{"t":"FUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-04-23",0.4939,0.5066,0.4939,0.5066,2902200.0],["1987-04-24",0.5066,0.5066,0.5002,0.5066,1401800.0],["1987-04-27",0.5066,0.5066,0.4939,0.5066,290400.0],["1987-04-28",0.5066,0.5066,0.5002,0.5066,89000.0],["1987-04-29",0.5066,0.5066,0.5002,0.5066,67000.0],["1987-04-30",0.5066,0.5066,0.5002,0.5066,176000.0],["1987-05-01",0.5066,0.5066,0.5002,0.5066,98400.0],["1987-05-04",0.5066,0.5066,0.5002,0.5066,69800.0],["1987-05-05",0.5066,0.5066,0.5002,0.5066,94000.0],["1987-05-06",0.5066,0.5066,0.5002,0.5066,103000.0],["1987-05-07",0.5066,0.5066,0.5002,0.5066,93400.0],["1987-05-08",0.5066,0.5066,0.5002,0.5066,175400.0],["1987-05-11",0.5066,0.5066,0.5002,0.5066,209800.0],["1987-05-12",0.5066,0.5066,0.5002,0.5002,90800.0],["1987-05-13",0.5002,0.5002,0.4939,0.5002,59400.0],["1987-05-14",0.5002,0.5002,0.4939,0.5002,120600.0],["1987-05-15",0.5002,0.5002,0.4939,0.4939,102800.0],["1987-05-18",0.4939,0.4939,0.4876,0.4876,233200.0],["1987-05-19",0.4876,0.4876,0.4812,0.4876,309200.0],["1987-05-20",0.4876,0.4876,0.4812,0.4812,170400.0],["1987-05-21",0.4812,0.4876,0.4812,0.4876,121600.0],["1987-05-22",0.4876,0.4876,0.4812,0.4812,63800.0],["1987-05-26",0.4812,0.4939,0.4812,0.4876,357600.0],["1987-05-27",0.4876,0.4939,0.4812,0.4812,92600.0],["1987-05-28",0.4812,0.4876,0.4812,0.4876,77000.0],["1987-05-29",0.4876,0.4939,0.4812,0.4876,71600.0],["1987-06-01",0.4876,0.5192,0.4876,0.5066,480800.0],["1987-06-02",0.5066,0.5066,0.4939,0.4939,184000.0],["1987-06-03",0.4939,0.4939,0.4876,0.4876,72600.0],["1987-06-04",0.4876,0.4939,0.4876,0.4939,85000.0],["1987-06-05",0.4939,0.4939,0.4876,0.4939,187600.0],["1987-06-08",0.4939,0.5002,0.4876,0.5002,68600.0],["1987-06-09",0.5002,0.5002,0.5002,0.5002,79800.0],["1987-06-10",0.5002,0.5002,0.4939,0.5002,86400.0],["1987-06-11",0.5002,0.5002,0.4939,0.5002,65000.0],["1987-06-12",0.5002,0.5002,0.4939,0.4939,88600.0],["1987-06-15",0.4939,0.5002,0.4939,0.4939,101000.0],["1987-06-16",0.4939,0.5002,0.4939,0.5002,73600.0],["1987-06-17",0.5002,0.5002,0.4939,0.4939,25200.0],["1987-06-18",0.4939,0.5002,0.4876,0.5002,114200.0],["1987-06-19",0.5002,0.5002,0.4876,0.5002,19600.0],["1987-06-22",0.5002,0.5002,0.4876,0.4876,29800.0],["1987-06-23",0.4876,0.4939,0.4876,0.4939,59000.0],["1987-06-24",0.4939,0.4939,0.4876,0.4939,32600.0],["1987-06-25",0.4939,0.5002,0.4876,0.4939,14000.0],["1987-06-26",0.4939,0.5002,0.4939,0.5002,36800.0],["1987-06-29",0.5002,0.5002,0.4876,0.4876,30400.0],["1987-06-30",0.4876,0.4939,0.4876,0.4939,16400.0],["1987-07-01",0.4939,0.4939,0.4812,0.4812,32600.0],["1987-07-02",0.4812,0.4876,0.4622,0.4686,38800.0],["1987-07-06",0.4622,0.4622,0.4432,0.4496,133200.0],["1987-07-07",0.4496,0.4686,0.4496,0.4686,101800.0],["1987-07-08",0.4686,0.4686,0.4622,0.4622,342600.0],["1987-07-09",0.4622,0.4749,0.4622,0.4686,26000.0],["1987-07-10",0.4686,0.4749,0.4686,0.4686,24400.0],["1987-07-13",0.4686,0.4749,0.4559,0.4749,69000.0],["1987-07-14",0.4749,0.4812,0.4686,0.4812,86400.0],["1987-07-15",0.4812,0.4812,0.4749,0.4812,45400.0],["1987-07-16",0.4812,0.4812,0.4686,0.4749,52800.0],["1987-07-17",0.4749,0.4749,0.4686,0.4686,27200.0],["1987-07-20",0.4686,0.4749,0.4686,0.4749,76000.0],["1987-07-21",0.4749,0.4749,0.4686,0.4686,58800.0],["1987-07-22",0.4686,0.4749,0.4686,0.4686,33000.0],["1987-07-23",0.4686,0.4749,0.4686,0.4686,37000.0],["1987-07-24",0.4686,0.4749,0.4686,0.4686,51000.0],["1987-07-27",0.4686,0.4812,0.4686,0.4812,50000.0],["1987-07-28",0.4812,0.4812,0.4686,0.4749,37800.0],["1987-07-29",0.4749,0.4749,0.4686,0.4749,36200.0],["1987-07-30",0.4749,0.4749,0.4686,0.4749,46800.0],["1987-07-31",0.4749,0.4812,0.4749,0.4812,19600.0],["1987-08-03",0.4812,0.4812,0.4686,0.4749,51200.0],["1987-08-04",0.4749,0.4749,0.4686,0.4686,47000.0],["1987-08-05",0.4686,0.4686,0.4622,0.4686,46800.0],["1987-08-06",0.4686,0.4686,0.4622,0.4622,17800.0],["1987-08-07",0.4622,0.4686,0.4622,0.4686,30400.0],["1987-08-10",0.4686,0.4686,0.4496,0.4496,34000.0],["1987-08-11",0.4559,0.4686,0.4559,0.4686,119200.0],["1987-08-12",0.4686,0.4749,0.4622,0.4686,87200.0],["1987-08-13",0.4686,0.4812,0.4686,0.4812,39800.0],["1987-08-14",0.4812,0.4812,0.4686,0.4749,149400.0],["1987-08-17",0.4749,0.4749,0.4622,0.4622,102000.0],["1987-08-18",0.4622,0.4749,0.4622,0.4749,37200.0],["1987-08-19",0.4749,0.4812,0.4686,0.4749,128800.0],["1987-08-20",0.4749,0.4749,0.4686,0.4749,25600.0],["1987-08-21",0.4749,0.4749,0.4686,0.4686,51200.0],["1987-08-24",0.4686,0.4812,0.4622,0.4812,111000.0],["1987-08-25",0.4812,0.4812,0.4749,0.4749,103000.0],["1987-08-26",0.4749,0.4812,0.4749,0.4812,117400.0],["1987-08-27",0.4812,0.4812,0.4812,0.4812,109400.0],["1987-08-28",0.4812,0.4812,0.4749,0.4812,31400.0],["1987-08-31",0.4812,0.4812,0.4749,0.4812,78000.0],["1987-09-01",0.4812,0.4812,0.4749,0.4749,89800.0],["1987-09-02",0.4749,0.4749,0.4686,0.4686,75600.0],["1987-09-03",0.4686,0.4749,0.4686,0.4749,34800.0],["1987-09-04",0.4749,0.4812,0.4749,0.4749,86600.0],["1987-09-08",0.4749,0.4749,0.4686,0.4749,64200.0],["1987-09-09",0.4749,0.4749,0.4686,0.4749,95000.0],["1987-09-10",0.4749,0.4749,0.4686,0.4686,32600.0],["1987-09-11",0.4686,0.4812,0.4686,0.4812,76200.0],["1987-09-14",0.4812,0.4876,0.4749,0.4876,40600.0],["1987-09-15",0.4812,0.4812,0.4622,0.4622,80600.0],["1987-09-16",0.4622,0.4686,0.4622,0.4622,233000.0],["1987-09-17",0.4622,0.4686,0.4622,0.4622,8200.0],["1987-09-18",0.4622,0.4686,0.4622,0.4622,14800.0],["1987-09-21",0.4622,0.4686,0.4622,0.4686,27200.0],["1987-09-22",0.4686,0.4686,0.4622,0.4686,21200.0],["1987-09-23",0.4686,0.4686,0.4622,0.4622,56600.0],["1987-09-24",0.4622,0.4686,0.4559,0.4686,44400.0],["1987-09-25",0.4622,0.4622,0.4559,0.4622,13400.0],["1987-09-28",0.4622,0.4622,0.4559,0.4559,18200.0],["1987-09-29",0.4559,0.4622,0.4559,0.4559,59200.0],["1987-09-30",0.4559,0.4622,0.4559,0.4622,85200.0],["1987-10-01",0.4622,0.4622,0.4559,0.4559,29400.0],["1987-10-02",0.4559,0.4622,0.4432,0.4496,30400.0],["1987-10-05",0.4496,0.4559,0.4496,0.4559,55200.0],["1987-10-06",0.4559,0.4559,0.4496,0.4496,1600.0],["1987-10-07",0.4496,0.4559,0.4432,0.4432,26200.0],["1987-10-08",0.4432,0.4559,0.4432,0.4496,24800.0],["1987-10-09",0.4496,0.4559,0.4432,0.4559,44800.0],["1987-10-12",0.4496,0.4496,0.4369,0.4369,8400.0],["1987-10-13",0.4369,0.4496,0.4369,0.4432,17200.0],["1987-10-14",0.4432,0.4432,0.4369,0.4369,317200.0],["1987-10-15",0.4369,0.4432,0.4306,0.4369,26200.0],["1987-10-16",0.4369,0.4369,0.4306,0.4306,44600.0],["1987-10-19",0.4116,0.4116,0.3673,0.3673,246800.0],["1987-10-20",0.3673,0.3862,0.2913,0.3862,322200.0],["1987-10-21",0.3989,0.4432,0.3989,0.4306,141200.0],["1987-10-22",0.4179,0.4179,0.3926,0.3989,75000.0],["1987-10-23",0.3989,0.4306,0.3926,0.4242,144000.0],["1987-10-26",0.4179,0.4179,0.3926,0.4052,48400.0],["1987-10-27",0.4052,0.4052,0.3862,0.3926,28000.0],["1987-10-28",0.3736,0.3736,0.3293,0.3483,717600.0],["1987-10-29",0.3546,0.3862,0.3546,0.3862,190800.0],["1987-10-30",0.3862,0.3989,0.3736,0.3989,69000.0],["1987-11-02",0.3989,0.3989,0.3862,0.3862,32400.0],["1987-11-03",0.3862,0.3926,0.3862,0.3862,37000.0],["1987-11-04",0.3862,0.3926,0.3862,0.3862,88400.0],["1987-11-05",0.3862,0.3989,0.3862,0.3989,46200.0],["1987-11-06",0.3989,0.4052,0.3926,0.3926,55000.0],["1987-11-09",0.3926,0.3989,0.3926,0.3989,45400.0],["1987-11-10",0.3989,0.3989,0.3926,0.3926,25600.0],["1987-11-11",0.3926,0.3989,0.3926,0.3926,83000.0],["1987-11-12",0.3989,0.3989,0.3799,0.3926,219600.0],["1987-11-13",0.3926,0.3926,0.3736,0.3799,65000.0],["1987-11-16",0.3799,0.3862,0.3799,0.3862,72400.0],["1987-11-17",0.3862,0.3926,0.3862,0.3926,21400.0],["1987-11-18",0.3862,0.3989,0.3862,0.3989,95400.0],["1987-11-19",0.3926,0.3989,0.3926,0.3926,18800.0],["1987-11-20",0.3862,0.3926,0.3862,0.3926,27600.0],["1987-11-23",0.3926,0.4052,0.3862,0.4052,64000.0],["1987-11-24",0.4116,0.4179,0.4052,0.4052,44600.0],["1987-11-25",0.4116,0.4179,0.4052,0.4116,36200.0],["1987-11-27",0.4052,0.4242,0.4052,0.4242,15800.0],["1987-11-30",0.4116,0.4179,0.3989,0.3989,57800.0],["1987-12-01",0.3989,0.4116,0.3989,0.4052,31000.0],["1987-12-02",0.3989,0.4116,0.3989,0.4052,45400.0],["1987-12-03",0.3926,0.4116,0.3926,0.3989,29800.0],["1987-12-04",0.3989,0.4116,0.3989,0.4052,48000.0],["1987-12-07",0.3862,0.4052,0.3862,0.3926,79000.0],["1987-12-08",0.3989,0.4116,0.3989,0.4116,16200.0],["1987-12-09",0.4052,0.4116,0.3989,0.4052,31600.0],["1987-12-10",0.4052,0.4052,0.3926,0.3989,31600.0],["1987-12-11",0.4052,0.4116,0.3989,0.4052,26600.0],["1987-12-14",0.3989,0.4116,0.3989,0.4052,44600.0],["1987-12-15",0.4052,0.4306,0.4052,0.4242,49000.0],["1987-12-16",0.4116,0.4242,0.4116,0.4242,71400.0],["1987-12-17",0.4242,0.4306,0.4116,0.4116,59000.0],["1987-12-18",0.4179,0.4179,0.3862,0.3862,256800.0],["1987-12-21",0.3862,0.3989,0.3862,0.3989,111000.0],["1987-12-22",0.3989,0.4306,0.3926,0.4306,35600.0],["1987-12-23",0.4306,0.4306,0.4052,0.4242,40400.0],["1987-12-24",0.4242,0.4306,0.4179,0.4242,14400.0],["1987-12-28",0.4116,0.4242,0.4052,0.4179,74000.0],["1987-12-29",0.4052,0.4179,0.3989,0.4052,64200.0],["1987-12-30",0.4052,0.4179,0.4052,0.4052,76200.0],["1987-12-31",0.3989,0.4179,0.3989,0.4179,81400.0],["1988-01-04",0.4185,0.4447,0.4185,0.4447,12200.0],["1988-01-05",0.4447,0.4447,0.4251,0.4251,65600.0],["1988-01-06",0.4382,0.4382,0.4185,0.4251,420000.0],["1988-01-07",0.4316,0.4447,0.4316,0.4447,51600.0],["1988-01-08",0.4382,0.4512,0.4382,0.4447,49800.0],["1988-01-11",0.4382,0.4447,0.4382,0.4382,28200.0],["1988-01-12",0.4447,0.4447,0.4316,0.4316,19200.0],["1988-01-13",0.4382,0.4512,0.4316,0.4512,29200.0],["1988-01-14",0.4512,0.4578,0.4512,0.4578,20600.0],["1988-01-15",0.4578,0.4643,0.4447,0.4578,31000.0],["1988-01-18",0.4512,0.4643,0.4447,0.4643,23600.0],["1988-01-19",0.4578,0.4643,0.4512,0.4512,33800.0],["1988-01-20",0.4578,0.4578,0.4447,0.4512,45600.0],["1988-01-21",0.4512,0.4578,0.4382,0.4447,50200.0],["1988-01-22",0.4382,0.4643,0.4382,0.4578,31800.0],["1988-01-25",0.4512,0.4709,0.4512,0.4578,51000.0],["1988-01-26",0.4643,0.4709,0.4578,0.4643,37400.0],["1988-01-27",0.4643,0.4643,0.4512,0.4578,27200.0],["1988-01-28",0.4643,0.4643,0.4578,0.4578,16600.0],["1988-01-29",0.4643,0.4774,0.4578,0.4643,48200.0],["1988-02-01",0.4774,0.4774,0.4578,0.4578,35800.0],["1988-02-02",0.4578,0.4643,0.4512,0.4578,36400.0],["1988-02-03",0.4512,0.4709,0.4512,0.4578,33800.0],["1988-02-04",0.4578,0.4709,0.4512,0.4709,127400.0],["1988-02-05",0.4709,0.4709,0.4643,0.4643,29800.0],["1988-02-08",0.4709,0.4709,0.4578,0.4643,22800.0],["1988-02-09",0.4643,0.4643,0.4512,0.4578,22800.0],["1988-02-10",0.4643,0.4643,0.4578,0.4578,34800.0],["1988-02-11",0.4578,0.4643,0.4578,0.4643,49000.0],["1988-02-12",0.4643,0.4643,0.4578,0.4643,36600.0],["1988-02-16",0.4643,0.4643,0.4578,0.4578,26600.0],["1988-02-17",0.4578,0.4643,0.4578,0.4643,67800.0],["1988-02-18",0.4578,0.4709,0.4578,0.4709,31800.0],["1988-02-19",0.4709,0.4774,0.4709,0.4774,35600.0],["1988-02-22",0.4774,0.4774,0.4709,0.4774,30800.0],["1988-02-23",0.4774,0.4774,0.4709,0.4774,14200.0],["1988-02-24",0.4774,0.4774,0.4709,0.4709,10000.0],["1988-02-25",0.4709,0.4839,0.4709,0.4839,27400.0],["1988-02-26",0.4839,0.4839,0.4774,0.4774,11400.0],["1988-02-29",0.4774,0.4839,0.4774,0.4839,23600.0],["1988-03-01",0.4839,0.4905,0.4774,0.4774,32800.0],["1988-03-02",0.4839,0.4839,0.4774,0.4839,8400.0],["1988-03-03",0.4839,0.4839,0.4774,0.4839,15000.0],["1988-03-04",0.4839,0.4839,0.4774,0.4774,26200.0],["1988-03-07",0.4774,0.4839,0.4774,0.4839,14800.0],["1988-03-08",0.4839,0.4905,0.4774,0.4905,17800.0],["1988-03-09",0.4839,0.4905,0.4839,0.4905,14600.0],["1988-03-10",0.4905,0.4905,0.4774,0.4774,38000.0],["1988-03-11",0.4774,0.4839,0.4774,0.4839,6800.0],["1988-03-14",0.4839,0.4839,0.4774,0.4839,18200.0],["1988-03-15",0.4774,0.4839,0.4774,0.4839,17600.0],["1988-03-16",0.4774,0.4839,0.4774,0.4774,13400.0],["1988-03-17",0.4839,0.4839,0.4774,0.4839,39800.0],["1988-03-18",0.4839,0.4839,0.4774,0.4839,36000.0],["1988-03-21",0.4839,0.4839,0.4774,0.4774,17000.0],["1988-03-22",0.4774,0.4839,0.4774,0.4839,16600.0],["1988-03-23",0.4839,0.4839,0.4774,0.4774,14400.0],["1988-03-24",0.4774,0.4905,0.4774,0.4839,47400.0],["1988-03-25",0.4905,0.4905,0.4839,0.4839,40000.0],["1988-03-28",0.4839,0.4839,