0],["2011-05-06",18.3409,18.4518,18.0807,18.3409,294000.0],["2011-05-09",18.2897,18.7674,18.2854,18.6309,186000.0],["2011-05-10",18.7956,18.9882,18.7143,18.924,201000.0],["2011-05-11",18.9112,18.9112,18.4576,18.479,103400.0],["2011-05-12",18.3977,18.9582,18.1881,18.8898,204200.0],["2011-05-13",18.9368,18.9582,18.4619,18.6844,306000.0],["2011-05-16",18.4961,18.6587,18.2694,18.2779,208200.0],["2011-05-17",18.2052,18.4876,18.1624,18.4191,228600.0],["2011-05-18",18.509,18.77,18.4576,18.7528,151600.0],["2011-05-19",18.7956,19.1422,18.6331,19.0652,219800.0],["2011-05-20",18.924,19.0395,18.6074,18.6459,209600.0],["2011-05-23",18.2394,19.0224,18.1624,18.5261,311600.0],["2011-05-24",18.6416,18.8598,17.8843,17.8971,471000.0],["2011-05-25",17.9442,18.3464,17.8372,18.3164,147800.0],["2011-05-26",18.2736,18.5004,18.0982,18.3977,138800.0],["2011-05-27",18.5432,18.7571,18.479,18.7443,90400.0],["2011-05-31",18.8941,19.0395,18.7657,19.0395,203800.0],["2011-06-01",18.9967,18.9967,18.064,18.0854,248000.0],["2011-06-02",18.1153,18.4619,17.9827,18.3977,188600.0],["2011-06-03",18.0298,18.4705,17.9228,18.3977,390000.0],["2011-06-06",18.3635,18.5346,17.9314,18.0854,277200.0],["2011-06-07",18.2266,18.3849,17.9613,18.2223,255800.0],["2011-06-08",18.1025,18.1795,18.0554,18.1153,190000.0],["2011-06-09",18.1581,18.2993,18.0597,18.2009,151200.0],["2011-06-10",18.0512,18.0854,17.7688,17.8287,121400.0],["2011-06-13",17.8672,18.3763,17.8672,18.1367,441400.0],["2011-06-14",18.3763,18.6972,18.2351,18.4876,200600.0],["2011-06-15",18.218,18.3977,18.0084,18.141,252200.0],["2011-06-16",18.1239,18.4148,17.9699,18.295,189200.0],["2011-06-17",18.4277,18.7143,18.4234,18.509,269800.0],["2011-06-20",18.4491,18.7357,18.2908,18.6117,176200.0],["2011-06-21",18.8684,19.1165,18.5133,19.031,164400.0],["2011-06-22",18.9154,19.1165,18.7528,18.7571,76000.0],["2011-06-23",18.6074,18.9711,18.402,18.9497,93600.0],["2011-06-24",19.078,19.446,18.9197,19.1422,285600.0],["2011-06-27",19.1721,19.4588,19.155,19.2706,138000.0],["2011-06-28",19.2791,19.5529,19.1422,19.5487,163400.0],["2011-06-29",19.6642,19.7925,19.5658,19.7198,226400.0],["2011-06-30",19.7497,20.2375,19.7497,20.0878,176000.0],["2011-07-01",20.1476,20.5669,19.9679,20.5113,160200.0],["2011-07-05",20.4386,20.5584,20.3102,20.5456,123600.0],["2011-07-06",20.5199,20.9649,20.3701,20.9649,149000.0],["2011-07-07",21.1146,21.8976,20.8707,21.5339,281800.0],["2011-07-08",21.1831,21.3542,20.7595,21.2515,231600.0],["2011-07-11",21.0162,21.1061,20.4429,20.4899,156200.0],["2011-07-12",20.4258,20.5028,19.9423,20.1049,168000.0],["2011-07-13",20.2118,20.3616,19.968,20.1092,207800.0],["2011-07-14",20.1091,20.2589,19.5358,19.8867,246200.0],["2011-07-15",19.9209,20.169,19.6599,19.8738,309600.0],["2011-07-18",19.7284,19.7669,19.4117,19.5358,194600.0],["2011-07-19",19.7498,19.9295,19.6171,19.8268,207800.0],["2011-07-20",19.8054,19.9765,19.6214,19.6813,154400.0],["2011-07-21",19.8482,20.1091,19.6214,19.8653,175600.0],["2011-07-22",19.9123,20.0878,19.6,19.9637,58400.0],["2011-07-25",19.707,20.1305,19.6642,19.8738,79200.0],["2011-07-26",19.908,19.9551,19.1679,19.2278,140400.0],["2011-07-27",19.1422,19.1465,18.4876,18.7272,300200.0],["2011-07-28",18.8085,18.9924,18.7315,18.77,212400.0],["2011-07-29",18.5132,18.7742,18.3721,18.6758,214800.0],["2011-08-01",18.894,19.2534,18.7186,19.1208,316600.0],["2011-08-02",18.9539,19.3818,18.5218,18.6373,387200.0],["2011-08-03",18.9325,19.8011,18.6031,19.0438,373200.0],["2011-08-04",18.7186,18.9882,18.1325,18.1624,285000.0],["2011-08-05",18.4961,18.6416,17.4864,18.1795,455200.0],["2011-08-08",17.6019,18.3378,16.2627,17.0757,449200.0],["2011-08-09",17.4985,18.0695,16.2707,17.9879,760400.0],["2011-08-10",17.4427,17.8033,16.8331,17.2925,506600.0],["2011-08-11",17.3998,18.516,17.2538,18.2026,301000.0],["2011-08-12",18.3829,18.546,18.0309,18.4387,184200.0],["2011-08-15",18.5417,18.9625,18.5417,18.9324,111400.0],["2011-08-16",18.6963,18.8551,18.4688,18.6276,175000.0],["2011-08-17",18.8251,19.0054,18.6319,18.7135,164400.0],["2011-08-18",18.048,18.048,17.0349,17.1422,268200.0],["2011-08-19",16.7687,17.2968,16.5111,16.5755,192000.0],["2011-08-22",17.0478,17.0478,15.9058,16.2836,272600.0],["2011-08-23",16.3652,17.4857,16.1591,17.4728,251600.0],["2011-08-24",17.4556,18.0266,17.301,17.8033,144000.0],["2011-08-25",17.9751,17.9751,16.9404,16.9834,206800.0],["2011-08-26",16.7945,17.6273,16.4081,17.4942,267800.0],["2011-08-29",17.666,18.619,17.2581,18.5031,180200.0],["2011-08-30",18.4001,18.6405,17.8849,18.4602,185400.0],["2011-08-31",18.6061,18.7564,18.121,18.4215,245600.0],["2011-09-01",18.3958,18.7478,17.769,17.8591,163600.0],["2011-09-02",17.4298,17.5028,16.8116,16.8589,245400.0],["2011-09-06",16.2235,16.9748,16.2235,16.9318,169200.0],["2011-09-07",17.2452,17.4814,17.0692,17.4642,263600.0],["2011-09-08",17.3182,17.4513,16.8717,16.949,114400.0],["2011-09-09",16.6786,16.8632,16.0861,16.3437,210800.0],["2011-09-12",16.0861,16.5412,15.88,16.2879,195800.0],["2011-09-13",16.3737,16.7043,16.3136,16.5541,128800.0],["2011-09-14",16.7644,16.8159,16.1977,16.67,202600.0],["2011-09-15",16.8503,16.8503,16.348,16.7172,103400.0],["2011-09-16",16.8803,16.9361,16.4682,16.597,195400.0],["2011-09-19",16.2879,16.5584,16.0518,16.3437,99200.0],["2011-09-20",16.4381,16.5712,15.6826,15.6997,176000.0],["2011-09-21",15.7255,15.8672,14.854,14.8712,138600.0],["2011-09-22",14.3388,14.6909,14.0898,14.3345,282400.0],["2011-09-23",14.4032,14.575,14.0984,14.2959,249600.0],["2011-09-26",14.4934,15.103,14.1113,15.0858,192200.0],["2011-09-27",15.5065,16.2192,15.5065,15.6826,287200.0],["2011-09-28",15.8457,16.0689,15.1373,15.2232,258000.0],["2011-09-29",15.6353,16.1033,15.3091,16.0346,402600.0],["2011-09-30",15.8543,16.0389,15.5538,15.5752,377000.0],["2011-10-03",15.4035,15.9101,15.1588,15.1588,316600.0],["2011-10-04",15.0944,16.0045,14.6394,15.9487,351800.0],["2011-10-05",15.9273,16.5283,15.6954,16.2879,151800.0],["2011-10-06",16.2793,16.7043,16.0561,16.6571,176600.0],["2011-10-07",16.7472,16.7515,15.9702,16.2364,140000.0],["2011-10-10",16.5669,17.1036,16.3523,17.0864,207400.0],["2011-10-11",16.9061,17.2409,16.8546,17.168,126400.0],["2011-10-12",17.2538,17.7647,17.1594,17.5844,132800.0],["2011-10-13",17.4213,18.0566,16.9533,17.9622,590000.0],["2011-10-14",18.1167,18.589,17.799,18.2627,132400.0],["2011-10-17",18.048,18.1768,16.8503,16.9275,233200.0],["2011-10-18",17.915,18.9582,17.7304,18.6362,1007000.0],["2011-10-19",18.6662,18.8165,18.1425,18.3099,5087600.0],["2011-10-20",18.2412,18.3915,17.7604,18.1811,492200.0],["2011-10-21",18.5331,18.9238,18.3485,18.8809,311600.0],["2011-10-24",18.9024,19.761,18.9024,19.6579,209000.0],["2011-10-25",19.4047,19.7739,18.9238,19.0183,224800.0],["2011-10-26",19.3102,19.6536,18.7478,19.4991,164400.0],["2011-10-27",20.5123,20.9974,20.289,20.7956,377000.0],["2011-10-28",20.6368,20.8772,20.3577,20.3878,240200.0],["2011-10-31",19.9885,20.2976,19.6279,19.7137,185800.0],["2011-11-01",18.8766,19.7137,18.3056,18.7693,453400.0],["2011-11-02",20.2461,21.8732,20.2461,21.3923,645400.0],["2011-11-03",21.4653,22.4055,20.8299,22.062,497800.0],["2011-11-04",21.68,21.68,20.6711,20.9029,503800.0],["2011-11-07",20.7698,20.9716,20.289,20.9115,237400.0],["2011-11-08",21.1677,21.215,20.4401,21.1461,234400.0],["2011-11-09",20.5133,20.6554,20.0742,20.1388,257000.0],["2011-11-10",20.3024,20.3842,19.9149,20.0398,183000.0],["2011-11-11",20.3325,20.664,20.3325,20.6209,141400.0],["2011-11-14",20.5262,20.5262,20.001,20.2119,131000.0],["2011-11-15",20.0699,20.8792,19.9666,20.7716,152400.0],["2011-11-16",20.5262,20.7243,20.2722,20.3842,239200.0],["2011-11-17",20.199,20.4918,20.0225,20.156,245600.0],["2011-11-18",20.1474,20.1861,19.859,20.057,156600.0],["2011-11-21",19.5533,19.8977,19.2562,19.3811,193600.0],["2011-11-22",19.4543,19.4758,18.8946,19.0066,143800.0],["2011-11-23",18.843,18.8645,18.0594,18.1154,177400.0],["2011-11-25",18.025,18.4168,17.8356,17.9002,118000.0],["2011-11-28",18.6363,18.9807,18.2144,18.9161,243800.0],["2011-11-29",18.8946,18.8946,18.434,18.4684,169000.0],["2011-11-30",19.3725,20.2722,18.9893,20.2636,543600.0],["2011-12-01",20.1388,20.2335,19.7642,19.8331,190200.0],["2011-12-02",20.2507,20.2507,19.6954,19.7987,106800.0],["2011-12-05",20.2033,20.2033,19.6351,19.8116,161000.0],["2011-12-06",19.8073,19.9537,19.5619,19.8805,144800.0],["2011-12-07",19.7126,19.8288,19.2046,19.7341,112400.0],["2011-12-08",19.5188,19.5361,18.8473,18.9032,119800.0],["2011-12-09",18.9979,19.6996,18.8602,19.5576,158600.0],["2011-12-12",19.196,19.5576,18.731,18.9979,137400.0],["2011-12-13",19.2089,19.3122,18.6363,18.8042,394200.0],["2011-12-14",18.5244,18.5976,17.9733,18.1369,283400.0],["2011-12-15",18.378,18.378,17.7064,17.8571,243200.0],["2011-12-16",18.0853,18.4641,17.9475,18.2101,618600.0],["2011-12-19",18.3393,18.6535,17.8528,17.9088,128200.0],["2011-12-20",18.3048,19.0065,18.3048,18.8473,141400.0],["2011-12-21",18.9118,18.9807,18.4426,18.9635,97600.0],["2011-12-22",19.1099,19.3682,18.8171,18.8774,235000.0],["2011-12-23",18.9205,18.9592,18.6105,18.9334,196000.0],["2011-12-27",18.8042,19.5705,18.6406,19.3725,278600.0],["2011-12-28",19.2519,19.2519,18.3307,18.4125,388400.0],["2011-12-29",18.4512,18.8602,18.3996,18.6062,1192800.0],["2011-12-30",18.6363,19.2003,18.6234,18.7526,360400.0],["2012-01-03",19.2261,19.704,19.1486,19.6006,428000.0],["2012-01-04",19.4026,19.7685,19.3768,19.6006,552600.0],["2012-01-05",19.3983,20.1043,19.3854,20.0225,417800.0],["2012-01-06",20.0441,20.5391,19.747,19.9063,301400.0],["2012-01-09",19.9536,20.3755,19.6222,20.2507,324200.0],["2012-01-10",20.5865,20.8534,20.354,20.6898,182200.0],["2012-01-11",20.6468,20.918,20.5305,20.8405,157800.0],["2012-01-12",20.9309,21.2236,20.2464,21.172,163600.0],["2012-01-13",20.8534,21.1031,20.6898,20.7501,155400.0],["2012-01-17",20.9955,21.1375,20.8276,20.8792,203400.0],["2012-01-18",20.8792,20.9696,20.707,20.918,174200.0],["2012-01-19",21.0686,21.2193,20.9137,21.1246,83800.0],["2012-01-20",21.1074,21.2236,20.862,21.1504,57200.0],["2012-01-23",21.1375,21.3097,20.918,21.0514,102000.0],["2012-01-24",20.9137,21.3528,20.7415,21.3054,156600.0],["2012-01-25",21.2451,21.3528,21.017,21.3011,165800.0],["2012-01-26",21.4733,21.4733,21.0902,21.4044,185600.0],["2012-01-27",21.2451,21.6541,21.2451,21.5465,193800.0],["2012-01-30",21.4001,21.7273,21.2021,21.5379,118400.0],["2012-01-31",21.723,21.8478,21.4087,21.5508,187000.0],["2012-02-01",21.7833,22.3731,21.5293,22.3085,210200.0],["2012-02-02",22.3214,22.64,22.2956,22.3515,182800.0],["2012-02-03",22.6572,23.0791,22.6572,23.0317,184200.0],["2012-02-06",22.9844,23.0748,22.7605,22.8423,117800.0],["2012-02-07",22.784,23.0775,22.5812,23.0042,134400.0],["2012-02-08",22.9955,23.125,22.6805,23.0862,132200.0],["2012-02-09",23.1077,23.1854,22.8963,23.0991,79000.0],["2012-02-10",22.8099,22.9437,22.551,22.6675,121000.0],["2012-02-13",22.9696,23.1984,22.1496,23.1984,73000.0],["2012-02-14",23.0085,23.1336,22.6502,22.866,80800.0],["2012-02-15",22.948,22.9524,22.3093,22.4733,158200.0],["2012-02-16",22.4862,23.125,22.4647,22.9265,423800.0],["2012-02-17",22.9351,23.1466,22.6934,22.9826,165200.0],["2012-02-21",21.7007,22.9265,20.9282,22.7884,272200.0],["2012-02-22",22.7668,23.1164,22.2057,22.9308,289000.0],["2012-02-23",22.9006,23.0041,22.7322,22.866,256000.0],["2012-02-24",22.8315,22.8315,22.3697,22.3956,152800.0],["2012-02-27",22.1151,22.3179,21.6921,22.2316,206200.0],["2012-02-28",22.2057,22.4906,21.964,22.1194,193200.0],["2012-02-29",22.0935,22.2402,21.5756,21.5842,498800.0],["2012-03-01",21.6576,21.9036,21.5108,21.8388,349200.0],["2012-03-02",21.8949,22.0633,21.623,21.7827,393200.0],["2012-03-05",21.6662,21.718,21.0965,21.2562,205200.0],["2012-03-06",20.9282,21.1958,20.3887,20.5397,267200.0],["2012-03-07",20.6304,20.898,20.5397,20.8246,350600.0],["2012-03-08",21.0404,21.8432,21.0404,21.7827,279200.0],["2012-03-09",21.7266,22.6589,21.6317,22.0676,408800.0],["2012-03-12",22.0072,22.0848,21.7223,21.8302,87400.0],["2012-03-13",21.9036,22.1366,21.6446,22.1194,300600.0],["2012-03-14",22.0201,22.2963,21.8647,22.0331,184600.0],["2012-03-15",21.9683,22.2532,21.9683,22.1107,217000.0],["2012-03-16",22.2057,22.2057,21.9295,22.1107,369600.0],["2012-03-19",22.0503,22.4992,21.964,22.1927,138000.0],["2012-03-20",21.9424,22.0892,21.6921,21.718,142000.0],["2012-03-21",21.7698,21.9208,21.472,21.8345,196000.0],["2012-03-22",21.5195,21.6058,21.3123,21.459,169200.0],["2012-03-23",21.4331,21.4806,21.2173,21.4418,213600.0],["2012-03-26",21.7525,22.1798,21.7007,22.1107,148400.0],["2012-03-27",22.0849,22.305,21.6619,21.6792,418400.0],["2012-03-28",21.7309,21.8345,21.1008,21.295,241000.0],["2012-03-29",21.2173,21.5065,21.2001,21.3511,231400.0],["2012-03-30",21.5842,21.5842,21.1655,21.1785,143200.0],["2012-04-02",21.1526,21.6791,21.0274,21.5712,169400.0],["2012-04-03",21.4979,21.6015,21.2907,21.3986,183600.0],["2012-04-04",21.1483,21.3857,20.7426,20.8591,107400.0],["2012-04-05",20.6865,20.9239,20.5354,20.734,194000.0],["2012-04-09",20.2937,20.803,20.1211,20.5958,176600.0],["2012-04-10",20.7296,20.8893,20.4664,20.5095,320400.0],["2012-04-11",20.8116,20.9584,20.6088,20.8721,197000.0],["2012-04-12",20.9023,21.6446,20.9023,21.4763,149000.0],["2012-04-13",21.3123,21.5022,21.2734,21.4375,196400.0],["2012-04-16",21.4892,22.0115,21.3123,21.7396,152600.0],["2012-04-17",21.9942,22.2532,21.9726,21.9985,214600.0],["2012-04-18",21.8043,21.869,21.3943,21.4159,145600.0],["2012-04-19",21.377,21.5195,20.8893,21.0404,161800.0],["2012-04-20",21.554,21.7827,21.226,21.5108,148200.0],["2012-04-23",21.1181,21.1569,20.803,21.0317,117000.0],["2012-04-24",21.0274,21.459,20.9627,21.39,126600.0],["2012-04-25",21.6101,21.9036,21.6101,21.7957,106200.0],["2012-04-26",21.6489,21.8691,21.5454,21.8518,65800.0],["2012-04-27",21.964,22.387,21.6576,22.3136,121400.0],["2012-04-30",22.2402,22.2704,21.5971,21.6446,198000.0],["2012-05-01",21.5885,22.1669,21.5497,21.8345,210000.0],["2012-05-02",22.0115,22.3524,21.5669,22.1107,121800.0],["2012-05-03",22.1107,22.2316,21.2303,21.4116,263400.0],["2012-05-04",21.3641,21.3641,20.7512,20.7987,175600.0],["2012-05-07",20.7814,21.0792,20.7469,20.9411,118000.0],["2012-05-08",20.7167,21.2346,20.639,21.1612,154000.0],["2012-05-09",20.8159,21.3123,20.8159,21.0231,168000.0],["2012-05-10",21.2648,21.4892,21.0318,21.4072,116000.0],["2012-05-11",21.131,21.6705,21.131,21.2476,125400.0],["2012-05-14",20.9497,21.4461,20.9497,21.1914,214800.0],["2012-05-15",21.1546,21.6741,21.1546,21.3148,156800.0],["2012-05-16",21.4793,21.6265,21.1893,21.2369,126800.0],["2012-05-17",21.1243,21.1503,20.5746,20.6136,279400.0],["2012-05-18",20.5832,21.1849,20.5053,20.6092,196200.0],["2012-05-21",20.8386,21.2975,20.6525,21.1676,223400.0],["2012-05-22",21.2802,21.3754,21.0205,21.2196,126000.0],["2012-05-23",20.9079,21.8602,20.9079,21.739,174000.0],["2012-05-24",21.8429,21.8689,21.2499,21.7001,98200.0],["2012-05-25",21.765,21.8169,21.462,21.778,147000.0],["2012-05-29",21.9944,22.5658,21.9295,22.0334,307400.0],["2012-05-30",21.752,21.8949,21.475,21.5096,131000.0],["2012-05-31",21.488,21.488,20.9382,21.1763,162800.0],["2012-06-01",20.7088,20.9122,20.3322,20.3711,199000.0],["2012-06-04",20.4188,20.4923,19.9729,20.1331,125400.0],["2012-06-05",19.9296,20.2283,19.882,20.0984,213400.0],["2012-06-06",20.2326,21.1417,20.1331,21.1027,171800.0],["2012-06-07",21.501,21.5139,21.0075,21.0464,144600.0],["2012-06-08",20.9512,21.5442,20.8733,21.436,121600.0],["2012-06-11",21.6438,21.6438,20.7477,20.7954,177000.0],["2012-06-12",20.9642,21.2456,20.6785,21.2066,181800.0],["2012-06-13",21.0811,21.4057,20.8776,21.1676,275000.0],["2012-06-14",21.1849,21.8602,20.9858,21.5269,236800.0],["2012-06-15",21.449,21.5009,21.0767,21.2109,571400.0],["2012-06-18",21.0897,21.4057,21.0594,21.1417,131600.0],["2012-06-19",21.3018,21.9858,21.3018,21.9079,127800.0],["2012-06-20",21.9598,21.9598,21.4317,21.5832,118400.0],["2012-06-21",21.5875,21.6784,20.8603,20.9815,131600.0],["2012-06-22",21.1979,21.1979,20.8386,21.1027,258800.0],["2012-06-25",20.6785,20.8386,20.5097,20.6525,81600.0],["2012-06-26",20.6958,20.7261,20.3885,20.5833,68800.0],["2012-06-27",20.5833,20.9469,20.4317,20.9469,66200.0],["2012-06-28",20.6785,21.2542,20.5919,21.2499,104000.0],["2012-06-29",21.7953,22.3104,21.6568,22.133,176600.0],["2012-07-02",22.0853,22.094,21.3408,21.8732,188800.0],["2012-07-03",21.8213,22.5398,21.8213,22.5182,63800.0],["2012-07-05",22.41,22.5831,22.2974,22.4792,83600.0],["2012-07-06",22.107,22.1979,21.9901,22.1156,46600.0],["2012-07-09",21.9901,22.0594,21.8386,21.9771,103600.0],["2012-07-10",22.0983,22.2022,21.5313,21.6222,72600.0],["2012-07-11",21.6871,22.1113,21.6481,21.9858,161200.0],["2012-07-12",21.8905,22.6308,21.7607,22.5095,156400.0],["2012-07-13",22.5745,23.674,22.5745,23.5788,182800.0],["2012-07-16",23.5917,23.7043,23.2931,23.4359,158600.0],["2012-07-17",23.6783,25.1761,23.5917,25.0375,413200.0],["2012-07-18",24.938,25.3103,24.7778,24.9813,310600.0],["2012-07-19",25.1068,25.9206,23.7519,24.8168,214000.0],["2012-07-20",24.4964,24.8471,24.3017,24.6566,111800.0],["2012-07-23",24.0636,24.5224,23.7476,24.2757,129200.0],["2012-07-24",24.3276,24.3276,23.8645,24.0679,137200.0],["2012-07-25",24.2757,24.3796,23.99,24.2714,92400.0],["2012-07-26",24.7865,24.8298,24.2237,24.4532,102800.0],["2012-07-27",24.4575,25.2497,24.3103,25.0549,195200.0],["2012-07-30",25.0678,25.3189,24.5787,24.7389,99600.0],["2012-07-31",24.6739,25.0419,24.1285,24.4185,257000.0],["2012-08-01",24.6739,24.7648,23.5917,23.6307,152200.0],["2012-08-02",23.5787,23.6437,23.1329,23.5355,152800.0],["2012-08-03",23.8255,24.6696,23.622,24.6003,131000.0],["2012-08-06",24.6566,24.7259,24.0895,24.1155,132000.0],["2012-08-07",24.326,24.7383,24.1611,24.2522,121200.0],["2012-08-08",24.0916,24.3521,24.0352,24.1828,84000.0],["2012-08-09",24.1177,24.1915,23.662,23.8616,158400.0],["2012-08-10",23.866,24.1437,23.8052,24.122,90000.0],["2012-08-13",24.0786,24.096,23.3972,23.7965,93800.0],["2012-08-14",23.9007,24.1307,23.5578,23.7054,145000.0],["2012-08-15",23.5361,23.8573,23.445,23.8486,151600.0],["2012-08-16",23.8095,24.4562,23.649,24.3086,100200.0],["2012-08-17",24.2653,24.4085,24.0916,24.3043,135400.0],["2012-08-20",24.2652,24.2652,23.8746,24.2652,71400.0],["2012-08-21",24.4475,24.6862,24.0613,24.2175,79400.0],["2012-08-22",24.1394,24.1394,23.6273,23.8529,61800.0],["2012-08-23",23.8616,23.892,23.2019,23.432,162200.0],["2012-08-24",23.3365,23.7965,23.3365,23.6403,71600.0],["2012-08-27",23.7922,23.9007,23.484,23.5708,114000.0],["2012-08-28",23.5969,23.7661,23.4363,23.6533,118200.0],["2012-08-29",23.6707,23.8009,23.4884,23.7618,94000.0],["2012-08-30",23.5665,23.6359,23.3321,23.5231,66600.0],["2012-08-31",23.8095,23.8095,23.4754,23.5361,84000.0],["2012-09-04",23.5622,24.1003,23.2627,23.8356,129600.0],["2012-09-05",23.7401,24.0352,23.5882,23.7661,117600.0],["2012-09-06",23.9484,24.7383,23.8486,24.6342,165200.0],["2012-09-07",24.8034,24.8121,24.5994,24.6949,77400.0],["2012-09-10",24.6645,25.1463,24.4562,24.8425,100400.0],["2012-09-11",24.8078,25.0985,24.5734,24.6776,132400.0],["2012-09-12",24.8425,25.3329,24.8425,25.3329,79400.0],["2012-09-13",25.3329,26.4353,25.2244,26.01,152200.0],["2012-09-14",26.1402,26.8997,26.0707,26.4309,212600.0],["2012-09-17",26.2443,26.3094,25.8754,26.2877,110000.0],["2012-09-18",26.1749,26.5047,26.1271,26.5047,208400.0],["2012-09-19",26.5004,26.93,25.3069,26.8476,154400.0],["2012-09-20",26.5828,26.9951,26.5611,26.8215,89800.0],["2012-09-21",27.3337,27.3771,26.674,26.7261,446400.0],["2012-09-24",26.5698,27.0212,26.3962,26.7087,154800.0],["2012-09-25",26.7998,26.7998,26.3138,26.3615,162600.0],["2012-09-26",26.3789,26.4092,25.8798,26.0273,181600.0],["2012-09-27",26.2747,26.5394,25.7756,26.3962,134800.0],["2012-09-28",26.227,26.6045,25.9145,26.253,115400.0],["2012-10-01",26.5264,26.9648,26.2487,26.3615,98000.0],["2012-10-02",26.5655,26.5655,25.9449,26.1922,122200.0],["2012-10-03",26.24,26.5394,25.9579,26.2183,61400.0],["2012-10-04",26.3572,26.4353,25.9362,26.3441,99600.0],["2012-10-05",26.4309,26.7347,25.9232,26.0881,113800.0],["2012-10-08",25.8841,26.0273,25.8277,25.8884,46600.0],["2012-10-09",25.9535,26.0447,25.3893,25.5412,63600.0],["2012-10-10",25.5108,25.6671,25.1506,25.6627,125400.0],["2012-10-11",25.7235,26.1792,25.7235,25.8798,56600.0],["2012-10-12",25.819,25.9015,25.2939,25.4458,71600.0],["2012-10-15",25.5022,25.806,25.2765,25.7062,75800.0],["2012-10-16",25.9449,25.9449,25.5239,25.6758,76800.0],["2012-10-17",25.7756,26.0273,25.7365,26.01,84400.0],["2012-10-18",25.9014,26.0316,25.6584,25.8884,113200.0],["2012-10-19",25.5976,25.6627,25.155,25.3416,224400.0],["2012-10-22",25.3155,25.4371,24.9683,25.194,120400.0],["2012-10-23",24.9683,25.1419,24.8555,25.0031,123200.0],["2012-10-24",25.1636,25.1636,24.8815,25.0682,141800.0],["2012-10-25",25.3937,25.3937,24.951,25.1636,255800.0],["2012-10-26",25.1853,25.5759,25.0551,25.4718,64000.0],["2012-10-31",25.4197,25.5456,24.8946,25.1463,310800.0],["2012-11-01",25.1202,25.9145,25.1202,25.4978,171800.0],["2012-11-02",25.6367,25.7278,25.0161,25.1029,112200.0],["2012-11-05",25.0638,25.7278,25.0638,25.6107,115800.0],["2012-11-06",25.6215,26.1523,25.317,25.6912,183000.0],["2012-11-07",25.3213,25.4301,24.6992,24.982,144200.0],["2012-11-08",24.8689,25.2169,24.7993,24.9515,112400.0],["2012-11-09",24.7688,25.2343,24.7383,24.8863,105000.0],["2012-11-12",25.0472,25.1082,24.7993,24.9298,56400.0],["2012-11-13",24.7035,25.069,24.7035,24.821,39200.0],["2012-11-14",24.9689,24.9689,23.9857,24.0683,191200.0],["2012-11-15",23.9683,24.0553,23.6246,23.8247,142800.0],["2012-11-16",23.7246,24.238,23.6115,24.1118,130400.0],["2012-11-19",24.4164,24.7557,23.9813,24.7557,115400.0],["2012-11-20",24.6731,25.0646,23.9857,25.0646,93200.0],["2012-11-21",25.0821,26.0653,24.573,25.4736,319000.0],["2012-11-23",25.4736,25.813,24.7644,25.7564,99600.0],["2012-11-26",25.6825,26.2132,25.6825,26.1393,154800.0],["2012-11-27",26.2437,26.4264,25.4823,25.4823,136400.0],["2012-11-28",25.4171,26.0044,24.982,25.9609,76800.0],["2012-11-29",26.2829,26.4395,25.6651,26.0827,95000.0],["2012-11-30",26.0392,26.0914,25.8782,25.913,155400.0],["2012-12-03",26.2045,26.2263,25.8043,26.0044,63800.0],["2012-12-04",26.1045,26.222,25.6172,26.1306,92400.0],["2012-12-05",26.3481,26.5091,25.9,26.1262,115000.0],["2012-12-06",26.1828,26.309,25.5171,25.6128,215600.0],["2012-12-07",25.8652,25.8913,25.5911,25.6694,75600.0],["2012-12-10",25.7782,26.0175,25.6563,26.0001,75800.0],["2012-12-11",26.2611,26.8485,26.1262,26.5657,172600.0],["2012-12-12",26.5961,26.6657,25.7216,25.8913,122200.0],["2012-12-13",25.8478,26.2524,25.7521,25.8782,63800.0],["2012-12-14",25.8043,26.0784,25.5824,25.6825,65400.0],["2012-12-17",25.7912,26.1697,25.6738,26.1654,82800.0],["2012-12-18",26.2655,26.9007,26.2655,26.7092,124000.0],["2012-12-19",26.6266,26.992,26.2785,26.7875,178800.0],["2012-12-20",26.744,27.2009,26.6875,26.9529,91800.0],["2012-12-21",26.7832,26.7832,26.2481,26.3133,413400.0],["2012-12-24",26.4221,26.4221,25.8739,26.2089,24000.0],["2012-12-26",26.3568,26.5091,25.8913,26.0827,76600.0],["2012-12-27",26.0436,26.4525,25.7434,26.3481,49400.0],["2012-12-28",26.2437,26.322,25.7651,26.1262,76000.0],["2012-12-31",26.1741,27.1008,26.1741,26.9877,83000.0],["2013-01-02",27.8535,28.2625,27.3401,27.8491,217200.0],["2013-01-03",27.9361,28.0884,27.1965,27.2661,143000.0],["2013-01-04",27.4576,28.2537,27.2183,28.2015,130200.0],["2013-01-07",27.9318,28.1493,27.6533,27.9927,152000.0],["2013-01-08",27.8883,28.2581,27.7142,28.2537,124200.0],["2013-01-09",28.2798,28.6932,28.2146,28.4365,151000.0],["2013-01-10",28.6497,28.6497,27.7969,28.4452,199000.0],["2013-01-11",28.493,28.7889,28.1232,28.2233,135000.0],["2013-01-14",28.1972,28.4495,27.9579,28.1537,93800.0],["2013-01-15",27.897,28.3712,27.8143,28.306,93400.0],["2013-01-16",28.2407,28.5148,28.1406,28.3973,133600.0],["2013-01-17",28.6105,28.6279,28.1058,28.4539,126400.0],["2013-01-18",28.3973,28.7193,28.3886,28.6714,191200.0],["2013-01-22",28.6192,28.6192,27.997,28.1319,232800.0],["2013-01-23",28.1406,28.2798,27.8404,28.0928,143600.0],["2013-01-24",28.2102,28.654,28.1841,28.5017,223800.0],["2013-01-25",28.7193,28.7193,28.2755,28.6105,71000.0],["2013-01-28",28.5888,28.7367,28.2189,28.6497,114600.0],["2013-01-29",28.7062,29.3545,28.4756,29.3414,124400.0],["2013-01-30",29.3458,29.3632,28.9064,29.0978,160200.0],["2013-01-31",29.0978,29.0978,28.2755,28.9412,170000.0],["2013-02-01",29.1282,29.2327,28.8585,28.9368,128600.0],["2013-02-04",28.6888,28.9238,28.5322,28.6018,112600.0],["2013-02-05",28.7566,29.0444,28.5865,28.9005,127600.0],["2013-02-06",28.6563,28.9703,28.6345,28.883,113600.0],["2013-02-07",28.8089,28.8089,28.29,28.4862,110200.0],["2013-02-08",28.604,28.8438,28.2595,28.6083,151800.0],["2013-02-11",28.6825,28.822,28.5429,28.761,69000.0],["2013-02-12",28.8089,28.9005,28.7086,28.761,109400.0],["2013-02-13",28.8874,28.9092,28.6868,28.8961,88600.0],["2013-02-14",28.7304,29.0051,28.7304,28.8089,63400.0],["2013-02-15",29.0269,29.0269,28.6825,28.7304,145800.0],["2013-02-19",28.8874,29.1883,28.6999,28.9397,225000.0],["2013-02-20",29.0487,29.3147,28.3947,28.5473,126800.0],["2013-02-21",28.4906,28.4906,26.9252,27.963,137000.0],["2013-02-22",28.2246,28.5865,28.0241,28.5822,158000.0],["2013-02-25",28.6694,29.2144,27.7537,27.8322,262200.0],["2013-02-26",28.0677,28.5342,27.9543,28.2203,99800.0],["2013-02-27",28.2508,28.6127,28.2072,28.2508,175000.0],["2013-02-28",28.2944,28.6476,28.0328,28.3729,148200.0],["2013-03-01",28.0633,28.7217,28.0633,28.5211,124000.0],["2013-03-04",28.5299,28.5996,27.9238,28.229,169000.0],["2013-03-05",28.4165,28.556,28.1854,28.338,198200.0],["2013-03-06",28.3467,28.6127,28.29,28.3685,107200.0],["2013-03-07",28.4252,28.5691,28.2421,28.3031,211800.0],["2013-03-08",28.5647,28.9746,28.2028,28.9703,255800.0],["2013-03-11",28.9179,29.0095,28.5342,28.9049,104200.0],["2013-03-12",28.7479,29.0139,28.5255,28.7086,72600.0],["2013-03-13",28.7784,29.0705,28.6214,29.0226,88600.0],["2013-03-14",29.1447,29.4325,28.8569,29.4106,149600.0],["2013-03-15",29.3976,29.8947,29.3671,29.7726,299200.0],["2013-03-18",29.306,29.9252,29.2537,29.4106,143400.0],["2013-03-19",29.5807,30.008,28.8569,29.1796,121400.0],["2013-03-20",29.2929,29.7203,29.1011,29.7028,120300.0],["2013-03-21",29.4237,29.8598,29.1708,29.3976,112300.0],["2013-03-22",29.6156,29.7028,29.4237,29.5894,99600.0],["2013-03-25",29.7638,30.0255,29.258,29.4935,126600.0],["2013-03-26",29.6853,29.9819,29.4324,29.6592,61900.0],["2013-03-27",29.354,29.4412,29.1534,29.3627,117800.0],["2013-03-28",29.4412,29.572,29.2755,29.2755,91300.0],["2013-04-01",29.2755,29.354,28.4209,28.5865,133800.0],["2013-04-02",28.8569,29.1098,28.011,28.0633,118400.0],["2013-04-03",28.1941,28.4121,27.418,27.4877,122100.0],["2013-04-04",27.5052,27.7755,27.1999