0.4709,0.4709,46600.0],["1988-03-29",0.4709,0.4839,0.4643,0.4839,41200.0],["1988-03-30",0.4839,0.4905,0.4774,0.4839,12600.0],["1988-03-31",0.4905,0.4905,0.4839,0.4905,17800.0],["1988-04-04",0.4848,0.4915,0.4781,0.4848,44600.0],["1988-04-05",0.4781,0.4848,0.4713,0.4713,1245400.0],["1988-04-06",0.4781,0.4781,0.4713,0.4781,6200.0],["1988-04-07",0.4848,0.4848,0.4781,0.4848,12400.0],["1988-04-08",0.4781,0.4848,0.4781,0.4848,13400.0],["1988-04-11",0.4915,0.4983,0.4848,0.4848,21600.0],["1988-04-12",0.4848,0.4915,0.4848,0.4915,46200.0],["1988-04-13",0.4983,0.4983,0.4915,0.4915,46000.0],["1988-04-14",0.4983,0.4983,0.4848,0.4848,25000.0],["1988-04-15",0.4915,0.4915,0.4848,0.4915,9800.0],["1988-04-18",0.4915,0.4983,0.4848,0.4915,218400.0],["1988-04-19",0.4915,0.505,0.4915,0.505,258200.0],["1988-04-20",0.505,0.505,0.4915,0.505,18800.0],["1988-04-21",0.4983,0.4983,0.4915,0.4915,15800.0],["1988-04-22",0.4915,0.505,0.4915,0.4983,26800.0],["1988-04-25",0.4983,0.505,0.4983,0.4983,164600.0],["1988-04-26",0.4983,0.505,0.4983,0.4983,164400.0],["1988-04-27",0.505,0.5117,0.4983,0.505,9800.0],["1988-04-28",0.4983,0.4983,0.4915,0.4983,12200.0],["1988-04-29",0.4983,0.505,0.4983,0.4983,9400.0],["1988-05-02",0.4983,0.505,0.4983,0.4983,19800.0],["1988-05-03",0.4983,0.505,0.4983,0.4983,10800.0],["1988-05-04",0.4983,0.505,0.4983,0.505,23200.0],["1988-05-05",0.505,0.505,0.4983,0.505,10800.0],["1988-05-06",0.505,0.505,0.4983,0.4983,19200.0],["1988-05-09",0.505,0.505,0.4983,0.4983,43800.0],["1988-05-10",0.505,0.505,0.4983,0.4983,15400.0],["1988-05-11",0.4983,0.505,0.4983,0.505,41800.0],["1988-05-12",0.505,0.505,0.4983,0.4983,42600.0],["1988-05-13",0.4983,0.505,0.4983,0.505,29000.0],["1988-05-16",0.505,0.5117,0.4983,0.5117,134200.0],["1988-05-17",0.5117,0.5117,0.505,0.5117,152600.0],["1988-05-18",0.505,0.5185,0.505,0.5117,30600.0],["1988-05-19",0.5117,0.5185,0.5117,0.5185,37600.0],["1988-05-20",0.5117,0.5252,0.5117,0.5185,68400.0],["1988-05-23",0.5185,0.5252,0.5117,0.5117,31600.0],["1988-05-24",0.5185,0.5185,0.505,0.505,23600.0],["1988-05-25",0.505,0.5117,0.4983,0.505,28000.0],["1988-05-26",0.505,0.5117,0.4983,0.5117,56800.0],["1988-05-27",0.5117,0.5117,0.5117,0.5117,10800.0],["1988-05-31",0.5117,0.5185,0.5117,0.5185,51600.0],["1988-06-01",0.5185,0.5252,0.5117,0.5252,5400.0],["1988-06-02",0.5252,0.5252,0.5185,0.5252,9600.0],["1988-06-03",0.5185,0.532,0.5185,0.532,44000.0],["1988-06-06",0.532,0.532,0.5252,0.532,18800.0],["1988-06-07",0.532,0.532,0.5252,0.532,55400.0],["1988-06-08",0.5387,0.5387,0.5252,0.5252,44000.0],["1988-06-09",0.532,0.5387,0.5252,0.5252,18200.0],["1988-06-10",0.5185,0.5252,0.5185,0.5252,20400.0],["1988-06-13",0.5185,0.5252,0.5185,0.5185,14000.0],["1988-06-14",0.5185,0.5252,0.5185,0.5252,22800.0],["1988-06-15",0.5252,0.5387,0.5252,0.5387,150400.0],["1988-06-16",0.532,0.5387,0.532,0.532,50200.0],["1988-06-17",0.532,0.5387,0.532,0.5387,20600.0],["1988-06-20",0.5387,0.5454,0.532,0.5387,75600.0],["1988-06-21",0.5387,0.5454,0.5387,0.5387,14200.0],["1988-06-22",0.5454,0.5522,0.5387,0.5454,101000.0],["1988-06-23",0.5454,0.5522,0.5454,0.5454,72600.0],["1988-06-24",0.5454,0.5522,0.5454,0.5454,42000.0],["1988-06-27",0.5454,0.5522,0.5454,0.5454,21400.0],["1988-06-28",0.5522,0.5522,0.5454,0.5522,58200.0],["1988-06-29",0.5522,0.5522,0.5454,0.5454,39400.0],["1988-06-30",0.5522,0.5522,0.5454,0.5522,30400.0],["1988-07-01",0.5533,0.5602,0.5533,0.5533,71000.0],["1988-07-05",0.5533,0.5602,0.5533,0.5602,26000.0],["1988-07-06",0.5533,0.5671,0.5533,0.5533,56800.0],["1988-07-07",0.5533,0.5602,0.5533,0.5602,18000.0],["1988-07-08",0.5533,0.5602,0.5463,0.5463,17800.0],["1988-07-11",0.5463,0.5463,0.5394,0.5463,23200.0],["1988-07-12",0.5463,0.5533,0.5394,0.5463,25000.0],["1988-07-13",0.5533,0.5671,0.5463,0.5602,44800.0],["1988-07-14",0.5533,0.5602,0.5463,0.5533,86800.0],["1988-07-15",0.5533,0.5602,0.5533,0.5602,32000.0],["1988-07-18",0.5602,0.5602,0.5533,0.5602,30400.0],["1988-07-19",0.5602,0.5602,0.5533,0.5602,44400.0],["1988-07-20",0.5533,0.5602,0.5533,0.5602,99800.0],["1988-07-21",0.5602,0.5671,0.5602,0.5602,36400.0],["1988-07-22",0.5533,0.5602,0.5533,0.5533,40000.0],["1988-07-25",0.5602,0.5602,0.5533,0.5533,57600.0],["1988-07-26",0.5533,0.5602,0.5533,0.5533,23000.0],["1988-07-27",0.5533,0.5602,0.5533,0.5533,27800.0],["1988-07-28",0.5602,0.5602,0.5533,0.5602,57200.0],["1988-07-29",0.5533,0.5671,0.5533,0.5602,72800.0],["1988-08-01",0.5533,0.5602,0.5533,0.5533,30200.0],["1988-08-02",0.5602,0.5602,0.5533,0.5533,31200.0],["1988-08-03",0.5533,0.5602,0.5533,0.5533,29400.0],["1988-08-04",0.5533,0.5602,0.5533,0.5602,22800.0],["1988-08-05",0.5602,0.5602,0.5463,0.5533,28600.0],["1988-08-08",0.5602,0.5671,0.5533,0.5602,111000.0],["1988-08-09",0.5602,0.5602,0.5533,0.5533,46600.0],["1988-08-10",0.5533,0.5602,0.5463,0.5533,84600.0],["1988-08-11",0.5463,0.5533,0.5463,0.5463,36200.0],["1988-08-12",0.5463,0.5533,0.5463,0.5463,9400.0],["1988-08-15",0.5533,0.5533,0.5463,0.5463,8800.0],["1988-08-16",0.5533,0.5533,0.5463,0.5463,45800.0],["1988-08-17",0.5463,0.5533,0.5463,0.5463,86000.0],["1988-08-18",0.5463,0.5533,0.5463,0.5463,28000.0],["1988-08-19",0.5533,0.5533,0.5463,0.5533,13600.0],["1988-08-22",0.5463,0.5533,0.5463,0.5463,27000.0],["1988-08-23",0.5463,0.5533,0.5463,0.5463,24800.0],["1988-08-24",0.5533,0.5533,0.5463,0.5533,13800.0],["1988-08-25",0.5463,0.5533,0.5463,0.5463,66000.0],["1988-08-26",0.5463,0.5533,0.5463,0.5463,21800.0],["1988-08-29",0.5463,0.5533,0.5463,0.5463,26600.0],["1988-08-30",0.5533,0.5671,0.5533,0.5533,61000.0],["1988-08-31",0.5533,0.5602,0.5533,0.5533,22600.0],["1988-09-01",0.5533,0.5602,0.5533,0.5533,42400.0],["1988-09-02",0.5533,0.5533,0.5533,0.5533,43600.0],["1988-09-06",0.5533,0.5602,0.5533,0.5602,34800.0],["1988-09-07",0.5533,0.5602,0.5533,0.5533,34800.0],["1988-09-08",0.5533,0.5533,0.5533,0.5533,21000.0],["1988-09-09",0.5533,0.5602,0.5533,0.5533,21200.0],["1988-09-12",0.5533,0.5602,0.5533,0.5533,23800.0],["1988-09-13",0.5602,0.5602,0.5533,0.5533,16400.0],["1988-09-14",0.5533,0.5602,0.5533,0.5533,27200.0],["1988-09-15",0.5533,0.5602,0.5533,0.5602,14400.0],["1988-09-16",0.5533,0.5602,0.5533,0.5602,44600.0],["1988-09-19",0.5533,0.5602,0.5533,0.5602,28800.0],["1988-09-20",0.5602,0.5602,0.5533,0.5533,26600.0],["1988-09-21",0.5533,0.5602,0.5533,0.5533,18000.0],["1988-09-22",0.5533,0.5602,0.5463,0.5463,36200.0],["1988-09-23",0.5463,0.5533,0.5463,0.5463,12200.0],["1988-09-26",0.5463,0.5533,0.5463,0.5463,7800.0],["1988-09-27",0.5533,0.5533,0.5533,0.5533,14400.0],["1988-09-28",0.5533,0.5533,0.5463,0.5533,29800.0],["1988-09-29",0.5602,0.5602,0.5533,0.5533,11600.0],["1988-09-30",0.5602,0.5602,0.5533,0.5533,17800.0],["1988-10-03",0.5544,0.5615,0.5544,0.5615,23600.0],["1988-10-04",0.5615,0.5686,0.5615,0.5686,177800.0],["1988-10-05",0.5615,0.5686,0.5544,0.5544,20000.0],["1988-10-06",0.5615,0.5686,0.5615,0.5686,43200.0],["1988-10-07",0.5686,0.5686,0.5615,0.5686,10800.0],["1988-10-10",0.5615,0.5686,0.5615,0.5686,18800.0],["1988-10-11",0.5615,0.5686,0.5615,0.5615,76400.0],["1988-10-12",0.5615,0.5686,0.5615,0.5615,11800.0],["1988-10-13",0.5615,0.5615,0.5189,0.5615,17400.0],["1988-10-14",0.5615,0.5686,0.5189,0.5615,10000.0],["1988-10-17",0.5615,0.5686,0.5615,0.5615,20800.0],["1988-10-18",0.5615,0.5615,0.5615,0.5615,12000.0],["1988-10-19",0.5615,0.5686,0.5615,0.5615,28000.0],["1988-10-20",0.5615,0.5615,0.5615,0.5615,16000.0],["1988-10-21",0.5615,0.5686,0.5615,0.5615,28800.0],["1988-10-24",0.5615,0.5686,0.5615,0.5615,50800.0],["1988-10-25",0.5615,0.5686,0.5615,0.5686,17600.0],["1988-10-26",0.5686,0.5686,0.5615,0.5686,23000.0],["1988-10-27",0.5686,0.5686,0.5615,0.5686,12200.0],["1988-10-28",0.5615,0.5686,0.5615,0.5615,20800.0],["1988-10-31",0.5686,0.5686,0.5615,0.5615,8400.0],["1988-11-01",0.5686,0.5686,0.5615,0.5686,13200.0],["1988-11-02",0.5615,0.5686,0.5615,0.5615,22000.0],["1988-11-03",0.5686,0.5686,0.5615,0.5686,42800.0],["1988-11-04",0.5615,0.5686,0.5615,0.5686,14200.0],["1988-11-07",0.5615,0.5686,0.5615,0.5615,10200.0],["1988-11-08",0.5615,0.5686,0.5615,0.5615,19800.0],["1988-11-09",0.5615,0.5686,0.5615,0.5686,17800.0],["1988-11-10",0.5615,0.5686,0.5615,0.5686,21200.0],["1988-11-11",0.5615,0.5686,0.5615,0.5615,16000.0],["1988-11-14",0.5615,0.5686,0.5615,0.5615,15000.0],["1988-11-15",0.5615,0.5686,0.5615,0.5686,8400.0],["1988-11-16",0.5615,0.5686,0.5615,0.5686,21000.0],["1988-11-17",0.5615,0.5686,0.5615,0.5615,4800.0],["1988-11-18",0.5615,0.5686,0.5615,0.5686,9800.0],["1988-11-21",0.5615,0.5686,0.5615,0.5615,28000.0],["1988-11-22",0.5615,0.5686,0.5615,0.5615,20000.0],["1988-11-23",0.5615,0.5686,0.5615,0.5615,14600.0],["1988-11-25",0.5686,0.5686,0.5615,0.5615,14400.0],["1988-11-28",0.5615,0.5686,0.5615,0.5686,20200.0],["1988-11-29",0.5615,0.5686,0.5615,0.5686,10800.0],["1988-11-30",0.5686,0.5686,0.5615,0.5686,24600.0],["1988-12-01",0.5686,0.5686,0.5615,0.5615,17600.0],["1988-12-02",0.5686,0.5686,0.5615,0.5615,15600.0],["1988-12-05",0.5615,0.5757,0.5615,0.5686,17200.0],["1988-12-06",0.5686,0.5757,0.5686,0.5686,20400.0],["1988-12-07",0.5686,0.5757,0.5686,0.5757,40400.0],["1988-12-08",0.5757,0.5828,0.5686,0.5757,13200.0],["1988-12-09",0.5757,0.5828,0.5757,0.5757,32600.0],["1988-12-12",0.5757,0.5828,0.5757,0.5757,32800.0],["1988-12-13",0.5757,0.5828,0.5757,0.5757,12800.0],["1988-12-14",0.5757,0.5828,0.5686,0.5686,24800.0],["1988-12-15",0.5686,0.5686,0.5686,0.5686,15800.0],["1988-12-16",0.5686,0.5686,0.5615,0.5615,9400.0],["1988-12-19",0.5615,0.5686,0.5615,0.5615,5400.0],["1988-12-20",0.5686,0.5686,0.5615,0.5615,11800.0],["1988-12-21",0.5615,0.5757,0.5615,0.5757,38200.0],["1988-12-22",0.5686,0.5828,0.5686,0.5828,35200.0],["1988-12-23",0.5757,0.5828,0.5757,0.5757,5400.0],["1988-12-27",0.5828,0.5828,0.5757,0.5757,6400.0],["1988-12-28",0.5686,0.5757,0.5686,0.5686,17400.0],["1988-12-29",0.5686,0.5757,0.5686,0.5757,6400.0],["1988-12-30",0.5757,0.5757,0.5615,0.5686,29400.0],["1989-01-03",0.5552,0.5771,0.5552,0.5771,22800.0],["1989-01-04",0.5771,0.5844,0.5771,0.5844,28000.0],["1989-01-05",0.5844,0.5917,0.5844,0.5917,27200.0],["1989-01-06",0.599,0.599,0.5917,0.5917,12800.0],["1989-01-09",0.599,0.599,0.5844,0.5917,22600.0],["1989-01-10",0.5917,0.599,0.5917,0.599,14000.0],["1989-01-11",0.5917,0.6063,0.5917,0.6063,30000.0],["1989-01-12",0.6063,0.6063,0.599,0.599,17000.0],["1989-01-13",0.6063,0.6136,0.599,0.599,27000.0],["1989-01-16",0.6063,0.6136,0.599,0.6136,24200.0],["1989-01-17",0.6063,0.6136,0.599,0.6136,53200.0],["1989-01-18",0.599,0.6063,0.599,0.6063,10800.0],["1989-01-19",0.6063,0.6063,0.599,0.599,15800.0],["1989-01-20",0.599,0.6209,0.599,0.6209,33800.0],["1989-01-23",0.6209,0.6282,0.6136,0.6136,59200.0],["1989-01-24",0.6136,0.6209,0.6063,0.6209,15600.0],["1989-01-25",0.6209,0.6209,0.6136,0.6136,14400.0],["1989-01-26",0.6136,0.6136,0.6136,0.6136,12400.0],["1989-01-27",0.6136,0.6209,0.6136,0.6136,40400.0],["1989-01-30",0.6282,0.6282,0.6136,0.6136,32800.0],["1989-01-31",0.6136,0.6282,0.6136,0.6282,30400.0],["1989-02-01",0.6209,0.6282,0.6209,0.6282,50200.0],["1989-02-02",0.6209,0.6282,0.6209,0.6209,17000.0],["1989-02-03",0.6209,0.6282,0.5917,0.6209,26800.0],["1989-02-06",0.6282,0.6355,0.6209,0.6282,48000.0],["1989-02-07",0.6282,0.6355,0.6282,0.6282,20200.0],["1989-02-08",0.6282,0.6355,0.6282,0.6355,12800.0],["1989-02-09",0.6355,0.6428,0.6355,0.6428,19000.0],["1989-02-10",0.6428,0.6428,0.6209,0.6209,22400.0],["1989-02-13",0.6209,0.6355,0.6209,0.6282,628000.0],["1989-02-14",0.6355,0.6355,0.6282,0.6282,80600.0],["1989-02-15",0.6282,0.6355,0.6282,0.6282,29200.0],["1989-02-16",0.6282,0.6355,0.6282,0.6282,21000.0],["1989-02-17",0.6282,0.6355,0.6282,0.6355,32800.0],["1989-02-21",0.6355,0.6428,0.6282,0.6282,623000.0],["1989-02-22",0.6282,0.6355,0.6209,0.6209,223800.0],["1989-02-23",0.6209,0.6282,0.6209,0.6209,11400.0],["1989-02-24",0.6209,0.6209,0.6209,0.6209,3200.0],["1989-02-27",0.6209,0.6355,0.6209,0.6209,23400.0],["1989-02-28",0.6282,0.6282,0.6209,0.6209,83200.0],["1989-03-01",0.6282,0.6355,0.6282,0.6282,9400.0],["1989-03-02",0.6282,0.6428,0.6282,0.6355,21600.0],["1989-03-03",0.6355,0.6355,0.6282,0.6282,5400.0],["1989-03-06",0.6282,0.6501,0.6282,0.6501,80400.0],["1989-03-07",0.6428,0.6574,0.6355,0.6428,58800.0],["1989-03-08",0.6501,0.6501,0.6355,0.6355,86600.0],["1989-03-09",0.6355,0.6428,0.6282,0.6428,122600.0],["1989-03-10",0.6501,0.6647,0.6428,0.6574,14600.0],["1989-03-13",0.6647,0.7086,0.6647,0.6647,144200.0],["1989-03-14",0.6574,0.6647,0.6428,0.6647,71600.0],["1989-03-15",0.6647,0.6647,0.6428,0.6501,19000.0],["1989-03-16",0.6501,0.6647,0.6428,0.6428,49600.0],["1989-03-17",0.6355,0.6428,0.6282,0.6428,48000.0],["1989-03-20",0.6428,0.6428,0.6355,0.6355,15000.0],["1989-03-21",0.6355,0.6501,0.6355,0.6355,17400.0],["1989-03-22",0.6355,0.6355,0.6282,0.6355,38600.0],["1989-03-23",0.6282,0.6355,0.6282,0.6282,17000.0],["1989-03-27",0.6282,0.6428,0.6282,0.6282,24800.0],["1989-03-28",0.6282,0.6355,0.6282,0.6282,71200.0],["1989-03-29",0.6282,0.6501,0.6282,0.6501,63800.0],["1989-03-30",0.6428,0.6501,0.6282,0.6355,22200.0],["1989-03-31",0.6428,0.6428,0.6209,0.6355,40400.0],["1989-04-03",0.6371,0.6521,0.6371,0.6371,66600.0],["1989-04-04",0.6371,0.6371,0.6296,0.6371,43200.0],["1989-04-05",0.6446,0.6521,0.6446,0.6446,27600.0],["1989-04-06",0.6446,0.6596,0.6446,0.6521,46000.0],["1989-04-07",0.6521,0.6671,0.6521,0.6596,13800.0],["1989-04-10",0.6596,0.6746,0.6596,0.6671,20800.0],["1989-04-11",0.6671,0.6746,0.6671,0.6671,18800.0],["1989-04-12",0.6671,0.6746,0.6671,0.6671,24400.0],["1989-04-13",0.6596,0.6896,0.6596,0.6746,36200.0],["1989-04-14",0.6671,0.6896,0.6671,0.6746,18600.0],["1989-04-17",0.6671,0.6821,0.6671,0.6671,21200.0],["1989-04-18",0.6746,0.6896,0.6746,0.6896,19800.0],["1989-04-19",0.6746,0.6971,0.6746,0.6746,81400.0],["1989-04-20",0.6671,0.6821,0.6671,0.6671,32800.0],["1989-04-21",0.6671,0.6746,0.6671,0.6746,10800.0],["1989-04-24",0.6746,0.6746,0.6671,0.6746,25600.0],["1989-04-25",0.6746,0.6746,0.6671,0.6671,18600.0],["1989-04-26",0.6671,0.6746,0.6671,0.6671,37800.0],["1989-04-27",0.6671,0.6746,0.6671,0.6746,37600.0],["1989-04-28",0.6671,0.6746,0.6671,0.6746,7400.0],["1989-05-01",0.6671,0.6671,0.6596,0.6671,36600.0],["1989-05-02",0.6746,0.6746,0.6671,0.6746,19800.0],["1989-05-03",0.6746,0.6821,0.6746,0.6746,33800.0],["1989-05-04",0.6746,0.6821,0.6746,0.6821,27400.0],["1989-05-05",0.6896,0.6896,0.6896,0.6896,24400.0],["1989-05-08",0.6971,0.6971,0.6821,0.6821,15400.0],["1989-05-09",0.6821,0.6896,0.6746,0.6746,11400.0],["1989-05-10",0.6821,0.6821,0.6746,0.6746,5200.0],["1989-05-11",0.6746,0.6821,0.6746,0.6746,29600.0],["1989-05-12",0.6821,0.6896,0.6821,0.6896,43600.0],["1989-05-15",0.6821,0.6896,0.6821,0.6821,22800.0],["1989-05-16",0.6821,0.6896,0.6746,0.6746,16000.0],["1989-05-17",0.6821,0.6821,0.6746,0.6746,7800.0],["1989-05-18",0.6746,0.6746,0.6671,0.6746,9000.0],["1989-05-19",0.6671,0.6896,0.6671,0.6821,18200.0],["1989-05-22",0.6896,0.6971,0.6821,0.6896,21800.0],["1989-05-23",0.6971,0.6971,0.6746,0.6821,24800.0],["1989-05-24",0.6746,0.6746,0.6746,0.6746,6200.0],["1989-05-25",0.6821,0.6821,0.6746,0.6821,14000.0],["1989-05-26",0.6821,0.6821,0.6746,0.6746,14800.0],["1989-05-30",0.6821,0.6821,0.6746,0.6746,13400.0],["1989-05-31",0.6821,0.6971,0.6821,0.6971,14800.0],["1989-06-01",0.6896,0.7046,0.6896,0.6896,5600.0],["1989-06-02",0.6896,0.6971,0.6896,0.6971,22000.0],["1989-06-05",0.7046,0.7046,0.6896,0.6896,10400.0],["1989-06-06",0.6971,0.6971,0.6896,0.6896,10800.0],["1989-06-07",0.6971,0.6971,0.6896,0.6896,6200.0],["1989-06-08",0.6896,0.6971,0.6821,0.6896,11400.0],["1989-06-09",0.6896,0.7046,0.6821,0.6971,18200.0],["1989-06-12",0.6896,0.6971,0.6896,0.6971,23600.0],["1989-06-13",0.6896,0.7046,0.6896,0.6971,16800.0],["1989-06-14",0.7046,0.7046,0.6821,0.6896,10400.0],["1989-06-15",0.6821,0.6971,0.6821,0.6821,14000.0],["1989-06-16",0.6821,0.6896,0.6746,0.6821,21800.0],["1989-06-19",0.6821,0.6896,0.6821,0.6896,14800.0],["1989-06-20",0.6896,0.6971,0.6896,0.6896,33400.0],["1989-06-21",0.6971,0.7046,0.6896,0.6971,31600.0],["1989-06-22",0.6971,0.6971,0.6896,0.6896,10600.0],["1989-06-23",0.6971,0.7121,0.6896,0.6896,25800.0],["1989-06-26",0.7046,0.7046,0.6896,0.6971,20800.0],["1989-06-27",0.7046,0.7046,0.6971,0.7046,9800.0],["1989-06-28",0.6971,0.7196,0.6971,0.7196,22600.0],["1989-06-29",0.7121,0.7121,0.6971,0.7046,6000.0],["1989-06-30",0.7121,0.7121,0.6971,0.6971,19400.0],["1989-07-03",0.6988,0.7064,0.6988,0.6988,14200.0],["1989-07-05",0.6911,0.6988,0.6911,0.6988,14200.0],["1989-07-06",0.6988,0.7141,0.6988,0.7141,7400.0],["1989-07-07",0.7141,0.7141,0.7064,0.7141,13200.0],["1989-07-10",0.7141,0.7295,0.7141,0.7218,24200.0],["1989-07-11",0.7218,0.7372,0.7218,0.7372,39400.0],["1989-07-12",0.7372,0.7372,0.7218,0.7295,106000.0],["1989-07-13",0.7295,0.7295,0.7141,0.7218,19000.0],["1989-07-14",0.7141,0.7218,0.7064,0.7141,14600.0],["1989-07-17",0.7141,0.7295,0.7141,0.7295,12800.0],["1989-07-18",0.7141,0.7218,0.7141,0.7218,5000.0],["1989-07-19",0.7218,0.7295,0.7218,0.7295,25600.0],["1989-07-20",0.7218,0.7295,0.7218,0.7218,8800.0],["1989-07-21",0.7141,0.7218,0.7141,0.7141,14400.0],["1989-07-24",0.7141,0.7295,0.7141,0.7218,33000.0],["1989-07-25",0.7141,0.7295,0.7141,0.7218,19800.0],["1989-07-26",0.7218,0.7218,0.7218,0.7218,4600.0],["1989-07-27",0.7141,0.7295,0.7141,0.7295,3000.0],["1989-07-28",0.7218,0.7295,0.7218,0.7295,7400.0],["1989-07-31",0.7295,0.7295,0.7218,0.7218,13800.0],["1989-08-01",0.7218,0.7295,0.7218,0.7218,40400.0],["1989-08-02",0.7295,0.7295,0.7218,0.7295,20200.0],["1989-08-03",0.7218,0.7525,0.7218,0.7525,60400.0],["1989-08-04",0.7448,0.7602,0.7448,0.7602,29000.0],["1989-08-07",0.7602,0.7602,0.7525,0.7525,20200.0],["1989-08-08",0.7448,0.7525,0.7372,0.7448,27200.0],["1989-08-09",0.7448,0.7525,0.7372,0.7372,14800.0],["1989-08-10",0.7372,0.7602,0.7372,0.7448,8200.0],["1989-08-11",0.7525,0.7602,0.7525,0.7525,5600.0],["1989-08-14",0.7602,0.7756,0.7602,0.7679,115000.0],["1989-08-15",0.7679,0.7832,0.7679,0.7679,34400.0],["1989-08-16",0.7756,0.7832,0.7602,0.7756,12600.0],["1989-08-17",0.7832,0.7909,0.7756,0.7756,55800.0],["1989-08-18",0.7756,0.7832,0.7756,0.7756,52800.0],["1989-08-21",0.7832,0.7832,0.7756,0.7756,52600.0],["1989-08-22",0.7756,0.7756,0.7679,0.7679,11800.0],["1989-08-23",0.7679,0.7832,0.7679,0.7832,15600.0],["1989-08-24",0.7756,0.7832,0.7679,0.7679,18800.0],["1989-08-25",0.7679,0.7832,0.7679,0.7832,15800.0],["1989-08-28",0.7832,0.7832,0.7679,0.7679,9400.0],["1989-08-29",0.7679,0.7756,0.7602,0.7756,13000.0],["1989-08-30",0.7679,0.7756,0.7602,0.7602,232200.0],["1989-08-31",0.7602,0.7679,0.7525,0.7525,30800.0],["1989-09-01",0.7602,0.7602,0.7525,0.7525,5600.0],["1989-09-05",0.7525,0.7679,0.7525,0.7679,447200.0],["1989-09-06",0.7756,0.7832,0.7679,0.7756,28200.0],["1989-09-07",0.7756,0.7756,0.7679,0.7679,16800.0],["1989-09-08",0.7602,0.7756,0.7525,0.7679,6400.0],["1989-09-11",0.7756,0.7832,0.7602,0.7679,30400.0],["1989-09-12",0.7756,0.7832,0.7602,0.7679,18800.0],["1989-09-13",0.7756,0.7832,0.7679,0.7756,35600.0],["1989-09-14",0.7756,0.7832,0.7679,0.7756,21600.0],["1989-09-15",0.7756,0.7832,0.7756,0.7832,14400.0],["1989-09-18",0.7832,0.8447,0.7832,0.837,49800.0],["1989-09-19",0.8293,0.8293,0.7986,0.7986,32400.0],["1989-09-20",0.7986,0.8063,0.7909,0.7986,33200.0],["1989-09-21",0.7909,0.8063,0.7909,0.7909,33400.0],["1989-09-22",0.7832,0.8139,0.7832,0.8063,22400.0],["1989-09-25",0.8063,0.8063,0.7909,0.7909,12600.0],["1989-09-26",0.7986,0.8139,0.7986,0.8063,56200.0],["1989-09-27",0.8063,0.8216,0.7986,0.8063,85000.0],["1989-09-28",0.8139,0.8216,0.8139,0.8216,17800.0],["1989-09-29",0.8216,0.8216,0.8063,0.8216,13400.0],["1989-10-02",0.8177,0.8255,0.8177,0.8177,26200.0],["1989-10-03",0.8177,0.8255,0.8019,0.8177,82200.0],["1989-10-04",0.8098,0.8255,0.8098,0.8177,22400.0],["1989-10-05",0.8177,0.8255,0.8098,0.8177,7000.0],["1989-10-06",0.8098,0.8177,0.8098,0.8098,12800.0],["1989-10-09",0.8177,0.8177,0.8098,0.8177,11800.0],["1989-10-10",0.8177,0.8177,0.8098,0.8177,11000.0],["1989-10-11",0.8255,0.8334,0.8177,0.8177,29600.0],["1989-10-12",0.8098,0.8177,0.8019,0.8019,38600.0],["1989-10-13",0.8098,0.8098,0.8019,0.8019,28600.0],["1989-10-16",0.7784,0.7862,0.7548,0.7862,63000.0],["1989-10-17",0.7862,0.7941,0.7784,0.7941,69000.0],["1989-10-18",0.7862,0.7941,0.7862,0.7941,6800.0],["1989-10-19",0.7862,0.8098,0.7862,0.7941,22400.0],["1989-10-20",0.8098,0.8098,0.8019,0.8098,15000.0],["1989-10-23",0.8019,0.8098,0.8019,0.8098,8400.0],["1989-10-24",0.8019,0.8098,0.7941,0.7941,17200.0],["1989-10-25",0.8019,0.8019,0.7784,0.7941,12400.0],["1989-10-26",0.8019,0.8098,0.7862,0.7862,12000.0],["1989-10-27",0.7862,0.8019,0.7862,0.8019,30400.0],["1989-10-30",0.8019,0.8019,0.7862,0.7862,9800.0],["1989-10-31",0.7862,0.7941,0.7862,0.7941,8800.0],["1989-11-01",0.7862,0.8019,0.7862,0.8019,8400.0],["1989-11-02",0.7941,0.8098,0.7941,0.8019,13600.0],["1989-11-03",0.8098,0.8098,0.7941,0.7941,35200.0],["1989-11-06",0.7941,0.8098,0.7862,0.7941,21600.0],["1989-11-07",0.8019,0.8098,0.7941,0.7941,12000.0],["1989-11-08",0.8098,0.8098,0.8019,0.8098,7000.0],["1989-11-09",0.8019,0.8177,0.8019,0.8098,16200.0],["1989-11-10",0.8098,0.8177,0.8098,0.8177,16800.0],["1989-11-13",0.8177,0.8177,0.8019,0.8177,9400.0],["1989-11-14",0.8177,0.8177,0.8019,0.8019,19000.0],["1989-11-15",0.8019,0.8177,0.8019,0.8177,15400.0],["1989-11-16",0.8177,0.8255,0.8177,0.8255,19200.0],["1989-11-17",0.8255,0.8334,0.8177,0.8255,158600.0],["1989-11-20",0.8177,0.8334,0.8177,0.8177,10800.0],["1989-11-21",0.8177,0.8334,0.8177,0.8334,38400.0],["1989-11-22",0.8255,0.8334,0.8177,0.8255,14000.0],["1989-11-24",0.8334,0.8334,0.8255,0.8334,7000.0],["1989-11-27",0.8255,0.8334,0.8255,0.8334,2600.0],["1989-11-28",0.8255,0.8334,0.8255,0.8334,44800.0],["1989-11-29",0.8255,0.8412,0.8255,0.8334,13800.0],["1989-11-30",0.8334,0.8491,0.8334,0.8491,11200.0],["1989-12-01",0.8413,0.8491,0.8334,0.8491,12000.0],["1989-12-04",0.8412,0.8412,0.8334,0.8334,42000.0],["1989-12-05",0.8413,0.8491,0.8334,0.8491,20400.0],["1989-12-06",0.8334,0.8491,0.8334,0.8334,27200.0],["1989-12-07",0.8255,0.8412,0.8255,0.8334,8600.0],["1989-12-08",0.8334,0.8412,0.8334,0.8334,4000.0],["1989-12-11",0.8334,0.8412,0.8334,0.8334,7000.0],["1989-12-12",0.8255,0.8491,0.8255,0.8334,282800.0],["1989-12-13",0.8413,0.8491,0.8334,0.8413,15000.0],["1989-12-14",0.8491,0.8491,0.8413,0.8413,41200.0],["1989-12-15",0.8491,0.8491,0.8413,0.8413,2800.0],["1989-12-18",0.8491,0.8727,0.8491,0.8727,38200.0],["1989-12-19",0.8727,0.8727,0.8491,0.857,10800.0],["1989-12-20",0.857,0.8648,0.8491,0.8648,7800.0],["1989-12-21",0.8648,0.8727,0.8648,0.8727,8000.0],["1989-12-22",0.8648,0.8727,0.857,0.857,4400.0],["1989-12-26",0.8648,0.8727,0.8648,0.8648,5600.0],["1989-12-27",0.8648,0.8727,0.8648,0.8648,27400.0],["1989-12-28",0.8648,0.8648,0.857,0.857,15600.0],["1989-12-29",0.857,0.8648,0.8413,0.8413,18400.0],["1990-01-02",0.8291,0.8613,0.8291,0.8613,11600.0],["1990-01-03",0.8613,0.8613,0.8533,0.8613,2800.0],["1990-01-04",0.8533,0.8613,0.8452,0.8452,27400.0],["1990-01-05",0.8533,0.8613,0.8533,0.8613,5400.0],["1990-01-08",0.8613,0.8613,0.8452,0.8533,20800.0],["1990-01-09",0.8452,0.8613,0.8452,0.8533,7600.0],["1990-01-10",0.8533,0.8613,0.8533,0.8613,13000.0],["1990-01-11",0.8533,0.8613,0.8533,0.8533,20600.0],["1990-01-12",0.8533,0.8533,0.8452,0.8452,22400.0],["1990-01-15",0.8533,0.8533,0.8452,0.8452,4600.0],["1990-01-16",0.8452,0.8533,0.8372,0.8372,35400.0],["1990-01-17",0.8372,0.8452,0.8372,0.8372,11200.0],["1990-01-18",0.8372,0.8372,0.8211,0.8291,33400.0],["1990-01-19",0.8211,0.8291,0.8211,0.8291,3800.0],["1990-01-22",0.8372,0.8452,0.8291,0.8372,7600.0],["1990-01-23",0.8291,0.8372,0.8291,0.8291,4600.0],["1990-01-24",0.8211,0.8291,0.813,0.8211,11800.0],["1990-01-25",0.8372,0.8372,0.8291,0.8372,2000.0],["1990-01-26",0.8291,0.8372,0.8291,0.8372,19000.0],["1990-01-29",0.8291,0.8452,0.8291,0.8372,10200.0],["1990-01-30",0.8452,0.8452,0.8372,0.8372,51000.0],["1990-01-31",0.8372,0.8452,0.8372,0.8372,7200.0],["1990-02-01",0.8291,0.8372,0.8211,0.8372,28200.0],["1990-02-02",0.8372,0.8372,0.8211,0.8211,2000.0],["1990-02-05",0.8291,0.8291,0.8211,0.8211,6200.0],["1990-02-06",0.813,0.813,0.813,0.813,5200.0],["1990-02-07",0.8211,0.8372,0.813,0.8372,52200.0],["1990-02-08",0.8452,0.8452,0.813,0.813,19000.0],["1990-02-09",0.8211,0.8211,0.805,0.813,10000.0],["1990-02-12",0.8211,0.8291,0.8211,0.8291,7400.0],["1990-02-13",0.8291,0.8291,0.8291,0.8291,6200.0],["1990-02-14",0.8291,0.8291,0.8211,0.8291,6800.0],["1990-