,27.6011,151400.0],["2013-04-05",27.0866,27.6447,27.0866,27.2523,174200.0],["2013-04-08",27.4354,27.4703,26.9732,27.2087,195100.0],["2013-04-09",27.3133,27.8627,27.1825,27.5488,300700.0],["2013-04-10",27.6011,28.5517,27.5749,28.4993,176100.0],["2013-04-11",28.4993,28.6563,27.8802,27.9674,79600.0],["2013-04-12",27.7755,28.0633,27.479,27.6621,72500.0],["2013-04-15",27.5313,27.5662,25.8918,26.1186,187100.0],["2013-04-16",26.4238,27.6534,26.2581,27.5488,195100.0],["2013-04-17",27.3569,27.6709,26.4849,26.7901,224400.0],["2013-04-18",26.886,27.1476,26.2058,26.3628,183400.0],["2013-04-19",26.3889,26.886,26.293,26.7726,123400.0],["2013-04-22",26.7901,26.947,26.4325,26.729,100200.0],["2013-04-23",26.9994,27.3395,26.8162,27.3133,78800.0],["2013-04-24",27.3482,27.793,27.2784,27.6796,87700.0],["2013-04-25",27.7057,28.4208,27.6796,28.0284,99200.0],["2013-04-26",27.9935,27.9935,27.1476,27.5662,96700.0],["2013-04-29",27.8191,28.0284,27.5837,27.7493,84900.0],["2013-04-30",27.8278,28.2377,27.6185,28.229,111100.0],["2013-05-01",28.011,28.011,26.3366,26.7726,516600.0],["2013-05-02",26.9034,27.6534,26.7203,27.2959,231100.0],["2013-05-03",27.7668,28.8046,27.5313,28.1331,225400.0],["2013-05-06",28.1331,28.447,28.0633,28.4208,82400.0],["2013-05-07",28.5604,28.8482,28.3424,28.5517,166300.0],["2013-05-08",28.4819,28.5342,28.1941,28.447,180600.0],["2013-05-09",28.3249,28.4906,28.1854,28.3162,77800.0],["2013-05-10",28.4383,28.761,28.229,28.761,96100.0],["2013-05-13",28.6301,29.1359,28.4121,28.665,132000.0],["2013-05-14",28.6537,29.283,28.6537,29.2743,172000.0],["2013-05-15",29.0907,29.6764,29.047,29.2743,101900.0],["2013-05-16",29.2393,29.2393,28.7935,29.0033,124600.0],["2013-05-17",29.1694,29.4229,28.7935,29.4142,176500.0],["2013-05-20",29.2218,29.8862,29.2218,29.6939,87800.0],["2013-05-21",29.6589,29.825,29.2918,29.4142,66900.0],["2013-05-22",29.3704,29.6939,28.7935,28.9771,86600.0],["2013-05-23",28.3215,29.0295,28.2953,28.9334,94200.0],["2013-05-24",28.7935,29.3267,28.6449,28.9858,70300.0],["2013-05-28",29.6152,30.3407,29.2393,29.6239,200500.0],["2013-05-29",29.4491,29.9037,28.9684,29.2131,50000.0],["2013-05-30",29.4054,29.6676,29.117,29.6327,66900.0],["2013-05-31",29.3355,29.9648,29.3355,29.554,122500.0],["2013-06-03",29.7463,30.026,29.2918,29.8425,249300.0],["2013-06-04",29.9823,30.2183,29.7463,30.1571,207200.0],["2013-06-05",30.0348,30.096,29.6065,29.6939,150000.0],["2013-06-06",29.7551,30.0173,29.2568,29.9299,120500.0],["2013-06-07",30.2446,30.4631,29.8075,30.1309,154500.0],["2013-06-10",30.1921,30.4107,29.8512,30.3932,69900.0],["2013-06-11",29.9037,30.3058,29.6676,30.1047,99800.0],["2013-06-12",30.332,30.4893,29.8337,29.9474,194200.0],["2013-06-13",29.8862,30.4893,29.7288,30.4194,104800.0],["2013-06-14",30.3669,30.3669,30.0348,30.0435,97400.0],["2013-06-17",30.3932,30.6816,29.7638,30.3495,198900.0],["2013-06-18",30.4718,31.04,30.332,31.0138,107000.0],["2013-06-19",30.9264,31.0837,30.5243,30.568,102800.0],["2013-06-20",30.0697,30.6729,29.5453,29.6939,211500.0],["2013-06-21",29.9124,30.1222,29.4404,29.5802,539400.0],["2013-06-24",29.0995,29.1956,28.7236,28.7673,277500.0],["2013-06-25",29.0383,29.1781,28.7673,28.9946,121100.0],["2013-06-26",29.2481,29.3267,28.7236,29.1432,112700.0],["2013-06-27",29.2918,29.9648,29.1607,29.8774,112400.0],["2013-06-28",29.7026,29.9648,29.353,29.4142,283000.0],["2013-07-01",29.7813,30.6991,29.4928,30.4456,125500.0],["2013-07-02",30.332,30.8477,30.2446,30.769,100300.0],["2013-07-03",30.4981,31.0575,30.4981,30.7953,37000.0],["2013-07-05",31.5995,31.8529,30.9963,31.8267,122200.0],["2013-07-08",31.9054,32.3425,31.7393,32.089,129900.0],["2013-07-09",32.4823,33.7323,32.1327,33.2778,269200.0],["2013-07-10",33.304,33.8984,32.7795,32.8669,143800.0],["2013-07-11",33.304,33.4351,32.7533,33.0243,147400.0],["2013-07-12",32.9019,33.3215,32.7271,33.1466,105800.0],["2013-07-15",33.269,33.6012,33.0417,33.234,108900.0],["2013-07-16",33.3127,33.4264,32.8931,33.1292,144600.0],["2013-07-17",33.2778,33.3739,32.5085,32.6921,215800.0],["2013-07-18",32.7183,33.0942,32.5085,32.9456,118800.0],["2013-07-19",32.8844,33.304,32.8145,32.9718,108300.0],["2013-07-22",32.7795,33.4701,32.7271,33.4001,65400.0],["2013-07-23",33.5837,33.5837,32.9106,33.1466,106600.0],["2013-07-24",33.3827,33.4876,32.5785,32.8844,169500.0],["2013-07-25",32.7445,33.4526,32.7358,33.2166,177200.0],["2013-07-26",32.8932,33.1292,32.5173,32.8932,129600.0],["2013-07-29",32.8057,33.2166,32.29,32.7008,72500.0],["2013-07-30",33.1117,33.1117,32.2201,32.4473,115900.0],["2013-07-31",32.526,33.2341,32.0715,32.5697,119700.0],["2013-08-01",33.0592,33.2166,32.3862,33.1904,302400.0],["2013-08-02",32.9019,33.3827,32.7795,33.3564,106300.0],["2013-08-05",33.2603,33.6449,32.8232,33.0942,103000.0],["2013-08-06",33.039,33.3105,32.4872,32.785,104500.0],["2013-08-07",32.7237,32.8288,32.3383,32.4259,54900.0],["2013-08-08",32.7325,33.8186,32.5398,33.5471,145100.0],["2013-08-09",33.4332,33.6434,32.8376,33.1354,56200.0],["2013-08-12",32.9427,33.6697,32.9427,33.6522,63800.0],["2013-08-13",33.7923,34.0726,33.3981,33.7397,192700.0],["2013-08-14",33.8098,33.8098,33.0478,33.1967,147200.0],["2013-08-15",32.6711,32.7412,32.2157,32.4609,88000.0],["2013-08-16",32.3033,32.7763,32.3033,32.5135,79500.0],["2013-08-19",32.5398,32.7412,32.4609,32.5047,87100.0],["2013-08-20",32.566,33.2755,32.496,33.0478,101200.0],["2013-08-21",32.8376,33.1178,32.6186,32.6711,63300.0],["2013-08-22",32.9076,33.4069,32.7062,33.3806,61000.0],["2013-08-23",33.4244,33.6959,33.0127,33.2843,55300.0],["2013-08-26",33.4157,33.7573,33.1354,33.3631,73100.0],["2013-08-27",32.7587,32.7587,31.5763,31.5938,144300.0],["2013-08-28",31.5412,31.9967,31.4712,31.55,70100.0],["2013-08-29",31.5412,32.0055,30.8755,31.9004,58400.0],["2013-08-30",31.769,32.1368,31.3573,31.4799,119200.0],["2013-09-03",32.093,32.2857,31.4098,31.6814,95300.0],["2013-09-04",31.7514,32.6011,31.7514,32.3558,94300.0],["2013-09-05",32.3733,32.6712,32.1106,32.1982,59600.0],["2013-09-06",32.4522,32.5047,31.5587,32.0755,96700.0],["2013-09-09",32.2157,32.6536,31.9354,32.6186,71800.0],["2013-09-10",32.8463,33.5295,32.4259,33.5208,120200.0],["2013-09-11",33.4945,33.8974,33.2755,33.4682,71300.0],["2013-09-12",33.3719,33.7135,33.0215,33.293,60900.0],["2013-09-13",33.4945,33.8974,33.4419,33.5646,62000.0],["2013-09-16",34.1864,34.8959,33.6521,34.0113,108700.0],["2013-09-17",34.0113,34.1164,33.5033,33.766,114600.0],["2013-09-18",33.7485,34.3003,33.4244,34.1514,114100.0],["2013-09-19",34.3529,34.5543,33.7573,34.1076,69300.0],["2013-09-20",34.1865,34.5193,34.0551,34.3266,244200.0],["2013-09-23",34.3353,34.5631,34.1514,34.3879,111200.0],["2013-09-24",34.528,34.9397,34.3003,34.3529,113200.0],["2013-09-25",34.3266,34.6857,33.985,34.1076,118100.0],["2013-09-26",34.3003,34.5894,34.0726,34.5631,112900.0],["2013-09-27",34.204,34.4667,34.0288,34.0813,75500.0],["2013-09-30",33.6959,34.6419,33.6959,34.5105,209700.0],["2013-10-01",34.5806,35.0361,34.5631,34.9222,98000.0],["2013-10-02",34.6682,35.3339,34.2916,34.4054,86800.0],["2013-10-03",34.4317,34.4317,33.6697,33.985,77100.0],["2013-10-04",33.9062,34.493,33.9062,34.2565,41300.0],["2013-10-07",33.8448,34.5981,33.3631,33.6784,57100.0],["2013-10-08",33.5821,33.6872,32.7324,32.7587,135300.0],["2013-10-09",32.9952,32.9952,32.4171,32.5923,122500.0],["2013-10-10",33.0565,33.0828,32.4521,32.8726,171500.0],["2013-10-11",32.6624,33.4157,32.6624,33.3018,149200.0],["2013-10-14",32.9865,33.6609,32.7587,33.4507,140000.0],["2013-10-15",33.3894,33.4069,32.9076,32.969,140500.0],["2013-10-16",33.2142,33.3894,32.8463,32.9602,126500.0],["2013-10-17",32.8638,33.5996,32.8638,33.477,148700.0],["2013-10-18",33.8536,34.5018,33.8448,34.493,132700.0],["2013-10-21",34.6069,34.6156,33.731,33.9762,182500.0],["2013-10-22",34.0726,34.3791,33.731,33.7748,177500.0],["2013-10-23",33.5032,33.9062,33.2667,33.4682,144400.0],["2013-10-24",33.4682,33.7573,33.3806,33.3981,153800.0],["2013-10-25",33.5821,33.8098,33.3105,33.5733,124300.0],["2013-10-28",33.5733,33.9061,33.3543,33.5383,107000.0],["2013-10-29",33.5821,34.1864,33.512,34.0726,111200.0],["2013-10-30",34.0901,34.1427,33.3018,33.3894,125900.0],["2013-10-31",33.512,33.9237,33.1266,33.1529,104900.0],["2013-11-01",33.0653,33.3806,32.5573,32.9339,204300.0],["2013-11-04",33.0916,33.5645,32.6449,33.477,156100.0],["2013-11-05",33.3427,33.5182,33.0004,33.3164,73200.0],["2013-11-06",33.4392,33.9395,33.211,33.6937,69700.0],["2013-11-07",33.9219,34.115,33.1935,33.2022,134200.0],["2013-11-08",33.2198,34.4047,33.2198,34.3696,158700.0],["2013-11-11",34.194,34.5978,34.036,34.3959,135600.0],["2013-11-12",34.3257,34.9927,34.1063,34.9664,188200.0],["2013-11-13",34.7206,35.5018,34.4837,35.4666,107600.0],["2013-11-14",35.3701,36.0898,35.1858,35.7212,146300.0],["2013-11-15",35.7475,36.0722,35.6685,35.9757,101000.0],["2013-11-18",36.239,36.4233,35.6597,36.1161,135100.0],["2013-11-19",36.0547,36.6603,35.7826,36.2566,141700.0],["2013-11-20",36.3443,36.5989,35.8528,36.397,162900.0],["2013-11-21",36.5374,38.0558,36.3706,37.8627,269700.0],["2013-11-22",37.9943,38.6175,37.8188,38.1523,228700.0],["2013-11-25",38.4156,38.4156,37.3712,37.8188,180700.0],["2013-11-26",37.968,38.5385,37.5292,38.363,110500.0],["2013-11-27",38.5122,39.1353,38.4068,38.8632,87300.0],["2013-11-29",39.1792,39.3723,38.8281,39.0563,80000.0],["2013-12-02",39.0826,39.3723,37.5906,37.9329,298000.0],["2013-12-03",36.6954,37.2044,36.5988,37.1342,344800.0],["2013-12-04",36.8534,37.4677,36.3619,37.064,165900.0],["2013-12-05",37.1079,37.4238,36.7393,37.0903,118700.0],["2013-12-06",37.6433,38.3717,37.1957,37.2308,288400.0],["2013-12-09",37.3449,37.6345,36.9148,37.6345,131200.0],["2013-12-10",37.4502,37.6959,36.985,37.5818,214000.0],["2013-12-11",37.5467,37.889,36.7744,36.8972,223100.0],["2013-12-12",36.8534,37.0377,36.7481,36.8797,239900.0],["2013-12-13",37.0377,37.3098,36.7305,37.0816,179100.0],["2013-12-16",37.1869,38.2313,37.0377,38.1699,150600.0],["2013-12-17",38.047,38.1348,37.7223,37.9943,99800.0],["2013-12-18",38.0733,38.9159,37.7925,38.6087,209500.0],["2013-12-19",38.5911,38.5911,38.0909,38.1786,142800.0],["2013-12-20",38.3278,39.4864,37.9592,39.1353,534200.0],["2013-12-23",39.4249,39.8374,39.1002,39.6882,229500.0],["2013-12-24",39.7409,40.1271,39.2933,39.618,121800.0],["2013-12-26",39.776,40.1271,39.6795,40.0393,98200.0],["2013-12-27",40.2148,40.4694,39.7409,39.9428,116000.0],["2013-12-30",40.0217,40.0656,39.7146,39.8638,95200.0],["2013-12-31",39.4951,39.8989,39.109,39.1792,193600.0],["2014-01-02",38.9686,39.1441,38.4946,38.6614,197200.0],["2014-01-03",38.714,39.1704,38.5648,38.6877,106600.0],["2014-01-06",38.9949,38.9949,38.2225,38.5209,328300.0],["2014-01-07",38.9949,39.2933,38.3542,38.793,225000.0],["2014-01-08",38.6526,38.7667,38.0294,38.6789,344100.0],["2014-01-09",38.9247,38.9598,38.1348,38.5473,242600.0],["2014-01-10",38.5648,38.8457,38.1523,38.6965,140800.0],["2014-01-13",38.6175,38.8983,38.126,38.3103,206300.0],["2014-01-14",38.3981,38.8194,38.2138,38.7404,132000.0],["2014-01-15",38.9422,39.2055,38.6877,38.8018,156200.0],["2014-01-16",38.5999,38.9071,38.4507,38.7579,155200.0],["2014-01-17",38.5297,38.6175,37.8715,38.0119,221500.0],["2014-01-21",38.0119,38.3015,37.6696,38.0119,233000.0],["2014-01-22",38.0119,38.0909,37.5292,37.9855,387700.0],["2014-01-23",37.8627,38.284,37.4239,37.6433,199200.0],["2014-01-24",37.3273,37.7398,36.0108,36.239,210300.0],["2014-01-27",36.4408,36.4408,35.256,35.3438,345200.0],["2014-01-28",35.4842,35.8353,35.2999,35.7212,255000.0],["2014-01-29",35.256,36.0196,35.1156,35.2472,159700.0],["2014-01-30",35.5632,35.7738,35.1156,35.3964,118500.0],["2014-01-31",34.6767,35.3877,34.5275,34.9664,168000.0],["2014-02-03",34.7557,34.9313,32.939,33.2198,264300.0],["2014-02-04",33.2796,33.8952,32.5496,33.5874,237800.0],["2014-02-05",33.3764,33.7633,32.7519,33.2093,179600.0],["2014-02-06",33.2532,33.9568,33.0246,33.6666,415500.0],["2014-02-07",33.7018,34.2646,33.7018,34.0624,126100.0],["2014-02-10",33.948,33.992,33.5259,33.8865,121800.0],["2014-02-11",33.8689,34.2207,33.8249,33.9656,122900.0],["2014-02-12",33.9216,34.4845,33.9128,34.1855,188100.0],["2014-02-13",33.8425,35.0122,33.8425,34.9243,205900.0],["2014-02-14",34.8891,35.4607,34.4581,35.3992,153200.0],["2014-02-18",35.4343,35.9972,35.2936,35.6542,138100.0],["2014-02-19",35.3376,35.7598,34.5021,34.6868,157800.0],["2014-02-20",34.8275,38.3015,34.0975,37.9849,443500.0],["2014-02-21",38.1959,38.1959,37.0614,37.2109,299200.0],["2014-02-24",37.3165,38.1783,36.9471,37.4396,267300.0],["2014-02-25",37.5539,38.1256,37.1581,37.2901,170300.0],["2014-02-26",37.3868,38.1871,37.2725,37.5451,247300.0],["2014-02-27",37.2989,38.1168,37.2989,37.8529,168800.0],["2014-02-28",37.9145,38.5389,37.5979,38.3366,216000.0],["2014-03-03",37.9145,38.2663,37.2285,37.5891,183100.0],["2014-03-04",38.1871,38.5917,37.2285,38.0552,349600.0],["2014-03-05",38.064,38.4774,37.7914,38.3542,121700.0],["2014-03-06",38.2927,38.4334,38.1344,38.2927,83800.0],["2014-03-07",38.6357,38.8467,38.1607,38.6269,126700.0],["2014-03-10",38.6005,38.8555,38.0376,38.6533,136200.0],["2014-03-11",38.6093,38.9259,37.7826,37.9849,150200.0],["2014-03-12",37.8353,38.1168,37.4396,38.0288,181300.0],["2014-03-13",38.2839,39.0226,37.2373,37.5275,119000.0],["2014-03-14",37.3252,38.0464,37.3252,37.4659,110900.0],["2014-03-17",37.7826,38.4686,37.6331,37.9409,173600.0],["2014-03-18",38.0552,38.5829,37.9761,38.5126,106300.0],["2014-03-19",38.5213,38.7236,37.6067,38.0552,93800.0],["2014-03-20",38.0816,38.5038,37.765,38.2135,155900.0],["2014-03-21",38.2575,39.2777,38.2575,38.4422,615600.0],["2014-03-24",38.6181,38.6972,37.1493,37.765,200200.0],["2014-03-25",38.0816,38.5565,37.5539,37.8881,141900.0],["2014-03-26",38.2927,38.2927,36.7096,36.7272,109900.0],["2014-03-27",36.7448,36.7448,36.0588,36.2699,120600.0],["2014-03-28",36.2347,37.1933,35.9884,36.6305,275000.0],["2014-03-31",36.9558,37.7562,36.8679,37.3956,168800.0],["2014-04-01",37.5539,38.1344,37.5539,37.8529,210600.0],["2014-04-02",38.0288,38.363,37.9057,38.3278,104700.0],["2014-04-03",38.4422,38.6884,37.6243,37.8793,87300.0],["2014-04-04",38.2399,38.2927,36.9295,37.1405,175900.0],["2014-04-07",36.8767,37.2197,35.8037,35.9708,166900.0],["2014-04-08",36.1203,36.692,35.8477,36.3402,126000.0],["2014-04-09",36.5601,36.9383,36.0676,36.8855,78600.0],["2014-04-10",36.8943,36.8943,35.1881,35.408,150900.0],["2014-04-11",35.021,35.6982,34.4317,34.9243,164200.0],["2014-04-14",35.4431,35.4431,34.3966,34.9858,148400.0],["2014-04-15",35.2584,35.4079,34.2998,35.3376,150700.0],["2014-04-16",35.6015,36.1028,35.4256,36.0412,131600.0],["2014-04-17",36.0412,36.7975,35.8301,36.5601,125100.0],["2014-04-21",36.5073,36.5073,35.3464,35.5663,191500.0],["2014-04-22",35.6191,36.5865,35.5135,36.1555,252300.0],["2014-04-23",36.0676,36.7272,35.663,35.6894,155700.0],["2014-04-24",35.707,36.2611,35.1881,36.006,217900.0],["2014-04-25",35.751,36.0412,34.8099,34.9155,160100.0],["2014-04-28",35.2409,35.7334,34.2998,34.9682,201800.0],["2014-04-29",35.3112,35.5223,34.3438,35.1617,185100.0],["2014-04-30",35.1089,35.32,32.3825,34.0096,504700.0],["2014-05-01",33.948,34.2031,33.3236,33.7018,379700.0],["2014-05-02",33.7369,34.5725,33.4643,33.7721,161800.0],["2014-05-05",33.5698,34.291,33.262,33.8601,253500.0],["2014-05-06",33.6402,34.1503,33.2532,33.3148,251000.0],["2014-05-07",33.4555,33.8689,32.963,33.7985,172900.0],["2014-05-08",33.649,34.2295,32.9542,33.1653,151800.0],["2014-05-09",32.9366,33.8513,32.7519,33.8161,103800.0],["2014-05-12",34.0536,35.4695,33.8953,35.1705,215300.0],["2014-05-13",35.1352,35.2939,34.2714,34.3243,185100.0],["2014-05-14",34.1744,34.2626,33.0814,33.2489,186300.0],["2014-05-15",32.9757,33.1343,32.341,32.8522,154600.0],["2014-05-16",32.817,33.5662,32.5173,33.434,185600.0],["2014-05-19",33.4076,34.1127,33.4076,33.672,207500.0],["2014-05-20",33.4957,33.7161,32.2881,32.7906,257600.0],["2014-05-21",32.9757,33.1784,32.3057,32.958,140500.0],["2014-05-22",33.1608,33.4869,33.0374,33.3371,95100.0],["2014-05-23",33.4164,33.8131,32.9757,33.6456,116900.0],["2014-05-27",34.0246,34.5359,33.5222,33.6896,126900.0],["2014-05-28",33.7249,34.0158,33.3106,33.5927,127900.0],["2014-05-29",33.5486,33.7602,33.0814,33.5927,332400.0],["2014-05-30",33.7425,33.9717,33.5045,33.7602,245100.0],["2014-06-02",33.9805,34.1304,33.2842,33.8483,144400.0],["2014-06-03",33.6544,33.9893,33.3018,33.6896,147800.0],["2014-06-04",33.6103,33.9276,33.4076,33.7073,117200.0],["2014-06-05",33.7778,34.8884,33.4516,34.8532,134400.0],["2014-06-06",35.1705,35.338,34.3772,35.2146,154800.0],["2014-06-09",35.2587,35.9903,35.0912,35.9109,68200.0],["2014-06-10",35.8228,36.096,35.7523,36.0872,101100.0],["2014-06-11",35.8757,36.0255,35.4261,35.8757,244600.0],["2014-06-12",35.7875,36.052,34.6857,34.8973,233300.0],["2014-06-13",35.0471,35.1793,34.6152,34.8532,81900.0],["2014-06-16",34.9325,35.0295,34.2185,34.5182,92100.0],["2014-06-17",34.4565,35.1793,34.3507,35.0295,116900.0],["2014-06-18",35.1529,35.1529,34.5623,35.1441,67600.0],["2014-06-19",35.2674,35.717,35.1793,35.5231,81700.0],["2014-06-20",35.7787,36.0343,35.7082,35.8404,280500.0],["2014-06-23",35.9638,35.9638,35.3468,35.3997,91200.0],["2014-06-24",35.3468,35.8228,34.8884,34.8884,119000.0],["2014-06-25",34.6945,35.338,34.4565,35.3027,205200.0],["2014-06-26",35.4437,35.5407,34.8003,35.4173,137900.0],["2014-06-27",35.1176,35.7963,35.0207,35.6377,274100.0],["2014-06-30",35.4438,35.5848,35.1352,35.5495,137600.0],["2014-07-01",35.7435,36.6073,35.5848,36.0608,207400.0],["2014-07-02",36.1313,36.1842,35.3115,35.3644,117200.0],["2014-07-03",35.5672,35.8228,35.479,35.6994,96100.0],["2014-07-07",35.6201,35.6201,34.9237,34.9942,193800.0],["2014-07-08",35.0206,35.1,34.1744,34.2626,208500.0],["2014-07-09",34.5623,34.6593,33.9541,34.1568,150700.0],["2014-07-10",33.3811,34.051,33.2842,33.5398,245300.0],["2014-07-11",33.6544,33.8042,33.2577,33.4957,184300.0],["2014-07-14",33.9717,34.1745,33.7514,33.9805,90100.0],["2014-07-15",33.9893,34.1568,33.5662,33.672,164300.0],["2014-07-16",33.8659,34.1568,33.4693,33.769,135400.0],["2014-07-17",33.4605,33.6896,32.9228,33.0021,145500.0],["2014-07-18",32.9051,33.7866,32.8611,33.6632,162200.0],["2014-07-21",33.3899,33.8571,32.6671,33.4957,130000.0],["2014-07-22",33.7337,34.2538,33.7161,34.0422,114300.0],["2014-07-23",34.0775,34.4918,33.8395,34.0775,135900.0],["2014-07-24",34.1392,34.5359,33.7602,33.9541,115000.0],["2014-07-25",33.5662,34.1833,33.5662,34.0863,174600.0],["2014-07-28",34.0951,34.1656,33.4957,33.6191,147500.0],["2014-07-29",33.2489,33.3899,32.2705,33.1079,584800.0],["2014-07-30",33.2753,33.4693,32.7553,32.9228,183500.0],["2014-07-31",32.6142,32.817,32.1735,32.3057,320600.0],["2014-08-01",32.4908,32.5614,32.0149,32.1383,183100.0],["2014-08-04",32.3763,32.4997,31.6182,32.2793,129300.0],["2014-08-05",32.0849,32.6151,31.9789,32.3411,138800.0],["2014-08-06",32.1379,32.5797,32.0496,32.2705,92200.0],["2014-08-07",32.4295,32.6063,31.8021,31.9612,85000.0],["2014-08-08",32.023,32.7211,31.9612,32.5532,177100.0],["2014-08-11",32.7476,33.2513,32.6504,32.9509,88300.0],["2014-08-12",32.7476,33.0657,32.6239,32.8006,114700.0],["2014-08-13",32.8802,33.0834,32.5355,32.7299,119200.0],["2014-08-14",32.7918,33.0392,32.6062,33.0392,93200.0],["2014-08-15",33.4104,33.7903,32.6593,33.1629,175800.0],["2014-08-18",33.5606,33.9936,33.3043,33.9847,105100.0],["2014-08-19",34.0731,34.1615,33.8433,33.9582,127800.0],["2014-08-20",33.7726,33.861,33.3927,33.6489,105600.0],["2014-08-21",33.6931,33.7461,33.1276,33.6313,91700.0],["2014-08-22",33.5959,33.6136,33.2248,33.3573,97100.0],["2014-08-25",33.6578,33.9229,33.1453,33.7373,134800.0],["2014-08-26",33.7638,33.914,33.4987,33.861,115000.0],["2014-08-27",33.9229,33.9229,33.6048,33.9052,70600.0],["2014-08-28",33.755,33.755,33.4103,33.4545,53600.0],["2014-08-29",33.5164,33.5871,33.1894,33.5429,71600.0],["2014-09-02",33.7726,34.3735,33.6666,34.0819,133300.0],["2014-09-03",34.2145,34.3558,33.7285,33.9229,124900.0],["2014-09-04",34.1084,34.4884,33.7638,33.8522,82800.0],["2014-09-05",33.6666,34.0466,33.5252,33.9317,71600.0],["2014-09-08",33.8787,34.1968,33.6224,33.8433,80400.0],["2014-09-09",33.8698,33.8787,33.3838,33.5517,90300.0],["2014-09-10",33.6048,33.7461,33.1364,33.5341,98300.0],["2014-09-11",33.3485,33.755,33.1364,33.7019,82100.0],["2014-09-12",33.7373,33.9317,32.942,33.216,105800.0],["2014-09-15",33.1364,33.322,32.5356,33.1099,156200.0],["2014-09-16",32.9597,33.2248,32.5444,32.9332,91100.0],["2014-09-17",32.889,33.0127,32.3235,32.509,105800.0],["2014-09-18",32.6151,32.7388,32.4207,32.6858,85500.0],["2014-09-19",32.7476,33.0127,31.8993,32.1909,372900.0],["2014-09-22",31.9612,32.2881,31.5105,31.7579,109000.0],["2014-09-23",31.6961,31.8905,31.1924,31.2985,130600.0],["2014-09-24",31.3338,31.7049,31.1306,31.4929,115500.0],["2014-09-25",31.484,31.484,30.5739,31.0775,170800.0],["2014-09-26",31.0952,31.2366,30.6269,31.1217,111300.0],["2014-09-29",30.7329,31.3338,30.459,31.325,145600.0],["2014-09-30",31.3692,31.5017,30.6799,30.6976,245800.0],["2014-10-01",30.786,31.2543,30.3883,30.5032,168500.0],["2014-10-02",30.5739,30.945,30.2646,30.8566,126500.0],["2014-10-03",31.2189,31.4045,31.0422,31.1306,126800.0],["2014-10-06",31.1571,31.2543,30.7506,30.8655,97700.0],["2014-10-07",30.5827,30.6976,29.9642,30.0083,169500.0],["2014-10-08",29.9376,31.3868,29.9376,31.3691,250700.0],["2014-10-09",31.2366,31.59,30.1674,30.1851,209000.0],["2014-10-10",29.973,30.6976,29.6637,29.9818,175700.0],["2014-10-13",30.0172,30.9008,29.9023,30.2646,147600.0],["2014-10-14",30.6799,31.5812,30.0083,30.9096,284000.0],["2014-10-15",30.3883,31.7314,29.7698,31.537,174000.0],["2014-10-16",31.0245,32.0672,31.0245,31.6607,160500.0],["2014-10-17",32.1467,32.1467,31.4752,31.6431,262200.0],["2014-10-20",31.3957,32.0937,31.1394,31.9877,221400.0],["2014-10-21",32.1202,32.942,31.7845,32.9243,97200.0],["2014-10-22",33.1276,33.1276,31.8905,31.9965,100200.0],["2014-10-23",32.35,33.0392,31.6784,32.6858,113800.0],["2014-10-24",32.783,32.783,32.403,32.7034,79900.0],["2014-10-27",32.4118,32.6681,32.1202,32.6416,82100.0],["2014-10-28",32.8978,34.6916,32.7299,34.5502,185300.0],["2014-10-29",34.1968,34.5414,32.5974,32.7918,273500.0],["2014-10-30",32.3058,33.0127,32.0407,32.4207,215300.0],["2014-10-31",33.216,33.216,32.5267,32.995,278500.0],["2014-11-03",33.1276,33.4192,32.6858,32.995,269800.0],["2014-11-04",32.7736,33.1279,32.4636,32.6673,160200.0],["2014-11-05",32.9508,33.3316,32.4547,32.6762,188400.0],["2014-11-06",32.7382,33.1988,32.6496,33.0925,108100.0],["2014-11-07",33.0305,33.2076,32.6141,33.0305,150300.0],["2014-11-10",33.1191,33.4468,32.9508,33.3759,138900.0],["2014-11-11",33.3051,33.4911,33.119,33.3051,145400.0],["2014-11-12",33.0659,33.4911,32.9153,33.3936,127000.0],["2014-11-13",33.3582,33.4379,32.5079,32.6584,158000.0],["2014-11-14",32.5876,33.0305,32.3839,32.8799,138400.0],["2014-11-17",32.7559,32.9507,32.4901,32.4901,93700.0],["2014-11-18",32.5964,33.1191,32.5167,32.8002,136200.0],["2014-11-19",32.6762,32.6762,31.8524,32.3484,134800.0],["2014-11-20",32.2067,33.0039,32.127,32.9508,140200.0],["2014-11-21",33.4379,33.5531,32.6142,32.8533,148000.0],["2014-11-24",32.9242,33.6594,32.8356,33.6594,161700.0],["2014-11-25",33.6594,34.2528,33.5708,34.0934,329200.0],["2014-11-26",34.1377,34.3326,33.8365,34.0668,165800.0],["2014-11-28",34.1111,34.5629,33.1633,33.2696,206100.0],["2014-12-01",33.2076,34.2351,32.8356,33.7479,319700.0],["2014-12-02",33.8897,34.5009,33.8897,34.3237,197700.0],["2014-12-03",34.368,35.5549,33.9428,35.3866,235400.0],["2014-12-04",35.2538,35.4663,34.9703,35.2095,181500.0],["2014-12-05",35.4309,35.5372,35.1563,35.36,279200.0],["2014-12-08",35.2272,35.5106,34.1465,34.5097,154200.0],["2014-12-09",34.0048,34.7843,33.5619,34.7134,225500.0],["2014-12-10",34.492,34.5274,33.4645,33.5176,178000.0],["2014-12-11",33.6505,34.2794,32.9065,33.0039,281500.0],["2014-12-12",32.561,33.0039,31.8081,31.8701,275200.0],["2014-12-15",32.1624,32.1624,31.2501,31.2766,246000.0],["2014-12-16",31.1172,32.0384,31.0641,31.1438,228200.0],["2014-12-17",31.1438,32.1358,30.6123,32.0916,398200.0],["2014-12-18",32.5344,32.6762,32.0118,32.2156,363200.0],["2014-12-19",32.189,32.1978,31.5512,31.8524,816600.0],["2014-12-22",31.8613,32.4813,31.6398,32.3573,171200.0],["2014-12-23",32.6762,33.2342,32.4281,32.9685,135700.0],["2014-12-24",33.0216,33.5797,32.8267,33.1545,78600.0],["2014-12-26",33.2608,33.81,33.2608,33.5442,126400.0],["2014-12-29",33.5176,34.368,33.5176,33.6151,265800.0],["2014-12-30",33.5354,34.3946,33.2431,33.4468,102000.0],["2014-12-31",33.6417,33.8985,33.1899,33.2431,118600.0],["2015-01-02",33.4734,33.6505,32.561,33.057,141300.0],["2015-01-05",32.871,32.871,31.5778,31.7993,189700.0],["2015-01-06",31.9233,32.1801,30.4617,30.9312,207400.0],["2015-01-07",31.1703,31.1703,30.5149,30.8426,160400.0],["2015-01-08",31.2235,31.7727,30.3466,31.5512,187000.0],["2015-01-09",31.4892,31.5247,30.6832,30.7363,102200.0],["2015-01-12",30.7895,30.7895,29.9657,30.5149,136900.0],["2015-01-13",30.8603,31.5512,30.1694,30.6832,175600.0],["2015-01-14",30.2226,30.7629,30.2049,30.4263,156700.0],["2015-01-15",30.4794,30.8692,29.7708,29.886,223100.0],["2015-01-16",29.762,29.9746,29.3014,29.8151,217600.0],["2015-01-20",29.8151,30.4086,29.1685,29.7088,229000.0],["2015-01-21",29.5671,29.8771,29.3722,29.6291,242400.0],["2015-01-22",29.8948,31.0375,29.3722,30.8869,194800.0],["2015-01-23",30.8426,30.9312,30.1694,30.2314,104700.0],["2015-01-26",30.2137,30.5503,29.9125,30.3554,127900.0],["2015-01-27",30.0011,30.5326,29.8683,30.3909,157800.0],["2015-01-28",30.6566,30.7806,29.7797,29.9923,174800.0],["2015-01-29",29.9923,30.5857,29.6114,30.5857,231800.0],["2015-01-30",30.5946,31.2766,30.2403,30.3023,174300.0],["2015-02-02",30.4617,31.3298,30.3466,31.0641,166300.0],["2015-02-03",31.2949,32.0409,31.2949,31.6324,183700.0],["2015-02-04",31.4903,31.5347,30.6556,30.771,213100.0],["2015-02-05",30.9575,31.2417,30.7799,31.0996,126400.0],["2015-02-06",31.144,31.6235,31.0374,31.5614,170000.0],["2015-02-09",31.5436,31.9699,31.144,31.5525,126200.0],["2015-02-10",31.6679,31.9077,31.3305,31.81,159900.0],["2015-02-11",31.6502,31.9255,30.9841,31.0818,139000.0],["2015-02-12",31.2062,31.2417,31.0552,31.2239,149500.0],["2015-02-13",31.2417,31.6502,31.0641,31.588,136400.0],["2015-02-17",31.6324,31.7301,30.922,31.1173,138100.0],["2015-02-18",30.9575,31.4104,30.9309,31.1884,111800.0],["2015-02-19",31.1795,31.3038,30.922,31.0729,94000.0],["2015-02-20",31.0729,31.0729,30.3803,30.9131,203100.0],["2015-02-23",30.7,30.8953,30.398,30.8243,200000.0],["2015-02-24",29.4922,31.9521,29.4922,31.7567,378700.0],["2015-02-25",31.6058,32.183,31.144,32.1209,341800.0],["2015-02-26",31.9965,32.8135,31.9077,32.5649,254000.0],["2015-02-27",32.3606,32.9023,32.2452,32.3961,192100.0],["2015-03-02",32.