02-15",0.8291,0.8372,0.8211,0.8291,7600.0],["1990-02-16",0.8291,0.8372,0.8211,0.8372,6800.0],["1990-02-20",0.8211,0.8372,0.8211,0.8291,12400.0],["1990-02-21",0.8211,0.8291,0.8211,0.8291,2600.0],["1990-02-22",0.8291,0.8372,0.8291,0.8291,6400.0],["1990-02-23",0.8291,0.8291,0.8211,0.8291,5400.0],["1990-02-26",0.8211,0.8291,0.8211,0.8211,22800.0],["1990-02-27",0.8211,0.8291,0.8211,0.8291,12800.0],["1990-02-28",0.8291,0.8291,0.8211,0.8211,9400.0],["1990-03-01",0.8211,0.8291,0.813,0.813,22400.0],["1990-03-02",0.813,0.8291,0.813,0.8211,9000.0],["1990-03-05",0.8211,0.8291,0.813,0.813,15200.0],["1990-03-06",0.8291,0.8291,0.813,0.8291,15000.0],["1990-03-07",0.8211,0.8291,0.813,0.8291,13400.0],["1990-03-08",0.8211,0.8291,0.8211,0.8291,11200.0],["1990-03-09",0.8291,0.8291,0.8211,0.8291,8000.0],["1990-03-12",0.8291,0.8372,0.8211,0.8291,29000.0],["1990-03-13",0.8291,0.8291,0.8211,0.8211,10600.0],["1990-03-14",0.8291,0.8372,0.8211,0.8291,10600.0],["1990-03-15",0.8372,0.8372,0.8211,0.8291,16600.0],["1990-03-16",0.8372,0.8372,0.8291,0.8372,6000.0],["1990-03-19",0.8372,0.8372,0.8291,0.8291,10000.0],["1990-03-20",0.8291,0.8372,0.8291,0.8372,29200.0],["1990-03-21",0.8372,0.8452,0.8291,0.8452,41800.0],["1990-03-22",0.8452,0.8533,0.8372,0.8372,28200.0],["1990-03-23",0.8452,0.8452,0.8291,0.8452,17400.0],["1990-03-26",0.8452,0.8533,0.8291,0.8452,6000.0],["1990-03-27",0.8452,0.8452,0.8291,0.8452,19600.0],["1990-03-28",0.8452,0.8452,0.8291,0.8291,40200.0],["1990-03-29",0.8372,0.8372,0.8291,0.8372,11200.0],["1990-03-30",0.8291,0.8372,0.8291,0.8372,28200.0],["1990-04-02",0.8413,0.8495,0.8413,0.8413,13800.0],["1990-04-03",0.8413,0.8495,0.8413,0.8495,10600.0],["1990-04-04",0.8495,0.8578,0.8495,0.8578,18400.0],["1990-04-05",0.8495,0.866,0.8495,0.866,6400.0],["1990-04-06",0.8578,0.866,0.8578,0.8578,3200.0],["1990-04-09",0.866,0.866,0.8578,0.8578,43200.0],["1990-04-10",0.866,0.866,0.8578,0.8578,15600.0],["1990-04-11",0.8578,0.8578,0.8495,0.8578,26000.0],["1990-04-12",0.8578,0.8578,0.8495,0.8578,13600.0],["1990-04-16",0.8495,0.8495,0.833,0.833,17400.0],["1990-04-17",0.833,0.8495,0.833,0.8413,10600.0],["1990-04-18",0.8413,0.8495,0.833,0.8413,10200.0],["1990-04-19",0.8495,0.8495,0.833,0.833,6600.0],["1990-04-20",0.8413,0.8495,0.8413,0.8495,4400.0],["1990-04-23",0.8413,0.8413,0.833,0.833,16200.0],["1990-04-24",0.8413,0.8413,0.8165,0.8165,62400.0],["1990-04-25",0.8248,0.8413,0.8165,0.8413,23200.0],["1990-04-26",0.833,0.8413,0.833,0.833,9800.0],["1990-04-27",0.833,0.8578,0.833,0.8578,35200.0],["1990-04-30",0.8578,0.8578,0.8495,0.8495,4600.0],["1990-05-01",0.8495,0.8495,0.8413,0.8495,8800.0],["1990-05-02",0.8413,0.8495,0.833,0.833,14400.0],["1990-05-03",0.8413,0.8413,0.8248,0.8248,58600.0],["1990-05-04",0.8248,0.8248,0.8083,0.8083,39400.0],["1990-05-07",0.8165,0.8165,0.8083,0.8165,31000.0],["1990-05-08",0.8248,0.8248,0.8083,0.8165,18800.0],["1990-05-09",0.8165,0.8248,0.8083,0.8248,16200.0],["1990-05-10",0.833,0.833,0.8165,0.8165,21400.0],["1990-05-11",0.8165,0.833,0.8083,0.833,9200.0],["1990-05-14",0.8413,0.8495,0.833,0.8413,26000.0],["1990-05-15",0.833,0.8495,0.8248,0.8413,13400.0],["1990-05-16",0.8495,0.8495,0.8413,0.8413,12200.0],["1990-05-17",0.8495,0.8495,0.833,0.8413,25800.0],["1990-05-18",0.8413,0.8495,0.8413,0.8495,6600.0],["1990-05-21",0.8495,0.8495,0.833,0.833,10800.0],["1990-05-22",0.8413,0.8413,0.8248,0.8248,53200.0],["1990-05-23",0.8248,0.8413,0.8165,0.8413,8200.0],["1990-05-24",0.8413,0.8413,0.833,0.833,5200.0],["1990-05-25",0.8413,0.8413,0.833,0.833,1800.0],["1990-05-29",0.8413,0.8413,0.8248,0.833,29000.0],["1990-05-30",0.8495,0.8495,0.8413,0.8495,13000.0],["1990-05-31",0.8495,0.8495,0.8413,0.8413,12600.0],["1990-06-01",0.8413,0.8413,0.8248,0.833,21800.0],["1990-06-04",0.8248,0.8495,0.8248,0.8413,26800.0],["1990-06-05",0.8413,0.8413,0.8165,0.8165,30000.0],["1990-06-06",0.8248,0.8248,0.8,0.8083,51400.0],["1990-06-07",0.8165,0.8165,0.7918,0.7918,49800.0],["1990-06-08",0.7835,0.8165,0.7835,0.8,79600.0],["1990-06-11",0.8,0.8165,0.8,0.8,18800.0],["1990-06-12",0.8083,0.8083,0.8,0.8083,13000.0],["1990-06-13",0.8083,0.8083,0.7918,0.8,78800.0],["1990-06-14",0.8083,0.8083,0.7918,0.8,36200.0],["1990-06-15",0.8,0.8,0.7835,0.8,28600.0],["1990-06-18",0.8,0.8,0.7918,0.8,55400.0],["1990-06-19",0.7918,0.8248,0.7918,0.8165,22200.0],["1990-06-20",0.8165,0.8165,0.8083,0.8165,22800.0],["1990-06-21",0.8165,0.833,0.8,0.833,43600.0],["1990-06-22",0.833,0.833,0.8165,0.8165,9400.0],["1990-06-25",0.8165,0.8165,0.8,0.8083,39600.0],["1990-06-26",0.8,0.8,0.7918,0.8,42600.0],["1990-06-27",0.8,0.8083,0.8,0.8083,5200.0],["1990-06-28",0.8,0.8083,0.8,0.8083,31400.0],["1990-06-29",0.8083,0.8495,0.8,0.8413,29400.0],["1990-07-02",0.837,0.837,0.8286,0.837,6200.0],["1990-07-03",0.8286,0.8286,0.8201,0.8286,29600.0],["1990-07-05",0.8201,0.8286,0.8201,0.8286,3600.0],["1990-07-06",0.8286,0.837,0.8286,0.837,11800.0],["1990-07-09",0.837,0.837,0.8286,0.8286,20200.0],["1990-07-10",0.8286,0.8286,0.8117,0.8117,10800.0],["1990-07-11",0.8117,0.8201,0.8032,0.8117,20800.0],["1990-07-12",0.8117,0.8117,0.7947,0.7947,18000.0],["1990-07-13",0.8032,0.8117,0.7947,0.8117,28200.0],["1990-07-16",0.8032,0.837,0.8032,0.8201,33600.0],["1990-07-17",0.8286,0.837,0.8201,0.837,10400.0],["1990-07-18",0.837,0.837,0.8286,0.837,10200.0],["1990-07-19",0.837,0.837,0.8201,0.8286,15200.0],["1990-07-20",0.8286,0.837,0.8201,0.837,21600.0],["1990-07-23",0.8286,0.837,0.8117,0.8117,30600.0],["1990-07-24",0.8286,0.8286,0.8201,0.8201,8800.0],["1990-07-25",0.8286,0.8286,0.8117,0.8201,6200.0],["1990-07-26",0.8201,0.8286,0.8117,0.8286,6200.0],["1990-07-27",0.8286,0.8286,0.8201,0.8201,10800.0],["1990-07-30",0.8286,0.837,0.8117,0.8117,17000.0],["1990-07-31",0.8117,0.8201,0.7947,0.8117,11400.0],["1990-08-01",0.8032,0.8117,0.8032,0.8117,17000.0],["1990-08-02",0.7947,0.8032,0.7778,0.8032,37400.0],["1990-08-03",0.7947,0.7947,0.7863,0.7863,29800.0],["1990-08-06",0.7863,0.7863,0.7356,0.7525,62800.0],["1990-08-07",0.744,0.7694,0.744,0.7694,31600.0],["1990-08-08",0.7778,0.7947,0.7694,0.7778,25600.0],["1990-08-09",0.7863,0.7863,0.7609,0.7778,32800.0],["1990-08-10",0.7778,0.7863,0.7694,0.7863,6800.0],["1990-08-13",0.7778,0.7778,0.7609,0.7609,11800.0],["1990-08-14",0.7694,0.7694,0.744,0.7694,43800.0],["1990-08-15",0.7609,0.7863,0.7609,0.7778,19800.0],["1990-08-16",0.7863,0.7863,0.7694,0.7863,30000.0],["1990-08-17",0.7947,0.7947,0.7694,0.7778,48600.0],["1990-08-20",0.7778,0.7863,0.7609,0.7863,34200.0],["1990-08-21",0.7778,0.7863,0.7694,0.7778,21600.0],["1990-08-22",0.7694,0.7778,0.7609,0.7609,24600.0],["1990-08-23",0.7525,0.7525,0.7187,0.7187,51400.0],["1990-08-24",0.7356,0.7356,0.7017,0.7187,61600.0],["1990-08-27",0.7271,0.7694,0.7271,0.7694,49800.0],["1990-08-28",0.7694,0.7863,0.7609,0.7609,11200.0],["1990-08-29",0.7694,0.7863,0.7694,0.7778,10800.0],["1990-08-30",0.7778,0.7778,0.7694,0.7694,3200.0],["1990-08-31",0.7609,0.7609,0.7525,0.7609,8200.0],["1990-09-04",0.7694,0.7694,0.7609,0.7609,9000.0],["1990-09-05",0.7694,0.7694,0.7609,0.7694,8400.0],["1990-09-06",0.7694,0.7863,0.7694,0.7778,14800.0],["1990-09-07",0.7694,0.7863,0.7694,0.7694,18000.0],["1990-09-10",0.7778,0.7778,0.7694,0.7778,35000.0],["1990-09-11",0.7694,0.7694,0.7609,0.7694,5800.0],["1990-09-12",0.7609,0.7694,0.7525,0.7525,25000.0],["1990-09-13",0.744,0.7525,0.7102,0.7356,611800.0],["1990-09-14",0.744,0.7609,0.744,0.7525,24000.0],["1990-09-17",0.7525,0.7609,0.744,0.7609,34200.0],["1990-09-18",0.7778,0.8117,0.7778,0.8117,92800.0],["1990-09-19",0.8117,0.8793,0.8117,0.8793,58800.0],["1990-09-20",0.8793,0.8793,0.8624,0.8708,35400.0],["1990-09-21",0.8708,0.8793,0.8624,0.8624,55400.0],["1990-09-24",0.8708,0.8708,0.8455,0.8455,16200.0],["1990-09-25",0.837,0.8455,0.8286,0.8455,10000.0],["1990-09-26",0.8455,0.8455,0.8201,0.837,20800.0],["1990-09-27",0.837,0.837,0.7947,0.8117,783200.0],["1990-09-28",0.8117,0.8117,0.8032,0.8117,17800.0],["1990-10-01",0.8195,0.8282,0.7933,0.802,51200.0],["1990-10-02",0.8108,0.8282,0.802,0.8195,9200.0],["1990-10-03",0.8108,0.8369,0.8108,0.8195,41200.0],["1990-10-04",0.8195,0.8369,0.8195,0.8369,16200.0],["1990-10-05",0.8282,0.8369,0.8195,0.8282,10400.0],["1990-10-08",0.8369,0.8369,0.8195,0.8282,14800.0],["1990-10-09",0.8369,0.8369,0.8195,0.8282,10400.0],["1990-10-10",0.8369,0.8369,0.8282,0.8369,20000.0],["1990-10-11",0.8369,0.8369,0.8195,0.8195,19400.0],["1990-10-12",0.8282,0.8369,0.8195,0.8369,24200.0],["1990-10-15",0.8282,0.8282,0.8108,0.8195,16800.0],["1990-10-16",0.8195,0.8195,0.802,0.8195,20600.0],["1990-10-17",0.8195,0.8195,0.7933,0.8108,29600.0],["1990-10-18",0.802,0.8195,0.7933,0.802,19400.0],["1990-10-19",0.802,0.8108,0.802,0.8108,29200.0],["1990-10-22",0.8108,0.8195,0.8108,0.8195,7600.0],["1990-10-23",0.8108,0.8195,0.8108,0.8108,27600.0],["1990-10-24",0.8195,0.8195,0.8108,0.8195,12600.0],["1990-10-25",0.8195,0.8195,0.8195,0.8195,9400.0],["1990-10-26",0.8195,0.8195,0.8108,0.8108,12800.0],["1990-10-29",0.8195,0.8195,0.8108,0.8195,10400.0],["1990-10-30",0.8108,0.8195,0.8108,0.8108,5000.0],["1990-10-31",0.8195,0.8195,0.8108,0.8195,7000.0],["1990-11-01",0.8195,0.8456,0.8108,0.8369,23400.0],["1990-11-02",0.8456,0.8631,0.8456,0.8456,11800.0],["1990-11-05",0.8543,0.8543,0.8369,0.8369,15200.0],["1990-11-06",0.8456,0.8631,0.8369,0.8631,27000.0],["1990-11-07",0.8543,0.8805,0.8543,0.8718,19600.0],["1990-11-08",0.8718,0.8805,0.8456,0.8456,23600.0],["1990-11-09",0.8543,0.8718,0.8543,0.8631,15200.0],["1990-11-12",0.8805,0.8805,0.8718,0.8718,17800.0],["1990-11-13",0.8718,0.8805,0.8718,0.8805,17800.0],["1990-11-14",0.8718,0.8805,0.8718,0.8718,15800.0],["1990-11-15",0.8631,0.8718,0.8543,0.8631,21800.0],["1990-11-16",0.8718,0.8718,0.8631,0.8718,5400.0],["1990-11-19",0.8718,0.8805,0.8631,0.8718,17000.0],["1990-11-20",0.8631,0.8718,0.8543,0.8718,12800.0],["1990-11-21",0.8718,0.8718,0.8543,0.8718,18200.0],["1990-11-23",0.8718,0.8718,0.8631,0.8631,3000.0],["1990-11-26",0.8718,0.8718,0.8543,0.8631,32400.0],["1990-11-27",0.8631,0.8718,0.8543,0.8718,8000.0],["1990-11-28",0.8718,0.8718,0.8543,0.8543,26000.0],["1990-11-29",0.8631,0.8631,0.8456,0.8456,33400.0],["1990-11-30",0.8631,0.8718,0.8369,0.8631,36600.0],["1990-12-03",0.8718,0.8718,0.8543,0.8718,26000.0],["1990-12-04",0.8718,0.8718,0.8631,0.8718,14400.0],["1990-12-05",0.8631,0.8718,0.8631,0.8718,75200.0],["1990-12-06",0.8718,0.8979,0.8718,0.8805,15400.0],["1990-12-07",0.8805,0.9066,0.8718,0.8892,34200.0],["1990-12-10",0.8979,0.9502,0.8979,0.9415,45600.0],["1990-12-11",0.9502,0.9502,0.9154,0.9328,41400.0],["1990-12-12",0.9415,0.959,0.9241,0.9328,55400.0],["1990-12-13",0.9328,0.9415,0.9066,0.9066,25000.0],["1990-12-14",0.9066,0.9154,0.8979,0.9066,28200.0],["1990-12-17",0.9066,0.9066,0.8892,0.8892,67200.0],["1990-12-18",0.8892,0.9066,0.8805,0.9066,37000.0],["1990-12-19",0.9066,0.9328,0.9066,0.9241,28400.0],["1990-12-20",0.9328,0.9328,0.9241,0.9241,11200.0],["1990-12-21",0.9415,0.9415,0.9328,0.9328,16800.0],["1990-12-24",0.9415,0.9415,0.9328,0.9415,11600.0],["1990-12-26",0.9328,0.9415,0.9066,0.9241,26200.0],["1990-12-27",0.8979,0.9415,0.8979,0.9415,21400.0],["1990-12-28",0.9328,0.9328,0.9241,0.9241,15400.0],["1990-12-31",0.9241,0.9241,0.9066,0.9066,21400.0],["1991-01-02",0.9236,0.9326,0.9236,0.9326,23200.0],["1991-01-03",0.9326,0.9326,0.9236,0.9326,26400.0],["1991-01-04",0.9236,0.9326,0.9236,0.9326,17600.0],["1991-01-07",0.9236,0.9326,0.9147,0.9147,26800.0],["1991-01-08",0.9057,0.9147,0.9057,0.9057,11200.0],["1991-01-09",0.9147,0.9236,0.9057,0.9057,29200.0],["1991-01-10",0.9147,0.9147,0.8967,0.9147,13000.0],["1991-01-11",0.9147,0.9147,0.8967,0.9147,20800.0],["1991-01-14",0.9057,0.9057,0.8967,0.8967,23200.0],["1991-01-15",0.9057,0.9057,0.8967,0.8967,10000.0],["1991-01-16",0.8967,0.9147,0.8967,0.9057,21000.0],["1991-01-17",0.9236,0.9326,0.9147,0.9326,23400.0],["1991-01-18",0.9236,0.9506,0.9147,0.9416,15400.0],["1991-01-21",0.9506,0.9506,0.9236,0.9326,15600.0],["1991-01-22",0.9236,0.9416,0.9236,0.9236,29800.0],["1991-01-23",0.9326,0.9416,0.9326,0.9326,11400.0],["1991-01-24",0.9326,0.9685,0.9326,0.9595,23600.0],["1991-01-25",0.9506,0.9685,0.9506,0.9685,11200.0],["1991-01-28",0.9595,0.9775,0.9595,0.9775,15800.0],["1991-01-29",0.9685,0.9864,0.9595,0.9775,6600.0],["1991-01-30",0.9775,0.9864,0.9685,0.9864,2800.0],["1991-01-31",0.9864,0.9864,0.9685,0.9775,14800.0],["1991-02-01",0.9864,0.9864,0.9685,0.9685,22200.0],["1991-02-04",0.9954,1.0133,0.9954,1.0044,184800.0],["1991-02-05",1.0044,1.0133,0.9954,1.0133,71200.0],["1991-02-06",1.0133,1.0582,1.0133,1.0492,72000.0],["1991-02-07",1.0671,1.0761,1.0492,1.0582,110200.0],["1991-02-08",1.0582,1.0582,1.0492,1.0492,68000.0],["1991-02-11",1.0492,1.0582,1.0492,1.0582,68000.0],["1991-02-12",1.0582,1.0671,1.0492,1.0671,36400.0],["1991-02-13",1.0582,1.0671,1.0492,1.0671,48800.0],["1991-02-14",1.0582,1.0671,1.0402,1.0671,50600.0],["1991-02-15",1.0671,1.0671,1.0402,1.0582,34600.0],["1991-02-19",1.0582,1.0671,1.0492,1.0671,46000.0],["1991-02-20",1.0492,1.0671,1.0492,1.0582,26200.0],["1991-02-21",1.0671,1.0671,1.0492,1.0492,33200.0],["1991-02-22",1.0492,1.0492,1.0402,1.0492,38400.0],["1991-02-25",1.0582,1.0671,1.0402,1.0582,23600.0],["1991-02-26",1.0671,1.0671,1.0492,1.0582,16000.0],["1991-02-27",1.0671,1.0671,1.0582,1.0671,35000.0],["1991-02-28",1.0671,1.0671,1.0582,1.0582,19000.0],["1991-03-01",1.0582,1.0761,1.0492,1.0761,46600.0],["1991-03-04",1.0761,1.0761,1.0582,1.0671,62000.0],["1991-03-05",1.0761,1.0761,1.0492,1.0671,122200.0],["1991-03-06",1.0671,1.0671,1.0492,1.0671,49000.0],["1991-03-07",1.0671,1.0671,1.0582,1.0582,35600.0],["1991-03-08",1.0582,1.0582,1.0492,1.0582,51600.0],["1991-03-11",1.0582,1.0582,1.0402,1.0582,36800.0],["1991-03-12",1.0582,1.0582,1.0402,1.0492,73800.0],["1991-03-13",1.0402,1.0582,1.0402,1.0492,49600.0],["1991-03-14",1.0492,1.0492,1.0402,1.0492,36000.0],["1991-03-15",1.0492,1.0492,1.0402,1.0402,28600.0],["1991-03-18",1.0402,1.0492,1.0402,1.0402,41200.0],["1991-03-19",1.0313,1.0492,1.0313,1.0492,77200.0],["1991-03-20",1.0492,1.0492,1.0402,1.0492,130800.0],["1991-03-21",1.0492,1.0492,1.0402,1.0402,37000.0],["1991-03-22",1.0402,1.0582,1.0402,1.0582,29400.0],["1991-03-25",1.0582,1.0582,1.0492,1.0492,17400.0],["1991-03-26",1.0582,1.0671,1.0492,1.0582,21600.0],["1991-03-27",1.0492,1.0761,1.0492,1.0761,49000.0],["1991-03-28",1.0761,1.112,1.0761,1.103,33400.0],["1991-04-01",1.1204,1.1296,1.1112,1.1204,23800.0],["1991-04-02",1.1204,1.1296,1.1112,1.1204,23800.0],["1991-04-03",1.1204,1.1296,1.102,1.1296,47600.0],["1991-04-04",1.1296,1.1388,1.1204,1.1204,38000.0],["1991-04-05",1.1204,1.1296,1.1112,1.1204,31000.0],["1991-04-08",1.1296,1.1296,1.1112,1.1296,19400.0],["1991-04-09",1.1296,1.1296,1.1112,1.1204,98400.0],["1991-04-10",1.1296,1.1296,1.1112,1.1296,18000.0],["1991-04-11",1.1296,1.1388,1.1112,1.1204,15000.0],["1991-04-12",1.1296,1.148,1.1204,1.1388,31800.0],["1991-04-15",1.1388,1.1388,1.1204,1.1388,20600.0],["1991-04-16",1.1388,1.1388,1.1296,1.1388,17000.0],["1991-04-17",1.1388,1.148,1.1296,1.148,39600.0],["1991-04-18",1.148,1.1571,1.1388,1.148,28000.0],["1991-04-19",1.1388,1.1388,1.1296,1.1388,31000.0],["1991-04-22",1.1204,1.1388,1.1204,1.1296,20600.0],["1991-04-23",1.1296,1.1388,1.1204,1.1296,11400.0],["1991-04-24",1.1296,1.1388,1.1296,1.1388,155600.0],["1991-04-25",1.1204,1.1296,1.1204,1.1296,29600.0],["1991-04-26",1.1204,1.1204,1.1112,1.1204,5800.0],["1991-04-29",1.1112,1.1296,1.102,1.1112,49600.0],["1991-04-30",1.1112,1.1204,1.0837,1.1204,22200.0],["1991-05-01",1.1204,1.1204,1.102,1.102,17400.0],["1991-05-02",1.1112,1.1296,1.102,1.1204,26000.0],["1991-05-03",1.1112,1.1296,1.1112,1.1296,23200.0],["1991-05-06",1.1296,1.1296,1.1204,1.1204,14400.0],["1991-05-07",1.1204,1.1296,1.1112,1.1296,16600.0],["1991-05-08",1.1296,1.1571,1.1204,1.1571,239400.0],["1991-05-09",1.1571,1.1663,1.148,1.1663,42800.0],["1991-05-10",1.1571,1.1571,1.148,1.1571,141800.0],["1991-05-13",1.1571,1.1755,1.1571,1.1755,82800.0],["1991-05-14",1.1663,1.1755,1.1663,1.1663,36400.0],["1991-05-15",1.1755,1.1755,1.1663,1.1755,34200.0],["1991-05-16",1.1755,1.1755,1.1663,1.1755,48800.0],["1991-05-17",1.1755,1.1847,1.1663,1.1847,38800.0],["1991-05-20",1.1847,1.1847,1.1663,1.1847,33400.0],["1991-05-21",1.1847,1.1847,1.1571,1.1755,31000.0],["1991-05-22",1.1755,1.1755,1.1663,1.1755,16200.0],["1991-05-23",1.1755,1.1755,1.1571,1.1755,37200.0],["1991-05-24",1.1755,1.1755,1.1663,1.1663,10400.0],["1991-05-28",1.1755,1.1755,1.1663,1.1755,25200.0],["1991-05-29",1.1663,1.1939,1.1663,1.1939,82600.0],["1991-05-30",1.1939,1.2122,1.1939,1.2122,76400.0],["1991-05-31",1.2122,1.2214,1.2031,1.2214,62400.0],["1991-06-03",1.2306,1.2398,1.2214,1.2306,37800.0],["1991-06-04",1.2122,1.2122,1.1939,1.1939,33600.0],["1991-06-05",1.2031,1.2031,1.1755,1.1939,38000.0],["1991-06-06",1.2031,1.2122,1.1847,1.2031,27200.0],["1991-06-07",1.2031,1.2031,1.1939,1.2031,32800.0],["1991-06-10",1.2031,1.2031,1.1847,1.2031,38200.0],["1991-06-11",1.1939,1.2031,1.1847,1.2031,41800.0],["1991-06-12",1.2031,1.2031,1.1939,1.2031,21400.0],["1991-06-13",1.1847,1.2031,1.1847,1.1939,25200.0],["1991-06-14",1.1939,1.2031,1.1847,1.1939,17600.0],["1991-06-17",1.2031,1.2031,1.1847,1.1939,34600.0],["1991-06-18",1.1847,1.2031,1.1847,1.1847,22200.0],["1991-06-19",1.1847,1.2031,1.1663,1.1755,61400.0],["1991-06-20",1.1755,1.1939,1.1663,1.1847,50400.0],["1991-06-21",1.1755,1.1755,1.1571,1.1663,214000.0],["1991-06-24",1.1663,1.1939,1.1663,1.1939,96200.0],["1991-06-25",1.1939,1.2122,1.1847,1.2122,51400.0],["1991-06-26",1.2214,1.249,1.2122,1.249,43600.0],["1991-06-27",1.249,1.249,1.2306,1.249,36800.0],["1991-06-28",1.2306,1.249,1.2306,1.2306,28400.0],["1991-07-01",1.239,1.2484,1.2296,1.2484,22200.0],["1991-07-02",1.2484,1.2484,1.2203,1.239,20400.0],["1991-07-03",1.239,1.239,1.2296,1.239,15800.0],["1991-07-05",1.239,1.239,1.2296,1.2296,6200.0],["1991-07-08",1.239,1.239,1.2296,1.239,28200.0],["1991-07-09",1.2296,1.239,1.2296,1.239,29000.0],["1991-07-10",1.2484,1.2672,1.2484,1.2578,18400.0],["1991-07-11",1.2484,1.2672,1.239,1.239,75200.0],["1991-07-12",1.2484,1.2578,1.239,1.239,36400.0],["1991-07-15",1.2578,1.2578,1.2296,1.239,20000.0],["1991-07-16",1.239,1.2484,1.2296,1.2484,28600.0],["1991-07-17",1.239,1.2484,1.2296,1.239,25000.0],["1991-07-18",1.2296,1.239,1.2296,1.2296,24600.0],["1991-07-19",1.2296,1.239,1.2296,1.239,12200.0],["1991-07-22",1.239,1.239,1.2203,1.2296,36200.0],["1991-07-23",1.239,1.239,1.2203,1.239,16200.0],["1991-07-24",1.2296,1.239,1.2296,1.239,19200.0],["1991-07-25",1.239,1.239,1.2203,1.2203,20600.0],["1991-07-26",1.2296,1.239,1.2296,1.239,44800.0],["1991-07-29",1.239,1.239,1.2296,1.2296,58600.0],["1991-07-30",1.2203,1.2484,1.2203,1.2484,36800.0],["1991-07-31",1.2484,1.2484,1.239,1.239,11000.0],["1991-08-01",1.239,1.2578,1.239,1.2578,47000.0],["1991-08-02",1.2578,1.2672,1.2484,1.2484,14800.0],["1991-08-05",1.2578,1.3141,1.2578,1.2578,184800.0],["1991-08-06",1.2672,1.2672,1.2484,1.2484,54600.0],["1991-08-07",1.2578,1.2578,1.239,1.2578,131000.0],["1991-08-08",1.2484,1.2672,1.2484,1.2672,39200.0],["1991-08-09",1.2578,1.2672,1.2578,1.2578,24200.0],["1991-08-12",1.2578,1.2672,1.239,1.2578,20000.0],["1991-08-13",1.2578,1.2578,1.239,1.239,58400.0],["1991-08-14",1.2484,1.2484,1.239,1.239,50000.0],["1991-08-15",1.2484,1.2578,1.2296,1.239,23800.0],["1991-08-16",1.239,1.239,1.2296,1.239,28200.0],["1991-08-19",1.2296,1.2296,1.2109,1.2109,27000.0],["1991-08-20",1.2109,1.2484,1.2109,1.239,49800.0],["1991-08-21",1.2484,1.2578,1.239,1.2578,59600.0],["1991-08-22",1.2578,1.2672,1.2484,1.2578,18400.0],["1991-08-23",1.2578,1.2578,1.2484,1.2484,54400.0],["1991-08-26",1.2578,1.2578,1.239,1.2484,73200.0],["1991-08-27",1.2484,1.2578,1.239,1.239,31800.0],["1991-08-28",1.239,1.2484,1.2296,1.239,42600.0],["1991-08-29",1.239,1.2484,1.2296,1.239,44000.0],["1991-08-30",1.239,1.239,1.2296,1.239,79200.0],["1991-09-03",1.239,1.239,1.2296,1.239,55800.0],["1991-09-04",1.239,1.239,1.2296,1.2296,38600.0],["1991-09-05",1.2296,1.239,1.2296,1.239,47200.0],["1991-09-06",1.2296,1.239,1.2203,1.239,40200.0],["1991-09-09",1.239,1.239,1.2296,1.239,41800.0],["1991-09-10",1.239,1.239,1.2296,1.2296,59400.0],["1991-09-11",1.239,1.239,1.2296,1.239,24800.0],["1991-09-12",1.239,1.239,1.2296,1.239,62400.0],["1991-09-13",1.239,1.239,1.2296,1.239,69600.0],["1991-09-16",1.239,1.239,1.2203,1.239,161400.0],["1991-09-17",1.239,1.239,1.2296,1.239,50800.0],["1991-09-18",1.239,1.239,1.2296,1.2296,36000.0],["1991-09-19",1.2296,1.239,1.2296,1.2296,117800.0],["1991-09-20",1.2296,1.2296,1.2203,1.2296,40600.0],["1991-09-23",1.2296,1.239,1.2203,1.239,108800.0],["1991-09-24",1.239,1.239,1.2296,1.239,94600.0],["1991-09-25",1.239,1.2484,1.2296,1.2296,119400.0],["1991-09-26",1.239,1.239,1.2203,1.2296,98200.0],["1991-09-27",1.2296,1.2296,1.2203,1.2296,73600.0],["1991-09-30",1.2296,1.2296,1.2296,1.2296,206000.0],["1991-10-01",1.2316,1.2316,1.2123,1.2219,110000.0],["1991-10-02",1.2219,1.2219,1.1738,1.2123,287000.0],["1991-10-03",1.2219,1.2219,1.2123,1.2123,67000.0],["1991-10-04",1.2219,1.2412,1.2219,1.2316,78000.0],["1991-10-07",1.2316,1.2316,1.2219,1.2219,91200.0],["1991-10-08",1.2316,1.2412,1.2219,1.2316,117400.0],["1991-10-09",1.2316,1.2316,1.2219,1.2316,48200.0],["1991-10-10",1.2219,1.2508,1.2219,1.2508,47800.0],["1991-10-11",1.2508,1.2604,1.2316,1.2412,105200.0],["1991-10-14",1.2508,1.2508,1.2123,1.2123,73000.0],["1991-10-15",1.2123,1.2316,1.1931,1.2316,133400.0],["1991-10-16",1.2316,1.2316,1.2219,1.2316,165200.0],["1991-10-17",1.2412,1.2604,1.2316,1.2412,72000.0],["1991-10-18",1.2508,1.2604,1.2508,1.2604,81800.0],["1991-10-21",1.2604,1.27,1.2412,1.2412,79200.0],["1991-10-22",1.2508,1.2701,1.2508,1.2604,28000.0],["1991-10-23",1.2701,1.2701,1.2604,1.2604,94000.0],["1991-10-24",1.2604,1.2701,1.2508,1.2604,24400.0],["1991-10-25",1.2604,1.2701,1.2412,1.2604,48200.0],["1991-10-28",1.2508,1.2604,1.2412,1.2412,49600.0],["1991-10-29",1.2412,1.2604,1.2316,1.2508,38800.0],["1991-10-30",1.2508,1.2604,1.2412,1.2508,55000.0],["1991-10-31",1.2508,1.2604,1.2412,1.2508,20600.0],["1991-11-01",1.2508,1.2604,1.2316,1.2412,65600.0],["1991-11-04",1.2412,1.2508,1.2219,1.2316,45800.0],["1991-11-05",1.2316,1.2316,1.2219,1.2316,308400.0],["1991-11-06",1.2412,1.2412,1.2123,1.2316,174400.0],["1991-11-07",1.2412,1.2701,1.2219,1.2701,202000.0],["1991-11-08",1.2893,1.2989,1.2701,1.2893,87200.0],["1991-11-11",1.2989,1.3085,1.2989,1.3085,39000.0],["1991-11-12",1.3085,1.3182,1.2989,1.2989,90400.0],["1991-11-13",1.3085,1.3085,1.2893,1.2893,31000.0],["1991-11-14",1.2989,1.3085,1.2893,1.2893,39800.0],["1991-11-15",1.2989,1.3085,1.2893,1.2893,34000.0],["1991-11-18",1.3085,1.3085,1.2893,1.3085,52800.0],["1991-11-19",1.3085,1.3085,1.2893,1.3085,53000.0],["1991-11-20",1.2989,1.3182,1.2989,1.3085,40400.0],["1991-11-21",1.3182,1.3566,1.3085,1.3374,26600.0],["1991-11-22",1.347,1.347,1.3182,1.3278,34000.0],["1991-11-25",1.3278,1.3278,1.3085,1.3278,38400.0],["1991-11-26",1.3182,1.3278,1.3182,1.3278,28000.0],["1991-11-27",1.3278,1.3278,1.3182,1.3278,32400.0],["1991-11-29",1.3278,1.3278,1.3182,1.3278,16200.0],["1991-12-02",1.3278,1.3278,1.3085,1.3278,110400.0],["1991-12-03",1.3374,1.3374,1.3182,1.3278,32000.0],["1991-12-04",1.3182,1.3278,1.3085,1.3182,50400.0],["1991-12-05",1.3182,1.3182,1.3085,1.3085,49800.0],["1991-12-06",1.3182,1.3182,1.3085,1.3182,39000.0],["1991-12-09",1.3182,1.3278,1.3085,1.3182,42800.0],["1991-12-10",1.3085,1.3182,1.3085,1.3085,29400.0],["1991-12-11",1.3085,1.3182,1.2893,1.3182,53400.0],["1991-12-12",1.3085,1.3182,1.2989,1.3182,34600.0],["1991-12-13",1.3182,1.3182,1.3085,1.3182,26400.0],["1991-12-16",1.3085,1.3182,1.3085,1.3085,60600.0],["1991-12-17",1.3085,1.3182,1.2989,1.3182,61800.0],["1991-12-18",1.3182,1.3182,1.3085,1.3085,46200.0],["1991-12-19",1.3182,1.3278,1.3182,1.3278,22200.0],["1991-12-20",1.3374,1.3566,1.3278,1.3278,45000.0],["1991-12-23",1.3566,1.3951,1.347,1.3855,68600.0],["1991-12-24",1.3855,1.4144,1.3855,1.4048,37400.0],["1991-12-26",1.4432,1.4625,1.424,1.4336,38200.0],["1991-12-27",1.4336,1.4432,1.4144,1.4432,34800.0],["1991-12-30",1.424,1.4529,1.3951,1.424,73000.0],["1991-12-31",1.424,1.4432,1.424,1.4336,78200.0],["1992-01-02",1.4258,1.4552,1.4159,1.4159,51200.0],["1992-01-03",1.4061,1.4356,1.3963,1.4356,26000.0],["1992-01-06",1.4454,1.4454,1.3963,1.4356,55000.0],["1992-01-07",1.4258,1.4749,1.4258,1.4356,59600.0],["1992-01-08",1.4651,1.4651,1.4454,1.4651,58200.0],["1992-01-09",1.4651,1.4651,1.4356,1.4356,38600.0],["1992-01-10",1.4258,1.4651,1.3963,1.4454,76000.0],["1