4139,32.8224,32.1297,32.4672,234100.0],["2015-03-03",32.2541,32.3784,31.9255,32.1741,195900.0],["2015-03-04",31.9965,32.1652,31.659,31.9343,203900.0],["2015-03-05",31.8899,32.3429,31.7656,32.2629,169600.0],["2015-03-06",31.9166,32.2629,31.8189,32.1475,208800.0],["2015-03-09",32.1208,32.3251,31.9166,32.2097,140900.0],["2015-03-10",31.9965,32.1919,31.5525,32.032,189900.0],["2015-03-11",32.0587,32.2452,31.8811,32.2008,160400.0],["2015-03-12",32.4139,33.1155,32.1386,33.0178,131200.0],["2015-03-13",33.0355,33.0355,31.9432,32.3517,157900.0],["2015-03-16",32.5471,33.1421,32.2185,32.8757,160800.0],["2015-03-17",32.6714,33.7993,32.3873,33.7993,242700.0],["2015-03-18",33.6128,34.8205,33.4352,34.7406,512700.0],["2015-03-19",34.4919,34.8472,33.8881,34.19,188300.0],["2015-03-20",34.412,34.634,34.0745,34.2966,402300.0],["2015-03-23",34.19,34.5097,33.8081,33.8081,227400.0],["2015-03-24",33.9147,34.2699,33.373,34.0923,157700.0],["2015-03-25",34.0657,34.1012,33.6394,33.7548,194300.0],["2015-03-26",33.5772,33.8792,33.3819,33.7016,190500.0],["2015-03-27",33.6483,34.039,33.3996,33.9946,144100.0],["2015-03-30",34.0657,34.3676,33.9413,34.1012,183500.0],["2015-03-31",33.8703,34.1633,33.666,33.8703,272300.0],["2015-04-01",33.6749,33.7371,33.0,33.3641,235100.0],["2015-04-02",33.3997,33.9325,33.2842,33.7638,105600.0],["2015-04-06",33.6216,34.6163,33.6216,34.2522,136300.0],["2015-04-07",34.0834,34.4387,33.9591,34.0923,123300.0],["2015-04-08",34.0301,34.5363,33.9147,34.4564,125900.0],["2015-04-09",34.5186,34.8027,34.2788,34.5719,141300.0],["2015-04-10",34.8116,34.8205,34.4387,34.6074,118400.0],["2015-04-13",34.5807,34.936,34.3854,34.5452,173900.0],["2015-04-14",34.5008,34.6251,34.0746,34.341,199500.0],["2015-04-15",34.5186,35.38,34.5186,35.1313,123500.0],["2015-04-16",34.9715,35.2379,34.6429,34.6607,121100.0],["2015-04-17",34.3321,34.5275,34.0657,34.1101,259500.0],["2015-04-20",34.3321,34.9448,34.2166,34.7583,103300.0],["2015-04-21",34.9182,35.0692,34.3854,34.3942,78100.0],["2015-04-22",34.341,34.9715,33.9946,34.5186,96300.0],["2015-04-23",34.3942,34.7939,34.341,34.563,189600.0],["2015-04-24",34.6251,34.6251,34.19,34.3854,87100.0],["2015-04-27",34.5807,34.7761,34.1456,34.3765,127200.0],["2015-04-28",32.8579,33.222,31.9077,33.0622,429600.0],["2015-04-29",32.8402,32.9645,32.0498,32.254,291200.0],["2015-04-30",32.0676,32.4494,31.6768,32.112,266800.0],["2015-05-01",32.1741,32.5204,31.8722,31.9255,206700.0],["2015-05-04",31.9077,32.4494,31.9077,32.112,153600.0],["2015-05-05",31.9787,32.4317,31.4459,31.5258,158400.0],["2015-05-06",31.5436,31.8544,31.1706,31.7656,144100.0],["2015-05-07",31.6324,31.9432,31.4104,31.7301,87900.0],["2015-05-08",32.1919,32.2629,31.5614,31.6768,113200.0],["2015-05-11",31.6768,31.8367,31.437,31.5791,91600.0],["2015-05-12",31.4814,31.6679,31.0285,31.5081,102200.0],["2015-05-13",31.6235,31.9343,31.3926,31.6679,106800.0],["2015-05-14",31.8189,32.3784,31.5969,32.3428,100000.0],["2015-05-15",32.2185,32.3784,31.8011,31.8811,103800.0],["2015-05-18",31.8633,32.0587,31.5525,31.7656,173000.0],["2015-05-19",31.7995,31.9865,31.3275,31.4878,154100.0],["2015-05-20",31.3898,31.7549,31.2384,31.6392,123400.0],["2015-05-21",31.6926,32.2358,31.5501,31.7104,166500.0],["2015-05-22",31.8084,31.8796,31.4789,31.5679,115300.0],["2015-05-26",31.5056,31.5056,31.096,31.2206,228500.0],["2015-05-27",31.2474,31.8618,31.0604,31.7727,173000.0],["2015-05-28",31.7906,31.9776,31.4166,31.6659,225800.0],["2015-05-29",31.5946,31.6659,31.185,31.3364,111000.0],["2015-06-01",31.6659,31.8618,31.0069,31.4789,134000.0],["2015-06-02",31.3364,31.7371,31.283,31.3453,163900.0],["2015-06-03",31.47,31.7104,31.283,31.4789,156700.0],["2015-06-04",31.3275,31.3987,30.909,31.0247,107900.0],["2015-06-05",31.0692,31.0692,30.5884,30.8377,137700.0],["2015-06-08",30.8466,30.9268,30.6596,30.8288,172700.0],["2015-06-09",30.7309,30.9268,30.4726,30.535,247500.0],["2015-06-10",30.4548,30.8822,30.437,30.8021,525900.0],["2015-06-11",30.7665,30.8644,30.3658,30.8644,272000.0],["2015-06-12",30.811,30.9802,30.5439,30.6685,169400.0],["2015-06-15",30.3925,30.5172,29.6089,29.8849,463000.0],["2015-06-16",29.7424,31.6124,29.4486,29.6177,301900.0],["2015-06-17",29.7424,30.0897,29.5287,29.5821,247700.0],["2015-06-18",29.5999,29.974,29.4308,29.8849,376300.0],["2015-06-19",29.9205,29.9205,29.4396,29.5732,1392100.0],["2015-06-22",29.2348,30.0363,29.03,29.502,396800.0],["2015-06-23",29.591,29.591,29.1903,29.2527,311300.0],["2015-06-24",29.315,29.315,28.4957,28.7362,457800.0],["2015-06-25",28.7985,28.9588,28.3978,28.6115,336100.0],["2015-06-26",28.7451,29.03,28.4601,28.9677,555400.0],["2015-06-29",28.7718,29.0567,28.4601,28.6204,289600.0],["2015-06-30",28.9499,28.9766,28.5046,28.7896,362400.0],["2015-07-01",28.9766,29.1903,28.6293,28.7362,218800.0],["2015-07-02",28.8697,28.8697,28.5403,28.6827,165300.0],["2015-07-06",28.3889,28.5314,28.095,28.2019,247900.0],["2015-07-07",28.1841,28.3176,27.4806,27.5696,422700.0],["2015-07-08",27.5874,27.8724,27.3826,27.6052,611300.0],["2015-07-09",27.9436,27.9436,27.5518,27.6052,223200.0],["2015-07-10",27.819,28.1841,20.2231,26.7504,2192700.0],["2015-07-13",26.5367,26.7593,24.7468,25.2365,1181900.0],["2015-07-14",25.103,26.1894,24.5509,25.1297,522300.0],["2015-07-15",25.1831,25.1831,24.6221,24.7111,202200.0],["2015-07-16",24.7379,25.0406,24.5063,24.6221,193700.0],["2015-07-17",24.5954,24.5954,24.444,24.4885,185200.0],["2015-07-20",24.5776,24.6577,24.3728,24.5241,253700.0],["2015-07-21",24.3906,24.6488,24.3371,24.533,231100.0],["2015-07-22",24.3906,24.7379,24.3906,24.7022,257800.0],["2015-07-23",24.8269,24.9605,24.5776,24.8803,362500.0],["2015-07-24",24.7468,24.7735,24.4707,24.6221,315500.0],["2015-07-27",24.5687,24.6043,24.0433,24.1056,357900.0],["2015-07-28",24.4796,25.2632,24.1768,24.9516,443200.0],["2015-07-29",24.8447,25.8599,24.6755,24.9694,368100.0],["2015-07-30",24.8803,25.1475,24.6933,24.916,469500.0],["2015-07-31",25.0406,26.1181,24.9605,25.6996,425600.0],["2015-08-03",25.7619,26.0914,25.379,25.8243,410400.0],["2015-08-04",25.753,26.0291,25.4146,25.477,284100.0],["2015-08-05",25.6016,26.1626,25.566,25.8866,277300.0],["2015-08-06",25.9116,26.3673,25.6257,26.1707,320800.0],["2015-08-07",25.9652,26.2779,25.9563,26.2243,278800.0],["2015-08-10",26.2869,26.7158,26.2601,26.68,210400.0],["2015-08-11",26.4924,26.9838,26.4656,26.8141,316300.0],["2015-08-12",26.8587,26.8587,26.3047,26.6711,285000.0],["2015-08-13",26.6443,27.0196,26.4477,26.9213,294000.0],["2015-08-14",26.823,27.2965,26.6622,27.1089,192100.0],["2015-08-17",27.0553,27.2876,26.7694,26.9838,208500.0],["2015-08-18",26.9123,26.957,26.6175,26.6443,396200.0],["2015-08-19",26.4656,26.4835,26.1439,26.3584,417100.0],["2015-08-20",26.1529,26.4388,26.0099,26.0814,258000.0],["2015-08-21",25.6436,26.3405,25.6436,25.8401,469900.0],["2015-08-24",24.348,25.5274,24.2408,25.0896,486100.0],["2015-08-25",25.7955,25.7955,24.6696,24.6964,218900.0],["2015-08-26",25.1075,25.1164,24.5624,25.0449,199000.0],["2015-08-27",25.2057,25.5542,24.9019,25.5006,337900.0],["2015-08-28",25.3308,26.1618,25.1253,26.1171,316400.0],["2015-08-31",25.9295,26.3494,25.6078,26.1707,175100.0],["2015-09-01",25.7597,25.9742,24.7143,24.7947,408600.0],["2015-09-02",25.0539,25.0539,24.5714,24.8483,433000.0],["2015-09-03",24.8841,25.2415,24.8841,25.0807,253400.0],["2015-09-04",24.8215,24.8483,24.5535,24.5714,140700.0],["2015-09-08",24.893,24.9913,24.5803,24.8751,302400.0],["2015-09-09",25.0985,25.5453,24.9824,25.2594,270900.0],["2015-09-10",25.1074,25.4649,25.036,25.1432,104900.0],["2015-09-11",24.9734,25.1521,24.5982,24.7143,115200.0],["2015-09-14",24.8305,25.3755,24.6696,25.2415,244800.0],["2015-09-15",25.2594,25.8401,25.2325,25.8133,146300.0],["2015-09-16",25.7865,26.0635,25.6882,25.9295,277400.0],["2015-09-17",25.858,26.2065,25.6704,25.7418,171500.0],["2015-09-18",25.4202,25.9027,25.2593,25.438,805200.0],["2015-09-21",25.6793,25.6793,24.9109,24.9288,225300.0],["2015-09-22",24.7411,24.9913,24.4016,24.4463,185900.0],["2015-09-23",24.5624,24.625,24.0799,24.0799,194200.0],["2015-09-24",23.9191,24.3033,23.6242,24.1871,209700.0],["2015-09-25",24.4105,24.4105,24.1157,24.2944,248200.0],["2015-09-28",24.1693,24.2676,23.9012,23.9906,196900.0],["2015-09-29",23.9906,24.1693,23.8476,23.9012,243300.0],["2015-09-30",24.1603,24.3927,23.9638,24.3301,283600.0],["2015-10-01",24.2497,24.4463,23.6421,24.0353,330900.0],["2015-10-02",23.8565,24.2229,23.5796,24.2229,150800.0],["2015-10-05",24.3659,25.6704,24.2318,25.581,177600.0],["2015-10-06",25.5363,26.126,25.5363,25.6972,126500.0],["2015-10-07",25.7508,26.5103,25.7508,26.2154,280100.0],["2015-10-08",26.1439,26.7604,25.1253,26.5549,685300.0],["2015-10-09",26.5549,26.7783,25.4023,25.447,315900.0],["2015-10-12",25.5453,25.6882,25.0002,25.0717,174700.0],["2015-10-13",24.9198,25.0985,24.6607,24.6786,118900.0],["2015-10-14",24.7054,25.0985,24.1603,24.2854,220900.0],["2015-10-15",24.1157,24.616,23.7404,24.2944,351800.0],["2015-10-16",24.3927,24.3927,23.6779,24.0442,167100.0],["2015-10-19",23.9102,24.2586,23.8744,24.1693,94500.0],["2015-10-20",24.1157,24.6071,24.0174,24.4195,81500.0],["2015-10-21",24.5803,24.9288,24.0531,24.1425,157200.0],["2015-10-22",24.3122,25.1521,24.3122,24.8751,133000.0],["2015-10-23",25.0807,25.4202,24.9377,25.2772,187100.0],["2015-10-26",25.2057,25.447,24.625,24.7769,250800.0],["2015-10-27",25.8401,29.5214,25.5989,29.0746,1131800.0],["2015-10-28",29.3427,30.3345,29.3427,30.2272,610000.0],["2015-10-29",30.1647,30.54,29.4945,29.6375,339100.0],["2015-10-30",29.6286,30.1379,29.2355,29.4499,370600.0],["2015-11-02",29.4231,30.5936,29.2891,30.4596,274100.0],["2015-11-03",30.4506,31.7015,30.3076,31.3709,390400.0],["2015-11-04",31.228,31.7819,30.7901,30.942,524100.0],["2015-11-05",31.0567,31.0567,30.3399,30.8327,179200.0],["2015-11-06",30.5729,30.5729,30.0621,30.4474,223300.0],["2015-11-09",30.4474,30.8238,29.5424,29.6679,203400.0],["2015-11-10",29.641,29.9725,29.2736,29.5424,305300.0],["2015-11-11",29.7216,29.7216,28.8794,28.8883,331600.0],["2015-11-12",28.727,28.9152,28.2521,28.279,277600.0],["2015-11-13",28.1177,28.6912,28.1177,28.3776,256400.0],["2015-11-16",28.3597,28.7449,28.1894,28.6374,139600.0],["2015-11-17",28.3597,28.9869,28.2521,28.3059,162700.0],["2015-11-18",28.1356,28.6733,28.0012,28.5568,243200.0],["2015-11-19",28.6374,29.3274,28.0998,28.6464,363400.0],["2015-11-20",28.8883,29.3274,28.3417,29.2378,320300.0],["2015-11-23",29.0406,29.3453,28.8166,28.8525,218900.0],["2015-11-24",28.8077,29.0765,28.4851,28.8525,197600.0],["2015-11-25",28.9062,29.3543,28.8973,29.0675,294800.0],["2015-11-27",28.9958,29.408,28.9958,29.2826,83900.0],["2015-11-30",29.3274,29.6141,29.184,29.2199,163600.0],["2015-12-01",29.2826,29.3811,28.7001,28.9242,353200.0],["2015-12-02",28.8435,28.96,27.7862,28.0281,343700.0],["2015-12-03",28.2521,28.512,27.7772,28.0281,201400.0],["2015-12-04",28.0012,28.4582,27.7593,28.3149,156900.0],["2015-12-07",28.2432,28.2432,27.3919,27.8399,212100.0],["2015-12-08",27.6249,27.9116,26.7199,26.7378,265800.0],["2015-12-09",26.7109,26.9977,26.4063,26.6841,375800.0],["2015-12-10",26.684,26.9887,26.2629,26.8722,413800.0],["2015-12-11",26.3436,26.5945,25.8239,26.1016,227400.0],["2015-12-14",26.0568,26.0837,25.4654,25.564,292000.0],["2015-12-15",25.6178,25.8687,25.107,25.3758,337700.0],["2015-12-16",25.5999,25.9941,25.3669,25.797,405900.0],["2015-12-17",25.9045,26.1016,25.0801,25.0891,200300.0],["2015-12-18",24.9457,25.5102,24.9457,25.0891,1043300.0],["2015-12-21",25.2862,25.5461,25.0891,25.3669,231400.0],["2015-12-22",25.1429,25.4565,25.0353,25.2504,220700.0],["2015-12-23",25.4206,25.4654,25.0801,25.2414,313300.0],["2015-12-24",25.2145,25.4296,25.0264,25.331,98700.0],["2015-12-28",25.2325,25.3938,24.9547,25.0891,204100.0],["2015-12-29",25.1966,25.4117,25.0174,25.1787,201900.0],["2015-12-30",25.0801,25.2952,24.8024,24.8113,105600.0],["2015-12-31",24.7397,24.8024,24.211,24.2199,156800.0],["2016-01-04",23.9601,24.6769,23.6106,23.754,355100.0],["2016-01-05",23.7809,23.8884,23.3329,23.3956,304900.0],["2016-01-06",23.1357,23.2612,22.849,22.9476,279200.0],["2016-01-07",22.5533,23.4852,22.3114,22.7504,572800.0],["2016-01-08",22.7415,22.7594,21.8096,21.8365,329300.0],["2016-01-11",22.0067,22.1859,21.4512,21.505,375700.0],["2016-01-12",21.7648,22.634,21.5497,22.401,562600.0],["2016-01-13",22.3472,22.7863,21.3705,21.4422,294500.0],["2016-01-14",21.6035,22.5443,21.2989,22.3024,396100.0],["2016-01-15",21.6483,22.2307,21.5139,22.2128,318500.0],["2016-01-19",22.401,22.4816,21.7469,21.8992,245100.0],["2016-01-20",21.6483,22.3562,21.2809,22.0963,225900.0],["2016-01-21",21.9798,22.3383,21.8544,22.0515,324200.0],["2016-01-22",22.3651,22.7773,22.0694,22.7594,527500.0],["2016-01-25",22.616,23.0909,22.4099,22.4637,242500.0],["2016-01-26",22.5533,23.5658,22.5533,23.2433,199500.0],["2016-01-27",23.1805,23.3597,22.7146,22.8938,186200.0],["2016-01-28",23.0909,23.6017,22.9565,23.3598,157600.0],["2016-01-29",23.4762,24.4619,23.2343,24.444,352900.0],["2016-02-01",24.6948,24.6948,24.0139,24.3275,260200.0],["2016-02-02",24.0289,24.0739,23.3724,23.5523,225200.0],["2016-02-03",23.8311,24.6045,23.2645,24.5235,189800.0],["2016-02-04",24.4785,25.4947,24.4785,24.6044,171100.0],["2016-02-05",24.4336,24.8023,24.0469,24.1998,332400.0],["2016-02-08",23.858,24.6944,23.7232,24.6224,180900.0],["2016-02-09",24.3257,24.9732,24.2717,24.6224,154900.0],["2016-02-10",24.8562,24.8562,23.9929,24.0649,147900.0],["2016-02-11",23.6422,24.7933,23.4624,24.5505,200700.0],["2016-02-12",24.7034,25.3419,24.3976,24.8383,144900.0],["2016-02-16",25.0091,25.6746,24.8203,25.5487,151300.0],["2016-02-17",25.7915,25.8455,25.234,25.6476,221800.0],["2016-02-18",25.7465,26.2411,25.5037,25.7825,245400.0],["2016-02-19",25.7286,25.7286,25.0631,25.3239,149000.0],["2016-02-22",25.5487,26.0163,25.4048,25.8005,194900.0],["2016-02-23",25.7196,26.7448,25.3778,25.6386,152600.0],["2016-02-24",25.0901,25.6566,24.6314,25.5757,235200.0],["2016-02-25",25.7286,26.1512,25.6296,26.1512,161400.0],["2016-02-26",26.484,27.1314,26.3221,26.9606,219300.0],["2016-02-29",27.0685,27.3743,26.8257,26.8437,249200.0],["2016-03-01",27.1225,28.0397,26.9426,28.0397,213600.0],["2016-03-02",27.9138,28.0217,27.5092,27.68,134400.0],["2016-03-03",27.5811,28.1476,27.5361,27.8239,147300.0],["2016-03-04",27.7699,28.3815,27.689,27.9048,202700.0],["2016-03-07",27.8779,28.6782,27.8599,28.5793,201500.0],["2016-03-08",28.3275,28.4534,27.9318,28.0757,217300.0],["2016-03-09",28.1746,28.2735,27.5811,27.635,192700.0],["2016-03-10",27.707,27.9048,26.9516,27.2304,107700.0],["2016-03-11",27.5991,27.5991,26.7717,27.4372,261000.0],["2016-03-14",27.3023,28.0487,27.1135,27.8059,206100.0],["2016-03-15",27.5541,27.8599,27.3473,27.7879,132100.0],["2016-03-16",27.752,28.1926,27.743,28.0127,109400.0],["2016-03-17",27.9858,29.0199,27.9138,28.885,121800.0],["2016-03-18",29.0739,29.3347,28.6512,29.3077,378800.0],["2016-03-21",29.1908,29.4246,29.1908,29.3437,114500.0],["2016-03-22",29.1548,29.2717,29.0469,29.1818,130200.0],["2016-03-23",29.0559,29.2987,28.1656,28.1656,281600.0],["2016-03-24",28.0487,28.1207,27.5631,28.0307,219300.0],["2016-03-28",28.1656,28.4624,27.689,28.2016,160300.0],["2016-03-29",28.1027,29.5056,28.1027,29.4156,181300.0],["2016-03-30",29.6764,29.6764,29.0109,29.0829,100100.0],["2016-03-31",29.1279,29.1458,28.7591,28.93,94100.0],["2016-04-01",28.5973,28.8041,28.0937,28.7232,228800.0],["2016-04-04",28.7771,29.2268,28.1296,28.2196,171600.0],["2016-04-05",28.0397,28.0397,27.68,27.707,145900.0],["2016-04-06",27.671,27.8329,27.2753,27.7789,126700.0],["2016-04-07",27.635,27.635,27.1494,27.5002,130000.0],["2016-04-08",27.7969,28.0038,27.4462,27.7609,130500.0],["2016-04-11",27.9678,28.2645,27.5091,27.6081,94400.0],["2016-04-12",27.689,28.0397,27.5901,27.8778,186700.0],["2016-04-13",27.9858,29.4156,27.9858,29.2807,228400.0],["2016-04-14",29.3077,29.5865,28.8761,29.4876,152500.0],["2016-04-15",29.3617,30.198,29.3617,30.0361,158400.0],["2016-04-18",30.0092,30.0451,29.0109,29.3077,163000.0],["2016-04-19",29.4876,30.0002,29.4336,29.9102,97200.0],["2016-04-20",29.8922,30.144,29.3976,29.4606,134100.0],["2016-04-21",29.4966,29.8113,29.4156,29.4786,189600.0],["2016-04-22",29.5325,29.9732,29.3077,29.6315,158700.0],["2016-04-25",29.4876,29.5415,28.8041,28.8221,161100.0],["2016-04-26",29.011,29.3707,28.7142,29.3707,280600.0],["2016-04-27",29.3617,29.4606,28.885,29.1728,94300.0],["2016-04-28",29.0379,29.2448,28.5433,28.5973,91200.0],["2016-04-29",28.6332,28.7232,28.2735,28.4084,125600.0],["2016-05-02",28.5074,29.5235,27.6171,29.4786,209800.0],["2016-05-03",29.7672,30.4798,29.1809,29.3433,248300.0],["2016-05-04",29.2441,29.4876,28.9193,29.226,205800.0],["2016-05-05",29.3162,29.4786,28.9825,29.0005,160400.0],["2016-05-06",28.784,29.244,28.7479,29.244,159800.0],["2016-05-09",29.1809,29.3884,28.9464,29.1899,98700.0],["2016-05-10",29.3342,29.4696,28.9464,29.4245,93600.0],["2016-05-11",29.3343,29.6229,29.1268,29.3884,84700.0],["2016-05-12",29.4425,29.8755,29.3072,29.5237,113600.0],["2016-05-13",29.3342,29.3884,28.6758,28.6938,69800.0],["2016-05-16",28.775,29.235,28.775,29.0727,86000.0],["2016-05-17",29.0636,29.2801,28.2608,28.4503,137500.0],["2016-05-18",28.1796,28.775,27.909,28.7569,143400.0],["2016-05-19",28.8201,28.9915,27.8369,28.0985,90300.0],["2016-05-20",28.4052,29.1719,28.3871,28.7299,100200.0],["2016-05-23",28.8021,28.9644,28.4232,28.4954,103900.0],["2016-05-24",28.6216,29.7943,28.6216,29.5417,148700.0],["2016-05-25",29.677,30.0469,29.5237,29.8574,90000.0],["2016-05-26",30.0198,30.2363,29.659,29.686,129600.0],["2016-05-27",29.7221,29.9657,29.3793,29.7762,111400.0],["2016-05-31",29.7402,30.2724,29.6951,30.11,122300.0],["2016-06-01",30.0108,30.4438,29.5778,30.3716,133700.0],["2016-06-02",30.2724,30.3987,29.7943,30.3355,133100.0],["2016-06-03",30.3716,30.6963,29.7943,30.6693,193400.0],["2016-06-06",30.7505,31.3548,30.6422,31.3097,207700.0],["2016-06-07",31.3819,31.3819,30.4979,31.2015,122900.0],["2016-06-08",31.3097,31.5623,30.9399,31.1293,126000.0],["2016-06-09",30.9669,30.9669,30.6603,30.6603,183800.0],["2016-06-10",30.0469,30.0469,29.1899,29.4696,234500.0],["2016-06-13",29.1989,29.2891,28.4954,28.6938,239000.0],["2016-06-14",28.4412,30.1822,28.3601,29.9296,300100.0],["2016-06-15",30.0018,30.4979,29.4966,30.1912,241800.0],["2016-06-16",29.7402,30.2183,29.4245,30.1912,243900.0],["2016-06-17",30.3445,30.6963,29.9837,30.3536,809900.0],["2016-06-20",30.7865,31.3638,30.4077,30.976,191200.0],["2016-06-21",31.0571,31.0571,30.3896,30.5791,129100.0],["2016-06-22",30.7324,31.1113,30.6242,30.9038,179400.0],["2016-06-23",31.3368,31.9051,31.2376,31.9051,240400.0],["2016-06-24",30.4618,31.1654,30.3445,30.8226,918100.0],["2016-06-27",30.2724,30.2724,28.3149,28.3601,334900.0],["2016-06-28",28.6848,28.8562,28.4142,28.5765,198000.0],["2016-06-29",28.9644,29.1629,28.7389,28.9283,134100.0],["2016-06-30",29.0997,29.8123,28.8742,29.8123,176700.0],["2016-07-01",29.8755,30.1731,29.7672,30.128,147500.0],["2016-07-05",29.8214,29.8214,29.1719,29.4515,113900.0],["2016-07-06",29.1178,30.3265,28.9825,30.092,209300.0],["2016-07-07",30.2363,30.4979,29.8123,30.0469,106500.0],["2016-07-08",30.4979,30.8316,30.3355,30.7685,239700.0],["2016-07-11",31.7698,32.4914,31.7698,31.9321,267100.0],["2016-07-12",32.1125,33.0416,32.0584,33.0326,312100.0],["2016-07-13",33.3483,34.2053,32.9424,33.8895,583000.0],["2016-07-14",34.2774,34.4217,33.5648,33.9978,366600.0],["2016-07-15",34.2594,34.3315,33.6821,34.3045,186300.0],["2016-07-18",34.3045,34.6021,33.9797,34.106,185200.0],["2016-07-19",34.088,34.3496,33.7001,33.7813,78300.0],["2016-07-20",33.9166,34.097,33.5829,33.8084,84000.0],["2016-07-21",33.6911,34.0519,33.4115,33.646,109600.0],["2016-07-22",33.5287,33.9346,33.3122,33.8174,79600.0],["2016-07-25",33.7633,33.7633,33.1769,33.4926,157400.0],["2016-07-26",33.9707,35.6666,33.7542,35.0802,376600.0],["2016-07-27",35.1795,35.6846,34.9269,35.6846,280800.0],["2016-07-28",35.0081,35.9191,34.8457,35.1704,187900.0],["2016-07-29",35.0171,35.6214,34.6472,34.9269,194900.0],["2016-08-01",34.9269,34.9269,34.1872,34.8096,277700.0],["2016-08-02",34.8368,35.0809,34.0138,34.0409,134200.0],["2016-08-03",33.9866,34.1042,33.5525,33.9685,138000.0],["2016-08-04",34.0409,34.3303,33.8872,33.9595,123900.0],["2016-08-05",34.1042,34.3574,34.059,34.2489,120900.0],["2016-08-08",34.3303,34.6197,33.9776,34.0952,135800.0],["2016-08-09",34.0138,34.267,33.8148,33.9776,153200.0],["2016-08-10",34.0409,34.3032,33.8329,34.1313,81400.0],["2016-08-11",34.267,34.882,34.267,34.7554,191000.0],["2016-08-12",34.7282,34.8187,34.267,34.5112,61900.0],["2016-08-15",34.692,34.9995,34.6649,34.9362,119500.0],["2016-08-16",34.7644,34.7644,34.3936,34.4841,129700.0],["2016-08-17",34.4569,34.9905,34.4569,34.9362,169300.0],["2016-08-18",34.7101,35.723,34.4569,35.6869,220300.0],["2016-08-19",35.4065,35.5422,34.7282,35.4246,104800.0],["2016-08-22",35.1442,35.6236,35.0086,35.2618,124200.0],["2016-08-23",35.298,35.6597,35.2075,35.2437,176200.0],["2016-08-24",35.3161,35.5693,34.9272,35.09,235100.0],["2016-08-25",35.0809,35.307,34.4388,35.2709,107700.0],["2016-08-26",35.4336,35.8316,34.5745,34.7915,108100.0],["2016-08-29",34.9724,35.099,34.5926,34.7463,119300.0],["2016-08-30",34.891,34.9091,34.5835,34.674,58600.0],["2016-08-31",34.5926,34.7463,34.2399,34.5926,96500.0],["2016-09-01",34.5654,34.8729,34.059,34.7192,86800.0],["2016-09-02",35.0176,35.2347,34.8729,35.2256,84400.0],["2016-09-06",35.2708,35.2708,34.7282,34.9453,94100.0],["2016-09-07",34.8458,35.1171,34.6468,35.1171,68300.0],["2016-09-08",35.1533,35.1714,34.8277,34.9543,66900.0],["2016-09-09",34.683,34.683,33.4621,33.4892,118300.0],["2016-09-12",33.4621,34.7102,33.4621,34.6016,138600.0],["2016-09-13",34.1675,34.5745,33.1817,33.3174,136000.0],["2016-09-14",33.444,33.5616,32.9014,33.2089,135800.0],["2016-09-15",33.0461,33.5344,32.7748,33.5073,121300.0],["2016-09-16",33.4983,33.4983,32.7567,33.3626,415600.0],["2016-09-19",33.6249,35.1262,33.4259,33.86,97200.0],["2016-09-20",33.9685,34.5202,33.8148,34.0952,106800.0],["2016-09-21",34.3574,35.298,34.3574,35.2528,122400.0],["2016-09-22",35.3251,36.4646,35.3251,36.4104,232600.0],["2016-09-23",36.1752,36.1752,35.8768,35.8768,109400.0],["2016-09-26",35.714,35.9853,35.506,35.5693,80800.0],["2016-09-27",35.4156,35.8497,35.0538,35.8316,114700.0],["2016-09-28",35.9672,36.4556,35.6688,36.4556,76300.0],["2016-09-29",36.2928,36.537,35.8497,35.9311,62400.0],["2016-09-30",36.0848,37.0344,36.0848,36.8174,118600.0],["2016-10-03",36.5913,36.8716,36.2024,36.6274,106000.0],["2016-10-04",36.6546,36.9078,36.1843,36.3652,109100.0],["2016-10-05",36.6093,37.1972,35.9763,36.6998,152800.0],["2016-10-06",36.6274,37.0977,36.0667,37.0344,83400.0],["2016-10-07",36.953,36.953,36.0486,36.1119,163500.0],["2016-10-10",36.4466,36.4466,33.4078,36.3109,143000.0],["2016-10-11",36.3109,36.3561,35.2708,35.723,90500.0],["2016-10-12",35.8587,35.9491,35.497,35.9039,53500.0],["2016-10-13",35.5422,35.5422,34.8639,34.9995,95600.0],["2016-10-14",35.1804,35.1804,34.5926,34.8639,75700.0],["2016-10-17",34.7734,35.3161,34.3665,34.7282,120100.0],["2016-10-18",35.1804,35.1804,34.5474,34.5474,91400.0],["2016-10-19",34.5474,34.7735,34.5474,34.5474,146700.0],["2016-10-20",34.5021,34.6378,34.1856,34.276,78100.0],["2016-10-21",34.1404,34.2308,33.8962,34.0952,99300.0],["2016-10-24",34.5021,34.9995,34.3213,34.5021,109000.0],["2016-10-25",33.236,34.3665,32.5125,32.7386,170800.0],["2016-10-26",32.3768,33.0551,32.1055,32.1507,122300.0],["2016-10-27",32.196,32.3316,31.7438,32.196,109500.0],["2016-10-28",32.2412,33.037,32.2412,32.8742,107100.0],["2016-10-31",32.8743,33.0099,32.5125,32.9647,163800.0],["2016-11-01",32.9647,33.1914,32.1485,32.3752,191500.0],["2016-11-02",32.3299,32.5566,31.6044,31.9671,138000.0],["2016-11-03",32.1032,32.2845,31.6497,31.6497,85500.0],["2016-11-04",31.8311,32.3752,31.5137,31.9218,123300.0],["2016-11-07",32.6926,33.1914,32.4659,33.146,123800.0],["2016-11-08",33.1007,33.6902,32.874,33.5542,115900.0],["2016-11-09",33.2821,36.0934,31.9671,36.048,206800.0],["2016-11-10",36.2747,38.0885,36.2747,37.6351,231600.0],["2016-11-11",37.7711,38.2245,37.4084,37.7711,392400.0],["2016-11-14",38.0431,38.9954,37.227,37.9525,328200.0],["2016-11-15",37.7711,37.9071,36.9549,37.0909,221200.0],["2016-11-16",36.7735,36.9096,36.1387,36.2748,319100.0],["2016-11-17",36.7282,36.9096,35.5039,35.64,268900.0],["2016-11-18",35.8213,35.8213,34.4882,34.6424,377600.0],["2016-11-21",34.8238,35.0505,34.1436,34.461,337200.0],["2016-11-22",34.6877,35.0505,34.2343,34.6877,525500.0],["2016-11-23",34.5971,36.2022,34.461,35.8213,234600.0],["2016-11-25",35.8667,36.7282,35.7306,36.7282,97500.0],["2016-11-28",36.4561,36.5468,35.8667,35.9574,143400.0],["2016-11-29",36.048,36.048,35.0505,35.0505,204800.0],["2016-11-30",35.4586,35.8667,35.2772,35.4132,164700.0],["2016-12-01",35.776,36.8642,35.776,36.6828,232900.0],["2016-12-02",36.7282,37.7711,36.5015,37.6351,275000.0],["2016-12-05",37.9978,39.0407,37.9071,38.9047,260600.0],["2016-12-06",38.9954,38.9954,37.499,38.4512,338800.0],["2016-12-07",38.3606,40.401,38.0976,40.3557,241300.0],["2016-12-08",40.0382,40.1108,37.9978,38.1792,323700.0],["2016-12-09",38.2245,38.5419,37.363,38.2699,273200.0],["2016-12-12",38.1792,38.4966,37.7711,38.0431,133800.0],["2016-12-13",38.3606,38.5419,37.6804,38.0885,199300.0],["2016-12-14",37.9525,38.2699,37.0909,37.3177,205800.0],["2016-12-15",37.1816,37.8164,36.6828,37.363,305500.0],["2016-12-16",37.2723,37.363,36.0027,36.0934,772300.0],["2016-12-19",36.048,36.7282,35.4586,35.8213,268300.0],["2016-12-20",36.0934,36.4561,35.4586,36.048,196900.0],["2016-12-21",35.912,36.0934,35.5493,35.5946,152100.0],["2016-12-22",35.6399,35.7306,35.0958,35.2318,135700.0],["2016-12-23",35.3679,35.5493,34.7331,35.3225,96700.0],["2016-12-27",35.3679,35.8667,35.0505,35.776,102900.0],["2016-12-28",35.912,36.4652,34.8238,34.9144,90500.0],["2016-12-29",34.9598,35.3225,34.6877,35.0051,85900.0],["2016-12-30",35.1412,35.5946,34.6424,35.2772,143800.0],["2017-01-03",35.8667,36.3654,35.1865,35.9574,164100.0],["2017-01-04",36.1387,36.5468,36.048,36.3654,181600.0],["2017-01-05",36.3201,36.8189,35.4132,35.5493,124500.0],["2017-01-06",35.5946,35.8213,35.1412,35.4132,114300.0],["2017-01-09",35.1865,35.5765,34.7784,35.1412,129000.0],["2017-01-10",35.2319,36.2748,35.1412,36.048,115200.0],["2017-01-11",36.048,36.3201,35.6853,36.2748,124000.0],["2017-01-12",36.1841,36.1841,34.8691,35.7306,97400.0],["2017-01-13",35.8667,36.7735,35.8667,36.3201,117700.0],["2017-01-17",36.0934,36.0934,35.3679,35.4586,132900.0],["2017-01-18",35.5493,35.912,35.1412,35.912,83700.0],["2017-01-19",36.0934,36.2294,35.2319,35.4586,72200.0],["2017-01-20",35.4586,35.912,35.3225,35.5493,124200.0],["2017-01-23",35.5039,35.5039,34.6877,35.1865,66600.0],["2017-01-24",35.2772,36.3201,35.2772,36.1387,120300.0],["2017-01-25",36.5922,37.6804,36.0118,37.499,153100.0],["2017-01-26",37.499,37.7711,36.6375,37.363,118900.0],["2017-01-27",37.499,37.499,37.0003,37.363,70800.0],["2017-01-30",37.0456,37.0456,36.0027,36.5922,144600.0],["2017-01-31",36.3194,36.8649,35.774,36.6831,111400.0],["2017-02-01",37.0467,37.0922,36.3194,36.5922,81700.0],["2017-02-02",36.4558,36.8649,36.0012,36.3194,84800.0],["2017-02-03",36.5922,37.1831,36.3194,37.0922,84000.0],["2017-02-06",36.9558,36.9558,36.183,36.4558,100800.0],["2017-02-07",36.6831,37.1376,36.4558,37.0467,115600.0],["2017-02-08",36.9558,36.9558,35.7739,35.9103,151500.0],["2017-02-09",35.9558,37.1376,35.9558,37.1376,107100.0],["2017-02-10",37.274,37.5922,36.7285,37.1831,117800.0],["2017-02-13",37.4104,37.774,37.1831,37.3195,79900.0],["2017-02-14",37.0922,37.2285,36.7285,37.1376,135500.0],["2017-02-15",36.9558,37.5467,36.9558,37.3649,79800.0],["2017-02-16",37.3649,37.6831,36.974,37.4558,124100.0],["2017-02-17",37.5013,37.5013,36.4558,37.0467,150400.0],["2017-02-21",37.274,40.0923,37.1376,39.3195,299100.0],["2017-02-22",39.5013,39.5468,39.0013,39.2286,204500.0],["2017-02-23",39.1832,39.3923,38.2286,38.365,129800.0],["2017-02-24",37.8649,39.0922,37.8649,39.0922,123300.0],["2017-02-27",39.0922,39.4104,38.274,39.365,175600.0],["2017-02-28",39.2286,39.2286,38.0468,38.0922,151100.0],["2017-03-01",39.0013,39.9105,38.6377,39.5923,196700.0],["2017-03-02",39.4559,39.4559,38.3195,38.365,63600.0],["2017-03-03",38.5013,39.0922,38.0922,38.5013,88400.0],["2017-03-06",38.0467,38.4104,37.9558,38.3195,72200.0],["2017-03-07",38.0922,38.6377,37.9559,37.9559,54600.0],["2017-03-08",38.2286,38.274,37.3195,37.3195,77100.0],["2017-03-09",37.2285,37.8195,36.2285,36.4558,169700.0],["2017-03-10",36.9104,37.0922,35.9103,36.3194,198300.0],["2017-03-13",36.3649,37.1376,36.3649,36.8649,102200.0],["2017-03-14",36.6831,36.6831,36.0467,36.5467,75400.0],["2017-03-15",36.6831,37.8649,36.6831,37.5467,126300.0],["2017-03-16",37.774,37.8649,37.3195,37.5467,88000.0],["2017-03-17",37.3195,38.3649,37.274,38.1831,413000.0],["2017-03-20",38.0922,38.274,37.5013,37.8649,68200.0],["2017-03-21",38.2286,38.2286,36.4558,36.5012,152600.0],["2017-03-22",36.4103,36.6831,36.0376,36.5922,115200.0],["2017-03-23",36.5922,37.5922,36.4103,37.3195,119800.0],["2017-03-24",37.4104,37.8195,37.2285,37.4558,133400.0],["2017-03-27",36.5467,37.3649,36.5012,37.274,125300.0],["2017-03-28",37.0013,37.9558,36.8194,37.5922,138200.0],["2017-03-29",37.5013,38.1649,37.4558,38.0467,59400.0],["2017-03-30",38.1377,38.5286,38.0013,38.365,85700.0],["2017-03-31",38.365,39.365,37.9377,39.1377,223400.0],["2017-04-03",39.2741,39.5923,37.6376,37.6831,146300.0],["2017-04-04",37.5467,38.0922,37.5467,38.0013,136200.0],["2017-04-05",38.274,38.5922,37.1831,37.2285,120400.0],["2017-04-06",37.4104,38.3195,37.274,38.0922,112600.0],["2017-04-07",38.0013,38.5013,37.8649,38.3195,126000.0],["2017-04-10",38.3649,38.774,37.774,38.0013,83900.0],["2017-04-11",37.9104,40.4105,37.9104,38.774,224700.0],["2017-04-12",38.7741,38.8468,38.1831,38.6377,287400.0],["2017-04-13",38.5468,38.6831,37.9377,38.0013,185700.0],["2017-04-17",38.274,38.865,38.0013,38.774,150600.0],["2017-04-18",38.3195,38.7741,37.6831,37.7286,251600.0],["2017-04-19",37.9104,38.4104,37.774,38.0922,205700.0],["2017-04-20",38.3649,39.0468,38.274,38.9104,237400.0],["2017-04-21",38.8195,38.8195,38.0922,38.365,177100.0],["2017-04-24",38.774,39.6377,38.4559,39.4559,179200.0],["2017-04-25",40.0468,41.0469,40.0014,40.4559,169800.0],["2017-04-26",40.365,40.9559,40.3286,40.6832,294500.0],["2017-04-27",39.9105,40.5014,36.3649,39.3195,534800.0],["2017-04-28",39.5468,39.5468,37.2285,37.3649,296800.0],["2017-05-01",37.3649,37.3922,36.1376,36.3194,300500.0],["2017-05-02",36.4179,36.6002,35.7342,36.0076,264500.0],["2017-05-03",35.7342,35.9165,35.0049,35.2784,171500.0],["2017-05-04",35.4151,35.4151,34.6859,35.0961,132800.0],["2017-05-05",35.2328,35.5974,34.8226,35.3696,117100.0],["2017-05-08",35.2784,35.9894,35.1416,35.5974,148200.0],["2017-05-09",35.5974,35.8709,34.4124,34.6859,181500.0],["2017-05-10",34.5947,35.0961,34.458,34.7314,114300.0],["2017-05-11",34.5035,34.6859,33.8199,34.0933,122200.0],["2017-05-12",33.911,33.911,32.8171,33.5008,144500.0],["2017-05-15",33.6831,34.1389,33.6831,34.0478,99800.0],["2017-05-16",34.0478,34.3668,33.7287,34.0478,103000.0],["2017-05-17",33.1818,34.0022,33.1635,33.8199,202300.0],["2017-05-18",33.7287,34.0477,33.3002,33.3185,155600.0],["2017-05-19",33.592,34.2301,33.045,33.911,157200.0],["2017-05-22",34.1845,34.2301,33.7287,34.1389,102500.0],["2017-05-23",34.2757,34.5947,33.911,34.458,141500.0],["2017-05-24",34.5947,34.8499,34.1389,34.6859,166600.0],["2017-05-25",34.8682,35.0231,33.8654,34.5035,317300.0],["2017-05-26",34.4124,34.9138,34.3212,34.3212,299600.0],["2017-05-30",34.1389,34.8226,33.7743,34.5491,91700.0],["2017-05-31",34.6859,35.0049,34.2301,34.8226,163400.0],["2017-06-01",35.0049,35.9894,34.8226,35.9165,181300.0],["2017-06-02",35.9165,37.2839,35.7342,36.509,298000.0],["2017-06-05",36.4635,37.1016,36.19,36.7369,195900.0],["2017-06-06",36.4635,36.5546,35.561,36.3267,137900.0],["2017-06-07",36.509,36.8281,35.9894,36.0532,124200.0],["2017-06-08",36.1444,37.1471,35.8709,36.8737,114300.0],["2017-06-09",36.9648,37.6485,36.8281,37.4206,146200.0],["2017-06-12",37.4206,38.3778,37.0104,37.7852,206900.0],["2017-06-13",37.9676,38.0587,37.4935,37.922,183800.0],["2017-06-14",37.8764,38.4051,37.5574,37.922,231400.0],["2017-06-15",37.4206,38.4689,37.4206,38.2411,259300.0],["2017-06-16",37.7853,37.8764,36.8281,36.8281,654200.0],["2017-06-19",37.1016,37.1016,36.509,36.7825,123700.0],["2017-06-20",36.6002,36.6002,36.0988,36.2356,86000.0],["2017-06-21",36.3723,36.3723,35.1417,35.2328,91900.0],["2017-06-22",35.2784,35.7798,34.777,35.5974,80600.0],["2017-06-23",35.5519,36.3267,35.3695,36.2811,215800.0],["2017-06-26",36.3267,36.5546,35.8709,35.9621,122900.0],["2017-06-27",36.0076,36.6458,35.7797,36.5546,157800.0],["2017-06-28",37.0104,37.7397,37.0104,37.7397,126600.0],["2017-06-29",37.6941,37.8764,36.7825,37.056,136300.0],["2017-06-30",37.1471,38.0131,37.1471,37.7397,82100.0],["2017-07-03",38.0132,38.4689,37.7397,38.3778,53300.0],["2017-07-05",38.241,38.3778,37.2292,38.0131,93500.0],["2017-07-06",37.4206,37.8308,36.8281,36.9648,148500.0],["2017-07-07",37.1016,37.4662,36.8737,37.4662,73800.0],["2017-07-10",37.2839,37.922,37.1471,37.6485,129000.0],["2017-07-11",37.6485,38.241,37.375,37.7397,100300.0],["2017-07-12",38.1499,38.6968,37.5118,37.8764,82500.0],["2017-07-13",37.7853,38.3778,37.6941,38.3778,99800.0],["2017-07-14",38.3322,38.8336,38.1499,38.3778,111400.0],["2017-07-17",38.3322,39.0432,38.1499,38.788,112600.0],["2017-07-18",38.5601,38.8336,38.4234,38.5145,82500.0],["2017-07-19",38.6057,38.9247,38.5145,38.8792,82000.0],["2017-07-20",38.7424,39.107,38.6057,38.6968,84400.0],["2017-07-21",39.0159,39.0159,38.3322,38.3778,97900.0],["2017-07-24",38.3322,38.6057,38.0587,38.4234,131100.0],["2017-07-25",40.201,42.3888,39.2438,39.8363,525200.0],["2017-07-26",39.9731,39.9731,35.9894,36.7369,296100.0],["2017-07-27",36.7369,36.7369,36.0077,36.2811,185900.0],["2017-07-28",36.2356,36.5546,36.0532,36.509,200400.0],["2017-07-31",36.509,37.1016,36.3267,36.8281,179600.0],["2017-08-01",37.1096,37.1096,36.3784,36.7897,134500.0],["2017-08-02",36.6526,36.8811,36.2413,36.287,94800.0],["2017-08-03",36.3784,36.4698,35.5101,35.7386,133800.0],["2017-08-04",35.9214,36.4698,35.6472,36.2413,132100.0],["2017-08-07",36.1956,36.4241,35.6929,36.3784,158900.0],["2017-08-08",36.3784,36.8354,36.0128,36.4241,149300.0],["2017-08-09",36.1956,36.8811,36.1042,36.4241,156500.0],["2017-08-10",36.1956,36.2413,35.6929,35.6929,171500.0],["2017-08-11",35.8757,35.9214,35.5101,35.7843,106100.0],["2017-08-14",36.0585,36.4241,35.9671,36.3784,79500.0],["2017-08-15",36.4241,36.5155,35.8574,35.8757,71500.0],["2017-08-16",36.1042,36.5612,36.0859,36.1499,83000.0],["2017-08-17",36.0585,36.3327,35.4187,35.4644,115500.0],["2017-08-18",35.0987,35.5558,34.9159,35.2359,100900.0],["2017-08-21",35.1901,35.4187,35.0987,35.2816,106300.0],["2017-08-22",35.373,35.6746,35.1444,35.1901,194700.0],["2017-08-23",35.0073,35.0987,34.6874,34.8702,160000.0],["2017-08-24",35.053,35.053,34.596,34.7788,109500.0],["2017-08-25",34.9616,35.2359,34.5503,35.0988,70800.0],["2017-08-28",35.2815,35.3272,34.5777,34.7788,90500.0],["2017-08-29",34.5046,35.1902,34.3675,35.0988,101500.0],["2017-08-30",35.053,35.2084,34.7331,35.053,153900.0],["2017-08-31",35.2816,35.5101,34.9616,35.2359,108500.0],["2017-09-01",35.2359,35.4644,35.053,35.2816,116800.0],["2017-09-05",35.2816,35.5101,34.8977,34.9616,104900.0],["2017-09-06",35.1902,35.3273,34.5046,35.0988,109100.0],["2017-09-07",35.053,35.053,34.596,35.053,137900.0],["2017-09-08",34.8245,35.6014,34.6417,35.51,196600.0],["2017-09-11",35.4187,35.7843,34.4132,35.2359,144300.0],["2017-09-12",35.4644,35.9671,35.3273,35.9214,118200.0],["2017-09-13",35.83,36.744,35.83,36.1956,176200.0],["2017-09-14",35.9671,36.6526,35.8757,36.6526,135700.0],["2017-09-15",36.744,37.3381,36.5612,37.2924,677900.0],["2017-09-18",37.2924,39.1662,37.2376,38.9377,277100.0],["2017-09-19",38.8462,39.4861,38.8462,39.349,125100.0],["2017-09-20",39.3033,40.1259,37.3381,40.0345,213800.0],["2017-09-21",40.1716,40.2173,39.6689,39.8974,190100.0],["2017-09-22",39.9431,40.1259,37.3381,39.6232,131100.0],["2017-09-25",39.7146,39.806,39.0748,39.4861,119000.0],["2017-09-26",39.7146,39.9888,39.2119,39.806,184700.0],["2017-09-27",40.1259,41.0856,39.5318,40.7657,218900.0],["2017-09-28",40.6743,41.2959,40.0802,41.2685,197900.0],["2017-09-29",41.4969,41.5426,40.9028,40.9942,237500.0],["2017-10-02",41.2227,41.9083,41.0399,41.9083,259200.0],["2017-10-03",42.0911,42.5024,41.7255,42.4567,190300.0],["2017-10-04",42.5024,42.9137,42.2282,42.2282,170200.0],["2017-10-05",42.3653,42.3653,41.7255,41.954,175300.0],["2017-10-06",41.8626,42.0911,41.2228,41.2685,147700.0],["2017-10-09",41.2227,41.4512,40.8114,40.9942,190000.0],["2017-10-10",41.3598,41.3598,40.72,40.8571,83000.0],["2017-10-11",40.9028,41.3598,40.4915,41.0399,207600.0],["2017-10-12",41.0856,41.4512,40.7657,41.4512,200300.0],["2017-10-13",41.6798,41.8169,41.1313,41.1313,76700.0],["2017-10-16",41.4055,41.954,41.2227,41.954,84100.0],["2017-10-17",41.954,42.6852,41.6798,41.8169,250600.0],["2017-10-18",41.954,42.5481,41.4055,42.2739,84900.0],["2017-10-19",41.9997,42.4567,40.8571,41.2685,199200.0],["2017-10-20",41.6798,41.8169,41.4055,41.5884,124000.0],["2017-10-23",41.5883,41.6797,40.4458,40.5829,159300.0],["2017-10-24",39.1662,41.1313,38.0236,39.9431,299400.0],["2017-10-25",39.8517,40.4458,39.0291,39.8974,358300.0],["2017-10-26",40.1259,41.7255,39.9888,41.6341,180700.0],["2017-10-27",41.4056,42.0911,41.0399,41.5427,181300.0],["2017-10-30",41.6798,41.6798,40.6743,41.1313,149100.0],["2017-10-31",41.4055,41.7255,40.8571,41.5884,238700.0],["2017-11-01",41.7789,42.237,41.1376,41.1834,96700.0],["2017-11-02",41.3208,41.6415,41.046,41.4582,163500.0],["2017-11-03",41.4583,41.4583,40.3588,40.4504,128000.0],["2017-11-06",40.4962,40.6795,39.58,40.5879,142700.0],["2017-11-07",40.6337,40.6795,39.7175,39.9007,142300.0],["2017-11-08",39.7175,40.2672,39.3968,40.084,95100.0],["2017-11-09",39.9007,40.4046,39.5617,40.2672,173300.0],["2017-11-10",40.1756,40.6337,40.0839,40.313,162500.0],["2017-11-13",40.1756,41.1834,39.5342,40.6337,282800.0],["2017-11-14",40.542,40.7711,40.0839,40.7253,86600.0],["2017-11-15",40.4962,40.9085,40.0381,40.4504,139300.0],["2017-11-16",40.542,41.1376,40.3588,40.542,193000.0],["2017-11-17",40.313,41.4582,39.9007,40.6337,327000.0],["2017-11-20",40.7253,41.3208,40.4962,41.046,149500.0],["2017-11-21",41.3666,42.4203,41.275,41.8247,125900.0],["2017-11-22",41.8705,42.5577,41.4124,41.5041,79400.0],["2017-11-24",41.5499,41.6415,41.1376,41.3666,39100.0],["2017-11-27",41.4125,41.7331,41.275,41.3666,125300.0],["2017-11-28",41.5499,43.1532,40.5879,43.1532,258400.0],["2017-11-29",43.2448,43.2448,42.008,42.4661,232400.0],["2017-11-30",42.8784,43.0158,42.3745,42.4203,201600.0],["2017-12-01",42.5577,42.6035,40.1756,41.275,230300.0],["2017-12-04",41.6873,42.5119,40.5421,42.1912,234200.0],["2017-12-05",42.1912,42.5577,41.7331,41.8247,123800.0],["2017-12-06",41.7789,42.6035,41.7789,42.0538,92100.0],["2017-12-07",42.0538,42.7409,41.8247,42.1454,100700.0],["2017-12-08",42.2828,42.2828,41.5499,41.5499,67300.0],["2017-12-11",41.5957,41.6415,41.22,41.4582,108500.0],["2017-12-12",41.5499,41.7789,41.0001,41.046,102200.0],["2017-12-13",41.0002,42.0538,41.0002,41.5499,147600.0],["2017-12-14",41.5499,42.0538,40.9543,41.0918,147500.0],["2017-12-15",41.2292,41.5957,40.8627,41.046,419400.0],["2017-12-18",41.4124,42.5119,41.4124,42.008,194800.0],["2017-12-19",42.237,42.8784,41.4582,41.5957,92100.0],["2017-12-20",41.9164,42.2828,41.2292,41.4124,120800.0],["2017-12-21",41.6415,41.6873,41.0918,41.5041,110000.0],["2017-12-22",41.6415,41.6415,41.0002,41.1834,107800.0],["2017-12-26",41.1376,41.4124,41.1376,41.3208,71300.0],["2017-12-27",41.3666,41.6415,41.1834,41.5499,61300.0],["2017-12-28",41.5499,41.8706,41.1834,41.8706,97700.0],["2017-12-29",42.0996,42.5119,41.8705,42.0538,140600.0],["2018-01-02",42.3287,42.3287,41.1834,41.275,109400.0],["2018-01-03",41.275,41.5957,40.9085,41.1834,97300.0],["2018-01-04",41.5041,41.9622,41.4583,41.8247,126400.0],["2018-01-05",41.8705,41.9622,41.1376,41.5957,108600.0],["2018-01-08",41.5041,41.7789,41.1376,41.5957,131700.0],["2018-01-09",41.504,41.5773,41.0918,41.1376,125600.0],["2018-01-10",41.1376,41.1834,40.7253,41.0001,88600.0],["2018-01-11",41.0918,41.6415,40.9543,41.5041,128500.0],["2018-01-12",41.5957,42.8326,41.5041,41.7331,95900.0],["2018-01-16",41.8706,42.2828,41.0002,41.1834,121300.0],["2018-01-17",41.1376,41.8247,41.0276,41.5957,125600.0],["2018-01-18",41.5499,41.5499,40.7711,40.8169,76700.0],["2018-01-19",40.7253,41.5957,38.1141,41.5957,138400.0],["2018-01-22",41.5499,41.6415,41.1376,41.3666,130400.0],["2018-01-23",41.2292,41.4125,39.8549,41.1834,81100.0],["2018-01-24",41.4583,41.8247,40.9543,41.046,124400.0],["2018-01-25",41.275,41.8705,40.542,41.8247,216200.0],["2018-01-26",42.008,42.2828,41.5957,42.0538,55600.0],["2018-01-29",41.9164,42.008,41.1193,41.1834,106600.0],["2018-01-30",40.7711,41.5957,40.7711,41.5041,88100.0],["2018-01-31",41.741,42.1084,41.5114,41.6032,110900.0],["2018-02-01",41.5114,42.0165,41.3737,41.7869,117000.0],["2018-02-02",41.6033,41.6033,40.8226,41.0522,113400.0],["2018-02-05",40.7767,41.19,39.0777,39.2154,140000.0],["2018-02-06",38.6185,39.4909,38.2236,39.0777,262300.0],["2018-02-07",38.9399,39.6746,38.8022,39.3532,116400.0],["2018-02-08",39.3991,39.3991,38.1134,38.1134,97600.0],["2018-02-09",38.5726,38.7103,37.2409,38.2511,214300.0],["2018-02-12",38.297,39.3532,38.0674,39.1695,104700.0],["2018-02-13",38.7562,39.3991,38.5725,39.3073,80000.0],["2018-02-14",38.8481,40.1797,38.8021,40.1338,92200.0],["2018-02-15",40.5012,40.5012,39.7665,40.5012,70100.0],["2018-02-16",40.3634,41.19,40.3634,40.8226,129100.0],["2018-02-20",38.8021,40.1797,36.598,36.598,219900.0],["2018-02-21",37.8838,39.1695,37.5164,37.5164,101000.0],["2018-02-22",37.6542,37.7001,36.8735,36.9654,165200.0],["2018-02-23",37.2868,37.746,37.1031,37.5164,202100.0],["2018-02-26",37.5623,38.2052,37.4705,38.1593,79800.0],["2018-02-27",38.2511,38.4807,37.5623,37.6082,94400.0],["2018-02-28",37.8378,37.8378,35.8633,35.9551,188300.0],["2018-03-01",35.9551,36.8276,35.3123,36.0929,258400.0],["2018-03-02",35.8174,37.0113,35.6337,36.598,160800.0],["2018-03-05",36.4603,37.3327,36.2766,37.0113,89200.0],["2018-03-06",37.0572,37.8378,36.7358,37.5623,151500.0],["2018-03-07",37.2868,38.343,37.2868,38.297,104900.0],["2018-03-08",38.4348,38.6644,37.7001,38.1593,94900.0],["2018-03-09",38.5726,39.445,38.4348,39.3991,84500.0],["2018-03-12",39.445,39.9501,37.994,39.3991,100300.0],["2018-03-13",39.5828,39.7665,38.9858,39.445,153700.0],["2018-03-14",39.6746,39.6746,38.5726,38.6644,114300.0],["2018-03-15",38.7103,38.9399,38.2511,38.4807,124300.0],["2018-03-16",38.3889,39.3532,38.1868,39.3073,517500.0],["2018-03-19",39.1695,39.3991,38.1409,38.8021,135900.0],["2018-03-20",38.8481,39.3532,38.5725,38.7562,69300.0],["2018-03-21",38.7562,39.3532,38.7103,38.9858,55900.0],["2018-03-22",38.5266,38.7562,37.5623,37.6542,130900.0],["2018-03-23",37.7919,37.7919,36.3225,36.3684,134900.0],["2018-03-26",36.9654,37.4246,36.5062,37.2868,161100.0],["2018-03-27",37.4705,37.6082,36.5521,36.6898,95900.0],["2018-03-28",36.8276,37.0572,36.3684,36.5062,82400.0],["2018-03-29",36.8276,38.2511,36.8276,37.4246,191400.0],["2018-04-02",37.2409,37.4245,36.0929,36.4143,125900.0],["2018-04-03",36.6439,37.2409,36.2766,37.1031,168600.0],["2018-04-04",36.8276,37.9756,36.8276,37.7919,88000.0],["2018-04-05",38.0674,38.5266,37.8378,38.4807,95400.0],["2018-04-06",38.2052,38.7562,37.2409,37.7001,93300.0],["2018-04-09",37.8838,38.2052,37.195,37.2409,131900.0],["2018-04-10",37.7919,38.5266,37.7001,38.0215,69100.0],["2018-04-11",37.8378,38.2052,37.2868,38.0674,65600.0],["2018-04-12",38.297,38.8297,37.8838,38.343,81200.0],["2018-04-13",38.4348,39.0134,38.3705,38.5726,89500.0],["2018-04-16",38.9399,39.5369,38.7562,39.445,81200.0],["2018-04-17",39.445,40.1338,39.3991,40.0879,108200.0],["2018-04-18",40.2256,40.5012,40.042,40.042,130100.0],["2018-04-19",39.9501,40.4553,39.6287,39.6746,85200.0],["2018-04-20",39.491,39.6746,39.1695,39.491,82500.0],["2018-04-23",39.6287,39.8583,39.3532,39.5369,50200.0],["2018-04-24",39.7665,39.7665,38.2327,38.8481,89700.0],["2018-04-25",38.8021,39.445,38.3705,38.8021,86500.0],["2018-04-26",38.9399,38.9399,38.1593,38.343,57000.0],["2018-04-27",38.297,38.7103,37.9297,38.1593,58000.0],["2018-04-30",38.2052,38.4348,37.6542,37.6542,64600.0],["2018-05-01",39.9501,40.5471,37.8378,40.5012,148200.0],["2018-05-02",40.7038,40.7038,39.6908,39.7368,129000.0],["2018-05-03",39.6447,39.921,38.8159,39.3224,114900.0],["2018-05-04",39.1382,40.934,39.0462,40.3354,189600.0],["2018-05-07",40.2433,40.888,39.35,40.4275,99400.0],["2018-05-08",40.3815,40.934,40.3815,40.8419,121400.0],["2018-05-09",40.98,41.5786,40.5196,41.2103,136000.0],["2018-05-10",41.3944,41.4865,37.9871,41.2563,97600.0],["2018-05-11",41.0261,41.8549,40.2433,41.6247,83300.0],["2018-05-14",41.6247,42.3154,41.2103,41.4405,79200.0],["2018-05-15",41.3484,41.6247,41.1642,41.3023,67300.0],["2018-05-16",41.4865,42.1772,41.1642,41.8089,133100.0],["2018-05-17",41.8088,42.4535,41.7168,42.1772,100700.0],["2018-05-18",42.3154,42.6377,42.0851,42.2693,125600.0],["2018-05-21",42.6377,43.4204,42.4535,43.3744,62800.0],["2018-05-22",43.4665,43.6046,42.8679,42.8679,130700.0],["2018-05-23",42.7758,42.9139,42.0851,42.6377,136400.0],["2018-05-24",42.6377,42.8218,42.3153,42.7758,146200.0],["2018-05-25",42.6837,42.8218,42.3153,42.5456,86000.0],["2018-05-29",42.2693,42.7298,41.9009,42.4074,104900.0],["2018-05-30",42.6837,43.7888,42.5916,43.6967,102500.0],["2018-05-31",43.6506,43.6506,42.3614,42.5916,88200.0],["2018-06-01",42.7298,43.3744,42.6837,43.2823,142000.0],["2018-06-04",43.5125,43.6967,43.1902,43.6507,126300.0],["2018-06-05",43.6046,44.2032,43.5125,44.2032,111200.0],["2018-06-06",44.2032,44.6176,43.6967,44.5255,103400.0],["2018-06-07",44.6636,44.8478,44.0651,44.3874,126100.0],["2018-06-08",44.3874,44.8018,44.1111,44.6176,121200.0],["2018-06-11",44.5255,44.9399,44.3874,44.7557,73500.0],["2018-06-12",44.5716,44.5716,42.4535,42.7298,203200.0],["2018-06-13",43.0521,43.0521,42.5456,42.96,133600.0],["2018-06-14",43.2363,43.2363,42.8219,43.1902,112100.0],["2018-06-15",42.9139,43.5125,42.7758,43.0521,280800.0],["2018-06-18",43.006,43.2823,42.5732,43.2362,135600.0],["2018-06-19",42.9139,43.006,42.0851,42.5916,146600.0],["2018-06-20",42.8218,43.0521,42.1772,42.6837,120600.0],["2018-06-21",42.6837,42.7298,41.7168,42.2693,164000.0],["2018-06-22",42.6377,42.9139,42.0851,42.2233,239600.0],["2018-06-25",41.947,41.993,41.3024,41.7168,145900.0],["2018-06-26",41.7628,42.2233,41.5786,41.947,55300.0],["2018-06-27",42.0391,42.4535,41.4865,41.4865,60100.0],["2018-06-28",41.3024,41.8549,40.7038,41.5786,94200.0],["2018-06-29",41.6247,42.2233,41.4405,41.5326,92700.0],["2018-07-02",41.2103,41.947,40.934,41.8549,116400.0],["2018-07-03",42.0391,42.2693,41.6707,41.7168,51500.0],["2018-07-05",41.7628,42.5916,41.6247,42.4995,118500.0],["2018-07-06",42.4535,42.8679,42.1772,42.5916,77900.0],["2018-07-09",42.8679,43.4665,42.7758,43.2823,81800.0],["2018-07-10",43.2823,43.8348,42.8679,43.2823,96600.0],["2018-07-11",43.006,43.2363,42.5916,42.6377,94600.0],["2018-07-12",42.9139,42.9139,42.2233,42.6377,70600.0],["2018-07-13",42.5916,42.9876,42.5916,42.8679,117400.0],["2018-07-16",42.7298,42.8218,41.947,41.993,72800.0],["2018-07-17",41.9009,42.2693,41.9009,42.0851,76900.0],["2018-07-18",42.0391,42.4995,41.8089,42.3614,157200.0],["2018-07-19",41.947,42.9139,41.947,42.7758,106600.0],["2018-07-20",42.6837,43.5586,42.6377,43.006,89600.0],["2018-07-23",42.9139,43.2363,42.5916,43.1902,108000.0],["2018-07-24",42.0851,45.4925,42.0851,45.3083,324500.0],["2018-07-25",45.4004,45.4004,42.8034,43.1902,243200.0],["2018-07-26",43.4665,45.032,43.4665,44.986,230200.0],["2018-07-27",44.8939,45.3543,43.8809,43.9269,135700.0],["2018-07-30",43.8809,44.5255,43.3283,43.4204,139300.0],["2018-07-31",43.6046,45.5846,43.6046,45.5385,220200.0],["2018-08-01",45.3723,45.557,44.2646,44.5877,123500.0],["2018-08-02",44.3107,45.2339,43.4337,44.9108,66400.0],["2018-08-03",44.8646,45.2339,43.8953,44.2184,122500.0],["2018-08-06",44.2646,45.0031,43.9876,44.8646,81100.0],["2018-08-07",45.0954,45.557,44.5877,45.0492,134400.0],["2018-08-08",45.0492,45.6954,44.3107,45.0492,97100.0],["2018-08-09",45.0954,45.4647,44.8185,45.1416,57600.0],["2018-08-10",44.9108,45.1416,44.403,44.5415,67500.0],["2018-08-13",44.5877,45.0031,44.1261,44.2184,55400.0],["2018-08-14",44.403,45.0492,44.3107,44.7261,66600.0],["2018-08-15",44.5877,44.5877,43.6645,44.3569,109000.0],["2018-08-16",44.3107,45.0031,44.2,44.403,176100.0],["2018-08-17",44.3107,45.28,44.0799,45.2339,94700.0],["2018-08-20",45.3262,45.6954,45.0954,45.1877,93800.0],["2018-08-21",45.4185,46.4339,44.8646,45.9724,116200.0],["2018-08-22",45.8801,46.157,45.1415,45.6031,84200.0],["2018-08-23",45.5108,45.5108,44.5415,44.7261,95800.0],["2018-08-24",44.8646,45.0492,44.5415,44.7723,131700.0],["2018-08-27",45.0031,45.7416,45.0031,45.2339,68400.0],["2018-08-28",45.28,45.7416,44.9108,45.0031,81000.0],["2018-08-29",45.0031,45.28,44.68,45.1416,132400.0],["2018-08-30",45.1416,45.3262,44.6338,44.8646,52700.0],["2018-08-31",44.68,45.1877,44.6338,45.1416,75400.0],["2018-09-04",44.9569,45.0031,43.9415,44.5877,61500.0],["2018-09-05",44.6338,45.6031,44.5877,45.4646,96900.0],["2018-09-06",45.3723,46.3878,45.0492,45.0954,90900.0],["2018-09-07",44.9569,45.0492,44.3569,44.9108,83300.0],["2018-09-10",45.0492,45.7877,45.0492,45.2339,45200.0],["2018-09-11",45.1416,45.4185,44.68,45.2339,60000.0],["2018-09-12",45.28,45.6031,45.0031,45.2339,61300.0],["2018-09-13",45.0954,46.0647,45.0954,45.8339,63300.0],["2018-09-14",45.9724,46.8494,45.6493,46.4801,140100.0],["2018-09-17",46.6647,46.8494,46.3416,46.6186,82700.0],["2018-09-18",46.7109,47.4955,46.2308,47.1263,102600.0],["2018-09-19",46.8955,47.0802,44.4492,44.5415,205800.0],["2018-09-20",44.8185,45.1877,44.1261,44.3107,109400.0],["2018-09-21",44.403,45.0031,43.5722,43.8492,378500.0],["2018-09-24",43.8491,43.8953,43.0183,43.4799,78000.0],["2018-09-25",43.5261,43.9692,43.2491,43.8953,106000.0],["2018-09-26",43.9876,43.9876,43.2953,43.3876,97400.0],["2018-09-27",43.4799,43.7568,43.203,43.5722,53100.0],["2018-09-28",43.5261,44.0799,43.2491,43.6184,100800.0],["2018-10-01",43.803,43.9138,43.0183,43.0553,137900.0],["2018-10-02",43.046,43.5353,43.0091,43.1291,80000.0],["2018-10-03",43.3045,44.1076,42.9445,43.7938,59400.0],["2018-10-04",43.7845,44.0984,43.1845,43.443,49800.0],["2018-10-05",43.563,43.6276,42.3721,42.8891,78700.0],["2018-10-08",42.8245,43.1291,42.6029,42.8891,49600.0],["2018-10-09",42.7875,42.9537,42.2706,42.3167,166700.0],["2018-10-10",42.2337,42.5568,40.9874,41.0797,156500.0],["2018-10-11",40.9874,41.1536,39.4273,39.4458,114600.0],["2018-10-12",40.1104,40.1104,38.2365,38.7442,122900.0],["2018-10-15",38.7719,39.7043,38.4211,39.3165,133600.0],["2018-10-16",39.6489,41.1166,38.6057,41.0889,138700.0],["2018-10-17",40.9505,41.1351,40.5351,40.969,56700.0],["2018-10-18",40.8028,40.9136,39.575,39.8612,112000.0],["2018-10-19",39.815,40.0274,37.7934,38.5042,290200.0],["2018-10-22",38.7073,39.0765,37.9964,38.6796,114400.0],["2018-10-23",38.0426,38.6057,37.1287,38.0888,77200.0],["2018-10-24",37.978,38.2088,36.5102,36.5748,121300.0],["2018-10-25",36.9164,37.8857,36.9164,37.5718,146300.0],["2018-10-26",35.8825,39.5935,35.8825,38.9011,107100.0],["2018-10-29",39.3073,40.3781,37.7749,38.338,128200.0],["2018-10-30",38.1811,39.4827,37.4426,39.3442,117500.0],["2018-10-31",39.7886,40.1496,39.1683,39.2702,173400.0],["2018-11-01",39.6127,40.2422,39.0202,40.1589,216700.0],["2018-11-02",40.2329,40.7791,40.1404,40.6773,147500.0],["2018-11-05",40.8069,41.1309,40.3718,40.9458,147000.0],["2018-11-06",40.7699,41.6864,40.7699,41.5938,63600.0],["2018-11-07",41.6864,42.6306,41.3809,42.5473,89600.0],["2018-11-08",42.2696,42.825,41.9734,42.3899,124900.0],["2018-11-09",42.2048,42.214,41.4549,42.0567,116700.0],["2018-11-12",42.1307,42.2418,41.2235,41.3438,92100.0],["2018-11-13",41.4179,42.2974,40.8624,41.0013,67100.0],["2018-11-14",41.3253,42.3437,40.5662,40.6958,96900.0],["2018-11-15",40.4551,41.9548,39.8719,41.7975,88900.0],["2018-11-16",41.4086,41.8993,41.0754,41.7975,159700.0],["2018-11-19",41.6956,41.7604,40.5477,40.7051,75400.0],["2018-11-20",40.4551,40.9273,39.5386,39.9182,111900.0],["2018-11-21",40.1959,40.8439,39.5016,40.3348,73100.0],["2018-11-23",39.8904,40.6403,39.4553,40.3996,33500.0],["2018-11-26",40.5384,41.1957,40.3996,40.9365,71500.0],["2018-11-27",40.6495,40.8902,40.3718,40.5014,67300.0],["2018-11-28",40.6033,42.2233,40.3996,42.1492,82700.0],["2018-11-29",41.9919,42.2418,40.8717,41.0754,128000.0],["2018-11-30",40.8532,41.9826,40.8532,41.89,165500.0],["2018-12-03",42.4085,42.9176,41.242,42.0474,152700.0],["2018-12-04",41.8437,41.8437,39.4553,39.5572,113800.0],["2018-12-06",38.9462,39.3442,37.6409,38.798,196700.0],["2018-12-07",38.9184,39.696,37.7427,37.7797,186300.0],["2018-12-10",37.6316,38.7055,37.4002,37.9649,253600.0],["2018-12-11",38.3444,38.7703,37.8908,38.2241,127600.0],["2018-12-12",38.6869,39.8441,38.0389,39.0758,164300.0],["2018-12-13",39.2054,39.8071,38.4925,38.6499,118500.0],["2018-12-14",38.2333,38.7795,37.5205,37.826,156500.0],["2018-12-17",37.8075,38.8443,37.4372,37.8815,229500.0],["2018-12-18",38.1037,39.085,38.1037,38.4463,118600.0],["2018-12-19",38.4833,39.2331,37.2335,37.6316,99200.0],["2018-12-20",37.3539,38.1037,37.0947,37.4927,144