992-01-13",1.4552,1.4552,1.4258,1.4356,23600.0],["1992-01-14",1.4454,1.4749,1.4454,1.4651,36600.0],["1992-01-15",1.4749,1.4847,1.4651,1.4847,36400.0],["1992-01-16",1.4651,1.4847,1.4552,1.4847,33000.0],["1992-01-17",1.4749,1.4749,1.4552,1.4749,53200.0],["1992-01-20",1.4749,1.4847,1.4552,1.4847,46800.0],["1992-01-21",1.4946,1.5241,1.4946,1.5044,52200.0],["1992-01-22",1.4946,1.5044,1.4847,1.4847,55600.0],["1992-01-23",1.4847,1.5241,1.4749,1.5241,33600.0],["1992-01-24",1.5339,1.5634,1.5241,1.5437,99000.0],["1992-01-27",1.5536,1.5634,1.4946,1.4946,89200.0],["1992-01-28",1.5142,1.5437,1.5142,1.5241,39600.0],["1992-01-29",1.5339,1.5437,1.5241,1.5339,43400.0],["1992-01-30",1.5339,1.5437,1.5241,1.5437,22000.0],["1992-01-31",1.5536,1.5536,1.5241,1.5437,45400.0],["1992-02-03",1.5339,1.5437,1.5142,1.5339,52600.0],["1992-02-04",1.5241,1.5339,1.5241,1.5241,26000.0],["1992-02-05",1.5339,1.5437,1.5142,1.5437,43600.0],["1992-02-06",1.5437,1.5437,1.5241,1.5339,35000.0],["1992-02-07",1.5339,1.5339,1.5142,1.5339,25200.0],["1992-02-10",1.5241,1.5536,1.5241,1.5241,41600.0],["1992-02-11",1.5339,1.5536,1.5241,1.5536,41800.0],["1992-02-12",1.5437,1.5536,1.5437,1.5536,25000.0],["1992-02-13",1.5536,1.5634,1.5536,1.5634,31800.0],["1992-02-14",1.5634,1.5634,1.5536,1.5536,20400.0],["1992-02-18",1.5634,1.5929,1.5536,1.5929,30600.0],["1992-02-19",1.6027,1.6027,1.5929,1.6027,36600.0],["1992-02-20",1.6224,1.6716,1.5929,1.6027,105600.0],["1992-02-21",1.6322,1.6322,1.5732,1.5732,60200.0],["1992-02-24",1.5929,1.6027,1.5831,1.5929,20800.0],["1992-02-25",1.5929,1.5929,1.5536,1.5732,43400.0],["1992-02-26",1.5929,1.6126,1.5831,1.6027,22800.0],["1992-02-27",1.5831,1.5929,1.5536,1.5732,27000.0],["1992-02-28",1.5732,1.5929,1.5732,1.5732,29600.0],["1992-03-02",1.5732,1.5831,1.5732,1.5732,24000.0],["1992-03-03",1.5732,1.5831,1.5536,1.5732,33800.0],["1992-03-04",1.5831,1.5929,1.5437,1.5437,28200.0],["1992-03-05",1.5437,1.5634,1.4946,1.4946,2401000.0],["1992-03-06",1.5044,1.5142,1.4749,1.4946,102600.0],["1992-03-09",1.4946,1.5339,1.4847,1.5241,26200.0],["1992-03-10",1.5241,1.5241,1.5142,1.5241,34600.0],["1992-03-11",1.5339,1.5437,1.5142,1.5339,28000.0],["1992-03-12",1.5339,1.5437,1.5142,1.5241,51000.0],["1992-03-13",1.5241,1.5437,1.5241,1.5241,38000.0],["1992-03-16",1.5339,1.5437,1.5241,1.5241,55600.0],["1992-03-17",1.5241,1.5339,1.5142,1.5142,65800.0],["1992-03-18",1.5339,1.5339,1.5142,1.5241,29800.0],["1992-03-19",1.5241,1.5241,1.5044,1.5241,26400.0],["1992-03-20",1.5241,1.5339,1.5044,1.5142,85400.0],["1992-03-23",1.5142,1.5241,1.5044,1.5241,38800.0],["1992-03-24",1.5241,1.5339,1.5241,1.5241,31200.0],["1992-03-25",1.5142,1.5339,1.5142,1.5339,21400.0],["1992-03-26",1.5241,1.5339,1.5241,1.5339,25200.0],["1992-03-27",1.5241,1.5339,1.5241,1.5339,30400.0],["1992-03-30",1.5339,1.5339,1.5241,1.5241,21000.0],["1992-03-31",1.5339,1.5339,1.5142,1.5142,37800.0],["1992-04-01",1.5363,1.5464,1.5263,1.5464,32400.0],["1992-04-02",1.5464,1.5564,1.5363,1.5564,49000.0],["1992-04-03",1.5564,1.5564,1.5464,1.5464,25200.0],["1992-04-06",1.5464,1.5564,1.5464,1.5564,28200.0],["1992-04-07",1.5564,1.5564,1.5464,1.5464,13200.0],["1992-04-08",1.5464,1.5564,1.5363,1.5363,25000.0],["1992-04-09",1.5363,1.5564,1.5363,1.5564,33000.0],["1992-04-10",1.5464,1.5564,1.5464,1.5564,20000.0],["1992-04-13",1.5564,1.5665,1.5464,1.5464,27000.0],["1992-04-14",1.5564,1.5665,1.5363,1.5564,37000.0],["1992-04-15",1.5464,1.5665,1.5464,1.5564,25800.0],["1992-04-16",1.5564,1.5665,1.5363,1.5564,38600.0],["1992-04-20",1.5363,1.5665,1.5363,1.5564,35600.0],["1992-04-21",1.5464,1.5564,1.5464,1.5464,26400.0],["1992-04-22",1.5564,1.5564,1.5464,1.5464,10600.0],["1992-04-23",1.5464,1.5564,1.5363,1.5464,15200.0],["1992-04-24",1.5564,1.5665,1.5464,1.5464,40600.0],["1992-04-27",1.5464,1.5665,1.5363,1.5564,15200.0],["1992-04-28",1.5665,1.5665,1.5464,1.5665,24600.0],["1992-04-29",1.5665,1.5665,1.5564,1.5665,24000.0],["1992-04-30",1.5665,1.5665,1.5564,1.5665,14000.0],["1992-05-01",1.5765,1.5765,1.5363,1.5665,63600.0],["1992-05-04",1.5765,1.5765,1.5665,1.5665,37200.0],["1992-05-05",1.5665,1.5865,1.5665,1.5765,23400.0],["1992-05-06",1.5765,1.5865,1.5665,1.5865,26400.0],["1992-05-07",1.5865,1.5865,1.5765,1.5865,24200.0],["1992-05-08",1.5865,1.5865,1.5765,1.5865,14000.0],["1992-05-11",1.5865,1.5865,1.5665,1.5765,19200.0],["1992-05-12",1.5865,1.5865,1.5765,1.5865,24400.0],["1992-05-13",1.5865,1.5865,1.5765,1.5765,13600.0],["1992-05-14",1.5966,1.5966,1.5865,1.5966,39000.0],["1992-05-15",1.5865,1.5966,1.5865,1.5966,47000.0],["1992-05-18",1.5966,1.5966,1.5865,1.5966,37400.0],["1992-05-19",1.5966,1.5966,1.5865,1.5966,37200.0],["1992-05-20",1.5966,1.6066,1.5865,1.5966,14600.0],["1992-05-21",1.5865,1.6066,1.5464,1.5865,872800.0],["1992-05-22",1.6066,1.6167,1.5865,1.6066,134800.0],["1992-05-26",1.6066,1.6468,1.6066,1.6468,33400.0],["1992-05-27",1.6669,1.687,1.6066,1.6267,125800.0],["1992-05-28",1.6167,1.6468,1.6167,1.6468,45800.0],["1992-05-29",1.6468,1.6769,1.6368,1.6468,24800.0],["1992-06-01",1.6669,1.6669,1.6468,1.6568,42800.0],["1992-06-02",1.6568,1.6568,1.6468,1.6568,19200.0],["1992-06-03",1.6669,1.6669,1.6368,1.6468,16600.0],["1992-06-04",1.6468,1.6468,1.6167,1.6167,20600.0],["1992-06-05",1.6167,1.6368,1.6066,1.6167,47600.0],["1992-06-08",1.6167,1.6167,1.6066,1.6066,36800.0],["1992-06-09",1.5464,1.6066,1.5464,1.6066,74800.0],["1992-06-10",1.6167,1.6167,1.5966,1.5966,15400.0],["1992-06-11",1.5966,1.6167,1.5966,1.6167,17000.0],["1992-06-12",1.6167,1.6167,1.5966,1.6066,34800.0],["1992-06-15",1.6066,1.6167,1.5966,1.5966,30600.0],["1992-06-16",1.6167,1.6368,1.6167,1.6368,37200.0],["1992-06-17",1.6267,1.6468,1.6066,1.6267,46200.0],["1992-06-18",1.6267,1.6267,1.5966,1.6066,16400.0],["1992-06-19",1.6066,1.6066,1.5966,1.6066,11800.0],["1992-06-22",1.6066,1.6066,1.5865,1.6066,25800.0],["1992-06-23",1.6066,1.6267,1.5966,1.6167,16400.0],["1992-06-24",1.6066,1.6066,1.5966,1.5966,18000.0],["1992-06-25",1.5966,1.6066,1.5765,1.5765,31200.0],["1992-06-26",1.6066,1.6167,1.5765,1.5966,39600.0],["1992-06-29",1.5966,1.5966,1.5665,1.5765,30000.0],["1992-06-30",1.5765,1.5865,1.5665,1.5865,36600.0],["1992-07-01",1.5988,1.6193,1.5988,1.5988,35200.0],["1992-07-02",1.6193,1.6296,1.5988,1.6296,20600.0],["1992-07-06",1.6296,1.6296,1.6091,1.6091,19600.0],["1992-07-07",1.6193,1.6193,1.6091,1.6091,30800.0],["1992-07-08",1.6193,1.6296,1.6091,1.6193,70000.0],["1992-07-09",1.6193,1.6296,1.6091,1.6193,25600.0],["1992-07-10",1.6193,1.6296,1.6091,1.6193,23200.0],["1992-07-13",1.6193,1.6296,1.5988,1.5988,76000.0],["1992-07-14",1.5988,1.6193,1.5886,1.5886,52800.0],["1992-07-15",1.5783,1.6091,1.5783,1.6091,41600.0],["1992-07-16",1.6091,1.6091,1.5886,1.5988,38800.0],["1992-07-17",1.5988,1.6091,1.5783,1.6091,34400.0],["1992-07-20",1.6091,1.6091,1.5886,1.5988,17800.0],["1992-07-21",1.5886,1.6091,1.5886,1.6091,14800.0],["1992-07-22",1.5988,1.6091,1.5886,1.5988,32800.0],["1992-07-23",1.5886,1.6091,1.5886,1.6091,40400.0],["1992-07-24",1.6091,1.6091,1.5988,1.6091,37400.0],["1992-07-27",1.6091,1.6193,1.6091,1.6193,19600.0],["1992-07-28",1.6193,1.6193,1.6091,1.6193,23000.0],["1992-07-29",1.6193,1.6193,1.6091,1.6193,22000.0],["1992-07-30",1.6091,1.6398,1.6091,1.6296,26800.0],["1992-07-31",1.6398,1.6603,1.6398,1.6501,53600.0],["1992-08-03",1.6603,1.6603,1.6398,1.6398,32400.0],["1992-08-04",1.6398,1.6501,1.6296,1.6296,18000.0],["1992-08-05",1.6296,1.6501,1.6296,1.6296,35200.0],["1992-08-06",1.6296,1.6501,1.6296,1.6398,17000.0],["1992-08-07",1.6296,1.6398,1.6193,1.6398,26600.0],["1992-08-10",1.6296,1.6603,1.6296,1.6603,19800.0],["1992-08-11",1.6603,1.6603,1.6398,1.6603,15200.0],["1992-08-12",1.6603,1.6808,1.6603,1.6808,20600.0],["1992-08-13",1.6706,1.6808,1.6706,1.6808,11200.0],["1992-08-14",1.6808,1.6808,1.6603,1.6808,25800.0],["1992-08-17",1.6808,1.6808,1.6603,1.6808,35000.0],["1992-08-18",1.6603,1.6706,1.6603,1.6706,45400.0],["1992-08-19",1.6706,1.6911,1.6706,1.6911,24800.0],["1992-08-20",1.6911,1.6911,1.6808,1.6808,22600.0],["1992-08-21",1.6911,1.7013,1.6706,1.6808,46400.0],["1992-08-24",1.6808,1.7013,1.6603,1.6911,70200.0],["1992-08-25",1.6603,1.7013,1.6603,1.7013,37600.0],["1992-08-26",1.7013,1.7116,1.6911,1.6911,19600.0],["1992-08-27",1.6911,1.7218,1.6911,1.7218,20000.0],["1992-08-28",1.7321,1.7526,1.7321,1.7526,38600.0],["1992-08-31",1.7526,1.7628,1.7321,1.7628,23400.0],["1992-09-01",1.7833,1.8141,1.7833,1.8038,84800.0],["1992-09-02",1.8038,1.8038,1.7628,1.7833,52400.0],["1992-09-03",1.7731,1.7833,1.7628,1.7731,66000.0],["1992-09-04",1.7628,1.7731,1.7526,1.7526,25400.0],["1992-09-08",1.7628,1.7628,1.7423,1.7526,61000.0],["1992-09-09",1.7423,1.7526,1.7321,1.7423,11600.0],["1992-09-10",1.7218,1.7628,1.7218,1.7526,48200.0],["1992-09-11",1.7526,1.7628,1.7321,1.7423,36800.0],["1992-09-14",1.7526,1.7526,1.6911,1.7013,84000.0],["1992-09-15",1.7013,1.7526,1.7013,1.7423,46400.0],["1992-09-16",1.7423,1.7526,1.7423,1.7526,33000.0],["1992-09-17",1.7526,1.8448,1.7526,1.8346,107000.0],["1992-09-18",1.8551,1.8653,1.8346,1.8448,104800.0],["1992-09-21",1.8756,1.8961,1.8756,1.8756,51200.0],["1992-09-22",1.9063,1.9166,1.8961,1.9063,68000.0],["1992-09-23",1.9063,1.9063,1.8858,1.9063,51200.0],["1992-09-24",1.9063,1.9166,1.8961,1.9063,46400.0],["1992-09-25",1.9063,1.9063,1.8756,1.8756,40400.0],["1992-09-28",1.8858,1.8961,1.8653,1.8756,71200.0],["1992-09-29",1.8756,1.8756,1.8448,1.8448,167800.0],["1992-09-30",1.8448,1.8858,1.8448,1.8858,117200.0],["1992-10-01",1.8931,1.9036,1.8826,1.9036,55400.0],["1992-10-02",1.9036,1.9245,1.8826,1.9245,57400.0],["1992-10-05",1.9036,1.9036,1.8722,1.8722,113000.0],["1992-10-06",1.8826,1.8826,1.8617,1.8826,90600.0],["1992-10-07",1.8826,1.8931,1.8826,1.8931,17800.0],["1992-10-08",1.8931,1.914,1.8931,1.914,26800.0],["1992-10-09",1.9245,1.9245,1.9036,1.914,24600.0],["1992-10-12",1.9036,1.9036,1.8826,1.8931,40200.0],["1992-10-13",1.8931,1.9036,1.8826,1.9036,73200.0],["1992-10-14",1.9036,1.9454,1.9036,1.9454,39800.0],["1992-10-15",1.9454,1.9454,1.9245,1.9349,40200.0],["1992-10-16",1.9454,1.9454,1.914,1.9349,30000.0],["1992-10-19",1.9245,2.0081,1.9245,1.9663,50400.0],["1992-10-20",1.9663,1.9768,1.9454,1.9454,34200.0],["1992-10-21",1.9245,1.9245,1.8722,1.914,43400.0],["1992-10-22",1.9245,1.9454,1.914,1.9245,30000.0],["1992-10-23",1.9036,1.9245,1.9036,1.9245,32200.0],["1992-10-26",1.9245,1.9349,1.914,1.9245,44200.0],["1992-10-27",1.9245,1.9245,1.914,1.9245,48400.0],["1992-10-28",1.9245,1.9245,1.9036,1.914,29600.0],["1992-10-29",1.8931,1.9245,1.8931,1.9245,16000.0],["1992-10-30",1.9245,1.9558,1.914,1.9454,79600.0],["1992-11-02",1.9454,1.9872,1.9454,1.9872,31200.0],["1992-11-03",1.9872,2.0081,1.9768,1.9872,53800.0],["1992-11-04",2.0081,2.0291,1.9977,2.0081,34600.0],["1992-11-05",2.0081,2.0081,1.9872,1.9872,51600.0],["1992-11-06",2.0081,2.0709,1.9977,2.05,114800.0],["1992-11-09",2.0709,2.1127,2.0604,2.1127,101600.0],["1992-11-10",2.1546,2.2173,2.1441,2.2173,104400.0],["1992-11-11",2.1964,2.1964,2.1232,2.1337,80400.0],["1992-11-12",2.1127,2.1546,2.0918,2.1127,70600.0],["1992-11-13",2.1127,2.165,2.1127,2.1441,35800.0],["1992-11-16",2.165,2.165,2.1337,2.1441,102400.0],["1992-11-17",2.165,2.1755,2.1546,2.165,31800.0],["1992-11-18",2.165,2.1859,2.165,2.1755,45000.0],["1992-11-19",2.1859,2.3219,2.1859,2.2173,105800.0],["1992-11-20",2.1964,2.3428,2.1964,2.3219,73200.0],["1992-11-23",2.3115,2.3115,2.1964,2.2487,64800.0],["1992-11-24",2.2487,2.2592,2.2069,2.2487,44000.0],["1992-11-25",2.2382,2.2382,2.1964,2.1964,33800.0],["1992-11-27",2.2069,2.2069,2.1964,2.1964,26000.0],["1992-11-30",2.1964,2.2069,2.1859,2.1964,30600.0],["1992-12-01",2.1859,2.2069,2.165,2.1964,50800.0],["1992-12-02",2.2069,2.2069,2.1755,2.1755,16800.0],["1992-12-03",2.1964,2.1964,2.1127,2.1755,458200.0],["1992-12-04",2.1755,2.2382,2.1755,2.2382,26600.0],["1992-12-07",2.2382,2.3324,2.2382,2.3115,39600.0],["1992-12-08",2.3115,2.3428,2.3115,2.3324,47600.0],["1992-12-09",2.3428,2.3428,2.2173,2.2382,60600.0],["1992-12-10",2.2592,2.2801,2.2382,2.2382,37400.0],["1992-12-11",2.2592,2.2801,2.2278,2.2278,24000.0],["1992-12-14",2.2487,2.2801,2.1964,2.2173,61200.0],["1992-12-15",2.2173,2.2487,2.1859,2.1964,41800.0],["1992-12-16",2.1964,2.2382,2.1964,2.2069,41000.0],["1992-12-17",2.2173,2.2382,2.2069,2.2382,12600.0],["1992-12-18",2.2592,2.2696,2.2173,2.2278,28600.0],["1992-12-21",2.2069,2.2382,2.1964,2.2382,47200.0],["1992-12-22",2.2382,2.2592,2.2382,2.2487,17600.0],["1992-12-23",2.2382,2.301,2.2382,2.2801,36200.0],["1992-12-24",2.2801,2.2801,2.2592,2.2801,12600.0],["1992-12-28",2.301,2.3428,2.2905,2.3428,29800.0],["1992-12-29",2.3324,2.3847,2.3219,2.3638,39800.0],["1992-12-30",2.3847,2.4474,2.3847,2.4474,27400.0],["1992-12-31",2.4474,2.4997,2.4474,2.4997,56000.0],["1993-01-04",2.5177,2.5177,2.3265,2.3371,72000.0],["1993-01-05",2.3159,2.4434,2.3053,2.4434,84200.0],["1993-01-06",2.4221,2.4221,2.3371,2.3478,50400.0],["1993-01-07",2.3478,2.369,2.3159,2.3159,86800.0],["1993-01-08",2.3159,2.3371,2.3053,2.3265,46000.0],["1993-01-11",2.3371,2.3371,2.3053,2.3053,29200.0],["1993-01-12",2.3265,2.3371,2.3053,2.3159,106800.0],["1993-01-13",2.3159,2.3265,2.3053,2.3265,28800.0],["1993-01-14",2.3265,2.3371,2.3053,2.3265,24000.0],["1993-01-15",2.3159,2.3584,2.3159,2.3371,48200.0],["1993-01-18",2.3371,2.3478,2.3159,2.3478,26400.0],["1993-01-19",2.3478,2.3478,2.3265,2.3371,26800.0],["1993-01-20",2.3371,2.3478,2.3265,2.3371,23600.0],["1993-01-21",2.3371,2.3478,2.3265,2.3478,14000.0],["1993-01-22",2.3478,2.3478,2.3053,2.3053,46800.0],["1993-01-25",2.3159,2.3265,2.3053,2.3159,26000.0],["1993-01-26",2.3265,2.3371,2.3159,2.3265,27800.0],["1993-01-27",2.3159,2.3265,2.3053,2.3159,16200.0],["1993-01-28",2.3159,2.3265,2.3053,2.3265,26000.0],["1993-01-29",2.3053,2.3584,2.3053,2.3584,27800.0],["1993-02-01",2.3584,2.4009,2.3478,2.4009,23000.0],["1993-02-02",2.4009,2.4221,2.3796,2.3903,37400.0],["1993-02-03",2.3903,2.4646,2.3903,2.4434,21000.0],["1993-02-04",2.454,2.5071,2.454,2.4859,38200.0],["1993-02-05",2.4859,2.5284,2.4646,2.4859,35400.0],["1993-02-08",2.5496,2.5496,2.4965,2.5177,57200.0],["1993-02-09",2.5177,2.5177,2.4328,2.454,37200.0],["1993-02-10",2.4328,2.4434,2.4009,2.4434,33400.0],["1993-02-11",2.4434,2.4859,2.4221,2.4752,32200.0],["1993-02-12",2.4965,2.4965,2.4646,2.4859,27800.0],["1993-02-16",2.4965,2.4965,2.4009,2.4434,41400.0],["1993-02-17",2.4221,2.4646,2.4221,2.4646,43200.0],["1993-02-18",2.4646,2.4965,2.4646,2.4965,29000.0],["1993-02-19",2.4646,2.5921,2.4646,2.5921,45200.0],["1993-02-22",2.6133,2.6558,2.5709,2.5815,74600.0],["1993-02-23",2.5815,2.5921,2.5071,2.5071,68600.0],["1993-02-24",2.5071,2.539,2.5071,2.5177,23000.0],["1993-02-25",2.5071,2.539,2.4859,2.4965,28600.0],["1993-02-26",2.5177,2.5496,2.5071,2.5496,63200.0],["1993-03-01",2.5496,2.5709,2.539,2.5709,74600.0],["1993-03-02",2.5815,2.5815,2.539,2.5602,34200.0],["1993-03-03",2.5602,2.5709,2.5496,2.5496,58200.0],["1993-03-04",2.5709,2.624,2.5709,2.6133,53600.0],["1993-03-05",2.6346,2.6346,2.5815,2.6346,38000.0],["1993-03-08",2.6771,2.7939,2.6771,2.7621,91200.0],["1993-03-09",2.7621,2.7621,2.6771,2.6877,40000.0],["1993-03-10",2.6771,2.6983,2.6558,2.6558,37200.0],["1993-03-11",2.6665,2.6665,2.6133,2.6133,44800.0],["1993-03-12",2.624,2.624,2.5709,2.624,42600.0],["1993-03-15",2.624,2.624,2.6027,2.624,22400.0],["1993-03-16",2.624,2.624,2.6133,2.624,12000.0],["1993-03-17",2.624,2.624,2.6133,2.624,33400.0],["1993-03-18",2.6133,2.6133,2.5921,2.6027,22000.0],["1993-03-19",2.6027,2.6027,2.5709,2.5921,20400.0],["1993-03-22",2.5921,2.6027,2.5815,2.5921,24200.0],["1993-03-23",2.5921,2.5921,2.5815,2.5921,25600.0],["1993-03-24",2.5921,2.5921,2.5921,2.5921,21800.0],["1993-03-25",2.5921,2.5921,2.5496,2.5602,52800.0],["1993-03-26",2.5602,2.5602,2.5496,2.5602,37400.0],["1993-03-29",2.5602,2.5709,2.5496,2.5602,26800.0],["1993-03-30",2.5709,2.5709,2.5496,2.5602,46000.0],["1993-03-31",2.5496,2.5602,2.5177,2.5602,40200.0],["1993-04-01",2.557,2.557,2.5246,2.5462,22400.0],["1993-04-02",2.5246,2.5462,2.503,2.5462,47200.0],["1993-04-05",2.5462,2.557,2.5246,2.5354,136400.0],["1993-04-06",2.5354,2.5354,2.4814,2.503,151800.0],["1993-04-07",2.503,2.503,2.4383,2.4383,214600.0],["1993-04-08",2.3951,2.4491,2.3304,2.4275,154400.0],["1993-04-12",2.4491,2.4922,2.4383,2.4383,109400.0],["1993-04-13",2.4383,2.4383,2.3951,2.4167,54000.0],["1993-04-14",2.4383,2.4599,2.4167,2.4599,102400.0],["1993-04-15",2.4922,2.5677,2.4706,2.557,90800.0],["1993-04-16",2.5785,2.5893,2.557,2.5893,45200.0],["1993-04-19",2.5893,2.6109,2.5785,2.5785,39400.0],["1993-04-20",2.5677,2.5785,2.557,2.5677,14200.0],["1993-04-21",2.557,2.5893,2.557,2.5893,23600.0],["1993-04-22",2.5677,2.6217,2.5677,2.6217,18400.0],["1993-04-23",2.6109,2.6325,2.503,2.5246,28400.0],["1993-04-26",2.503,2.5354,2.4814,2.503,29400.0],["1993-04-27",2.4814,2.5138,2.4706,2.5138,23600.0],["1993-04-28",2.5354,2.5354,2.503,2.5138,14800.0],["1993-04-29",2.503,2.5138,2.4706,2.4706,38800.0],["1993-04-30",2.4922,2.5246,2.4922,2.5246,28200.0],["1993-05-03",2.503,2.5462,2.503,2.5246,35400.0],["1993-05-04",2.5462,2.5785,2.5246,2.5785,22200.0],["1993-05-05",2.5893,2.6109,2.5677,2.5893,16800.0],["1993-05-06",2.5893,2.6217,2.5354,2.5462,39000.0],["1993-05-07",2.5246,2.557,2.5246,2.557,26600.0],["1993-05-10",2.557,2.5785,2.5462,2.5785,10800.0],["1993-05-11",2.5785,2.5785,2.5462,2.557,28000.0],["1993-05-12",2.557,2.6001,2.557,2.5785,27200.0],["1993-05-13",2.557,2.5893,2.557,2.5677,13200.0],["1993-05-14",2.557,2.5785,2.5462,2.557,15000.0],["1993-05-17",2.5785,2.5893,2.5462,2.5785,15400.0],["1993-05-18",2.6001,2.6217,2.5893,2.6001,24200.0],["1993-05-19",2.5893,2.6217,2.5893,2.6217,57200.0],["1993-05-20",2.6217,2.6217,2.6001,2.6217,41400.0],["1993-05-21",2.6217,2.6217,2.5893,2.6001,23400.0],["1993-05-24",2.6109,2.6109,2.5462,2.5677,12800.0],["1993-05-25",2.5893,2.5893,2.5677,2.5785,11000.0],["1993-05-26",2.5893,2.5893,2.557,2.5893,10200.0],["1993-05-27",2.5893,2.5893,2.5785,2.5785,12000.0],["1993-05-28",2.5785,2.5785,2.557,2.557,10200.0],["1993-06-01",2.5462,2.5677,2.5462,2.5677,10800.0],["1993-06-02",2.5677,2.5677,2.5462,2.557,35000.0],["1993-06-03",2.5785,2.5785,2.557,2.5785,28600.0],["1993-06-04",2.5785,2.6217,2.5677,2.6109,41800.0],["1993-06-07",2.6001,2.6109,2.5893,2.5893,29400.0],["1993-06-08",2.5893,2.6001,2.5785,2.5893,16400.0],["1993-06-09",2.5893,2.5893,2.5677,2.5893,21200.0],["1993-06-10",2.5893,2.5893,2.5677,2.5893,15000.0],["1993-06-11",2.5893,2.5893,2.5677,2.5785,13000.0],["1993-06-14",2.5785,2.5893,2.5785,2.5893,16200.0],["1993-06-15",2.5785,2.5893,2.557,2.5893,18600.0],["1993-06-16",2.5893,2.5893,2.5785,2.5785,21800.0],["1993-06-17",2.5785,2.5893,2.5785,2.5785,21800.0],["1993-06-18",2.5893,2.6217,2.5785,2.6109,54800.0],["1993-06-21",2.6001,2.6109,2.557,2.557,19400.0],["1993-06-22",2.5677,2.5677,2.5462,2.5677,24000.0],["1993-06-23",2.5785,2.5893,2.5677,2.5785,16000.0],["1993-06-24",2.5677,2.5785,2.557,2.5785,12200.0],["1993-06-25",2.5893,2.5893,2.557,2.5893,15800.0],["1993-06-28",2.5677,2.5893,2.5246,2.5893,31000.0],["1993-06-29",2.5893,2.6217,2.5785,2.6217,29600.0],["1993-06-30",2.6217,2.6217,2.6001,2.6109,14600.0],["1993-07-01",2.6076,2.6404,2.6076,2.6295,13600.0],["1993-07-02",2.6185,2.6295,2.6185,2.6295,7200.0],["1993-07-06",2.6185,2.6295,2.5857,2.6295,31600.0],["1993-07-07",2.6295,2.6514,2.6185,2.6514,30000.0],["1993-07-08",2.6514,2.6514,2.6185,2.6514,41000.0],["1993-07-09",2.6514,2.6733,2.6514,2.6623,150800.0],["1993-07-12",2.6623,2.6733,2.6623,2.6733,59200.0],["1993-07-13",2.6733,2.6733,2.6514,2.6514,48800.0],["1993-07-14",2.6514,2.6623,2.6404,2.6514,52000.0],["1993-07-15",2.6295,2.6295,2.5199,2.5528,202600.0],["1993-07-16",2.5199,2.5528,2.509,2.5418,126800.0],["1993-07-19",2.5199,2.5199,2.3665,2.4542,249800.0],["1993-07-20",2.4651,2.5637,2.4651,2.5418,60800.0],["1993-07-21",2.5309,2.5309,2.4761,2.498,46800.0],["1993-07-22",2.498,2.498,2.4432,2.4542,56200.0],["1993-07-23",2.4323,2.509,2.4323,2.509,28200.0],["1993-07-26",2.509,2.5418,2.509,2.5309,14000.0],["1993-07-27",2.5199,2.5528,2.5199,2.5309,15400.0],["1993-07-28",2.5309,2.5418,2.5199,2.5418,9000.0],["1993-07-29",2.5418,2.5637,2.5199,2.5418,23400.0],["1993-07-30",2.5528,2.5528,2.509,2.5418,33400.0],["1993-08-02",2.5309,2.5418,2.498,2.5418,22200.0],["1993-08-03",2.5418,2.5418,2.5199,2.5199,27400.0],["1993-08-04",2.5309,2.5418,2.509,2.5199,15600.0],["1993-08-05",2.5199,2.5637,2.5199,2.5309,25000.0],["1993-08-06",2.5309,2.5528,2.5199,2.5418,15600.0],["1993-08-09",2.5199,2.5528,2.498,2.5528,43600.0],["1993-08-10",2.5199,2.5418,2.509,2.5199,39400.0],["1993-08-11",2.5199,2.5309,2.498,2.509,41400.0],["1993-08-12",2.498,2.5418,2.498,2.5309,15400.0],["1993-08-13",2.5199,2.5637,2.5199,2.5309,24200.0],["1993-08-16",2.5309,2.5747,2.5199,2.5528,25400.0],["1993-08-17",2.5747,2.5857,2.5637,2.5857,18000.0],["1993-08-18",2.5857,2.5857,2.5637,2.5857,43000.0],["1993-08-19",2.5857,2.5857,2.5637,2.5747,32400.0],["1993-08-20",2.5747,2.5966,2.5747,2.5857,25000.0],["1993-08-23",2.6185,2.6185,2.5857,2.6185,38800.0],["1993-08-24",2.6295,2.6404,2.5966,2.5966,81800.0],["1993-08-25",2.6076,2.6076,2.5637,2.5637,55600.0],["1993-08-26",2.5857,2.5966,2.5637,2.5966,12200.0],["1993-08-27",2.5857,2.6185,2.5747,2.6185,20000.0],["1993-08-30",2.6185,2.6623,2.6185,2.6404,29400.0],["1993-08-31",2.6404,2.6623,2.6295,2.6404,20400.0],["1993-09-01",2.6295,2.6623,2.6295,2.6514,16400.0],["1993-09-02",2.6514,2.6733,2.6514,2.6514,201000.0],["1993-09-03",2.6623,2.6952,2.6514,2.6952,16200.0],["1993-09-07",2.6952,2.7281,2.6952,2.7171,20400.0],["1993-09-08",2.7281,2.761,2.7062,2.761,108000.0],["1993-09-09",2.761,2.8267,2.761,2.8048,54400.0],["1993-09-10",2.7829,2.8048,2.761,2.7938,45600.0],["1993-09-13",2.8048,2.8376,2.7719,2.8376,35200.0],["1993-09-14",2.8157,2.8486,2.7938,2.7938,27600.0],["1993-09-15",2.8048,2.8924,2.761,2.8376,42200.0],["1993-09-16",2.8486,2.9143,2.8267,2.8924,46800.0],["1993-09-17",2.9034,2.9143,2.8924,2.9034,71800.0],["1993-09-20",2.9034,2.9034,2.8815,2.8924,31400.0],["1993-09-21",2.8815,2.9034,2.8596,2.8596,37800.0],["1993-09-22",2.8486,2.8705,2.8267,2.8705,30400.0],["1993-09-23",2.8486,2.8596,2.8267,2.8376,19600.0],["1993-09-24",2.8376,2.8376,2.8048,2.8157,40600.0],["1993-09-27",2.8267,2.8486,2.8157,2.8486,27200.0],["1993-09-28",2.8486,2.8705,2.8267,2.8705,23400.0],["1993-09-29",2.8815,2.8924,2.8596,2.8924,21000.0],["1993-09-30",2.9034,2.9034,2.8705,2.8815,22200.0],["1993-10-01",2.8703,2.8926,2.8703,2.8926,14200.0],["1993-10-04",2.8815,2.9148,2.8815,2.9148,17600.0],["1993-10-05",2.9148,2.9371,2.9037,2.926,24600.0],["1993-10-06",2.9371,2.9593,2.9148,2.926,53200.0],["1993-10-07",2.9593,2.9593,2.9371,2.9593,23000.0],["1993-10-08",2.9593,2.9705,2.9371,2.9371,26600.0],["1993-10-11",2.9371,2.9705,2.926,2.926,37400.0],["1993-10-12",2.9371,2.9371,2.8926,2.926,17800.0],["1993-10-13",2.9037,2.926,2.8926,2.9037,12200.0],["1993-10-14",2.926,2.926,2.8815,2.9148,34800.0],["1993-10-15",2.8926,2.9371,2.8926,2.9148,11000.0],["1993-10-18",2.9148,2.9371,2.9037,2.9037,39800.0],["1993-10-19",2.9037,2.9371,2.9037,2.9371,10200.0],["1993-10-20",2.926,2.9482,2.9148,2.9482,25600.0],["1993-10-21",2.9593,3.0595,2.9371,3.0372,24000.0],["1993-10-22",3.015,3.0261,2.9705,3.0038,24600.0],["1993-10-25",3.0261,3.0483,3.0038,3.015,15400.0],["1993-10-26",3.0261,3.0372,3.0038,3.0038,10400.0],["1993-10-27",3.0261,3.0261,3.0038,3.015,17000.0],["1993-10-28",2.9927,3.015,2.9816,2.9927,13000.0],["1993-10-29",3.0038,3.0038,2.9593,2.9816,14200.0],["1993-11-01",2.9816,2.9927,2.9705,2.9705,6600.0],["1993-11-02",2.9927,2.9927,2.9482,2.9593,10600.0],["1993-11-03",2.9593,3.015,2.9593,2.9816,29400.0],["1993-11-04",2.9593,2.9705,2.9482,2.9705,23400.0],["1993-11-05",2.9927,2.9927,2.9482,2.9593,20000.0],["1993-11-08",2.9927,3.0038,2.9593,2.9593,56200.0],["1993-11-09",2.9816,3.0261,2.9816,3.0038,43600.0],["1993-11-10",3.015,3.0372,2.9816,3.0261,35600.0],["1993-11-11",3.0372,3.0595,3.0261,3.0483,27000.0],["1993-11-12",3.0706,3.1151,3.0483,3.0706,20600.0],["1993-11-15",3.1151,3.1151,3.0928,3.1151,48600.0],["1993-11-16",3.1374,3.1707,3.1374,3.1707,34600.0],["1993-11-17",3.193,3.2597,3.193,3.2264,76600.0],["1993-11-18",3.2041,3.2264,3.1151,3.1374,34200.0],["1993-11-19",3.1262,3.1485,3.104,3.1374,21000.0],["1993-11-22",3.1374,3.1485,3.0706,3.104,26200.0],["1993-11-23",3.0817,3.1151,3.0817,3.1151,12800.0],["1993-11-24",3.1151,3.1151,3.0817,3.0929,12400.0],["1993-11-26",3.1151,3.1151,3.0817,3.104,9200.0],["1993-11-29",3.0929,3.104,3.0706,3.0706,19