600.0],["2018-12-21",37.6872,38.724,36.9558,37.465,778700.0],["2018-12-24",37.1872,38.3629,36.9928,37.0484,120400.0],["2018-12-26",37.3909,38.9369,36.9558,38.8536,126400.0],["2018-12-27",38.2148,39.2146,37.6964,39.2146,129800.0],["2018-12-28",39.2239,39.8997,38.7795,39.3627,105900.0],["2018-12-31",39.4831,39.7053,39.048,39.696,100000.0],["2019-01-02",39.0943,40.02,38.6314,39.9923,151600.0],["2019-01-03",39.9182,40.2607,38.6684,38.9276,133600.0],["2019-01-04",39.4553,40.4459,39.0387,40.4459,221800.0],["2019-01-07",40.3996,41.0846,39.7423,40.6588,105300.0],["2019-01-08",40.9921,41.5568,40.594,41.529,65100.0],["2019-01-09",41.6493,42.1493,41.5568,41.9641,51700.0],["2019-01-10",41.6864,42.3714,41.5197,42.3251,72800.0],["2019-01-11",42.0474,42.3622,41.8437,42.0567,117100.0],["2019-01-14",41.8345,42.0474,41.3068,41.4549,94400.0],["2019-01-15",41.5012,41.7049,41.1309,41.6586,130000.0],["2019-01-16",41.5568,41.9363,41.0383,41.6493,77100.0],["2019-01-17",41.4457,42.6769,41.4272,42.214,148100.0],["2019-01-18",42.214,43.3712,42.214,42.9546,144400.0],["2019-01-22",42.5843,42.8621,42.2048,42.7417,192100.0],["2019-01-23",42.9269,42.9269,42.2789,42.6214,161600.0],["2019-01-24",42.5473,42.9546,42.2974,42.8528,143800.0],["2019-01-25",43.1398,43.3712,42.9269,43.0472,78600.0],["2019-01-28",42.788,42.788,42.0659,42.3529,85900.0],["2019-01-29",42.5473,43.1953,42.5473,42.9361,68900.0],["2019-01-30",43.3435,43.8341,42.9454,43.6675,74400.0],["2019-01-31",43.635,44.4336,43.4121,44.3686,109200.0],["2019-02-01",44.4057,44.8236,44.0714,44.4893,91700.0],["2019-02-04",44.3964,44.7864,44.2571,44.7679,56800.0],["2019-02-05",44.8329,44.8979,44.3314,44.8422,74700.0],["2019-02-06",44.8236,44.935,44.5357,44.8143,40100.0],["2019-02-07",44.6657,44.6657,43.3935,43.9878,80500.0],["2019-02-08",43.9135,44.3407,43.3471,44.0993,77500.0],["2019-02-11",44.2757,44.935,44.1736,44.8793,105500.0],["2019-02-12",45.1579,45.8636,45.1207,45.4457,97500.0],["2019-02-13",45.455,45.7429,45.0372,45.4365,83100.0],["2019-02-14",45.2786,45.6965,45.065,45.4643,177200.0],["2019-02-15",45.6872,47.2472,45.6872,47.1729,155700.0],["2019-02-19",48.5844,51.3052,46.7179,50.2095,315900.0],["2019-02-20",50.5623,51.3238,49.3087,50.748,288100.0],["2019-02-21",50.748,51.5559,49.8102,51.2216,194700.0],["2019-02-22",51.3981,51.621,50.8688,51.1567,182300.0],["2019-02-25",51.1566,51.5374,50.7016,50.8502,143700.0],["2019-02-26",50.4509,50.9895,50.033,50.2373,202400.0],["2019-02-27",50.2466,50.3209,49.5687,50.1445,139500.0],["2019-02-28",50.0145,50.0702,49.4016,49.4109,142900.0],["2019-03-01",49.7823,50.1259,49.123,50.0237,175700.0],["2019-03-04",50.098,50.423,49.4666,49.4759,163500.0],["2019-03-05",49.318,49.8566,49.0116,49.0116,192500.0],["2019-03-06",48.863,49.2252,48.5101,48.7144,170100.0],["2019-03-07",48.6866,48.8444,48.0365,48.4451,102900.0],["2019-03-08",48.1758,48.6773,48.0273,48.473,89400.0],["2019-03-11",48.5473,49.1416,48.3801,48.733,334100.0],["2019-03-12",48.7237,48.7237,47.9158,48.0365,140800.0],["2019-03-13",48.3058,48.6216,47.8973,47.9344,311400.0],["2019-03-14",47.9437,47.9437,47.1729,47.7487,121700.0],["2019-03-15",47.8973,48.2965,47.2658,47.3308,504100.0],["2019-03-18",47.5722,48.3708,47.4887,48.3337,189400.0],["2019-03-19",48.6123,49.1416,47.8508,48.0365,135100.0],["2019-03-20",48.0365,48.4637,47.1637,47.7301,131900.0],["2019-03-21",47.693,48.6308,47.693,48.343,109400.0],["2019-03-22",48.083,48.3151,46.1422,46.1793,162100.0],["2019-03-25",46.1236,46.6715,45.9843,46.0679,209100.0],["2019-03-26",46.3372,47.5165,46.1515,46.9594,152600.0],["2019-03-27",46.9965,47.5258,46.3093,46.7829,74000.0],["2019-03-28",46.9501,47.4051,46.6622,47.2379,74600.0],["2019-03-29",47.6465,47.8415,47.0801,47.4422,140500.0],["2019-04-01",47.8137,48.7237,47.8044,48.1201,129100.0],["2019-04-02",48.1294,48.1294,47.4422,47.7672,69600.0],["2019-04-03",47.8694,48.1944,47.5537,47.758,147600.0],["2019-04-04",47.8137,48.343,47.5165,48.0458,96800.0],["2019-04-05",48.0923,48.5937,47.953,48.3801,246000.0],["2019-04-08",48.148,49.5037,47.7858,48.1387,76600.0],["2019-04-09",47.8601,47.8601,45.7522,45.9565,256800.0],["2019-04-10",46.1422,46.8294,45.5479,46.8294,285400.0],["2019-04-11",46.8572,46.9872,46.6251,46.8758,115600.0],["2019-04-12",47.2751,48.0273,46.7086,47.0987,128900.0],["2019-04-15",47.1079,47.8415,46.8758,47.6001,144200.0],["2019-04-16",47.8415,48.1665,47.6558,48.083,140600.0],["2019-04-17",48.3151,48.7701,47.8694,47.9344,197100.0],["2019-04-18",47.9715,48.4916,47.5908,47.888,82900.0],["2019-04-22",47.9065,47.9065,46.8294,47.5444,112600.0],["2019-04-23",45.9936,46.1515,42.6599,42.7342,587000.0],["2019-04-24",42.2606,44.3036,41.7963,44.0528,349000.0],["2019-04-25",43.8393,44.09,42.9942,43.3471,227200.0],["2019-04-26",43.4771,44.1457,43.3842,44.1086,134900.0],["2019-04-29",44.3314,45.0093,44.1086,44.74,153300.0],["2019-04-30",44.9443,45.4736,44.5914,45.3715,232800.0],["2019-05-01",45.6928,45.7859,44.482,45.0501,353200.0],["2019-05-02",45.0781,45.3295,44.305,44.8825,91700.0],["2019-05-03",45.2457,46.1212,45.1619,46.0001,111500.0],["2019-05-06",45.1991,45.9536,44.8359,45.7393,107400.0],["2019-05-07",45.3202,45.6555,43.8207,44.3144,173200.0],["2019-05-08",44.3237,44.5286,43.6717,43.6903,170600.0],["2019-05-09",43.3737,44.1467,43.1874,43.8952,165600.0],["2019-05-10",43.8114,44.2119,43.1595,43.7835,92300.0],["2019-05-13",42.9918,42.9918,42.107,42.3119,137600.0],["2019-05-14",42.5261,43.6251,42.0046,42.8335,180700.0],["2019-05-15",42.433,43.2153,42.3119,43.0943,161500.0],["2019-05-16",43.1688,43.5879,43.1408,43.3271,133000.0],["2019-05-17",42.8893,43.1967,42.1629,42.2374,133300.0],["2019-05-20",41.9021,42.6099,41.7717,42.2281,68700.0],["2019-05-21",42.5447,42.7217,41.9673,42.582,137000.0],["2019-05-22",42.4796,42.6006,42.0325,42.0418,77700.0],["2019-05-23",41.7345,41.7345,40.7472,41.0546,163900.0],["2019-05-24",41.3712,41.7717,41.2036,41.7158,56100.0],["2019-05-28",41.8742,41.9859,41.4364,41.5016,61400.0],["2019-05-29",41.1291,41.2129,40.5796,40.8217,211400.0],["2019-05-30",40.9708,41.4271,40.6168,40.8683,80300.0],["2019-05-31",40.2629,40.8497,40.1791,40.8217,121900.0],["2019-06-03",40.7938,41.5296,40.7938,41.4644,110600.0],["2019-06-04",41.958,42.4982,41.4644,41.9301,213000.0],["2019-06-05",41.9301,44.1001,39.9276,40.8776,435500.0],["2019-06-06",40.7845,41.66,40.6634,41.2502,185500.0],["2019-06-07",41.5668,42.3212,41.5575,42.0511,136000.0],["2019-06-10",42.2747,42.8801,42.2188,42.6286,101900.0],["2019-06-11",43.1315,43.3085,42.4144,42.5913,116500.0],["2019-06-12",42.5261,42.8521,42.0977,42.8242,92300.0],["2019-06-13",43.1874,43.4202,42.7869,43.0943,110800.0],["2019-06-14",43.085,43.2805,42.256,42.8149,99900.0],["2019-06-17",42.9452,43.1874,42.4144,42.4889,142900.0],["2019-06-18",42.7031,43.3271,42.6006,42.6565,185300.0],["2019-06-19",42.731,42.9732,42.3585,42.7683,121400.0],["2019-06-20",43.3085,43.7742,42.9452,43.6996,91200.0],["2019-06-21",43.4482,43.6996,42.8428,42.8707,289800.0],["2019-06-24",43.0198,43.5413,42.2654,42.3026,130700.0],["2019-06-25",42.2747,42.8521,42.1815,42.5355,161100.0],["2019-06-26",42.7217,43.1781,42.3026,42.5634,108400.0],["2019-06-27",42.6752,43.4109,42.61,43.4109,115000.0],["2019-06-28",43.4109,44.4168,43.2619,44.2398,296400.0],["2019-07-01",44.6869,44.7335,43.2247,43.5227,181600.0],["2019-07-02",43.6717,43.6717,42.9359,43.1967,121500.0],["2019-07-03",43.4389,43.7742,43.2433,43.5786,72900.0],["2019-07-05",43.4668,43.4947,42.582,43.4016,136100.0],["2019-07-08",43.383,43.5879,42.9546,43.0663,225700.0],["2019-07-09",42.9359,42.9359,42.0511,42.284,148000.0],["2019-07-10",42.433,42.5168,42.0046,42.0325,135600.0],["2019-07-11",42.0977,42.0977,41.3806,41.7065,118100.0],["2019-07-12",41.8742,42.4702,41.5482,42.1536,262600.0],["2019-07-15",42.2002,42.4423,41.9114,42.4144,299400.0],["2019-07-16",42.4423,43.1688,42.3026,42.9732,200800.0],["2019-07-17",42.9825,43.1967,42.4237,42.4516,129800.0],["2019-07-18",42.5261,42.6845,42.256,42.3771,140800.0],["2019-07-19",42.3492,42.9173,42.3212,42.4796,188700.0],["2019-07-22",42.5168,42.6006,41.93,42.5541,253100.0],["2019-07-23",41.9114,43.3644,41.4364,43.2433,325400.0],["2019-07-24",42.8894,43.6624,42.5727,43.5972,274500.0],["2019-07-25",43.7649,43.7649,42.8428,43.4482,135500.0],["2019-07-26",43.4389,44.1374,43.3923,43.9139,124000.0],["2019-07-29",43.9698,44.0629,42.61,43.2526,125600.0],["2019-07-30",42.9639,43.9884,42.9173,43.8393,198700.0],["2019-07-31",43.9374,44.6475,43.5544,43.7786,204300.0],["2019-08-01",43.8067,44.0028,42.8444,43.5918,229900.0],["2019-08-02",43.6665,44.2271,42.9752,43.4516,176500.0],["2019-08-05",42.751,42.751,41.5925,41.9195,217900.0],["2019-08-06",42.3212,42.6389,41.8448,42.3866,186800.0],["2019-08-07",41.9382,42.2745,41.6205,42.1157,96400.0],["2019-08-08",42.3679,43.0499,42.1624,42.8818,192400.0],["2019-08-09",42.779,42.7883,42.0596,42.5081,119400.0],["2019-08-12",42.3773,42.4894,41.7046,41.7233,128000.0],["2019-08-13",41.6486,43.0499,40.9759,42.5361,85400.0],["2019-08-14",41.9942,42.7416,41.1721,41.5178,112200.0],["2019-08-15",41.5551,42.125,41.0974,41.7794,152000.0],["2019-08-16",42.0503,43.162,42.0503,42.9658,109500.0],["2019-08-19",43.5077,43.9935,42.4427,43.7226,112500.0],["2019-08-20",43.5451,43.9748,42.9191,42.9472,117200.0],["2019-08-21",43.3769,43.3769,42.8724,43.2087,89600.0],["2019-08-22",43.2835,43.3489,42.6108,42.6575,109400.0],["2019-08-23",42.5548,42.5548,40.7984,40.9666,113400.0],["2019-08-26",41.387,41.387,40.8731,41.3216,72100.0],["2019-08-27",41.5177,41.7326,40.8358,40.8638,92800.0],["2019-08-28",40.8264,41.6579,40.6676,41.3589,63300.0],["2019-08-29",41.8541,42.4987,41.4897,42.2184,143000.0],["2019-08-30",42.5267,43.1247,42.2838,42.835,86300.0],["2019-09-03",42.4707,42.4987,41.2281,41.5925,101100.0],["2019-09-04",42.0036,42.2932,41.5925,41.9008,64600.0],["2019-09-05",42.3212,43.872,42.3212,43.2087,103400.0],["2019-09-06",43.4516,43.6852,43.1247,43.3769,94800.0],["2019-09-09",43.461,43.8907,43.1807,43.6852,77200.0],["2019-09-10",43.7319,44.9184,43.4143,44.9091,106900.0],["2019-09-11",45.0959,46.544,44.6568,46.5347,210200.0],["2019-09-12",46.7122,47.1793,45.9834,46.927,157500.0],["2019-09-13",46.955,47.4969,46.7775,47.3287,119700.0],["2019-09-16",46.9737,46.9737,45.6658,46.0862,116500.0],["2019-09-17",45.5817,46.2544,45.0959,46.0955,140200.0],["2019-09-18",45.9087,45.9741,44.47,45.0305,117100.0],["2019-09-19",45.2547,45.4042,44.3485,44.4233,104000.0],["2019-09-20",44.4233,44.4233,43.3956,43.6945,425000.0],["2019-09-23",43.6385,44.115,43.1153,43.5077,152400.0],["2019-09-24",43.7132,43.8347,42.807,43.106,148500.0],["2019-09-25",43.2461,44.6381,43.2368,44.4419,114900.0],["2019-09-26",44.3485,44.4513,43.872,44.3392,102400.0],["2019-09-27",44.6195,44.9558,44.4326,44.6755,124700.0],["2019-09-30",44.6848,45.2641,44.6662,44.6662,177700.0],["2019-10-01",44.9371,45.4696,43.2087,43.3676,99000.0],["2019-10-02",42.9004,43.1247,42.4146,43.0219,130100.0],["2019-10-03",42.779,43.4236,42.3025,43.0966,72500.0],["2019-10-04",43.0779,43.489,42.8724,43.461,61500.0],["2019-10-07",43.2648,43.6198,42.7416,43.1714,109500.0],["2019-10-08",42.751,42.8351,42.0877,42.1531,124600.0],["2019-10-09",42.4146,42.48,41.7139,42.3679,106200.0],["2019-10-10",42.4987,43.0966,42.4987,42.8444,75100.0],["2019-10-11",43.3769,44.6101,43.2928,43.8627,87600.0],["2019-10-14",43.517,44.3018,43.3022,43.8721,43900.0],["2019-10-15",43.8534,44.5634,43.6105,44.5634,87100.0],["2019-10-16",44.3205,44.8904,44.3111,44.498,61200.0],["2019-10-17",44.6942,45.5724,44.6942,45.5257,98800.0],["2019-10-18",45.2641,46.0208,45.2174,45.8153,169400.0],["2019-10-21",46.0956,46.7028,45.9274,45.9741,95200.0],["2019-10-22",45.862,46.9831,45.7499,46.516,97900.0],["2019-10-23",46.4879,47.1793,46.3104,47.0952,95900.0],["2019-10-24",47.2166,47.9734,46.8429,47.8893,150500.0],["2019-10-25",47.88,48.5152,47.5997,47.9734,181000.0],["2019-10-28",48.2723,48.917,47.9547,48.7208,159800.0],["2019-10-29",48.7114,51.9719,47.9827,51.7571,226400.0],["2019-10-30",51.6636,51.8131,50.7574,51.5048,143900.0],["2019-10-31",51.1442,51.1442,50.0108,50.4417,149700.0],["2019-11-01",50.6477,51.0037,50.1981,50.451,123100.0],["2019-11-04",50.629,51.2004,50.6196,51.0037,96900.0],["2019-11-05",51.0693,51.4158,50.7789,51.1817,165900.0],["2019-11-06",51.2472,51.3034,50.5541,51.2004,98400.0],["2019-11-07",51.4627,51.7624,50.6103,50.8725,92800.0],["2019-11-08",50.7039,51.3128,50.5915,51.013,78300.0],["2019-11-11",50.7695,50.7695,50.1419,50.3761,57500.0],["2019-11-12",50.3948,50.807,50.0108,50.4791,61600.0],["2019-11-13",50.17,50.17,49.4488,49.6267,72800.0],["2019-11-14",49.6361,49.8796,49.4581,49.7017,61700.0],["2019-11-15",50.1044,50.807,49.8515,49.9546,91100.0],["2019-11-18",49.6923,49.9171,49.2801,49.7485,57100.0],["2019-11-19",49.9639,50.3199,49.7391,49.9358,64700.0],["2019-11-20",49.6548,50.3574,49.3926,49.7298,133100.0],["2019-11-21",49.9265,49.9265,49.1771,49.4394,99900.0],["2019-11-22",49.7298,50.4979,49.3551,50.3386,81800.0],["2019-11-25",50.3761,51.828,50.2543,51.6126,100200.0],["2019-11-26",51.547,51.7437,50.9662,51.5282,111100.0],["2019-11-27",51.6781,52.1184,50.7789,51.7249,95300.0],["2019-11-29",51.4814,52.2401,51.4627,51.9591,51500.0],["2019-12-02",52.0247,52.1839,51.191,51.266,77000.0],["2019-12-03",50.6946,51.013,50.4042,50.6103,82300.0],["2019-12-04",50.8913,51.5751,50.4323,50.7789,106500.0],["2019-12-05",50.9662,51.7905,50.6852,51.6594,115900.0],["2019-12-06",52.1746,52.7834,52.1558,52.3713,127700.0],["2019-12-09",52.2214,52.5118,51.8374,52.0528,143900.0],["2019-12-10",52.0996,52.6523,51.7718,52.4743,70600.0],["2019-12-11",52.4837,53.3455,52.3244,53.2986,78500.0],["2019-12-12",53.1394,53.7201,52.8584,53.4485,148100.0],["2019-12-13",53.4672,53.7576,52.0996,52.4743,124500.0],["2019-12-16",52.8584,53.0457,52.0434,52.2401,178800.0],["2019-12-17",52.287,52.4368,51.7624,52.2401,138500.0],["2019-12-18",52.4556,52.849,51.7062,52.7834,126500.0],["2019-12-19",52.7834,53.0551,52.109,52.9801,157700.0],["2019-12-20",53.3736,53.8325,52.9801,53.3173,650200.0],["2019-12-23",53.4017,53.4017,52.671,53.1113,102100.0],["2019-12-24",53.2892,53.2892,52.6991,53.0644,30500.0],["2019-12-26",53.0551,53.1581,52.7085,52.9989,71000.0],["2019-12-27",53.2237,53.3174,52.6991,53.205,76800.0],["2019-12-30",53.2049,53.6358,52.7741,53.3923,82300.0],["2019-12-31",53.1768,54.0667,52.6055,53.692,137900.0],["2020-01-02",53.9262,54.7224,53.5984,54.713,159300.0],["2020-01-03",53.9262,54.8442,53.5609,54.7599,182800.0],["2020-01-06",54.2447,54.966,53.8419,54.891,207300.0],["2020-01-07",54.6662,54.6662,53.5609,53.6452,181000.0],["2020-01-08",53.7763,54.2822,53.5422,54.1323,191600.0],["2020-01-09",54.2166,55.0784,54.0199,54.7411,119700.0],["2020-01-10",54.6475,54.9941,54.2541,54.6287,89300.0],["2020-01-13",54.5444,56.4085,54.4508,56.3429,172100.0],["2020-01-14",56.1649,56.4741,55.5842,55.7153,135900.0],["2020-01-15",55.4718,56.1649,55.0784,55.9027,150000.0],["2020-01-16",56.371,56.9892,55.9027,56.2773,194500.0],["2020-01-17",56.6146,56.9986,56.3148,56.5865,129600.0],["2020-01-21",56.2773,56.2773,55.6123,55.6966,132300.0],["2020-01-22",55.9495,56.0525,55.4062,55.6779,99300.0],["2020-01-23",55.4062,55.4062,54.4039,54.7505,335700.0],["2020-01-24",54.8817,54.8817,53.6171,53.7482,219800.0],["2020-01-27",52.9146,55.5935,52.6898,55.3875,297600.0],["2020-01-28",55.4624,56.6895,55.3968,56.1556,318800.0],["2020-01-29",56.3429,56.6614,55.5561,55.7528,200300.0],["2020-01-30",55.3687,56.0994,54.6194,55.631,209600.0],["2020-01-31",55.3313,55.8465,53.6358,54.0386,1632700.0],["2020-02-03",54.3009,55.4999,54.3009,55.0971,183400.0],["2020-02-04",55.6779,56.8487,55.453,56.7176,131500.0],["2020-02-05",57.3515,57.3515,56.5627,57.2294,202300.0],["2020-02-06",57.3797,57.4266,56.6284,57.2012,140000.0],["2020-02-07",56.8068,56.835,55.9334,56.187,103600.0],["2020-02-10",55.9428,56.9007,55.9428,56.9007,134900.0],["2020-02-11",57.2106,57.7459,56.6472,56.788,152300.0],["2020-02-12",57.1355,57.2106,56.6659,57.0791,239000.0],["2020-02-13",56.7505,57.1167,56.2903,56.9101,196600.0],["2020-02-14",57.1073,57.605,56.9383,57.1824,201100.0],["2020-02-18",53.5293,56.8256,53.5293,55.2009,389700.0],["2020-02-19",54.9192,55.8583,53.6514,55.6799,163600.0],["2020-02-20",55.5484,56.2339,54.9661,56.0743,178300.0],["2020-02-21",55.924,56.3654,55.0131,55.7738,118400.0],["2020-02-24",53.7077,54.5905,53.4166,54.1773,126600.0],["2020-02-25",54.2055,54.4684,52.5338,52.6184,148700.0],["2020-02-26",52.9001,53.7077,52.609,52.9189,101700.0],["2020-02-27",51.7544,51.9798,49.1625,49.2,235900.0],["2020-02-28",47.5472,49.2094,47.5472,48.5426,347200.0],["2020-03-02",48.9277,49.6977,48.0355,49.5944,243000.0],["2020-03-03",49.463,51.0876,48.1764,48.2703,184500.0],["2020-03-04",49.0779,50.5523,48.383,50.3551,190900.0],["2020-03-05",48.9652,49.3221,48.0449,48.768,194500.0],["2020-03-06",47.1903,49.2939,47.1903,49.0404,134400.0],["2020-03-09",47.1997,49.3033,47.1997,48.0449,203900.0],["2020-03-10",49.4536,51.4445,48.0073,51.2003,197300.0],["2020-03-11",49.7917,50.0452,45.9789,46.5423,242700.0],["2020-03-12",43.4808,46.4296,40.0437,40.1658,419900.0],["2020-03-13",42.5041,44.0067,40.5696,44.0067,366000.0],["2020-03-16",39.9498,44.0067,39.9498,41.9501,323300.0],["2020-03-17",42.3633,49.9983,41.1988,49.7823,366400.0],["2020-03-18",47.2842,48.3078,44.5138,47.0119,313200.0],["2020-03-19",46.7114,49.1812,44.5232,45.2933,372700.0],["2020-03-20",45.3872,46.2418,41.2457,41.8843,446500.0],["2020-03-23",42.645,44.1007,39.7526,41.9689,209100.0],["2020-03-24",43.6217,44.8425,39.8934,41.8937,378600.0],["2020-03-25",41.5275,41.6777,38.7383,38.9074,365600.0],["2020-03-26",39.7244,44.1946,38.9168,43.8095,232900.0],["2020-03-27",42.0909,43.6499,41.443,42.213,152600.0],["2020-03-30",42.7483,45.6126,40.8325,45.3403,223900.0],["2020-03-31",45.0304,45.8286,43.2179,44.2603,227800.0],["2020-04-01",42.6356,43.293,38.851,39.668,278500.0],["2020-04-02",39.2173,42.1567,38.9449,41.8562,311500.0],["2020-04-03",41.443,41.8656,39.546,40.7198,188900.0],["2020-04-06",41.997,44.2415,41.396,43.9598,243100.0],["2020-04-07",44.7768,44.9364,41.3397,42.6262,149000.0],["2020-04-08",43.4996,46.6456,43.0113,46.0446,205600.0],["2020-04-09",47.0964,48.7492,45.1055,48.7398,228600.0],["2020-04-13",47.9698,47.9792,45.2276,45.9037,181100.0],["2020-04-14",47.1997,48.4112,45.9413,46.8241,117200.0],["2020-04-15",44.7674,45.3215,43.3775,43.6311,142300.0],["2020-04-16",43.4902,45.7816,43.1615,45.7723,239000.0],["2020-04-17",47.35,48.0543,46.1855,46.5893,162200.0],["2020-04-20",45.1712,46.223,44.9364,46.0164,129700.0],["2020-04-21",44.7017,46.1573,44.1946,44.4387,103600.0],["2020-04-22",45.3872,45.838,44.6735,45.1806,128800.0],["2020-04-23",45.1524,46.6362,44.974,45.4342,143800.0],["2020-04-24",45.5844,46.4672,45.0304,45.9319,132800.0],["2020-04-27",46.3827,48.0073,46.1855,47.7444,190300.0],["2020-04-28",47.7444,48.6647,46.4484,47.951,298000.0],["2020-04-29",49.7541,54.2994,48.8244,50.4115,357400.0],["2020-04-30",49.5475,49.5475,47.6223,47.7068,287200.0],["2020-05-01",46.6456,46.7395,45.1524,45.8943,171300.0],["2020-05-04",45.2464,46.439,44.5045,46.3076,164600.0],["2020-05-05",47.2748,47.9886,45.6502,45.7347,174800.0],["2020-05-06",45.8996,46.5308,44.1849,44.3262,169800.0],["2020-05-07",45.2024,45.5321,44.3733,44.8256,159000.0],["2020-05-08",45.9467,46.917,45.8619,46.3518,196000.0],["2020-05-11",45.5981,46.38,44.59,45.6169,203900.0],["2020-05-12",45.8242,46.1068,43.9023,44.0625,158800.0],["2020-05-13",43.6385,43.7233,41.3398,42.2819,188400.0],["2020-05-14",41.3869,42.5645,40.5107,42.508,197400.0],["2020-05-15",42.5551,44.0907,41.9144,42.8942,466300.0],["2020-05-18",44.7313,46.38,44.3639,45.8901,182400.0],["2020-05-19",45.5416,46.0974,44.3545,44.4393,144800.0],["2020-05-20",45.306,46.8605,45.0611,46.3612,179700.0],["2020-05-21",46.446,46.8699,45.3626,45.4097,111600.0],["2020-05-22",45.485,45.485,44.3828,45.2872,86000.0],["2020-05-26",46.9641,48.415,46.7098,47.9345,121000.0],["2020-05-27",49.2064,50.6101,48.7542,50.4028,159200.0],["2020-05-28",51.1,51.1,48.349,48.6128,137400.0],["2020-05-29",48.2077,49.3948,47.2939,47.7838,180900.0],["2020-06-01",47.9063,48.8484,47.0489,47.9628,133500.0],["2020-06-02",48.4338,49.0274,48.0382,48.5186,87800.0],["2020-06-03",49.3759,50.9116,49.3477,49.9601,161300.0],["2020-06-04",49.3948,51.7312,49.1498,51.5051,157200.0],["2020-06-05",51.8349,54.7365,51.8349,54.1713,245700.0],["2020-06-08",54.9627,54.9909,52.8052,53.0313,124600.0],["2020-06-09",52.0044,53.3705,51.7124,52.4001,113900.0],["2020-06-10",52.1552,52.5885,50.6855,50.7985,127600.0],["2020-06-11",48.6976,48.9897,46.8417,46.8605,151300.0],["2020-06-12",49.0368,49.1593,46.3424,47.6142,167900.0],["2020-06-15",46.0786,48.8766,46.0786,48.1512,138100.0],["2020-06-16",50.0637,50.5536,48.4433,49.8376,177000.0],["2020-06-17",50.0825,50.4217,49.0179,49.1593,106900.0],["2020-06-18",48.8201,49.489,48.2643,48.4621,82100.0],["2020-06-19",48.8766,49.3948,47.2751,47.5954,403500.0],["2020-06-22",47.2656,47.6707,46.4743,47.5011,165800.0],["2020-06-23",48.1229,48.6223,47.8686,47.9063,100100.0],["2020-06-24",47.3975,48.1041,45.6735,46.1445,188500.0],["2020-06-25",45.7017,47.096,45.6263,47.096,124600.0],["2020-06-26",46.6815,47.3881,45.9561,46.0786,363300.0],["2020-06-29",46.7192,49.2252,46.7192,49.0933,149000.0],["2020-06-30",49.1781,49.8376,48.9049,49.4796,135700.0],["2020-07-01",49.5644,49.6963,48.2737,48.2831,103700.0],["2020-07-02",46.9547,48.8766,46.9547,47.8874,158000.0],["2020-07-06",48.9426,49.2441,48.4621,48.5752,176400.0],["2020-07-07",48.236,48.236,46.5779,46.7192,193000.0],["2020-07-08",46.8417,47.0584,45.8242,46.6344,143700.0],["2020-07-09",46.6344,47.096,45.6923,45.7959,171800.0],["2020-07-10",46.0597,47.6048,46.0597,47.3881,213700.0],["2020-07-13",47.9157,48.7918,47.096,47.6236,189100.0],["2020-07-14",47.5859,48.6599,47.5859,48.6317,300500.0],["2020-07-15",50.026,50.4028,49.6586,49.668,321400.0],["2020-07-16",49.4136,50.1956,49.3571,49.7905,179600.0],["2020-07-17",49.7339,50.6666,49.3288,50.1391,122300.0],["2020-07-20",49.7716,50.3275,48.9143,49.1593,225300.0],["2020-07-21",49.5361,51.0246,49.4984,50.4782,228400.0],["2020-07-22",50.1485,50.629,49.4984,49.9601,188200.0],["2020-07-23",50.0637,51.2413,50.0637,50.5159,147700.0],["2020-07-24",50.3369,50.7326,50.0354,50.3557,120900.0],["2020-07-27",50.2333,51.1565,50.1202,50.9964,95600.0],["2020-07-28",53.3328,53.964,51.7124,52.7581,242000.0],["2020-07-29",53.5024,54.1807,52.9748,53.6814,181400.0],["2020-07-30",52.9936,53.8039,51.4674,51.8537,242900.0],["2020-07-31",51.4109,51.4486,49.9789,50.921,497500.0],["2020-08-03",51.345,52.3153,51.0623,51.9291,207400.0],["2020-08-04",51.6558,52.6356,51.1094,52.3059,286800.0],["2020-08-05",52.3957,54.767,52.2823,54.6819,327200.0],["2020-08-06",54.7953,54.937,53.8033,54.3796,131000.0],["2020-08-07",54.2568,56.2502,53.9356,56.1558,148800.0],["2020-08-10",56.2502,57.3178,55.9479,56.5525,138500.0],["2020-08-11",57.4028,58.0736,55.1921,57.2516,294400.0],["2020-08-12",57.9413,58.0925,57.0249,57.5162,160300.0],["2020-08-13",57.4784,57.7146,56.6659,56.9399,81300.0],["2020-08-14",56.5148,57.0627,56.1557,56.9588,103500.0],["2020-08-17",57.0627,57.195,56.5147,56.7698,93400.0],["2020-08-18",56.5336,56.7793,56.1369,56.4675,172700.0],["2020-08-19",56.5336,57.1572,56.3919,56.6565,115300.0],["2020-08-20",56.118,56.8076,55.9385,56.2502,62800.0],["2020-08-21",56.1463,56.3919,55.3527,55.9762,131000.0],["2020-08-24",56.5148,56.8927,55.9479,56.8738,167000.0],["2020-08-25",57.2422,57.2422,56.647,57.0249,111300.0],["2020-08-26",56.9682,57.3367,56.4581,56.5431,121200.0],["2020-08-27",56.7131,57.2044,56.1935,56.2408,92300.0],["2020-08-28",56.5147,56.6565,55.8534,56.6565,80300.0],["2020-08-31",56.5148,56.921,56.0046,56.0802,133400.0],["2020-09-01",55.8157,56.6848,55.4094,56.6848,99300.0],["2020-09-02",56.6943,57.7146,56.6187,57.5351,115400.0],["2020-09-03",57.3934,57.9224,55.3716,55.8534,104600.0],["2020-09-04",56.7132,56.9966,55.8723,56.4864,95700.0],["2020-09-08",56.014,56.4014,54.4552,54.852,183800.0],["2020-09-09",55.2205,56.2597,53.6616,55.8534,186800.0],["2020-09-10",55.9762,56.9493,54.578,54.6441,113700.0],["2020-09-11",55.1449,56.0424,55.0032,55.4188,141300.0],["2020-09-14",55.8912,56.836,54.2285,56.3541,148400.0],["2020-09-15",56.8738,57.0627,56.1746,56.2219,228600.0],["2020-09-16",56.5053,58.083,56.2124,56.3541,203200.0],["2020-09-17",55.7023,57.4217,55.3716,56.9871,140400.0],["2020-09-18",57.4784,57.9413,56.288,56.9021,599200.0],["2020-09-21",55.7401,55.7401,52.8113,53.586,202500.0],["2020-09-22",53.7655,54.7575,53.2837,54.663,115500.0],["2020-09-23",54.6158,55.1165,53.4538,53.4632,115300.0],["2020-09-24",53.5199,54.3229,52.8964,53.501,125800.0],["2020-09-25",53.1042,53.9734,52.9625,53.6427,114400.0],["2020-09-28",54.3985,55.6267,54.3985,55.2016,140000.0],["2020-09-29",57.365,57.8657,56.2502,56.3258,146200.0],["2020-09-30",56.118,57.2705,55.296,55.5795,214000.0],["2020-10-01",55.7778,56.562,55.1732,55.6267,138400.0],["2020-10-02",54.5591,56.5809,54.5591,56.0707,131000.0],["2020-10-05",56.4392,57.6296,56.4392,57.5445,141400.0],["2020-10-06",57.6296,59.434,57.1666,58.6877,245800.0],["2020-10-07",59.1034,59.6513,58.0452,58.442,201500.0],["2020-10-08",59.0939,59.5474,58.4893,59.4718,124300.0],["2020-10-09",59.9064,60.3599,59.0372,59.1789,115600.0],["2020-10-12",59.5285,60.9929,59.3301,60.8984,325100.0],["2020-10-13",60.2182,60.9456,58.801,59.0656,197900.0],["2020-10-14",59.2734,60.0009,58.8199,59.5568,180500.0],["2020-10-15",59.0278,61.0779,58.8861,60.8606,175600.0],["2020-10-16",60.7094,61.5597,60.2465,60.2559,286200.0],["2020-10-19",60.3788,60.9267,58.801,58.9617,163800.0],["2020-10-20",59.0183,59.9536,58.7916,59.1789,100700.0],["2020-10-21",59.4624,59.8686,58.7444,58.8199,106100.0],["2020-10-22",58.9239,59.9064,58.8388,59.1884,118500.0],["2020-10-23",59.623,60.2654,59.0939,59.7458,96400.0],["2020-10-26",58.9144,59.264,57.8563,58.9805,153000.0],["2020-10-27",59.1884,59.7269,57.9886,58.3948,155300.0],["2020-10-28",57.1666,57.8846,55.6645,55.759,200700.0],["2020-10-29",55.4566,57.1477,54.7008,56.4014,261800.0],["2020-10-30",56.0896,57.006,55.7684,56.4297,482700.0],["2020-11-02",57.2611,59.0372,56.9777,58.6971,191600.0],["2020-11-03",59.6419,60.9645,58.6782,60.4827,153700.0],["2020-11-04",59.6824,59.6824,57.9588,58.1198,116100.0],["2020-11-05",58.6786,60.4874,58.6786,60.137,99200.0],["2020-11-06",60.3359,60.3359,59.3226,59.6067,73700.0],["2020-11-09",64.1146,66.2928,61.4913,61.5955,168200.0],["2020-11-10",62.4667,64.3608,61.6049,63.8305,244500.0],["2020-11-11",63.8589,64.1904,61.889,62.5425,116700.0],["2020-11-12",62.0122,62.7603,60.459,61.2072,131700.0],["2020-11-13",62.1258,62.9403,61.8512,62.5141,88400.0],["2020-11-16",63.8684,65.1374,63.0066,64.6639,153500.0],["2020-11-17",63.7168,65.0995,62.6656,65.0522,188900.0],["2020-11-18",64.4082,65.0805,63.641,63.7642,181100.0],["2020-11-19",63.5653,63.9347,62.2679,63.4801,99800.0],["2020-11-20",62.9497,63.7736,62.1732,63.6695,144000.0],["2020-11-23",64.2093,64.6639,63.4043,63.8494,103600.0],["2020-11-24",64.5692,66.4822,63.8684,65.7151,188700.0],["2020-11-25",65.5446,65.6014,64.0009,64.5976,104800.0],["2020-11-27",64.4555,64.6354,63.5937,64.6165,48900.0],["2020-11-30",64.0672,64.4461,63.4232,64.0104,178900.0],["2020-12-01",65.1658,65.7624,64.1619,64.7491,150500.0],["2020-12-02",64.5029,65.1279,63.982,64.5408,108400.0],["2020-12-03",64.6544,65.5351,64.6544,64.9196,80600.0],["2020-12-04",65.8666,66.7095,65.3457,66.5106,89900.0],["2020-12-07",66.2549,66.4443,65.0616,66.236,123400.0],["2020-12-08",65.9613,67.2398,65.8477,67.1167,116700.0],["2020-12-09",67.5523,67.9596,66.9273,67.7228,127400.0],["2020-12-10",67.0694,67.2398,65.8761,66.4159,77800.0],["2020-12-11",65.734,67.5429,65.734,67.4861,86500.0],["2020-12-14",68.1016,68.149,66.6053,66.7852,131600.0],["2020-12-15",67.3914,68.793,67.0031,68.4994,105700.0],["2020-12-16",68.4804,68.4804,66.6716,66.6716,181900.0],["2020-12-17",66.9747,67.9312,66.3023,67.3345,270800.0],["2020-12-18",67.1262,67.7133,65.1185,65.5162,532400.0],["2020-12-21",64.3135,65.5067,63.4706,65.5067,174200.0],["2020-12-22",65.7151,65.9803,64.5029,64.5786,123400.0],["2020-12-23",65.0332,65.8382,64.3324,65.4783,104300.0],["2020-12-24",65.9897,67.0031,65.0616,66.2644,55800.0],["2020-12-28",66.9083,67.3156,65.8855,66.3401,102800.0],["2020-12-29",66.3401,66.558,64.6544,65.0522,91100.0],["2020-12-30",65.4689,66.1034,65.2416,65.4215,50600.0],["2020-12-31",65.251,65.8382,64.9669,65.5446,78400.0],["2021-01-04",65.8287,66.3022,64.0956,64.6733,129600.0],["2021-01-05",64.5218,66.6337,64.5218,65.6298,179000.0],["2021-01-06",66.7568,70.4787,66.7568,69.2665,339800.0],["2021-01-07",69.4464,70.7533,68.2816,70.4597,335000.0],["2021-01-08",70.5829,71.3405,68.1963,68.8308,180900.0],["2021-01-11",67.9974,68.935,67.6281,68.8687,91300.0],["2021-01-12",69.2097,70.2988,68.6415,70.1567,122900.0],["2021-01-13",69.8726,70.1567,68.7172,69.0487,116400.0],["2021-01-14",69.4464,70.3556,69.0771,69.5695,124300.0],["2021-01-15",68.5941,68.6983,67.0883,67.8175,191100.0],["2021-01-19",68.4804,69.0487,67.666,68.5373,163300.0],["2021-01-20",68.613,69.096,67.8743,68.6225,116600.0],["2021-01-21",68.8593,68.8877,67.7133,68.5278,109600.0],["2021-01-22",67.8743,69.579,67.7512,69.3707,137700.0],["2021-01-25",68.9066,69.8537,68.291,69.1718,131200.0],["2021-01-26",69.6358,69.8537,68.3384,68.7551,94600.0],["2021-01-27",67.2682,67.2682,65.3931,66.4064,168000.0],["2021-01-28",67.4008,67.8838,66.1507,66.3023,160500.0],["2021-01-29",66.2076,66.397,65.3079,65.7435,284000.0],["2021-02-01",66.558,67.4955,65.0238,67.1925,126300.0],["2021-02-02",67.7607,68.7646,67.1357,67.6376,137100.0],["2021-02-03",67.4335,68.117,66.7499,67.9366,128300.0],["2021-02-04",67.7942,68.6866,67.2341,68.4018,78400.0],["2021-02-05",69.1423,69.4271,68.2499,69.3986,89200.0],["2021-02-08",70.1392,71.7911,69.9208,71.7626,116500.0],["2021-02-09",71.7721,72.1518,70.4809,71.6961,107600.0],["2021-02-10",72.2088,72.2088,70.8417,71.2594,94000.0],["2021-02-11",71.7151,72.5031,70.9556,72.0189,157200.0],["2021-02-12",71.5917,72.1043,70.1297,71.0221,107200.0],["2021-02-16",71.2404,73.9556,70.9841,71.5442,128600.0],["2021-02-17",70.8797,72.0284,70.4904,70.7183,126300.0],["2021-02-18",70.329,70.5854,69.2563,69.4366,158000.0],["2021-02-19",69.8069,70.6803,69.7784,69.8923,321200.0],["2021-02-22",69.4556,72.3132,68.867,71.791,213100.0],["2021-02-23",71.4683,72.7784,67.7847,71.2594,194000.0],["2021-02-24",70.7847,74.2594,70.7847,73.9841,181900.0],["2021-02-25",73.3195,73.8702,71.5157,71.5822,104900.0],["2021-02-26",71.6676,72.2752,70.1392,71.2594,203100.0],["2021-03-01",72.3987,72.9588,71.2784,72.3987,147600.0],["2021-03-02",72.3607,72.3607,70.6708,71.3069,95200.0],["2021-03-03",71.6961,72.4366,70.9177,71.5252,115000.0],["2021-03-04",71.4493,72.1803,69.3702,69.9873,203100.0],["2021-03-05",71.0031,73.7467,70.1676,73.2531,296600.0],["2021-03-08",73.5569,75.3322,73.31,74.4493,156000.0],["2021-03-09",75.4461,75.4461,73.1581,73.5094,124300.0],["2021-03-10",73.8702,75.0759,73.2341,75.0189,160400.0],["2021-03-11",75.1898,75.5505,74.3069,75.1138,293900.0],["2021-03-12",75.4936,75.9303,74.4777,75.6644,144000.0],["2021-03-15",75.3892,75.3892,74.0126,75.0948,148700.0],["2021-03-16",74.5157,75.3702,73.0537,75.0664,174000.0],["2021-03-17",75.2468,77.1265,74.9619,76.4145,212200.0],["2021-03-18",75.9683,77.9809,75.2373,75.693,191500.0],["2021-03-19",75.3322,75.3417,73.6708,74.9145,751000.0],["2021-03-22",75.4746,75.4841,72.579,73.6993,142300.0],["2021-03-23",72.7974,73.6328,72.4651,72.8164,263500.0],["2021-03-24",73.6708,75.0664,72.598,72.598,217700.0],["2021-03-25",72.3702,74.3164,71.3543,73.7847,156200.0],["2021-03-26",74.4208,75.7974,73.4335,75.6265,162200.0],["2021-03-29",75.3702,76.3765,73.8037,73.8702,169400.0],["2021-03-30",74.0506,75.1613,72.9683,74.905,171900.0],["2021-03-31",75.0758,75.8163,74.2594,74.9429,228900.0],["2021-04-01",75.1043,76.4714,74.4873,76.1676,162300.0],["2021-04-05",76.7278,77.5442,76.1107,77.4588,106100.0],["2021-04-06",77.2499,78.7879,77.1929,77.6771,147500.0],["2021-04-07",77.3733,77.848,75.2278,75.4841,128000.0],["2021-04-08",75.9493,75.9493,74.9999,75.8543,111500.0],["2021-04-09",76.0062,77.0885,75.4176,76.8891,117000.0],["2021-04-12",76.8702,77.3353,75.9208,76.8607,81900.0],["2021-04-13",76.5284,76.8702,75.2373,75.7024,109800.0],["2021-04-14",75.636,76.5569,75.5031,76.0822,107400.0],["2021-04-15",76.291,77.0031,75.5695,76.8797,77900.0],["2021-04-16",77.5157,77.9714,76.5569,77.2974,178600.0],["2021-04-19",77.079,77.079,75.8923,76.8986,136800.0],["2021-04-20",76.3765,76.9651,75.3607,76.2056,202000.0],["2021-04-21",76.2341,77.4778,75.9588,77.3069,111000.0],["2021-04-22",77.6486,78.2467,76.6328,76.6613,259700.0],["2021-04-23",76.8796,78.6265,76.5284,78.2182,173400.0],["2021-04-26",78.3227,78.7974,77.0885,77.2689,122300.0],["2021-04-27",77.848,78.7784,76.31,77.8195,155300.0],["2021-04-28",77.4873,78.4176,76.7278,77.1835,117000.0],["2021-04-29",77.5347,78.4271,77.079,78.3037,98800.0],["2021-04-30",77.5822,79.8132,76.6708,77.155,303700.0],["2021-05-03",77.81,79.7467,77.3448,79.7278,311000.0],["2021-05-04",79.1961,82.5948,79.1961,82.0062,300500.0],["2021-05-05",82.1917,82.5913,80.8219,81.5163,275400.0],["2021-05-06",81.4783,82.753,80.6697,82.7054,134700.0],["2021-05-07",82.6198,83.0194,82.1632,82.6769,133100.0],["2021-05-10",82.9528,83.4284,81.307,81.3736,168300.0],["2021-05-11",79.9943,81.7542,79.6518,80.6031,200600.0],["2021-05-12",80.5745,81.2975,77.5875,78.0156,165600.0],["2021-05-13",78.6149,82.2013,78.2534,81.7636,233900.0],["2021-05-14",82.5818,82.9813,81.6019,82.7435,155900.0],["2021-05-17",82.3249,82.6008,80.213,80.9836,157300.0],["2021-05-18",81.0692,81.0692,79.1381,79.1381,142500.0],["2021-05-19",79.3093,79.6137,76.9882,77.9014,186900.0],["2021-05-20",77.8919,77.968,76.6077,77.1499,251500.0],["2021-05-21",77.654,78.1202,76.9311,77.3972,380000.0],["2021-05-24",77.5494,78.8051,76.6838,78.1678,203100.0],["2021-05-25",78.2629,79.6042,77.9585,78.6149,307300.0],["2021-05-26",79.1095,80.1464,78.8241,79.3759,193300.0],["2021-05-27",80.0418,81.0312,79.4615,80.175,301300.0],["2021-05-28",80.546,81.0692,79.2713,79.804,125400.0],["2021-06-01",80.6316,81.7922,79.842,81.4402,246300.0],["2021-06-02",81.5639,81.7161,79.5757,79.9847,221400.0],["2021-06-03",79.8515,79.8515,77.8443,78.1107,272200.0],["2021-06-04",78.6053,79.2047,77.7682,78.9954,130600.0],["2021-06-07",78.9954,79.2808,78.5293,78.8622,111700.0],["2021-06-08",79.1761,79.3759,78.4436,79.1476,100500.0],["2021-06-09",79.1286,79.433,77.3687,77.3782,97400.0],["2021-06-10",77.9014,77.9014,76.5981,76.7218,90200.0],["2021-06-11",76.9216,77.2165,76.1415,76.9216,90500.0],["2021-06-14",76.6362,76.912,75.6563,76.1034,127500.0],["2021-06-15",76.3127,77.0262,76.0369,76.874,124700.0],["2021-06-16",76.9882,77.3592,76.3032,77.0357,128500.0],["2021-06-17",77.1404,77.2355,74.3626,75.1236,158500.0],["2021-06-18",73.7157,74.7717,72.9642,73.0213,301100.0],["2021-06-21",73.6111,75.409,73.3542,75.0285,110300.0],["2021-06-22",75.0475,76.3603,74.4292,75.1426,179500.0],["2021-06-23",74.9904,75.6373,74.6004,74.8097,243100.0],["2021-06-24",75.0665,75.8276,74.5528,75.4185,139800.0],["2021-06-25",75.761,77.0833,75.0856,75.428,565800.0],["2021-06-28",75.2949,75.9322,74.7526,75.723,158400.0],["2021-06-29",75.9513,76.7123,75.8752,76.3984,82200.0],["2021-06-30",76.2176,76.8835,75.9322,76.6933,114500.0],["2021-07-01",77.0357,77.3687,76.836,77.1309,162200.0],["2021-07-02",77.0072,77.3877,76.3413,76.4364,97200.0],["2021-07-06",76.503,76.503,74.6955,75.6373,109800.0],["2021-07-07",75.3424,76.7789,74.9334,76.5125,135700.0],["2021-07-08",75.3139,76.5505,74.8382,75.7419,128100.0],["2021-07-09",76.4554,77.3687,76.2271,77.207,103900.0],["2021-07-12",77.0357,78.1107,76.2652,77.949,148700.0],["2021-07-13",77.949,78.0631,76.2747,76.541,117400.0],["2021-07-14",76.6457,76.9311,75.4471,76.3603,75400.0],["2021-07-15",75.9037,77.7682,75.8181,76.6076,84700.0],["2021-07-16",76.9121,77.3306,75.9798,76.2081,90200.0],["2021-07-19",75.1141,76.3127,74.4101,75.1331,130700.0],["2021-07-20",75.3424,78.1297,75.2188,77.6921,179400.0],["2021-07-21",78.2724,78.7576,77.3021,78.0536,95200.0],["2021-07-22",78.1202,78.71,76.5601,76.7789,79800.0],["2021-07-23",77.3687,78.1773,77.0262,78.0251,75600.0],["2021-07-26",78.4056,78.6814,77.0833,78.5197,147400.0],["2021-07-27",77.7968,78.377,75.6849,76.6267,165200.0],["2021-07-28",77.3211,77.5399,75.428,76.2366,108200.0],["2021-07-29",75.8371,77.5304,75.8371,76.7979,145700.0],["2021-07-30",76.8265,77.8158,76.7789,77.7777,186400.0],["2021-08-02",78.1012,79.4139,76.6647,76.893,142900.0],["2021-08-03",77.226,78.5007,76.6742,78.32,172400.0],["2021-08-04",77.9339,78.5535,77.5335,77.829,119700.0],["2021-08-05",78.3724,78.9063,77.8004,78.8777,136800.0],["2021-08-06",79.8596,80.2123,78.8395,78.8777,165000.0],["2021-08-09",78.2199,78.7919,77.3142,77.4954,95400.0],["2021-08-10",77.4954,78.7442,77.114,78.5535,131600.0],["2021-08-11",78.8777,79.3257,78.6107,79.2208,103900.0],["2021-08-12",79.6022,79.688,78.3438,78.7823,115800.0],["2021-08-13",79.0492,79.278,78.3629,79.0778,106400.0],["2021-08-16",78.8491,79.4306,78.3247,78.973,98300.0],["2021-08-17",78.7537,78.8872,77.1712,78.3915,169100.0],["2021-08-18",78.0673,78.8777,77.6097,77.972,131300.0],["2021-08-19",77.4763,78.0483,76.828,77.4286,157900.0],["2021-08-20",77.4191,78.8681,77.2666,78.8014,135900.0],["2021-08-23",79.3829,79.4973,78.6489,79.3448,72300.0],["2021-08-24",79.6022,79.7928,79.1541,79.3924,86100.0],["2021-08-25",79.5736,80.8701,79.0493,80.2218,109400.0],["2021-08-26",80.3649,80.3649,79.1351,79.1351,105300.0],["2021-08-27",79.5355,81.5279,79.5259,81.28,213900.0],["2021-08-30",81.5088,82.2333,80.6985,81.8043,108300.0],["2021-08-31",81.8234,81.8234,80.5937,81.0131,95200.0],["2021-09-01",81.1275,81.6041,79.7452,81.137,89100.0],["2021-09-02",81.5565,82.3859,80.9368,81.7853,105400.0],["2021-09-03",81.6614,81.7567,80.9654,81.3182,117200.0],["2021-09-07",81.4802,81.4802,79.6594,79.6594,148900.0],["2021-09-08",79.5641,80.6413,79.2495,80.6127,105200.0],["2021-09-09",80.6127,81.0131,79.5926,79.6594,108000.0],["2021-09-10",79.8215,81.4898,79.0493,79.2304,126200.0],["2021-09-13",79.9072,79.9072,76.256,76.8948,226900.0],["2021-09-14",77.5144,78.6489,77.1808,77.972,209900.0],["2021-09-15",78.2771,80.0312,77.6384,79.7261,215400.0],["2021-09-16",79.0874,80.0598,77.4382,77.8195,193900.0],["2021-09-17",78.2961,80.1265,76.9138,77.8767,908500.0],["2021-09-20",76.523,77.0568,75.2741,76.9996,162000.0],["2021-09-21",77.6479,77.6479,74.8737,76.2751,121400.0],["2021-09-22",76.9615,77.7051,76.8757,77.1522,146800.0],["2021-09-23",77.2952,79.0683,77.0092,78.5821,70400.0],["2021-09-24",78.2675,79.1446,78.2675,78.4391,89200.0],["2021-09-27",78.1436,80.5079,78.1436,79.6022,91300.0],["2021-09-28",79.5926,79.6975,77.7241,77.8576,97900.0],["2021-09-29",78.2199,78.973,77.1045,78.6584,69700.0],["2021-09-30",79.2781,79.2781,76.0749,76.1226,123800.0],["2021-10-01",76.7518,78.4487,75.8556,77.6479,173000.0],["2021-10-04",77.4953,78.3247,76.6278,77.7241,106100.0],["2021-10-05",77.9243,79.2685,77.5144,78.7728,105700.0],["2021-10-06",78.3915,78.9921,77.1331,78.9349,97000.0],["2021-10-07",79.5926,80.689,79.0111,79.9454,121500.0],["2021-10-08",79.9549,80.422,79.0493,79.4687,50800.0],["2021-10-11",79.2494,79.6975,77.1807,77.2761,95200.0],["2021-10-12",77.3714,77.9434,77.0377,77.0663,78400.0],["2021-10-13",77.0187,77.9053,76.1035,77.4095,64400.0],["2021-10-14",78.2676,79.7166,77.7432,79.5641,84200.0],["2021-10-15",80.6508,81.0893,79.4592,79.7928,289400.0],["2021-10-18",79.3257,81.0798,79.1065,80.9654,64200.0],["2021-10-19",81.4039,82.0522,80.4125,81.6327,82800.0],["2021-10-20",81.4993,82.8339,81.1656,82.3573,108700.0],["2021-10-21",82.3477,84.2734,81.9283,83.997,178800.0],["2021-10-22",84.3402,85.1028,80.9559,83.2629,82900.0],["2021-10-25",83.4727,84.1305,82.2334,83.3201,127100.0],["2021-10-26",83.6443,84.7978,82.2429,82.5956,156300.0],["2021-10-27",83.0246,83.0246,80.6508,80.8224,144400.0],["2021-10-28",81.1847,81.9664,81.0036,81.3182,96200.0],["2021-10-29",80.8701,82.7195,80.8701,82.3477,212300.0],["2021-11-01",82.8625,84.0065,81.8711,83.7586,114700.0],["2021-11-02",84.1495,85.2458,83.4441,85.2458,122400.0],["2021-11-03",85.1455,85.8524,83.4167,85.4226,132200.0],["2021-11-04",85.9002,87.0464,85.4417,86.4064,119900.0],["2021-11-05",87.3616,88.9854,87.1992,88.7562,122700.0],["2021-11-08",89.6063,89.6158,88.4791,89.272,156300.0],["2021-11-09",89.0045,89.9406,88.5078,89.7782,132800.0],["2021-11-10",89.6349,90.6952,89.2529,90.3704,116800.0],["2021-11-11",90.934,90.934,89.2529,89.9788,77200.0],["2021-11-12",90.4851,90.571,89.4343,89.6158,101300.0],["2021-11-15",89.7496,90.2845,88.546,88.9663,152100.0],["2021-11-16",89.1096,90.3991,88.4792,89.654,115100.0],["2021-11-17",89.549,90.0743,88.6988,89.9119,109500.0],["2021-11-18",90.1985,90.9626,89.5776,90.9531,112200.0],["2021-11-19",90.6379,91.1155,90.5233,90.7048,104900.0],["2021-11-22",90.848,92.6056,90.848,91.1632,113500.0],["2021-11-23",91.4116,92.596,90.5328,92.3572,121500.0],["2021-11-24",92.2331,92.2331,90.4946,91.02,79200.0],["2021-11-26",88.5938,89.377,86.244,86.5019,112800.0],["2021-11-29",87.5908,88.355,86.7789,87.4571,124500.0],["2021-11-30",86.5401,87.8869,83.7701,84.1044,184100.0],["2021-12-01",85.9575,86.9604,83.2734,83.4358,110800.0],["2021-12-02",83.856,86.3682,82.9868,86.158,105200.0],["2021-12-03",86.4542,86.4542,83.9516,84.8208,150000.0],["2021-12-06",85.7664,88.0016,84.0566,87.5813,134100.0],["2021-12-07",88.8708,89.4821,86.2536,88.546,107100.0],["2021-12-08",88.8039,89.2815,87.8774,88.4123,97800.0],["2021-12-09",87.9824,88.6797,86.9508,87.9347,146500.0],["2021-12-10",88.8135,89.3579,87.8392,89.2147,86900.0],["2021-12-13",89.1573,89.1573,87.5144,87.6672,121800.0],["2021-12-14",87.2852,88.5938,86.2154,86.5115,111400.0],["2021-12-15",86.7025,87.8869,85.8046,87.6768,189800.0],["2021-12-16",88.0875,88.5842,86.1389,86.8267,125900.0],["2021-12-17",86.8267,87.5049,83.665,85.4703,825500.0],["2021-12-20",84.3814,87.4189,82.3755,84.0662,172400.0],["2021-12-21",84.9354,86.0148,84.6488,85.9861,93400.0],["2021-12-22",85.6804,87.1323,85.5467,87.1228,160100.0],["2021-12-23",87.7436,88.6702,83.6459,87.3234,67800.0],["2021-12-27",87.7628,89.2337,87.0559,89.0523,74200.0],["2021-12-28",89.0236,90.1603,88.7753,89.7496,84600.0],["2021-12-29",89.9406,90.6761,89.5681,90.2558,60400.0],["2021-12-30",90.7429,91.211,89.2911,89.5394,66000.0],["2021-12-31",89.4821,90.5328,89.2815,90.3227,94700.0],["2022-01-03",90.4277,90.9913,88.355,89.0809,91900.0],["2022-01-04",89.7877,91.2301,88.4027,90.4468,105900.0],["2022-01-05",90.5424,91.8605,88.995,89.4057,114800.0],["2022-01-06",88.2786,90.0743,88.1448,89.5394,117300.0],["2022-01-07",89.5203,89.8546,87.3425,87.4571,110800.0],["2022-01-10",87.1132,87.3043,85.5563,87.0559,120100.0],["2022-01-11",87.4189,87.4189,84.8112,86.416,91200.0],["2022-01-12",86.9031,87.5526,85.3175,86.6834,122100.0],["2022-01-13",87.247,87.6481,86.1771,86.5115,57500.0],["2022-01-14",85.8142,86.607,85.0214,86.3968,84700.0],["2022-01-18",85.5658,85.5658,84.3241,84.8399,103400.0],["2022-01-19",84.9641,85.6805,83.6077,83.8751,128400.0],["2022-01-20",84.2286,85.2793,82.1845,82.3564,100400.0],["2022-01-21",81.6973,84.6202,80.7039,82.7576,168300.0],["2022-01-24",82.3373,86.3586,81.4012,86.1103,301800.0],["2022-01-25",84.8494,85.3843,82.0125,83.2352,164700.0],["2022-01-26",83.4262,84.9736,80.7708,81.5349,155100.0],["2022-01-27",82.0507,83.3498,80.3792,81.0191,196900.0],["2022-01-28",81.0191,81.5636,78.7553,81.5445,167500.0],["2022-01-31",80.9141,82.9486,80.6657,82.9104,326000.0],["2022-02-01",83.1014,83.7987,81.8215,83.0155,136700.0],["2022-02-02",82.7331,83.901,82.2735,83.0011,136100.0],["2022-02-03",84.0159,84.0159,80.6652,80.8375,149900.0],["2022-02-04",80.4163,81.1056,78.674,79.9376,196800.0],["2022-02-07",79.8228,80.9716,79.7366,79.9376,102800.0],["2022-02-08",79.9951,82.6373,79.9951,82.2065,136800.0],["2022-02-09",82.8671,83.7095,82.4076,82.8384,105600.0],["2022-02-10",81.613,82.5416,80.2057,80.7418,157400.0],["2022-02-11",80.9907,81.163,78.6931,79.5738,112100.0],["2022-02-14",80.0046,81.4215,79.861,81.029,191100.0],["2022-02-15",84.619,85.6434,82.465,83.6042,159800.0],["2022-02-16",83.6425,84.0733,81.8045,82.6469,155300.0],["2022-02-17",82.1012,82.1491,80.0334,80.6173,153700.0],["2022-02-18",80.0046,81.3449,79.4398,80.4737,197500.0],["2022-02-22",79.9089,80.7418,79.6504,79.7366,151800.0],["2022-02-23",80.1099,80.3684,78.4729,78.7027,111900.0],["2022-02-24",76.7018,80.7035,76.4146,80.3206,260900.0],["2022-02-25",80.4259,82.0725,80.1578,81.7757,120200.0],["2022-02-28",81.1343,81.8236,80.1961,80.9524,232500.0],["2022-03-01",80.9524,81.3353,77.7645,78.425,172600.0],["2022-03-02",78.9803,81.0194,78.9803,80.6556,179300.0],["2022-03-03",81.163,81.163,79.5451,80.5216,154900.0],["2022-03-04",79.6408,80.3684,79.0952,79.4589,140300.0],["2022-03-07",79.5643,80.0334,77.6496,77.6879,196800.0],["2022-03-08",78.09,79.0569,76.6157,76.6157,227300.0],["2022-03-09",78.9037,79.7366,77.8889,79.2483,187800.0],["2022-03-10",78.0038,79.3441,77.5826,79.1239,142100.0],["2022-03-11",79.5451,80.6078,78.2623,78.3389,110900.0],["2022-03-14",78.5782,79.6313,77.7645,78.2623,168000.0],["2022-03-15",78.8367,79.6983,78.1474,79.0377,157500.0],["2022-03-16",79.5164,80.9716,78.6835,80.0142,169300.0],["2022-03-17",79.8898,81.1247,79.2101,80.6844,159600.0],["2022-03-18",80.7609,81.814,79.6408,81.7374,356600.0],["2022-03-21",81.3736,82.0916,81.0577,81.7853,106600.0],["2022-03-22",81.3258,82.5224,81.096,81.2683,120500.0],["2022-03-23",81.1439,81.1439,79.5451,79.7653,92500.0],["2022-03-24",80.244,80.3589,79.3632,79.9281,155000.0],["2022-03-25",80.2249,80.828,79.66,80.11,164400.0],["2022-03-28",79.7462,80.4833,79.5068,80.3014,202200.0],["2022-03-29",81.1726,82.4267,81.1726,81.8714,220100.0],["2022-03-30",81.6226,82.1204,80.7227,81.7662,139100.0],["2022-03-31",81.7279,82.264,79.4015,79.4973,224500.0],["2022-04-01",79.5643,80.7705,79.2483,79.9951,264100.0],["2022-04-04",80.177,80.177,79.1143,79.6887,160200.0],["2022-04-05",79.4015,79.9855,78.3772,78.5686,222600.0],["2022-04-06",77.9464,78.6452,77.64,77.7836,263800.0],["2022-04-07",77.6113,77.707,77.0273,77.2379,326700.0],["2022-04-08",77.2379,77.707,75.3903,75.5052,231400.0],["2022-04-11",75.0935,76.1657,74.7106,75.0552,217700.0],["2022-04-12",75.6775,76.8263,75.3998,75.7828,276300.0],["2022-04-13",76.1274,77.1997,75.9743,76.6444,109700.0],["2022-04-14",76.7401,77.1326,75.1127,75.2563,113300.0],["2022-04-18",75.1988,76.2136,74.9978,75.8211,212100.0],["2022-04-19",76.0891,78.1857,76.0891,77.6496,197800.0],["2022-04-20",79.0569,79.4972,78.3006,78.4825,145000.0],["2022-04-21",79.2101,80.0334,77.4869,78.0325,209200.0],["2022-04-22",77.7549,78.09,76.204,76.2998,193600.0],["2022-04-25",76.2232,76.6157,74.2606,76.6157,335700.0],["2022-04-26",71.2737,75.0361,65.3574,65.367,479100.0],["2022-04-27",66.2956,69.0431,65.7882,68.9187,642500.0],["2022-04-28",68.8708,69.6846,67.8752,68.8421,475800.0],["2022-04-29",68.2869,68.7943,66.5637,66.9562,808000.0],["2022-05-02",66.9178,68.3826,66.3243,67.9996,312400.0],["2022-05-03",67.8273,69.1389,67.3391,68.6124,216800.0],["2022-05-04",68.9051,71.353,68.3964,71.2282,159200.0],["2022-05-05",70.3162,70.8538,68.2716,69.1931,228700.0],["2022-05-06",69.0011,69.0011,66.918,67.878,165700.0],["2022-05-09",67.1484,68.8955,66.9372,68.1756,212800.0],["2022-05-10",68.9435,68.9435,66.3421,67.2444,152000.0],["2022-05-11",67.5516,68.6555,66.3997,66.822,164000.0],["2022-05-12",66.438,67.6668,65.7277,67.5228,272000.0],["2022-05-13",66.678,69.1931,66.678,68.5019,267300.0],["2022-05-16",68.1276,68.1276,66.6493,67.3692,178300.0],["2022-05-17",68.5019,68.8091,67.8972,68.8091,129300.0],["2022-05-18",67.7532,71.1322,67.11,67.8396,352500.0],["2022-05-19",67.0812,68.8571,66.9564,67.9164,251300.0],["2022-05-20",68.2427,68.3867,65.9389,67.6284,277600.0],["2022-05-23",68.31,68.5212,67.1964,67.8492,188300.0],["2022-05-24",67.5612,68.022,66.2653,67.7724,187700.0],["2022-05-25",67.6284,69.3563,67.0812,68.9243,258100.0],["2022-05-26",69.6251,70.5178,69.4715,69.7499,160100.0],["2022-05-27",70.1242,71.4586,70.1242,71.065,156800.0],["2022-05-31",70.6234,71.4394,69.3467,70.7674,211500.0],["2022-06-01",71.3146,71.8522,70.2779,71.401,140600.0],["2022-06-02",71.6794,73.5993,71.6314,73.4841,163800.0],["2022-06-03",73.3113,73.5609,72.1977,73.0617,163100.0],["2022-06-06",73.5033,73.8585,73.2057,73.5705,116700.0],["2022-06-07",72.8217,73.7721,72.1402,73.5801,181900.0],["2022-06-08",72.9561,73.0905,71.9962,72.2649,120300.0],["2022-06-09",72.2553,72.8217,71.7754,71.8426,148000.0],["2022-06-10",70.777,72.1881,69.2699,69.8651,151700.0],["2022-06-13",68.3579,69.1643,67.5132,68.1564,205200.0],["2022-06-14",68.0604,68.8859,67.2252,68.2044,199500.0],["2022-06-15",68.9147,69.5771,67.542,68.6171,229400.0],["2022-06-16",67.5804,67.5804,65.8813,66.1501,203100.0],["2022-06-17",66.63,67.1964,65.6413,65.8429,418100.0],["2022-06-21",66.6492,67.926,66.0637,67.5228,226800.0],["2022-06-22",66.7068,67.446,66.4765,67.2828,220000.0],["2022-06-23",67.35,68.1468,66.6493,67.1292,213900.0],["2022-06-24",67.686,69.5963,66.6301,69.5963,520400.0],["2022-06-27",70.1243,70.8442,68.3964,70.0379,190400.0],["2022-06-28",70.2779,71.0554,69.8171,69.8363,253400.0],["2022-06-29",70.249,70.2682,68.7227,69.7307,172100.0],["2022-06-30",69.0011,70.729,68.166,70.3259,163700.0],["2022-07-01",70.2299,71.4106,69.5195,70.7578,131000.0],["2022-07-05",69.7307,71.1706,69.1451,71.1322,221600.0],["2022-07-06",70.9498,71.833,70.0763,71.3146,125600.0],["2022-07-07",71.881,72.8313,71.3722,72.5817,120700.0],["2022-07-08",72.5241,73.4457,71.3818,71.8617,105900.0],["2022-07-11",71.4298,71.9962,71.0938,71.6026,109500.0],["2022-07-12",71.6794,72.4377,70.6714,70.7866,114500.0],["2022-07-13",70.1819,70.9018,69.6059,70.537,75600.0],["2022-07-14",67.2828,68.6747,66.2365,68.5691,175800.0],["2022-07-15",70.0571,70.9882,69.0011,70.7578,188500.0],["2022-07-18",70.921,71.4874,69.3659,69.9035,199200.0],["2022-07-19",70.7578,73.5609,69.4427,73.3209,195700.0],["2022-07-20",73.1769,74.6936,73.0329,74.4056,156100.0],["2022-07-21",74.5208,76.2007,74.0888,76.2007,152500.0],["2022-07-22",76.4119,76.8823,75.2984,76.3447,149000.0],["2022-07-25",76.5079,77.1319,75.5,76.1047,169700.0],["2022-07-26",77.3719,80.4821,77.0359,80.2325,287800.0],["2022-07-27",81.1637,83.2756,79.6182,82.9396,267700.0],["2022-07-28",82.69,85.0707,82.0756,84.9459,280100.0],["2022-07-29",84.9459,87.1922,84.5043,87.1826,404400.0],["2022-08-01",86.8466,88.5649,86.0594,87.8353,190000.0],["2022-08-02",87.3362,87.3362,85.925,86.0978,141600.0],["2022-08-03",86.2758,87.6034,85.535,87.4591,108400.0],["2022-08-04",87.2571,87.892,86.7857,87.892,122700.0],["2022-08-05",87.0646,88.2768,86.7279,88.171,143400.0],["2022-08-08",88.3923,89.3832,87.2186,88.7867,160100.0],["2022-08-09",88.9118,88.9599,87.8632,88.6232,182800.0],["2022-08-10",89.7584,90.7396,88.7578,90.3741,183500.0],["2022-08-11",91.2014,91.365,89.7006,90.6531,120400.0],["2022-08-12",91.0956,92.4809,89.8931,92.4713,116200.0],["2022-08-15",91.0764,92.048,88.7386,91.9133,207300.0],["2022-08-16",91.7498,92.5387,89.5082,91.9903,161000.0],["2022-08-17",91.288,91.4516,89.9796,90.9224,139000.0],["2022-08-18",91.0764,91.4901,90.5376,91.2014,160100.0],["2022-08-19",91.0379,91.0379,89.6141,90.2875,145100.0],["2022-08-22",89.2677,90.2586,87.892,88.5173,133500.0],["2022-08-23",88.2864,89.1042,87.5553,88.1133,101900.0],["2022-08-24",88.3827,89.0176,87.6707,88.2864,88600.0],["2022-08-25",88.6713,89.4794,88.6232,89.412,104600.0],["2022-08-26",89.6333,89.6333,85.9487,86.372,131900.0],["2022-08-29",85.9968,86.4297,85.3618,86.2181,123700.0],["2022-08-30",86.5644,86.5644,84.2459,84.4575,132500.0],["2022-08-31",84.9866,86.5644,83.3319,83.5532,111400.0],["2022-09-01",82.7836,85.1406,82.0813,83.4666,154600.0],["2022-09-02",84.2748,84.3998,82.0813,82.5335,137300.0],["2022-09-06",82.5142,83.1299,81.7061,82.3795,133400.0],["2022-09-07",82.495,84.5441,81.9274,84.294,147700.0],["2022-09-08",83.6302,84.6595,82.6393,84.3806,146700.0],["2022-09-09",84.9866,85.3907,83.3031,85.2656,107700.0],["2022-09-12",85.9295,86.0834,84.7365,85.6601,133400.0],["2022-09-13",84.4575,84.4575,81.9947,82.4372,167500.0],["2022-09-14",82.3699,82.4469,80.7537,81.658,175800.0],["2022-09-15",81.4752,81.8696,80.5613,81.2251,154700.0],["2022-09-16",80.2534,80.4843,78.9354,80.3689,400100.0],["2022-09-19",80.0899,82.697,79.2914,82.4565,125300.0],["2022-09-20",82.0043,82.6874,81.0711,82.1102,138500.0],["2022-09-21",82.7932,83.457,81.0904,81.2058,163600.0],["2022-09-22",80.9365,81.1481,79.6762,79.7243,100000.0],["2022-09-23",78.9162,79.1759,77.7521,78.6756,128000.0],["2022-09-26",78.5698,79.8397,78.0696,78.3582,175400.0],["2022-09-27",78.8969,79.224,77.1268,77.6174,151000.0],["2022-09-28",78.0022,80.8403,77.8964,80.061,179700.0],["2022-09-29",79.2817,79.3395,78.1946,79.1951,153100.0],["2022-09-30",79.4838,80.6094,78.5314,78.6083,242700.0],["2022-10-03",79.099,81.7831,79.0605,80.898,219200.0],["2022-10-04",82.014,83.3223,82.014,83.0049,193000.0],["2022-10-05",81.8215,83.1588,81.735,82.2545,143500.0],["2022-10-06",81.658,83.1588,81.658,82.4757,144700.0],["2022-10-07",81.6099,81.7734,79.9937,80.6478,147800.0],["2022-10-10",81.1962,82.0139,80.5035,81.6291,132700.0],["2022-10-11",81.6291,83.2646,81.456,82.2929,167200.0],["2022-10-12",82.4565,82.4565,80.6767,80.7729,90800.0],["2022-10-13",79.3876,82.7547,78.4736,82.3603,139500.0],["2022-10-14",83.0818,83.0818,79.984,80.3592,98500.0],["2022-10-17",81.1962,84.0342,81.1962,83.736,194800.0],["2022-10-18",85.6408,86.1796,83.9476,85.1791,127800.0],["2022-10-19",84.496,84.8904,82.8317,84.1785,153600.0],["2022-10-20",83.9188,83.938,79.1471,79.3683,241400.0],["2022-10-21",80.0129,82.341,79.1567,82.0428,249200.0],["2022-10-24",82.8124,84.3998,82.1775,83.6398,316100.0],["2022-10-25",81.6868,83.7745,76.6939,77.8291,450400.0],["2022-10-26",78.7526,80.898,78.262,79.0124,299800.0],["2022-10-27",79.8494,80.3785,77.1075,77.8483,285000.0],["2022-10-28",78.1658,78.5891,77.5982,78.0696,253200.0],["2022-10-31",78.262,79.657,77.4154,78.8296,644900.0],["2022-11-01",79.7724,80.0995,78.2523,78.4159,212300.0],["2022-11-02",78.0254,79.1729,76.1449,76.1449,231400.0],["2022-11-03",75.2384,77.9482,74.8141,77.0707,180000.0],["2022-11-04",78.305,78.5847,77.3985,78.2761,128600.0],["2022-11-07",78.3821,79.0958,77.8421,78.7679,126500.0],["2022-11-08",78.9993,80.1759,78.3822,79.2019,167900.0],["2022-11-09",78.3243,78.9415,77.9289,78.2375,146300.0],["2022-11-10",80.3591,82.4228,80.3591,82.336,169600.0],["2022-11-11",82.876,82.9339,80.2337,80.4459,155100.0],["2022-11-14",80.1276,81.4874,79.2983,80.1083,142900.0],["2022-11-15",80.9473,81.6802,80.1951,80.9087,128200.0],["2022-11-16",80.7255,81.0052,80.0601,80.3784,126200.0],["2022-11-17",79.3079,79.9637,78.7679,79.8865,108700.0],["2022-11-18",80.9666,81.8635,80.5809,81.6031,158900.0],["2022-11-21",81.1691,82.2395,81.1691,82.0178,90200.0],["2022-11-22",82.0949,82.4614,80.6966,81.6417,105900.0],["2022-11-23",81.9117,82.2781,80.8123,81.1595,77900.0],["2022-11-25",80.9184,82.0081,80.9184,81.2559,54600.0],["2022-11-28",80.9666,82.6542,78.6232,79.2887,149600.0],["2022-11-29",79.009,79.8769,78.3147,78.3822,95300.0],["2022-11-30",78.874,80.658,77.4757,80.3301,194400.0],["2022-12-01",80.793,82.5192,79.6551,80.1083,74500.0],["2022-12-02",79.3754,81.1402,77.765,80.5616,108900.0],["2022-12-05",79.848,79.848,77.9289,78.6522,114000.0],["2022-12-06",78.9222,78.9222,76.3474,77.1189,119500.0],["2022-12-07",77.2442,78.1121,76.2317,77.2249,113300.0],["2022-12-08",77.2732,78.2568,76.7621,77.4757,107200.0],["2022-12-09",76.9742,77.495,76.6078,77.4853,191100.0],["2022-12-12",77.5625,78.8836,76.9453,78.7583,126400.0],["2022-12-13",80.6966,81.063,79.0668,79.4622,157700.0],["2022-12-14",79.3754,80.6966,78.6908,78.739,154600.0],["2022-12-15",77.8228,78.2857,75.5855,75.8556,184600.0],["2022-12-16",75.5566,77.5432,75.1902,76.5981,837900.0],["2022-12-19",76.7814,77.1478,75.2288,75.7591,143100.0],["2022-12-20",75.7109,77.1285,74.9684,76.0291,116200.0],["2022-12-21",76.2895,78.035,76.2895,77.7071,99400.0],["2022-12-22",76.8488,77.1381,74.9202,76.1642,108300.0],["2022-12-23",76.386,77.5432,75.9327,77.1381,79800.0],["2022-12-27",77.1478,77.4564,76.4535,77.1285,77700.0],["2022-12-28",77.2731,77.3985,75.9906,75.9906,80400.0],["2022-12-29",76.3281,78.4882,76.2895,77.5143,110200.0],["2022-12-30",77.1478,77.225,76.4053,76.9067,125200.0],["2023-01-03",77.1478,77.5142,75.9809,76.9646,135200.0],["2023-01-04",77.5432,78.0446,76.2992,76.6367,118700.0],["2023-01-05",76.2317,76.9453,75.5855,75.653,98900.0],["2023-01-06",76.5692,78.9222,76.5692,78.874,121300.0],["2023-01-09",79.1729,79.9251,78.1604,78.7004,164500.0],["2023-01-10",78.1314,80.0119,77.7939,79.7226,178900.0],["2023-01-11",80.4169,81.8731,79.819,81.8731,136000.0],["2023-01-12",81.6802,82.0853,81.1209,82.066,139300.0],["2023-01-13",82.0177,83.7921,80.957,83.3775,120500.0],["2023-01-17",83.5511,84.3322,82.9049,83.2425,118100.0],["2023-01-18",83.3582,84.2261,81.8731,82.066,122600.0],["2023-01-19",81.9117,82.037,80.4748,80.6966,160300.0],["2023-01-20",81.2173,82.3649,80.2916,82.0563,492000.0],["2023-01-23",83.0592,84.1972,82.4614,83.281,169400.0],["2023-01-24",83.0882,84.0911,82.0756,83.7729,127200.0],["2023-01-25",83.58,83.58,81.1016,82.5385,87400.0],["2023-01-26",83.2232,84.0043,82.0081,83.2907,95500.0],["2023-01-27",83.2328,84.7854,83.0785,84.2165,101100.0],["2023-01-30",83.9079,84.7276,83.445,83.5125,101000.0],["2023-01-31",83.7632,87.177,83.7632,87.0806,421600.0],["2023-02-01",86.8147,88.6226,85.0746,87.6655,170000.0],["2023-02-02",88.0232,91.2425,87.8008,91.1845,187200.0],["2023-02-03",90.4594,91.7935,88.1102,90.7494,221500.0],["2023-02-06",90.1887,90.8364,89.2413,90.0727,132300.0],["2023-02-07",89.6183,90.4304,88.6902,90.237,117700.0],["2023-02-08",89.8117,90.8461,88.5259,89.1446,135000.0],["2023-02-09",89.86,90.237,87.6945,88.1682,121500.0],["2023-02-10",87.7815,88.9802,86.8727,88.1392,118100.0],["2023-02-13",88.5936,89.454,88.3132,89.309,133400.0],["2023-02-14",91.7452,92.5572,88.1585,92.5186,213300.0],["2023-02-15",93.292,93.698,91.5712,92.5669,108800.0],["2023-02-16",91.8998,93.1083,91.3778,91.7065,130100.0],["2023-02-17",91.9965,93.2823,91.4648,93.1953,131900.0],["2023-02-21",94.0074,96.6756,91.5712,91.8322,284700.0],["2023-02-22",91.8225,93.5627,91.6582,92.6443,186300.0],["2023-02-23",92.9923,94.0267,92.2962,93.9107,179600.0],["2023-02-24",92.7216,93.698,91.6485,92.0256,118700.0],["2023-02-27",92.5476,93.785,92.5379,92.7119,117900.0],["2023-02-28",92.8956,94.0944,92.1705,92.3929,223400.0],["2023-03-01",92.4026,93.4853,91.7258,91.7258,112200.0],["2023-03-02",91.1941,92.5379,90.9524,92.0352,110200.0],["2023-03-03",92.5669,93.6787,91.0781,93.5627,107400.0],["2023-03-06",93.4467,93.4467,90.9138,91.4358,183400.0],["2023-03-07",91.3488,91.7935,90.4691,90.8461,122100.0],["2023-03-08",91.2231,91.6292,90.353,90.8461,103600.0],["2023-03-09",90.7784,91.6098,89.1253,89.2993,107200.0],["2023-03-10",89.0866,89.7537,86.9694,87.7428,174400.0],["2023-03-13",86.5247,87.7621,85.7609,86.399,157200.0],["2023-03-14",88.5549,89.715,87.3561,89.0383,275500.0],["2023-03-15",87.0564,87.8588,85.4806,86.4473,208500.0],["2023-03-16",85.4709,88.2938,84.1948,87.4044,155100.0],["2023-03-17",86.5344,86.631,84.9295,85.4323,629000.0],["2023-03-20",86.254,88.3132,86.254,87.7524,242100.0],["2023-03-21",89.0479,90.266,87.6655,88.8739,177600.0],["2023-03-22",88.6129,88.8739,86.8824,86.9017,284800.0],["2023-03-23",87.1144,88.6032,86.022,86.573,146000.0],["2023-03-24",85.7513,87.0081,84.6879,86.4473,163300.0],["2023-03-27",87.4238,88.4582,87.0854,88.1102,127600.0],["2023-03-28",87.6558,89.1059,87.0951,88.3712,128000.0],["2023-03-29",88.8836,89.454,88.1392,89.3766,132100.0],["2023-03-30",89.6087,90.4594,88.8062,89.3283,96400.0],["2023-03-31",89.6957,91.4938,89.5893,90.9718,225300.0],["2023-04-03",90.5077,91.3005,89.3186,90.3627,173000.0],["2023-04-04",90.1597,90.7591,86.138,86.9017,124300.0],["2023-04-05",86.2443,86.341,84.1368,84.9972,179800.0],["2023-04-06",85.0649,85.0649,83.5858,84.0305,116400.0],["2023-04-10",83.9435,85.4129,83.1797,85.2872,319200.0],["2023-04-11",85.848,86.9597,85.5773,85.5869,125500.0],["2023-04-12",86.37,86.631,85.703,86.196,104800.0],["2023-04-13",86.254,87.0274,84.9682,86.3893,125800.0],["2023-04-14",86.109,87.4721,85.4999,85.877,127400.0],["2023-04-17",85.3452,86.8727,85.3356,86.6697,209600.0],["2023-04-18",87.0081,87.3561,85.6546,86.428,163300.0],["2023-04-19",85.7706,86.0993,85.1036,85.6546,200700.0],["2023-04-20",85.5579,86.37,85.2389,85.9543,208800.0],["2023-04-21",86.225,86.8437,85.6353,86.1477,543200.0],["2023-04-24",86.283,87.8781,86.283,87.0467,224700.0],["2023-04-25",86.4473,87.0081,85.6353,85.8383,149000.0],["2023-04-26",85.1906,85.4419,84.3398,84.5622,182500.0],["2023-04-27",85.0359,86.9791,84.9005,86.6794,117900.0],["2023-04-28",86.7471,87.4141,86.1283,86.4957,253500.0],["2023-05-01",86.4763,88.3325,85.7319,87.5204,157800.0],["2023-05-02",87.0081,94.5585,86.6214,93.5337,373500.0],["2023-05-03",93.4707,95.0017,91.8524,92.8021,241300.0],["2023-05-04",92.0753,92.7827,89.6431,90.7865,157000.0],["2023-05-05",91.3389,92.5792,90.7768,92.3563,202400.0],["2023-05-08",92.2207,92.4145,89.9338,90.7478,175600.0],["2023-05-09",90.2051,90.6121,89.6819,89.9919,126900.0],["2023-05-10",90.8447,90.8447,88.7516,90.2536,109900.0],["2023-05-11",89.6819,89.6819,88.3931,88.9648,239000.0],["2023-05-12",89.0811,89.6915,87.9086,89.1004,139800.0],["2023-05-15",89.1683,90.0307,88.0733,89.5947,153100.0],["2023-05-16",89.5171,90.1179,87.9279,88.1217,163900.0],["2023-05-17",88.5287,89.8272,88.4706,89.4493,115400.0],["2023-05-18",89.178,91.1741,88.7613,90.7672,126100.0],["2023-05-19",91.5424,92.0559,90.1954,90.835,163900.0],["2023-05-22",91.0191,91.5714,90.0016,91.1548,109500.0],["2023-05-23",90.8737,91.2129,89.8563,90.0695,121200.0],["2023-05-24",89.8175,89.9435,88.1217,88.7904,109100.0],["2023-05-25",88.6644,90.0985,88.6256,89.6915,119100.0],["2023-05-26",89.5753,90.9416,89.2458,90.6315,77700.0],["2023-05-30",90.6218,91.2517,90.1082,90.6606,117300.0],["2023-05-31",90.6121,91.6489,87.2012,88.1411,224500.0],["2023-06-01",88.3834,89.1489,87.6663,88.897,105500.0],["2023-06-02",89.8466,93.7711,89.8466,93.5095,151400.0],["2023-06-05",92.8796,93.0443,90.3311,91.5424,124900.0],["2023-06-06",91.3292,93.9261,91.3292,93.3738,193100.0],["2023-06-07",93.6936,96.5521,93.5094,96.4552,265300.0],["2023-06-08",95.961,96.4649,94.9823,95.0793,213600.0],["2023-06-09",94.992,96.1161,94.6432,96.0289,183900.0],["2023-06-12",96.0676,96.3584,94.8855,95.399,157800.0],["2023-06-13",95.6122,97.9863,95.4862,97.5308,180600.0],["2023-06-14",97.5308,97.9475,95.3893,96.2905,165700.0],["2023-06-15",95.6704,98.1607,93.2963,97.8603,133200.0],["2023-06-16",98.8099,98.8487,96.5618,97.4146,560400.0],["2023-06-20",97.308,97.9572,96.6781,96.9301,110700.0],["2023-06-21",96.3487,98.0541,95.8932,97.3274,103900.0],["2023-06-22",97.434,97.434,95.8254,96.4165,96400.0],["2023-06-23",95.0211,96.2808,94.6044,94.8661,282800.0],["2023-06-26",94.8952,96.6394,94.8952,95.244,127100.0],["2023-06-27",95.244,97.6956,95.1665,97.0076,319200.0],["2023-06-28",97.1626,97.1917,96.2517,97.1432,98800.0],["2023-06-29",96.9494,98.9843,96.9494,98.558,89900.0],["2023-06-30",99.3041,100.8255,99.0037,99.7111,142700.0],["2023-07-03",99.1394,100.2247,98.6258,100.0987,88600.0],["2023-07-05",99.4592,99.4592,97.7537,97.8991,138600.0],["2023-07-06",97.3758,99.372,96.5715,97.6374,117900.0],["2023-07-07",97.8215,98.7905,97.4921,97.5211,206800.0],["2023-07-10",97.2983,99.8371,97.1432,99.5367,135200.0],["2023-07-11",100.0018,101.746,99.8177,100.4088,136800.0],["2023-07-12",101.9398,102.7053,100.9514,101.8526,140300.0],["2023-07-13",101.8526,102.2305,100.9514,101.7945,113900.0],["2023-07-14",101.3972,101.6976,100.3119,100.622,97600.0],["2023-07-17",100.9708,103.248,100.5832,101.8235,126300.0],["2023-07-18",101.9495,103.4224,101.9495,103.2092,124000.0],["2023-07-19",103.2092,103.4515,101.7073,102.8604,115200.0],["2023-07-20",103.248,104.0329,102.2596,103.1317,114200.0],["2023-07-21",103.5387,103.7228,102.0852,102.3177,370400.0],["2023-07-24",102.56,103.5678,101.6298,103.1123,161900.0],["2023-07-25",97.2789,100.6026,90.3214,98.3351,229000.0],["2023-07-26",98.0735,99.0909,95.2924,95.806,174100.0],["2023-07-27",95.806,96.6975,93.1703,94.2556,301400.0],["2023-07-28",94.9242,95.6994,93.5385,94.2168,182800.0],["2023-07-31",94.3719,96.087,94.2556,95.7575,526100.0],["2023-08-01",95.7672,96.6103,94.5269,94.5947,142600.0],["2023-08-02",93.9877,96.1924,93.5701,94.6093,160500.0],["2023-08-03",94.2597,94.4733,92.9485,93.8615,103400.0],["2023-08-04",93.842,95.2503,92.8902,93.9974,133000.0],["2023-08-07",94.4345,95.7651,94.4345,95.3863,103100.0],["2023-08-08",94.6287,95.1338,92.7834,94.5899,113500.0],["2023-08-09",94.687,94.8521,93.7643,94.3374,133700.0],["2023-08-10",94.6482,95.4154,93.0165,93.4535,166000.0],["2023-08-11",93.5215,93.5215,92.7251,93.0068,163800.0],["2023-08-14",92.9873,92.9873,91.6761,91.8995,188600.0],["2023-08-15",91.783,92.3852,91.3265,91.8218,109300.0],["2023-08-16",92.0064,92.3366,90.87,90.8991,86200.0],["2023-08-17",91.1128,91.2973,89.9959,89.9959,109900.0],["2023-08-18",89.8793,91.1031,89.4131,90.5203,129700.0],["2023-08-21",90.666,92.7542,90.4135,91.6373,150200.0],["2023-08-22",91.8704,92.2006,91.2488,91.4625,136400.0],["2023-08-23",91.8607,92.9485,91.3459,92.9291,116300.0],["2023-08-24",92.5891,93.6089,91.8413,92.1521,119700.0],["2023-08-25",92.628,93.8615,92.0744,93.3467,166200.0],["2023-08-28",94.0169,94.7647,93.9003,94.1625,97300.0],["2023-08-29",93.9197,95.0949,93.5021,94.9201,68600.0],["2023-08-30",94.8133,95.6485,94.8133,94.9201,72500.0],["2023-08-31",94.9007,95.4737,93.8226,93.9294,123900.0],["2023-09-01",94.5996,95.1823,94.2208,94.2694,82100.0],["2023-09-05",93.6866,93.6866,89.6559,90.8603,201500.0],["2023-09-06",91.0448,91.6179,90.3844,91.0157,120400.0],["2023-09-07",90.9769,91.7441,89.0732,90.1707,132500.0],["2023-09-08",90.0833,90.1998,89.6754,89.9765,92800.0],["2023-09-11",90.5009,90.7146,89.6754,89.8405,134200.0],["2023-09-12",89.4714,89.6074,88.7041,89.0343,106300.0],["2023-09-13",88.8401,89.384,88.0922,88.7333,119900.0],["2023-09-14",89.4034,90.2581,89.0441,90.0736,131300.0],["2023-09-15",89.8696,89.8696,88.6944,89.5782,385200.0],["2023-09-18",89.7919,90.4912,89.5977,89.8113,90700.0],["2023-09-19",89.9376,89.9376,88.7235,88.8304,87600.0],["2023-09-20",89.4714,90.4038,88.3253,88.4322,85700.0],["2023-09-21",87.9465,88.1894,87.053,87.053,92100.0],["2023-09-22",87.121,88.5099,87.121,87.5775,132800.0],["2023-09-25",87.4026,88.2671,87.4026,87.8106,89300.0],["2023-09-26",87.4026,87.8106,86.0915,86.1012,163300.0],["2023-09-27",86.849,87.898,86.4314,87.0044,123800.0],["2023-09-28",87.0918,88.5099,87.0918,87.8106,184900.0],["2023-09-29",88.0825,88.4322,86.1497,86.6645,203400.0],["2023-10-02",86.1012,87.7037,86.0817,87.626,233600.0],["2023-10-03",87.3832,87.8203,86.4702,86.8782,87900.0],["2023-10-04",87.1695,87.7134,85.6155,86.6742,114800.0],["2023-10-05",86.8199,87.257,86.2274,86.4605,113400.0],["2023-10-06",86.14,87.2375,85.4699,86.7325,143800.0],["2023-10-09",86.2954,87.7134,85.8778,87.3929,77600.0],["2023-10-10",87.694,88.6847,87.2278,87.3541,173400.0],["2023-10-11",87.2958,87.898,85.5476,87.7134,78600.0],["2023-10-12",87.6649,87.6649,85.2951,85.7904,96600.0],["2023-10-13",86.0137,86.14,83.5856,84.0713,170800.0],["2023-10-16",84.9842,85.6641,84.2947,85.5767,162800.0],["2023-10-17",85.295,87.1501,85.0911,86.4411,147400.0],["2023-10-18",85.6641,85.6641,83.0223,83.1486,195500.0],["2023-10-19",82.6338,84.2558,82.0996,82.8475,258000.0],["2023-10-20",83.1194,83.6828,82.2162,82.7212,447400.0],["2023-10-23",82.7309,83.1389,81.6529,81.75,219600.0],["2023-10-24",80.2348,83.4594,80.2348,82.663,271700.0],["2023-10-25",81.8277,83.2846,81.5363,81.7403,283600.0],["2023-10-26",82.0705,83.236,81.5849,82.7407,311400.0],["2023-10-27",82.5561,83.0223,81.3129,81.5849,174800.0],["2023-10-30",81.9928,83.0126,81.7791,82.9252,212200.0],["2023-10-31",82.8766,84.4986,82.2745,84.2267,191200.0],["2023-11-01",83.9491,84.1342,82.1087,82.8001,160700.0],["2023-11-02",83.8031,84.884,83.2285,84.1731,154500.0],["2023-11-03",85.3416,86.4128,84.699,85.2443,141500.0],["2023-11-06",85.1566,85.2637,84.3581,85.1274,132000.0],["2023-11-07",84.6795,85.6727,84.3387,84.7866,92700.0],["2023-11-08",84.7671,85.5364,83.5694,84.0465,144000.0],["2023-11-09",84.7087,85.2053,83.8712,84.0952,114600.0],["2023-11-10",84.6697,85.2735,84.1342,85.1079,128000.0],["2023-11-13",85.1079,85.5364,84.4652,84.9034,113500.0],["2023-11-14",86.8023,88.0487,86.8023,87.815,221300.0],["2023-11-15",88.1558,88.9349,87.3281,87.4255,105300.0],["2023-11-16",87.591,87.8442,86.1499,86.442,153400.0],["2023-11-17",86.8412,87.5521,86.3349,87.5229,222900.0],["2023-11-20",87.5716,87.5716,86.5296,86.9678,127200.0],["2023-11-21",86.666,87.0457,86.3738,86.6173,107300.0],["2023-11-22",87.1042,87.669,86.4517,87.0944,72700.0],["2023-11-24",86.8997,87.6203,86.8997,87.3963,55800.0],["2023-11-27",87.0165,87.1334,86.3544,86.5102,122700.0],["2023-11-28",86.4517,86.5686,85.3514,85.3514,101500.0],["2023-11-29",86.072,86.5199,85.8188,86.033,164200.0],["2023-11-30",86.0817,86.9094,85.6435,86.666,211500.0],["2023-12-01",86.666,88.409,86.442,88.2143,193800.0],["2023-12-04",87.7663,89.2562,87.5326,88.7693,132300.0],["2023-12-05",88.7985,88.9251,87.6982,88.0877,136700.0],["2023-12-06",88.2727,89.6263,87.5521,89.1978,172000.0],["2023-12-07",89.0615,89.8307,88.6427,89.5386,164600.0],["2023-12-08",89.5386,90.3858,89.1588,89.636,117600.0],["2023-12-11",89.7723,90.2689,88.9154,89.9768,119000.0],["2023-12-12",90.23,90.23,89.1296,89.3439,109300.0],["2023-12-13",89.1588,91.8172,88.409,91.3596,184600.0],["2023-12-14",92.606,94.8651,92.4405,94.388,223600.0],["2023-12-15",94.6996,94.6996,92.9176,93.4142,475600.0],["2023-12-18",93.424,93.424,92.0607,92.1678,222600.0],["2023-12-19",92.8884,93.9206,92.8884,93.5116,144400.0],["2023-12-20",93.4727,94.9333,92.7521,92.9176,155800.0],["2023-12-21",93.7356,93.9206,92.4989,93.3558,128500.0],["2023-12-22",94.0667,94.8652,93.9498,94.203,82100.0],["2023-12-26",94.6801,95.206,94.018,95.021,75000.0],["2023-12-27",95.3034,95.4202,94.7678,94.9528,99900.0],["2023-12-28",94.5146,95.0696,94.2225,94.8652,104300.0],["2023-12-29",94.8944,95.4007,93.8816,94.1153,88600.0],["2024-01-02",93.5506,94.2322,92.0704,92.5281,199500.0],["2024-01-03",92.5378,92.6449,90.5611,90.5611,129900.0],["2024-01-04",90.9408,91.4667,90.5805,90.9993,234200.0],["2024-01-05",90.23,90.9993,90.0158,90.2787,187500.0],["2024-01-08",90.4345,91.0285,89.9476,90.9214,85600.0],["2024-01-09",89.8308,90.1911,89.0517,89.9963,132700.0],["2024-01-10",89.7918,90.6779,89.7918,90.5611,98600.0],["2024-01-11",89.9768,90.6779,89.0907,90.2203,115000.0],["2024-01-12",91.4375,91.5154,90.5416,91.0674,147600.0],["2024-01-16",90.5903,91.788,90.0547,91.2817,213500.0],["2024-01-17",90.2592,91.5154,90.1716,90.2787,192000.0],["2024-01-18",90.8337,91.7199,90.5416,91.6225,169500.0],["2024-01-19",91.9828,92.2944,90.8629,92.0899,333900.0],["2024-01-22",92.606,94.4562,92.5086,93.9888,233400.0],["2024-01-23",95.0015,95.0015,93.5116,94.3296,131900.0],["2024-01-24",95.2839,95.2839,92.5378,92.8689,117700.0],["2024-01-25",94.0764,94.1933,92.976,93.794,245800.0],["2024-01-26",94.3101,94.5049,93.2682,93.3461,73200.0],["2024-01-29",93.0539,94.3101,92.8787,94.2712,112100.0],["2024-01-30",93.6479,94.9723,93.6479,94.4367,132800.0],["2024-01-31",94.4367,94.6417,91.9862,92.0253,281500.0],["2024-02-01",92.9235,94.3098,92.8161,94.1926,182700.0],["2024-02-02",93.148,94.671,93.148,94.2219,103800.0],["2024-02-05",93.2944,93.2944,92.2986,92.6696,119100.0],["2024-02-06",92.6696,94.2707,92.4841,93.7826,348700.0],["2024-02-07",93.9778,95.1396,93.5385,94.3195,177500.0],["2024-02-08",94.3195,95.4813,94.0071,95.4032,112900.0],["2024-02-09",95.4032,97.1605,95.3251,97.1215,121500.0],["2024-02-12",97.1801,98.5664,97.0434,97.6194,218300.0],["2024-02-13",93.9876,96.3697,91.4102,93.3237,304200.0],["2024-02-14",94.5148,95.9109,93.7923,95.6863,195700.0],["2024-02-15",96.5552,97.9416,96.2819,97.9025,176000.0],["2024-02-16",97.6487,98.6055,97.3851,97.9025,236500.0],["2024-02-20",97.1117,97.141,95.7059,96.77,790800.0],["2024-02-21",96.9458,97.6877,95.5204,95.7449,247400.0],["2024-02-22",95.5008,96.0964,94.671,96.0378,185600.0],["2024-02-23",97.1605,98.1271,96.3795,98.0978,138500.0],["2024-02-26",97.3656,98.1173,97.1605,97.6585,160000.0],["2024-02-27",97.7561,99.1522,97.0629,97.9904,161600.0],["2024-02-28",97.2875,98.9081,97.2875,98.6543,122200.0],["2024-02-29",99.1034,101.9737,98.4688,101.4953,356900.0],["2024-03-01",101.7003,102.6278,100.9486,101.466,231100.0],["2024-03-04",101.6612,102.8035,101.0657,101.7198,139600.0],["2024-03-05",101.2024,102.1592,98.9667,99.7282,136800.0],["2024-03-06",100.2163,100.9778,99.3279,99.7868,125400.0],["2024-03-07",100.1578,101.1633,100.0406,100.1187,101900.0],["2024-03-08",100.9778,101.4367,99.3962,99.406,98000.0],["2024-03-11",98.7519,99.6013,98.2052,98.9862,89500.0],["2024-03-12",98.5566,99.2205,98.1368,99.1131,79900.0],["2024-03-13",98.6543,99.9235,98.6543,98.9081,120400.0],["2024-03-14",98.6347,99.2205,97.7268,98.5957,141300.0],["2024-03-15",97.8928,99.4451,97.8928,99.4353,378700.0],["2024-03-18",99.3767,100.1187,99.0155,99.035,168400.0],["2024-03-19",98.9569,100.3237,98.7421,99.6501,108900.0],["2024-03-20",99.2205,101.0559,99.2205,100.6459,105000.0],["2024-03-21",101.056,103.565,100.7045,102.8914,184300.0],["2024-03-22",103.2624,103.2624,102.3544,102.5985,125000.0],["2024-03-25",103.0183,104.307,101.6808,101.8077,98500.0],["2024-03-26",102.5009,103.3209,101.9541,102.6864,142500.0],["2024-03-27",103.3893,104.5999,103.3893,104.1117,152600.0],["2024-03-28",104.4534,105.3321,103.9067,104.2777,203700.0],["2024-04-01",104.2777,104.6292,102.1787,102.9988,96100.0],["2024-04-02",101.8077,102.1982,100.4507,101.095,214200.0],["2024-04-03",100.5385,102.3056,100.2749,101.3391,154000.0],["2024-04-04",101.7589,102.2665,99.7575,100.0504,156100.0],["2024-04-05",99.9332,101.1829,99.9332,100.5776,96200.0],["2024-04-08",101.3586,101.3586,100.4702,100.4799,118500.0],["2024-04-09",100.5971,101.5246,99.611,101.1341,213700.0],["2024-04-10",98.8886,99.7184,98.1271,98.6836,156900.0],["2024-04-11",98.6836,99.3181,97.7854,99.0155,123000.0],["2024-04-12",98.3711,98.625,97.4827,98.0685,121100.0],["2024-04-15",98.6152,99.2303,97.6389,98.0099,183900.0],["2024-04-16",97.6194,98.9179,97.0824,98.5664,145400.0],["2024-04-17",98.83,99.0936,97.6682,97.8147,186100.0],["2024-04-18",97.883,99.7477,97.4827,98.1271,214000.0],["2024-04-19",97.6487,99.2791,97.6487,99.035,261700.0],["2024-04-22",99.1717,100.314,98.3516,99.6306,370000.0],["2024-04-23",99.8844,101.7296,99.8844,101.1633,166600.0],["2024-04-24",101.0755,101.8175,100.3628,100.4116,320700.0],["2024-04-25",99.5818,100.6264,98.4883,100.109,216500.0],["2024-04-26",99.9625,100.7338,99.8063,100.3335,163000.0],["2024-04-29",100.353,101.3879,100.2554,100.7924,260000.0],["2024-04-30",96.8579,99.6794,93.5092,93.9876,429200.0],["2024-05-01",93.7429,96.8752,93.7429,95.5342,306300.0],["2024-05-02",96.4151,96.973,95.4754,96.6304,189900.0],["2024-05-03",97.9323,97.9323,96.1704,96.8066,185700.0],["2024-05-06",97.0318,98.0791,97.0318,97.8246,133100.0],["2024-05-07",97.6484,99.0971,97.6484,98.6468,315100.0],["2024-05-08",98.1672,99.3027,98.1672,99.0971,120800.0],["2024-05-09",99.4593,100.3206,99.2635,99.9095,175100.0],["2024-05-10",99.9193,100.4381,99.5865,100.1053,179500.0],["2024-05-13",100.8101,101.3778,99.7431,99.7627,173900.0],["2024-05-14",100.4773,100.4773,98.9699,99.5474,175000.0],["2024-05-15",99.89,100.1249,99.1363,99.518,202300.0],["2024-05-16",99.6453,100.0564,97.991,98.2357,182800.0],["2024-05-17",98.5979,98.5979,97.6191,97.8344,95900.0],["2024-05-20",97.6386,98.4217,97.3841,97.4527,114100.0],["2024-05-21",97.3548,97.6386,96.7479,97.1884,91600.0],["2024-05-22",96.6207,97.7365,96.6207,96.9437,106000.0],["2024-05-23",96.8458,96.8458,95.0937,95.4754,156400.0],["2024-05-24",96.0529,96.0529,95.2601,95.8767,137800.0],["2024-05-28",96.3662,97.0122,95.7201,95.955,231000.0],["2024-05-29",94.9175,95.0154,94.0561,94.1736,127300.0],["2024-05-30",94.8881,95.6908,94.5553,95.5733,125500.0],["2024-05-31",96.0529,97.5701,96.0529,97.3744,171200.0],["2024-06-03",98.2651,98.2651,95.5341,95.7984,102300.0],["2024-06-04",96.0431,96.7283,95.3971,95.4558,182800.0],["2024-06-05",95.5244,97.345,95.5048,96.9633,163500.0],["2024-06-06",96.5815,96.7577,94.7315,95.0545,208600.0],["2024-06-07",94.6924,95.123,94.154,94.3596,121300.0],["2024-06-10",93.3807,94.017,92.5781,93.9093,159000.0],["2024-06-11",93.6646,93.8995,92.1963,93.7037,142000.0],["2024-06-12",95.6418,96.9828,95.6222,96.1019,116500.0],["2024-06-13",95.6223,95.6223,94.2029,95.2894,121200.0],["2024-06-14",94.0561,94.9566,92.8913,94.0659,214300.0],["2024-06-17",93.8114,95.0839,93.4492,94.6728,115600.0],["2024-06-18",94.526,95.7691,94.4966,94.9664,115100.0],["2024-06-20",94.8392,96.1117,94.8392,95.1622,87900.0],["2024-06-21",95.6125,95.6125,94.34,95.2797,452300.0],["2024-06-24",95.1426,96.699,95.1133,95.6418,103700.0],["2024-06-25",95.3188,95.3188,93.831,94.2029,158000.0],["2024-06-26",93.7625,94.6238,93.4492,93.7429,148300.0],["2024-06-27",94.2323,94.663,93.8897,94.291,101800.0],["2024-06-28",95.1132,95.7397,93.2339,94.2812,450400.0],["2024-07-01",94.6043,94.6043,91.7656,91.981,189900.0],["2024-07-02",92.2942,93.5373,92.2942,92.999,121600.0],["2024-07-03",93.4786,94.0855,93.0871,93.273,68900.0],["2024-07-05",92.8619,93.4688,92.0887,92.9305,131400.0],["2024-07-08",93.6058,94.1246,92.7151,92.8228,138100.0],["2024-07-09",92.4802,93.0088,91.3839,91.6678,221000.0],["2024-07-10",91.9516,94.0463,91.9516,93.8506,113300.0],["2024-07-11",95.7593,97.0513,94.9273,96.0725,164400.0],["2024-07-12",97.3156,97.7072,96.327,96.7675,144100.0],["2024-07-15",97.7365,100.5262,96.8066,98.823,193400.0],["2024-07-16",99.89,102.6209,99.89,102.3958,194500.0],["2024-07-17",101.4952,104.0794,101.4952,102.1315,189600.0],["2024-07-18",101.231,103.8053,101.231,101.4267,118500.0],["2024-07-19",101.6127,102.0238,100.1053,100.3402,172100.0],["2024-07-22",100.7318,102.2979,99.7627,102.0825,181700.0],["2024-07-23",98.1379,99.4103,95.1133,97.7072,309600.0],["2024-07-24",97.3646,100.3304,96.7381,98.9405,230000.0],["2024-07-25",99.6257,103.169,99.4984,101.554,316000.0],["2024-07-26",102.3566,104.3926,102.3566,103.9717,172800.0],["2024-07-29",103.9815,104.5296,101.5246,102.4251,158600.0],["2024-07-30",103.1886,104.3143,102.2881,103.6878,154700.0],["2024-07-31",104.2458,106.0958,102.3664,104.3632,371500.0],["2024-08-01",103.6666,104.167,99.2613,100.3995,189800.0],["2024-08-02",97.6719,98.5549,97.2304,97.9466,258200.0],["2024-08-05",93.8062,95.6998,92.6877,94.6794,171700.0],["2024-08-06",94.6991,96.1119,94.3459,95.327,427700.0],["2024-08-07",96.2591,97.6425,94.0515,94.1496,148700.0],["2024-08-08",95.4447,96.5436,94.7677,96.4847,149100.0],["2024-08-09",96.2002,97.0145,95.3564,96.7889,131200.0],["2024-08-12",96.6417,96.9164,94.3949,94.9836,78200.0],["2024-08-13",95.9157,97.3285,95.1013,96.9851,100500.0],["2024-08-14",96.9361,97.8583,95.3368,95.9942,100900.0],["2024-08-15",98.1625,98.8689,97.2304,97.7406,97600.0],["2024-08-16",97.613,98.8198,96.9655,97.6817,123900.0],["2024-08-19",97.9172,98.3489,97.3285,98.1919,75000.0],["2024-08-20",98.3685,98.3685,96.8772,97.4953,69900.0],["2024-08-21",98.241,99.2025,96.8281,98.967,81700.0],["2024-08-22",98.8395,99.3693,98.0545,98.3195,64300.0],["2024-08-23",99.0651,101.7142,98.7511,100.8017,131200.0],["2024-08-26",101.6161,102.2636,100.6447,100.7723,82700.0],["2024-08-27",100.5172,100.5172,99.3889,100.3504,80800.0],["2024-08-28",100.3798,101.7534,100.0266,100.321,113000.0],["2024-08-29",101.41,101.6651,100.3995,100.9587,129300.0],["2024-08-30",101.0176,102.0576,100.2621,101.9006,103000.0],["2024-09-03",100.6742,101.6946,97.4659,97.8289,156200.0],["2024-09-04",97.4659,97.6621,96.0923,96.4945,128400.0],["2024-09-05",96.2002,96.5436,94.7285,95.17,169500.0],["2024-09-06",95.327,95.9745,93.4236,93.7277,179500.0],["2024-09-09",93.4923,93.9828,92.7859,93.7866,313800.0],["2024-09-10",94.0221,94.7285,93.0606,93.9141,211900.0],["2024-09-11",93.2568,93.4726,91.2553,93.4236,296900.0],["2024-09-12",93.9926,94.2575,92.7466,93.9534,241200.0],["2024-09-13",94.444,95.8568,94.3459,95.327,157600.0],["2024-09-16",95.8862,96.6908,95.3859,96.6123,154000.0],["2024-09-17",97.2696,98.7217,96.7006,98.2312,190600.0],["2024-09-18",98.4961,102.0968,98.4961,99.487,311800.0],["2024-09-19",101.3904,102.0183,100.5564,101.9398,167600.0],["2024-09-20",101.5081,101.5081,99.8893,100.3602,839300.0],["2024-09-23",100.7821,101.7436,100.4976,100.5761,122900.0],["2024-09-24",100.9881,101.3217,99.6636,100.6742,111200.0],["2024-09-25",101.0176,101.41,100.37,101.1255,185400.0],["2024-09-26",102.2342,103.7451,102.1066,103.4998,179700.0],["2024-09-27",104.4908,105.0794,102.7836,103.0387,126100.0],["2024-09-30",102.4893,103.333,101.5278,102.8425,195400.0],["2024-10-01",102.6168,103.1368,100.9293,101.93,120200.0],["2024-10-02",101.3119,102.3519,100.9096,101.7632,113900.0],["2024-10-03",101.0078,101.4689,100.3995,101.1451,92100.0],["2024-10-04",102.5678,103.0485,100.8311,101.7828,185200.0],["2024-10-07",101.1255,102.7836,100.7625,102.5972,109400.0],["2024-10-08",102.8032,103.3429,101.7632,101.9594,74700.0],["2024-10-09",102.0968,103.2644,101.8613,102.9602,97400.0],["2024-10-10",101.8613,102.0281,100.8998,101.8515,137400.0],["2024-10-11",101.8025,103.5097,101.2432,103.3232,108400.0],["2024-10-14",103.1074,104.5693,102.8425,104.3927,74000.0],["2024-10-15",104.2259,104.8146,102.9013,103.1957,123800.0],["2024-10-16",104.0591,104.7262,103.4998,103.7255,109800.0],["2024-10-17",104.2063,104.3338,102.9308,103.5587,86300.0],["2024-10-18",103.9119,103.9119,102.4206,102.5579,165600.0],["2024-10-21",102.7345,102.7738,101.4493,101.7927,399400.0],["2024-10-22",101.4395,101.6553,100.3308,100.4681,92800.0],["2024-10-23",99.9383,100.5859,99.3202,100.1051,87600.0],["2024-10-24",99.9089,100.6055,99.3006,99.9678,103800.0],["2024-10-25",100.8606,100.8704,99.3791,99.6832,88300.0],["2024-10-28",100.8311,102.0281,100.6055,100.6153,200400.0],["2024-10-29",92.0402,96.6515,89.9406,94.2772,267000.0],["2024-10-30",94.2968,96.1413,94.2281,94.6794,175600.0],["2024-10-31",94.0417,95.4545,93.767,93.9043,250100.0],["2024-11-01",94.2674,95.7881,94.1791,95.6606,197800.0],["2024-11-04",95.7587,97.9368,95.7587,97.0636,260100.0],["2024-11-05",96.73,99.2025,96.73,98.8983,211100.0],["2024-11-06",105.8447,108.8764,102.4991,107.9542,413100.0],["2024-11-07",107.9247,107.9247,105.5351,106.6168,324100.0],["2024-11-08",106.8135,106.9905,105.4073,106.0071,227600.0],["2024-11-11",107.2265,108.5245,106.784,108.3377,134100.0],["2024-11-12",107.8854,108.6327,106.6463,107.0003,307100.0],["2024-11-13",107.4428,108.2787,106.8036,107.3445,152400.0],["2024-11-14",107.5117,108.0525,104.5124,104.9254,114200.0],["2024-11-15",105.3286,105.4466,103.8339,104.3256,105200.0],["2024-11-18",104.4337,106.9413,103.7159,104.3551,92700.0],["2024-11-19",103.0177,104.0994,103.0177,103.588,137100.0],["2024-11-20",103.2734,103.5782,101.7196,103.0865,149900.0],["2024-11-21",103.2045,105.0631,103.1455,104.8664,123000.0],["2024-11-22",105.5843,107.3543,105.1221,107.2462,135000.0],["2024-11-25",108.1214,110.0783,108.1214,108.5639,307100.0],["2024-11-26",107.8755,108.7409,106.0366,106.2431,154400.0],["2024-11-27",106.4595,108.4164,104.9156,105.3876,136800.0],["2024-11-29",105.6826,106.9905,105.2499,106.4988,197200.0],["2024-12-02",106.5283,108.0624,105.0434,106.5578,194300.0],["2024-12-03",106.8626,108.5835,104.8467,105.8104,170900.0],["2024-12-04",105.6138,106.9315,105.5843,106.0956,166400.0],["2024-12-05",105.899,106.4988,104.8369,105.1909,96900.0],["2024-12-06",105.6728,107.5215,104.4337,104.7976,89700.0],["2024-12-09",104.8959,106.2038,104.8959,105.6433,87700.0],["2024-12-10",105.8694,106.5676,103.9027,105.9973,126200.0],["2024-12-11",107.0298,108.141,105.4368,105.5744,259400.0],["2024-12-12",105.2598,105.2598,103.9715,104.1682,94200.0],["2024-12-13",103.5684,103.9224,102.1818,103.3619,159000.0],["2024-12-16",102.9488,104.0699,102.7718,103.3422,222200.0],["2024-12-17",102.644,103.1357,101.9851,102.2605,144500.0],["2024-12-18",102.5752,102.5752,97.4518,97.6583,221100.0],["2024-12-19",98.1303,99.4284,96.9503,97.0781,167500.0],["2024-12-20",95.9276,98.2582,95.6817,96.7339,738700.0],["2024-12-23",96.5963,97.1076,95.4556,96.2226,113700.0],["2024-12-24",96.2521,97.2551,95.7998,97.2551,36800.0],["2024-12-26",97.1076,97.7468,96.4193,97.4026,94500.0],["2024-12-27",96.9503,97.4321,95.6424,96.3209,106400.0],["2024-12-30",95.8096,96.5275,94.5214,95.6621,214900.0],["2024-12-31",96.4389,97.0486,95.6227,95.8293,95400.0],["2025-01-02",96.4881,96.4881,94.0297,94.2854,118600.0],["2025-01-03",94.2952,96.0948,93.4593,94.7967,132800.0],["2025-01-06",94.8557,95.9374,94.3739,94.8164,146200.0],["2025-01-07",94.9836,95.9276,92.358,93.3217,164000.0],["2025-01-08",92.6333,93.5577,91.5418,93.42,123700.0],["2025-01-10",91.8761,92.5546,91.3353,91.8269,194200.0],["2025-01-13",90.6961,94.5902,90.6666,94.1674,177500.0],["2025-01-14",94.4034,95.9964,94.364,95.7604,171600.0],["2025-01-15",97.8058,97.8058,96.1243,96.1341,146600.0],["2025-01-16",95.5834,97.2748,95.3867,96.5078,225600.0],["2025-01-17",97.5698,98.1107,97.088,97.2453,171600.0],["2025-01-21",98.1697,99.5562,97.6878,99.1924,193800.0],["2025-01-22",98.5433,99.2415,98.0517,98.1893,134800.0],["2025-01-23",97.8845,98.5827,96.8323,97.383,142700.0],["2025-01-24",96.9011,97.501,96.3406,96.9306,203200.0],["2025-01-27",97.1273,98.7597,96.8323,98.0713,317600.0],["2025-01-28",97.501,98.4253,97.4321,97.5501,185300.0],["2025-01-29",96.911,98.327,96.4783,96.911,251900.0],["2025-01-30",97.678,98.7695,97.206,97.6977,244800.0],["2025-01-31",97.5797,99.0252,96.9306,98.327,249400.0],["2025-02-03",99.2219,99.6447,95.5146,97.5895,186200.0],["2025-02-04",97.2158,98.3663,97.2158,98.1205,144200.0],["2025-02-05",98.1697,99.4481,97.8058,99.1334,113800.0],["2025-02-06",99.5228,99.858,98.389,99.2763,178700.0],["2025-02-07",99.2763,99.4735,97.6298,98.6848,197100.0],["2025-02-10",99.0496,100.1735,98.3397,100.0355,171300.0],["2025-02-11",99.1482,100.1144,98.8721,100.075,174600.0],["2025-02-12",98.8326,99.1383,98.3397,98.4383,114200.0],["2025-02-13",99.2468,99.7594,98.8425,99.4439,137700.0],["2025-02-14",100.5679,100.5679,97.9551,98.5763,311400.0],["2025-02-18",102.7568,106.5626,101.1004,104.5216,373000.0],["2025-02-19",103.0821,105.5372,103.0821,104.5414,312300.0],["2025-02-20",103.9103,105.1329,102.5694,104.5118,357200.0],["2025-02-21",105.3794,105.3794,102.2539,102.7765,233600.0],["2025-02-24",103.5159,104.4921,102.2441,102.3525,262400.0],["2025-02-25",101.968,103.3188,101.3468,102.5201,241700.0],["2025-02-26",101.899,103.5258,100.775,100.913,244100.0],["2025-02-27",100.8144,100.9229,99.5918,99.8087,203600.0],["2025-02-28",99.9665,100.8046,99.5425,100.7158,304200.0],["2025-03-03",100.8341,101.6328,99.2862,99.4538,209800.0],["2025-03-04",98.8228,99.3158,96.8509,97.2945,250100.0],["2025-03-05",97.3931,99.7397,97.3931,99.5327,216800.0],["2025-03-06",98.596,100.075,98.5763,99.582,162000.0],["2025-03-07",99.5031,101.3173,98.8819,101.3074,248700.0],["2025-03-10",100.8834,101.8891,97.1171,99.089,278400.0],["2025-03-11",99.1087,99.8088,96.8805,99.3651,262900.0],["2025-03-12",99.6214,100.2426,97.6199,98.3002,232200.0],["2025-03-13",98.3298,99.3651,96.4072,96.8509,182300.0],["2025-03-14",97.8171,98.8425,97.3537,98.6749,142100.0],["2025-03-17",98.8721,101.0313,98.665,98.8721,356500.0],["2025-03-18",97.9551,99.2369,97.1664,97.7481,281300.0],["2025-03-19",97.6791,99.4341,97.0481,98.1721,221000.0],["2025-03-20",97.4523,98.3594,96.5058,96.634,261000.0],["2025-03-21",95.4705,95.8945,93.6366,94.2183,1769000.0],["2025-03-24",95.7959,97.5016,94.4057,96.5354,267000.0],["2025-03-25",96.4269,97.1269,95.717,96.4565,212900.0],["2025-03-26",96.7523,98.103,96.3185,96.5945,179000.0],["2025-03-27",96.7128,96.9593,95.4212,95.8353,178100.0],["2025-03-28",95.6677,97.2058,92.8577,93.2718,211900.0],["2025-03-31",92.6112,93.1732,91.5168,92.5619,284600.0],["2025-04-01",92.3549,94.5339,92.1183,93.7747,207500.0],["2025-04-02",92.6112,94.7409,92.6112,94.524,168800.0],["2025-04-03",91.0436,92.7394,89.4562,90.5802,489400.0],["2025-04-04",86.7842,88.1054,84.3588,86.2124,543900.0],["2025-04-07",84.1024,88.5984,82.1403,84.3095,453400.0],["2025-04-08",86.5772,88.066,82.0713,83.0277,309600.0],["2025-04-09",81.9629,90.7281,81.5291,89.6435,431700.0],["2025-04-10",86.9223,88.1251,84.901,87.3166,572400.0],["2025-04-11",87.5828,89.0815,86.0447,88.1251,230500.0],["2025-04-14",89.2688,89.4266,86.7744,87.8786,226500.0],["2025-04-15",87.9772,89.5646,87.5237,87.6617,221500.0],["2025-04-16",87.6223,88.2139,85.1081,85.9659,279500.0],["2025-04-17",85.7884,86.2912,85.0687,85.394,257400.0],["2025-04-21",84.6052,84.694,82.4559,83.3728,211700.0],["2025-04-22",84.5066,86.3504,83.5897,85.6306,574800.0],["2025-04-23",87.7307,89.3872,86.1926,86.656,390700.0],["2025-04-24",87.2279,88.3026,86.449,88.1054,187500.0],["2025-04-25",87.504,88.066,87.0504,87.9181,132700.0],["2025-04-28",87.8589,88.6575,86.7744,87.4054,199100.0],["2025-04-29",79.8628,84.97,77.7627,83.5897,636000.0],["2025-04-30",83.4714,84.2404,81.1248,83.7672,454500.0],["2025-05-01",83.4418,84.763,83.0671,84.1517,337400.0],["2025-05-02",85.3546,87.218,85.3546,87.1096,209000.0],["2025-05-05",86.1729,87.6814,86.1729,86.449,233700.0],["2025-05-06",85.4039,85.9955,84.8024,85.3546,207400.0],["2025-05-07",86.4983,86.6462,84.3292,84.8715,254600.0],["2025-05-08",85.4105,87.6951,85.4105,86.7061,169800.0],["2025-05-09",86.6962,87.4082,85.4995,85.9643,163500.0],["2025-05-12",90.0687,90.0687,88.0313,88.7038,354900.0],["2025-05-13",89.3961,89.3961,88.5456,88.694,301600.0],["2025-05-14",88.1599,88.2291,86.9434,86.983,265600.0],["2025-05-15",87.0522,88.8324,86.3599,87.5467,318500.0],["2025-05-16",87.6061,89.2082,86.4489,88.9709,320700.0],["2025-05-19",87.7643,88.5159,87.0423,88.3676,194500.0],["2025-05-20",88.3181,88.3478,87.5368,87.7643,145700.0],["2025-05-21",86.8742,87.3094,86.0731,86.2116,221200.0],["2025-05-22",85.6478,86.3599,85.272,85.4006,202500.0],["2025-05-23",83.8874,84.6984,82.5028,83.7885,181800.0],["2025-05-27",84.728,86.4786,84.3423,86.3302,235700.0],["2025-05-28",86.1028,86.172,84.6193,84.8665,259700.0],["2025-05-29",85.539,86.0731,84.7281,85.6478,170300.0],["2025-05-30",85.3313,86.0335,84.9456,85.4401,267000.0],["2025-06-02",85.1929,85.5094,83.8874,84.6984,324000.0],["2025-06-03",84.6984,85.8061,84.2039,85.7566,172600.0],["2025-06-04",85.6083,85.8753,85.0247,85.2028,218200.0],["2025-06-05",85.3313,85.3808,84.5995,84.7478,259500.0],["2025-06-06",85.8357,86.1126,84.9258,85.5885,220600.0],["2025-06-09",86.3302,86.6072,85.3808,85.8753,237100.0],["2025-06-10",86.2116,86.7951,85.3313,86.2907,229100.0],["2025-06-11",86.9236,87.4082,85.4896,85.9445,268400.0],["2025-06-12",85.3412,85.7467,84.8368,85.3709,172200.0],["2025-06-13",84.3028,84.9753,83.383,83.6797,275000.0],["2025-06-16",84.9357,86.1324,84.5599,85.6182,232200.0],["2025-06-17",84.8269,85.7665,84.7874,84.9061,197200.0],["2025-06-18",84.5599,85.6083,84.5599,84.7874,221300.0],["2025-06-20",85.4006,85.4006,83.8874,84.016,516700.0],["2025-06-23",83.9962,86.261,83.9962,86.261,215300.0],["2025-06-24",86.9731,88.783,86.617,88.4665,430700.0],["2025-06-25",88.3874,88.5951,87.2797,87.6753,889700.0],["2025-06-26",88.239,90.85,88.0412,90.761,374300.0],["2025-06-27",91.1269,91.6313,89.0896,89.317,1367200.0],["2025-06-30",89.9203,89.9203,88.417,88.7533,223900.0],["2025-07-01",88.2192,91.9379,87.8632,90.7709,196200.0],["2025-07-02",90.9786,91.9774,90.1082,91.928,188700.0],["2025-07-03",92.3829,92.3829,91.4829,91.9676,104900.0],["2025-07-07",91.5126,92.4324,90.0093,90.3258,170600.0],["2025-07-08",90.0291,91.7895,90.0093,90.9687,171100.0],["2025-07-09",91.2555,91.8687,90.0093,91.5818,150800.0],["2025-07-10",91.7005,93.1445,91.3544,92.0566,211600.0],["2025-07-11",91.2852,91.9379,90.0983,90.5928,139700.0],["2025-07-14",90.2467,90.7511,89.5148,89.8907,138500.0],["2025-07-15",90.3555,90.6324,88.506,88.5258,178600.0],["2025-07-16",88.5654,90.3456,87.6555,89.0203,224100.0],["2025-07-17",89.1588,91.0082,88.5852,90.5533,189900.0],["2025-07-18",91.2159,92.0368,89.228,89.861,176800.0],["2025-07-21",90.1676,90.8599,89.2775,89.3269,172500.0],["2025-07-22",89.1786,90.395,88.8225,90.217,363500.0],["2025-07-23",90.8302,91.3841,89.5544,91.3346,592500.0],["2025-07-24",90.7709,91.5126,90.2467,91.3049,353200.0],["2025-07-25",91.4434,91.9873,91.0577,91.8687,225600.0],["2025-07-28",92.2445,92.5313,89.2478,92.3632,358700.0],["2025-07-29",93.9555,96.0126,91.9775,94.9049,440500.0],["2025-07-30",95.1522,95.8247,92.9961,93.3917,315200.0],["2025-07-31",92.6401,93.8269,92.4522,92.917,384700.0],["2025-08-01",91.6016,92.4522,90.7412,92.1258,313700.0],["2025-08-04",92.4126,92.7588,91.9774,92.7291,208000.0],["2025-08-05",92.8676,94.2522,92.6401,93.5994,260400.0],["2025-08-06",93.3917,94.1038,92.6698,93.0654,217500.0],["2025-08-07",92.8819,93.6951,92.2471,92.5645,182500.0],["2025-08-08",92.6538,93.1298,91.2553,91.3743,140700.0],["2025-08-11",91.5033,92.3661,91.0966,92.2769,170800.0],["2025-08-12",92.8918,95.7382,92.862,95.5597,279000.0],["2025-08-13",95.9168,98.5153,95.9168,98.2178,342200.0],["2025-08-14",96.8887,97.0177,94.6175,95.649,257000.0],["2025-08-15",95.9961,95.9961,94.4688,95.0341,291700.0],["2025-08-18",94.677,95.7878,94.5977,95.7779,168100.0],["2025-08-19",95.9168,96.9681,95.9168,96.8689,224200.0],["2025-08-20",96.8094,97.8012,95.0043,95.0242,147700.0],["2025-08-21",94.9845,95.6986,94.3795,94.9746,158600.0],["2025-08-22",95.53,98.9814,95.401,98.7831,223000.0],["2025-08-25",98.6145,98.7831,97.4045,97.5929,342200.0],["2025-08-26",97.464,98.6541,96.5813,98.0293,187400.0],["2025-08-27",97.5929,98.8426,97.4342,98.6541,370000.0],["2025-08-28",98.8823,98.8823,97.3251,98.1087,140900.0],["2025-08-29",98.1285,98.4558,96.6705,97.0573,163700.0],["2025-09-02",96.0755,96.135,95.044,95.8275,173500.0],["2025-09-03",95.2523,96.1945,95.1134,95.7383,235600.0],["2025-09-04",95.8473,97.2954,95.1233,97.0772,174400.0],["2025-09-05",97.3747,99.1798,96.4028,96.7995,142500.0],["2025-09-08",97.1863,97.4144,95.7878,96.8094,187000.0],["2025-09-09",96.7697,96.7697,91.057,93.8935,189100.0],["2025-09-10",93.6257,94.7266,93.3579,93.7447,152500.0],["2025-09-11",93.4869,96.1945,93.4869,96.0655,159100.0],["2025-09-12",95.7085,95.7085,93.7745,93.8538,142000.0],["2025-09-15",94.4489,94.8357,93.5464,93.7943,243500.0],["2025-09-16",93.3877,94.3002,92.9216,94.0225,248700.0],["2025-09-17",94.2704,95.7581,93.0604,93.6357,214600.0],["2025-09-18",94.4093,95.6093,94.0423,95.3812,194500.0],["2025-09-19",95.1828,95.1828,93.8439,94.5481,938500.0],["2025-09-22",94.5084,95.1035,94.1315,94.6969,169400.0],["2025-09-23",95.044,96.2044,93.8638,94.2109,168000.0],["2025-09-24",94.201,94.5382,92.5645,92.9116,272900.0],["2025-09-25",92.7331,93.477,92.1777,93.1298,259400.0],["2025-09-26",93.2092,94.5084,93.0108,94.32,170700.0],["2025-09-29",94.5977,94.5977,90.5115,93.4174,270500.0],["2025-09-30",93.477,94.4588,92.8224,94.4192,176700.0],["2025-10-01",93.8836,94.8853,93.3381,94.4985,161200.0],["2025-10-02",94.201,95.5399,94.0125,95.5201,137900.0],["2025-10-03",95.6292,96.611,95.3217,95.53,224600.0],["2025-10-06",95.8275,96.5317,93.9927,94.32,141000.0],["2025-10-07",94.1216,94.8159,92.7133,93.0207,147000.0],["2025-10-08",93.2389,94.0324,92.5447,93.9233,112800.0],["2025-10-09",93.7447,93.8638,92.1182,92.4257,105200.0],["2025-10-10",92.4257,93.3381,90.7793,91.0074,159500.0],["2025-10-13",91.8702,92.7331,91.7314,92.0785,164400.0],["2025-10-14",91.0371,93.2389,91.0371,93.1397,159300.0],["2025-10-15",93.6257,95.3713,93.348,95.0242,228000.0],["2025-10-16",95.282,95.6292,94.3696,95.5101,204100.0],["2025-10-17",95.2622,96.7102,95.2622,96.5019,209200.0],["2025-10-20",96.9482,97.5235,96.4424,97.335,136700.0],["2025-10-21",97.0276,98.6442,93.9729,97.9896,209300.0],["2025-10-22",98.0591,98.2376,96.7896,97.4541,152000.0],["2025-10-23",101.9172,101.9172,97.226,98.4558,196500.0],["2025-10-24",99.1798,99.1798,97.7913,97.95,163200.0],["2025-10-27",97.9301,98.7831,97.2954,97.6921,228100.0],["2025-10-28",94.6671,96.0358,89.2618,94.4787,682600.0],["2025-10-29",94.3696,96.8887,93.0505,94.4985,873200.0],["2025-10-30",94.4489,97.6623,94.3993,94.8159,270500.0],["2025-10-31",94.5184,94.9151,93.4571,93.9927,296500.0],["2025-11-03",94.1315,94.1315,91.9793,92.386,258600.0],["2025-11-04",91.8207,93.1397,91.8207,92.862,171500.0],["2025-11-05",94.4687,95.2324,93.2687,94.925,187800.0],["2025-11-06",94.7211,95.5565,94.0846,94.6316,175500.0],["2025-11-07",94.552,94.8603,93.1795,94.3531,175000.0],["2025-11-10",94.8802,95.2383,93.7962,94.0547,118400.0],["2025-11-11",94.184,95.4571,94.1343,94.4327,94100.0],["2025-11-12",94.3829,96.0637,94.0249,94.6913,252800.0],["2025-11-13",94.3332,95.099,92.5132,93.1596,190300.0],["2025-11-14",92.8712,95.1786,91.2998,92.6027,120800.0],["2025-11-17",92.2447,92.6823,91.2203,91.5883,160100.0],["2025-11-18",91.4988,91.5783,89.072,90.176,296000.0],["2025-11-19",90.2357,91.27,89.7682,89.9671,156300.0],["2025-11-20",91.1009,91.9065,90.0467,90.5838,167600.0],["2025-11-21",90.6335,93.5376,90.6335,92.543,182900.0],["2025-11-24",92.185,93.2293,90.5639,92.0557,611300.0],["2025-11-25",92.5629,95.835,92.5629,94.6913,393800.0],["2025-11-26",94.3929,96.2428,94.2437,95.6361,929800.0],["2025-11-28",95.4471,96.4715,94.0846,94.6316,165000.0],["2025-12-01",93.9155,94.6316,92.7817,93.6868,229000.0],["2025-12-02",94.2139,95.109,93.4083,94.7609,289100.0],["2025-12-03",95.1388,97.6451,94.7211,94.9001,209800.0],["2025-12-04",94.6117,95.6162,93.7763,93.9951,144500.0],["2025-12-05",93.9255,94.4824,93.4282,93.6072,249400.0],["2025-12-08",93.9553,94.363,92.553,93.0005,134300.0],["2025-12-09",92.9806,93.5376,91.6977,91.7374,134700.0],["2025-12-10",92.0458,95.6858,91.7573,94.9797,275400.0],["2025-12-11",95.4571,96.9091,95.4173,96.4317,298400.0],["2025-12-12",96.0637,96.6804,95.3477,95.5267,331000.0],["2025-12-15",95.5963,97.297,95.467,97.2274,253700.0],["2025-12-16",97.4661,97.7047,96.2527,96.9688,279200.0],["2025-12-17",96.7301,98.2319,96.3919,96.7699,315100.0],["2025-12-18",96.9688,97.5755,96.4516,97.1876,259400.0],["2025-12-19",97.4163,97.4163,96.193,96.7898,937500.0],["2025-12-22",96.7898,98.2418,96.7898,97.5456,209000.0],["2025-12-23",97.4263,99.3657,97.4263,99.0375,265600.0],["2025-12-24",98.7789,99.674,98.6894,98.8584,162600.0],["2025-12-26",98.6695,99.0275,97.8241,98.6695,148800.0],["2025-12-29",98.8385,98.8385,97.0185,97.2771,128900.0],["2025-12-30",97.2075,97.3865,96.4814,96.6605,97400.0],["2025-12-31",96.4516,96.5113,94.9697,95.0095,126300.0],["2026-01-02",95.0095,96.4914,94.3133,96.4715,197400.0],["2026-01-05",96.1035,98.5601,96.1035,97.297,158300.0],["2026-01-06",97.1478,99.7336,96.7102,99.2662,218200.0],["2026-01-07",99.6441,99.6441,96.7003,97.4462,184200.0],["2026-01-08",97.2472,100.1812,97.0185,99.9425,261400.0],["2026-01-09",100.3503,101.4443,98.5601,99.3855,347700.0],["2026-01-12",99.3358,99.7933,98.9877,99.3458,179100.0],["2026-01-13",99.6441,100.39,97.3467,99.0573,229200.0],["2026-01-14",99.2662,99.4651,97.9633,98.6396,244400.0],["2026-01-15",98.9479,100.0917,97.4661,99.9027,357300.0],["2026-01-16",99.7734,99.9723,99.2562,99.9624,219700.0],["2026-01-20",98.7092,98.8982,94.3631,97.1876,438200.0],["2026-01-21",98.1225,100.5889,97.9136,99.9723,264800.0],["2026-01-22",100.4696,101.7128,99.9425,101.5636,335700.0],["2026-01-23",101.2851,101.2851,99.0971,99.6541,246900.0],["2026-01-26",100.5492,100.768,99.5148,99.8629,290400.0],["2026-01-27",99.6541,100.2409,98.2617,99.3458,674100.0],["2026-01-28",99.2264,99.2264,97.2373,97.6252,444600.0],["2026-01-29",98.0429,98.6595,97.3368,98.0926,408400.0],["2026-01-30",97.4462,99.5049,96.9389,99.0772,442600.0],["2026-02-02",99.1966,101.8421,98.381,101.5139,475700.0],["2026-02-03",101.2155,103.1947,100.1315,102.1305,448300.0],["2026-02-04",102.8466,104.5274,102.3493,103.7914,392700.0],["2026-02-05",103.7415,105.2474,103.0136,104.6291,383300.0],["2026-02-06",105.0479,107.7305,105.0479,107.2518,347100.0],["2026-02-09",107.4014,108.4185,106.6734,107.6407,354100.0],["2026-02-10",107.1321,108.8075,107.0124,108.0895,532900.0],["2026-02-11",108.6978,109.4557,108.0695,109.3061,379500.0],["2026-02-12",110.054,111.2207,109.1066,109.5554,405900.0],["2026-02-13",109.5554,110.0939,108.5083,108.6379,454300.0],["2026-02-17",98.0474,98.9648,91.4557,92.7222,1180700.0],["2026-02-18",93.0114,93.4901,89.9299,90.628,605500.0],["2026-02-19",90.9072,94.8463,90.4485,94.4474,652800.0],["2026-02-20",94.5371,95.654,93.9089,95.5742,494600.0],["2026-02-23",94.8463,95.4646,94.4175,95.0557,466500.0],["2026-02-24",96.1626,98.6557,96.1526,98.6457,434400.0],["2026-02-25",98.6657,99.9222,97.6485,98.3366,424300.0],["2026-02-26",98.4263,99.5432,95.9432,99.0546,496300.0],["2026-02-27",99.1144,99.7825,96.3521,99.3438,592200.0],["2026-03-02",98.0274,99.623,96.9405,99.2141,300400.0],["2026-03-03",97.1,100.4208,96.9305,99.8424,497700.0],["2026-03-04",100.1416,101.5576,98.8651,101.1986,276300.0],["2026-03-05",99.972,100.7598,97.0003,97.9477,244300.0],["2026-03-06",95.7737,97.828,94.597,95.4745,250800.0],["2026-03-09",93.6297,95.3349,91.6352,95.0258,367900.0],["2026-03-10",94.1482,95.8036,94.0884,94.5072,159700.0],["2026-03-11",93.7094,94.587,92.6225,93.3604,242000.0],["2026-03-12",92.2535,92.2535,90.5781,90.997,254600.0],["2026-03-13",91.9045,93.2906,89.7504,90.6579,234500.0],["2026-03-16",91.6851,92.0441,90.8175,91.2862,172100.0],["2026-03-17",91.9144,92.3233,90.3089,91.6751,179300.0],["2026-03-18",91.0568,92.1139,90.8374,91.1167,252700.0],["2026-03-19",90.1992,91.5853,89.5111,91.1067,260900.0],["2026-03-20",91.1266,91.2164,89.2917,89.6408,869700.0],["2026-03-23",92.4529,92.9914,91.6552,91.8845,274500.0],["2026-03-24",90.9172,93.2108,90.6779,93.1211,292400.0],["2026-03-25",93.879,94.2779,92.4829,93.161,188900.0],["2026-03-26",92.7322,93.7394,91.5355,91.725,155300.0],["2026-03-27",91.2263,91.5654,89.9499,90.1992,160600.0],["2026-03-30",90.977,90.977,89.4014,90.2889,194900.0],["2026-03-31",90.6679,92.5925,89.4613,91.9144,344800.0],["2026-04-01",92.4031,93.5898,92.3432,93.3604,253600.0],["2026-04-02",92.2435,94.0585,91.0867,92.9316,239400.0],["2026-04-06",92.4928,94.1283,90.7078,94.1183,189700.0],["2026-04-07",93.6696,95.6241,93.151,95.295,306100.0],["2026-04-08",97.9277,99.4435,97.9277,99.0546,235100.0],["2026-04-09",98.3565,100.6003,98.3565,100.2612,161700.0],["2026-04-10",100.2612,100.6003,99.4734,100.4307,139300.0],["2026-04-13",100.5305,103.6717,100.5205,102.9637,292200.0],["2026-04-14",102.8141,103.4125,101.7571,102.8141,171900.0],["2026-04-15",102.126,102.2258,99.4036,99.8823,216300.0],["2026-04-16",99.3537,100.7,98.4263,98.8452,246200.0],["2026-04-17",100.4507,103.3227,100.3011,101.3981,714500.0],["2026-04-20",100.8197,101.1089,99.3238,100.4407,346600.0],["2026-04-21",100.0518,101.2385,99.8823,100.7598,276700.0],["2026-04-22",101.059,101.418,97.8878,98.6357,415600.0],["2026-04-23",99.1643,101.5177,99.1643,101.3283,237400.0],["2026-04-24",100.9792,101.9765,100.3211,101.6573,1001000.0],["2026-04-27",102.1659,103.5222,101.6873,103.213,428000.0],["2026-04-28",103.6019,104.6989,97.3194,102.7643,577000.0],["2026-04-29",102.0163,104.9881,101.1188,101.5875,311100.0],["2026-04-30",101.2186,101.4479,98.3366,99.9122,379300.0],["2026-05-01",100.5404,100.5404,98.2468,99.1643,218300.0],["2026-05-04",98.556,100.1416,98.0075,98.6158,350800.0],["2026-05-05",98.9349,100.6103,98.7953,99.7327,189700.0],["2026-05-06",101.1388,101.3083,99.8125,100.7,175900.0],["2026-05-07",101.12,102.34,99.88,99.94,390500.0],["2026-05-08",99.94,100.74,98.16,99.34,221700.0],["2026-05-11",99.81,100.48,98.32,99.01,277700.0],["2026-05-12",99.49,99.49,97.31,97.83,174000.0],["2026-05-13",97.66,97.88,96.71,97.37,230900.0],["2026-05-14",97.99,98.83,97.7,98.3,185000.0],["2026-05-15",97.93,97.93,95.97,96.07,194100.0],["2026-05-18",96.49,97.61,95.99,97.4,204800.0],["2026-05-19",97.0,97.6,95.31,95.4,145600.0],["2026-05-20",95.63,97.28,94.96,97.1,291100.0],["2026-05-21",96.8,96.99,94.96,96.68,230000.0],["2026-05-22",96.82,98.5,96.38,98.28,202200.0],["2026-05-26",98.57,101.1,98.57,100.65,367700.0],["2026-05-27",100.79,102.0,100.55,101.16,365800.0],["2026-05-28",100.59,100.87,98.96,99.09,309400.0],["2026-05-29",98.82,99.56,98.1,98.38,271400.0],["2026-06-01",97.12,99.21,95.52,97.44,265400.0],["2026-06-02",97.44,100.22,97.27,99.97,290200.0],["2026-06-03",99.53,99.91,98.43,98.59,229300.0],["2026-06-04",99.6,99.87,97.95,98.08,210800.0],["2026-06-05",98.0,99.27,97.33,98.56,329900.0],["2026-06-08",99.08,100.8,98.38,100.09,297200.0],["2026-06-09",100.8,103.9,100.8,102.63,315700.0],["2026-06-10",101.91,103.09,99.61,99.63,299600.0],["2026-06-11",100.73,102.46,99.67,102.17,164400.0],["2026-06-12",104.18,104.18,102.04,103.57,184100.0],["2026-06-15",104.12,105.09,103.31,103.5,210200.0],["2026-06-16",104.28,105.5,103.06,103.53,239300.0],["2026-06-17",102.98,103.8,100.39,103.25,379900.0],["2026-06-18",104.82,105.92,103.33,104.2,1030300.0],["2026-06-22",104.77,105.32,103.49,104.46,254200.0],["2026-06-23",103.93,104.91,102.42,103.63,251700.0],["2026-06-24",104.19,106.27,103.78,104.88,299300.0],["2026-06-25",105.54,109.32,105.52,108.88,262900.0],["2026-06-26",108.88,108.88,107.46,107.89,823400.0],["2026-06-29",106.67,107.01,105.35,105.49,371700.0],["2026-06-30",106.16,107.89,105.48,107.19,216700.0],["2026-07-01",107.25,107.25,105.11,105.28,213400.0],["2026-07-02",105.53,105.86,103.86,105.14,299800.0],["2026-07-06",104.71,105.69,104.06,105.38,264106.85012],["2026-07-07",105.38,105.38,102.09,102.77,246463.213125],["2026-07-08",102.25,103.875,100.59,101.26,205087.620808],["2026-07-09",102.06,102.94,100.58,101.69,206969.191866],["2026-07-10",101.54,104.82,101.54,103.63,276797.08947],["2026-07-13",103.4,104.54,103.01,103.21,189809.994039],["2026-07-14",104.85,105.17,103.39,104.47,367770.162855],["2026-07-15",104.37,104.7,103.6,104.38,365953.259625],["2026-07-16",103.92,107.88,103.92,107.73,321297.20866],["2026-07-17",106.83,108.25,105.49,105.66,272937.315096],["2026-07-20",105.78,105.8,103.475,104.29,207993.936374],["2026-07-21",104.99,104.99,103.35,103.93,202174.73031],["2026-07-22",103.93,105.255,103.82,104.67,212248.935441],["2026-07-23",103.88,105.9,103.785,105.58,338134.579287],["2026-07-24",106.31,107.28,105.355,105.59,269589.766582],["2026-07-27",106.05,107.26,104.58,105.43,497900.406561],["2026-07-28",111.88,115.815,109.65,109.71,659788.92937],["2026-07-29",109.54,111.42,104.44,105.38,564442.409193],["2026-07-30",106.82,107.93,102.22,103.47,270557.523121],["2026-07-31",103.7,104.785,102.6201,104.72,326623.042422]]}