400.0],["1993-11-30",3.0929,3.0929,3.0372,3.0372,13200.0],["1993-12-01",3.0372,3.0372,2.8926,2.9927,81800.0],["1993-12-02",2.9927,3.0372,2.9816,3.0261,24200.0],["1993-12-03",3.015,3.015,2.9816,3.0038,17600.0],["1993-12-06",3.015,3.0595,3.0038,3.0261,29000.0],["1993-12-07",3.0261,3.0483,3.015,3.0261,9000.0],["1993-12-08",3.0372,3.0595,3.0261,3.0261,10200.0],["1993-12-09",3.015,3.0261,3.015,3.0261,7400.0],["1993-12-10",3.0261,3.0706,3.0038,3.0706,23000.0],["1993-12-13",3.0706,3.0817,3.0483,3.0595,44200.0],["1993-12-14",3.0595,3.0595,3.0038,3.0038,27200.0],["1993-12-15",3.015,3.015,3.0038,3.0038,27200.0],["1993-12-16",3.0038,3.0038,2.9927,3.0038,15400.0],["1993-12-17",3.0038,3.0038,2.9482,2.9816,30600.0],["1993-12-20",2.9816,2.9816,2.9593,2.9593,28200.0],["1993-12-21",2.9593,3.0261,2.9593,3.015,31600.0],["1993-12-22",3.0038,3.0372,3.0038,3.0372,18400.0],["1993-12-23",3.0595,3.104,3.0483,3.0817,28600.0],["1993-12-27",3.0817,3.1151,3.0706,3.1151,8600.0],["1993-12-28",3.1151,3.1374,3.0817,3.1374,33400.0],["1993-12-29",3.1151,3.1596,3.1151,3.1596,9000.0],["1993-12-30",3.1485,3.1596,3.1151,3.1374,18800.0],["1993-12-31",3.1262,3.1374,3.1151,3.1151,24400.0],["1994-01-03",3.1264,3.149,3.0925,3.0925,30400.0],["1994-01-04",3.1151,3.1151,3.07,3.0812,16200.0],["1994-01-05",3.0925,3.0925,3.0474,3.07,27200.0],["1994-01-06",3.0361,3.0925,3.0361,3.07,9000.0],["1994-01-07",3.07,3.1038,3.07,3.07,19400.0],["1994-01-10",3.0925,3.1151,3.0135,3.0135,27600.0],["1994-01-11",3.0248,3.0587,3.0248,3.0361,32000.0],["1994-01-12",3.0248,3.0474,3.0135,3.0135,57800.0],["1994-01-13",3.0248,3.0474,3.0248,3.0474,11800.0],["1994-01-14",3.07,3.07,3.0248,3.0587,28000.0],["1994-01-17",3.0587,3.0587,3.0474,3.0587,5800.0],["1994-01-18",3.0587,3.0587,3.0248,3.0587,27600.0],["1994-01-19",3.0587,3.0587,3.0248,3.0248,11400.0],["1994-01-20",3.0248,3.07,3.0135,3.0587,46000.0],["1994-01-21",3.0361,3.07,3.0361,3.0587,35400.0],["1994-01-24",3.0361,3.1151,3.0361,3.0925,45000.0],["1994-01-25",3.1151,3.1602,3.1151,3.1602,27200.0],["1994-01-26",3.1377,3.2167,3.1264,3.2167,42000.0],["1994-01-27",3.228,3.2731,3.228,3.2505,66200.0],["1994-01-28",3.2393,3.2844,3.2393,3.2844,26800.0],["1994-01-31",3.2731,3.2957,3.2505,3.2844,42200.0],["1994-02-01",3.2844,3.2957,3.2618,3.2957,35400.0],["1994-02-02",3.2844,3.2957,3.2731,3.2844,53600.0],["1994-02-03",3.2957,3.2957,3.2618,3.2957,21200.0],["1994-02-04",3.2844,3.307,3.2618,3.2618,36800.0],["1994-02-07",3.2393,3.2393,3.1828,3.2054,38400.0],["1994-02-08",3.2167,3.228,3.1941,3.2054,15400.0],["1994-02-09",3.1941,3.2054,3.1602,3.1715,66600.0],["1994-02-10",3.1602,3.1602,3.1264,3.1264,49000.0],["1994-02-11",3.1264,3.149,3.1151,3.1264,17600.0],["1994-02-14",3.1151,3.1602,3.0925,3.1264,13400.0],["1994-02-15",3.149,3.1602,3.1264,3.149,64600.0],["1994-02-16",3.1602,3.1602,3.1377,3.1602,25200.0],["1994-02-17",3.149,3.1602,3.1264,3.1264,12800.0],["1994-02-18",3.1151,3.1151,3.07,3.0925,33000.0],["1994-02-22",3.0587,3.07,3.0248,3.0587,33800.0],["1994-02-23",3.0587,3.0587,3.0022,3.0135,33800.0],["1994-02-24",3.0248,3.0248,2.9571,2.9797,80400.0],["1994-02-25",2.9684,2.9797,2.9684,2.9797,87200.0],["1994-02-28",2.9571,2.9797,2.9571,2.9684,54000.0],["1994-03-01",2.9684,2.9684,2.9571,2.9571,36000.0],["1994-03-02",2.9571,2.9797,2.9232,2.9571,55800.0],["1994-03-03",2.9684,2.9797,2.9345,2.9684,34800.0],["1994-03-04",2.9684,2.9797,2.9571,2.9684,54200.0],["1994-03-07",2.9797,2.9909,2.9684,2.9797,67400.0],["1994-03-08",2.9797,2.9909,2.9684,2.9797,58800.0],["1994-03-09",2.9797,3.0474,2.9684,3.0361,140400.0],["1994-03-10",3.0587,3.1602,3.0587,3.1377,60000.0],["1994-03-11",3.1151,3.1151,3.07,3.0812,30200.0],["1994-03-14",3.07,3.07,3.0474,3.07,28400.0],["1994-03-15",3.0587,3.07,3.0587,3.07,57200.0],["1994-03-16",3.07,3.0812,3.0587,3.07,24600.0],["1994-03-17",3.07,3.0925,3.0587,3.0925,17600.0],["1994-03-18",3.0812,3.1038,3.0812,3.1038,25600.0],["1994-03-21",3.1038,3.1151,3.07,3.0925,22000.0],["1994-03-22",3.0812,3.1264,3.0812,3.1264,19600.0],["1994-03-23",3.1377,3.1828,3.1377,3.1377,25000.0],["1994-03-24",3.1151,3.1377,3.0812,3.1038,39000.0],["1994-03-25",3.1264,3.1602,3.1038,3.1377,22600.0],["1994-03-28",3.1602,3.2054,3.1377,3.1828,27200.0],["1994-03-29",3.1941,3.1941,3.1377,3.149,32800.0],["1994-03-30",3.1264,3.1264,3.0812,3.0812,36000.0],["1994-03-31",3.07,3.0925,3.0248,3.0361,64600.0],["1994-04-04",2.9788,2.9903,2.9559,2.9674,50800.0],["1994-04-05",2.9559,3.1048,2.9559,3.0819,42800.0],["1994-04-06",3.1048,3.1392,3.059,3.1277,65200.0],["1994-04-07",3.1277,3.1392,3.1048,3.1277,19400.0],["1994-04-08",3.1278,3.1392,3.1048,3.1163,26000.0],["1994-04-11",3.1392,3.1392,3.0819,3.0934,26600.0],["1994-04-12",3.0934,3.1048,3.0705,3.0934,16400.0],["1994-04-13",3.1163,3.1163,3.0132,3.0246,18800.0],["1994-04-14",3.0246,3.0246,2.9559,3.0246,31600.0],["1994-04-15",3.0476,3.059,3.0246,3.059,42000.0],["1994-04-18",3.0819,3.0934,3.0705,3.0934,12800.0],["1994-04-19",3.0934,3.0934,3.0705,3.0934,17600.0],["1994-04-20",3.0934,3.1048,3.0819,3.1048,42400.0],["1994-04-21",3.1163,3.1278,3.0819,3.0819,45000.0],["1994-04-22",3.0934,3.1392,3.0934,3.1163,12000.0],["1994-04-25",3.1163,3.1278,3.0819,3.0819,25400.0],["1994-04-26",3.1048,3.1048,3.0819,3.0934,54000.0],["1994-04-28",3.1048,3.1163,3.0819,3.1048,16200.0],["1994-04-29",3.0934,3.1277,3.0934,3.1277,17400.0],["1994-05-02",3.1163,3.1163,3.1048,3.1163,12400.0],["1994-05-03",3.1278,3.1278,3.1048,3.1048,28800.0],["1994-05-04",3.1163,3.1163,3.1048,3.1163,18200.0],["1994-05-05",3.1278,3.1278,3.1048,3.1163,18400.0],["1994-05-06",3.1163,3.1163,3.0705,3.0705,21200.0],["1994-05-09",3.0361,3.0819,3.0361,3.0819,30000.0],["1994-05-10",3.0705,3.0705,3.0361,3.0361,20400.0],["1994-05-11",3.0476,3.0476,2.9788,2.9788,47600.0],["1994-05-12",2.9788,2.9903,2.9788,2.9903,37600.0],["1994-05-13",2.9903,2.9903,2.9674,2.9788,44600.0],["1994-05-16",2.9788,3.0132,2.9788,2.9788,65000.0],["1994-05-17",3.0132,3.0246,2.9903,2.9903,20600.0],["1994-05-18",2.9903,3.0705,2.9903,3.0476,27600.0],["1994-05-19",3.0476,3.059,3.0246,3.0361,14400.0],["1994-05-20",3.0476,3.0476,3.0246,3.0246,16800.0],["1994-05-23",3.0246,3.0476,3.0246,3.0476,14200.0],["1994-05-24",3.0476,3.059,3.0246,3.0361,65000.0],["1994-05-25",3.0361,3.0476,3.0132,3.0361,19000.0],["1994-05-26",3.0361,3.0361,3.0132,3.0132,23600.0],["1994-05-27",3.0246,3.0476,3.0017,3.0017,16000.0],["1994-05-31",3.0246,3.0819,3.0132,3.0819,30000.0],["1994-06-01",3.0819,3.0819,3.0246,3.0476,33800.0],["1994-06-02",3.0705,3.1048,3.0476,3.0819,23800.0],["1994-06-03",3.059,3.0705,3.0132,3.059,59200.0],["1994-06-06",3.0705,3.1392,3.059,3.1163,48600.0],["1994-06-07",3.1278,3.1278,3.1048,3.1048,15200.0],["1994-06-08",3.1163,3.1277,3.0934,3.1277,12800.0],["1994-06-09",3.1278,3.1278,3.1048,3.1163,30800.0],["1994-06-10",3.1163,3.1163,3.0934,3.1048,10000.0],["1994-06-13",3.1048,3.1048,3.0819,3.0819,9400.0],["1994-06-14",3.059,3.1048,3.059,3.0934,31200.0],["1994-06-15",3.0934,3.0934,3.0705,3.0934,48400.0],["1994-06-16",3.0819,3.0934,3.0819,3.0934,45200.0],["1994-06-17",3.0934,3.0934,3.0819,3.0819,40400.0],["1994-06-20",3.0819,3.0819,3.059,3.059,21200.0],["1994-06-21",3.059,3.059,3.0361,3.0476,28200.0],["1994-06-22",3.0361,3.059,3.0132,3.0246,38600.0],["1994-06-23",3.0132,3.059,3.0132,3.0246,28800.0],["1994-06-24",3.0246,3.0246,2.9903,2.9903,19400.0],["1994-06-27",3.0132,3.0132,3.0017,3.0017,16000.0],["1994-06-28",3.0017,3.0246,2.9903,2.9903,33400.0],["1994-06-29",2.9903,2.9903,2.9788,2.9788,49200.0],["1994-06-30",2.9674,2.9903,2.9559,2.9559,35200.0],["1994-07-01",2.9792,3.0024,2.9792,2.9908,16000.0],["1994-07-05",3.0024,3.0141,2.9792,2.9792,31600.0],["1994-07-06",2.9792,2.9908,2.9675,2.9908,21800.0],["1994-07-07",2.9908,3.0024,2.9675,2.9908,27800.0],["1994-07-08",2.9908,3.0024,2.9559,2.9559,33000.0],["1994-07-11",2.9326,2.9326,2.8744,2.8744,50800.0],["1994-07-12",2.8861,2.8977,2.8861,2.8977,92800.0],["1994-07-13",2.8977,2.9093,2.8861,2.8977,52800.0],["1994-07-14",2.9093,2.921,2.8861,2.9093,36800.0],["1994-07-15",2.9093,2.9326,2.8977,2.9093,26200.0],["1994-07-18",2.9093,2.9326,2.9093,2.9326,86400.0],["1994-07-19",2.9326,2.9675,2.9326,2.9443,133000.0],["1994-07-20",2.9559,2.9559,2.9326,2.9559,52400.0],["1994-07-21",2.9559,2.9792,2.9443,2.9675,123200.0],["1994-07-22",2.9443,2.9792,2.9443,2.9792,37400.0],["1994-07-25",2.9792,2.9792,2.9675,2.9675,21000.0],["1994-07-26",2.9792,2.9792,2.9675,2.9792,19800.0],["1994-07-27",2.9792,2.9792,2.9675,2.9792,14600.0],["1994-07-28",2.9559,2.9675,2.9443,2.9443,48200.0],["1994-07-29",2.9443,2.9559,2.9443,2.9559,22800.0],["1994-08-01",2.9559,2.9559,2.9443,2.9443,31800.0],["1994-08-02",2.9559,2.9675,2.9559,2.9675,18800.0],["1994-08-03",2.9559,2.9559,2.9443,2.9559,21000.0],["1994-08-04",2.9559,2.9559,2.9443,2.9559,21400.0],["1994-08-05",2.9559,2.9559,2.9443,2.9443,14800.0],["1994-08-08",2.9559,2.9559,2.9326,2.9326,19400.0],["1994-08-09",2.9326,2.9675,2.921,2.9443,23600.0],["1994-08-10",2.9559,2.9559,2.9093,2.9326,143000.0],["1994-08-11",2.9443,2.9443,2.921,2.9443,11200.0],["1994-08-12",2.9559,2.9559,2.921,2.9326,20600.0],["1994-08-15",2.9443,2.9559,2.9326,2.9443,41000.0],["1994-08-16",2.9908,3.0141,2.9443,2.9792,59600.0],["1994-08-17",3.0024,3.0141,2.9792,3.0024,36000.0],["1994-08-18",3.0141,3.0141,2.9443,2.9675,43600.0],["1994-08-19",2.9908,3.0141,2.9675,2.9792,31600.0],["1994-08-22",2.9675,2.9792,2.9675,2.9792,14400.0],["1994-08-23",2.9559,2.9792,2.9443,2.9675,30200.0],["1994-08-24",2.9443,2.9792,2.9443,2.9792,36800.0],["1994-08-25",2.9792,2.9792,2.9675,2.9675,15200.0],["1994-08-26",2.9792,2.9792,2.9559,2.9792,23600.0],["1994-08-29",2.9675,2.9792,2.9559,2.9792,24200.0],["1994-08-30",2.9792,2.9792,2.9675,2.9675,17400.0],["1994-08-31",2.9675,2.9792,2.9559,2.9559,23200.0],["1994-09-01",2.9675,2.9792,2.9559,2.9675,11000.0],["1994-09-02",2.9792,2.9792,2.9675,2.9792,25000.0],["1994-09-06",3.0024,3.0257,2.9908,2.9908,36000.0],["1994-09-07",3.0024,3.0141,2.9792,2.9908,25000.0],["1994-09-08",3.0024,3.0024,2.9792,2.9792,58400.0],["1994-09-09",2.9792,2.9908,2.9675,2.9792,52600.0],["1994-09-12",2.9675,2.9792,2.9675,2.9792,26200.0],["1994-09-13",2.9792,2.9908,2.9675,2.9792,40600.0],["1994-09-14",2.9792,2.9792,2.9675,2.9792,30400.0],["1994-09-15",2.9908,3.0257,2.9908,3.0257,99600.0],["1994-09-16",3.0141,3.0257,3.0141,3.0257,56600.0],["1994-09-19",3.0257,3.0374,3.0024,3.0141,102600.0],["1994-09-20",3.0141,3.0141,2.9908,3.0024,50600.0],["1994-09-21",3.0024,3.0024,2.9792,2.9908,36000.0],["1994-09-22",2.9908,2.9908,2.9675,2.9792,52400.0],["1994-09-23",2.9792,2.9792,2.9559,2.9792,20800.0],["1994-09-26",2.9792,2.9792,2.9559,2.9675,68000.0],["1994-09-27",2.9792,2.9792,2.9675,2.9792,22200.0],["1994-09-28",2.9792,2.9792,2.9675,2.9792,26400.0],["1994-09-29",2.9792,2.9792,2.9675,2.9792,23600.0],["1994-09-30",2.9675,2.9792,2.9675,2.9675,46200.0],["1994-10-03",2.9734,2.9734,2.9497,2.9616,15000.0],["1994-10-04",2.9616,2.9734,2.7009,2.7957,195600.0],["1994-10-05",2.8431,2.9023,2.8431,2.9023,128000.0],["1994-10-06",2.9142,2.926,2.8905,2.9023,32200.0],["1994-10-07",2.9023,2.926,2.9023,2.926,18200.0],["1994-10-10",2.926,2.9497,2.926,2.9497,33400.0],["1994-10-11",2.9379,3.0089,2.9379,2.9971,31400.0],["1994-10-12",2.9853,3.0326,2.8431,2.8549,1110000.0],["1994-10-13",2.8786,2.9023,2.8549,2.9023,111800.0],["1994-10-14",2.8905,2.9023,2.8905,2.9023,31400.0],["1994-10-17",2.9142,2.9497,2.9142,2.9379,37000.0],["1994-10-18",2.9379,2.9616,2.926,2.9616,45000.0],["1994-10-19",2.9497,2.9734,2.9379,2.9616,19200.0],["1994-10-20",2.9616,2.9734,2.926,2.9497,42600.0],["1994-10-21",2.9379,2.9379,2.9142,2.926,20600.0],["1994-10-24",2.9379,2.9379,2.9142,2.9142,48400.0],["1994-10-25",2.9142,2.926,2.9142,2.9142,33400.0],["1994-10-26",2.926,2.926,2.9023,2.926,14000.0],["1994-10-27",2.9142,2.926,2.8668,2.8905,38000.0],["1994-10-28",2.9023,2.9142,2.8668,2.8668,54800.0],["1994-10-31",2.8431,2.8668,2.8194,2.8194,59000.0],["1994-11-01",2.8076,2.8076,2.772,2.7839,70200.0],["1994-11-02",2.7602,2.8549,2.7365,2.8549,64800.0],["1994-11-03",2.8313,2.8786,2.8313,2.8549,25200.0],["1994-11-04",2.8668,2.8668,2.8431,2.8668,25800.0],["1994-11-07",2.8313,2.9142,2.8313,2.9023,50800.0],["1994-11-08",2.8905,2.926,2.8786,2.9023,48600.0],["1994-11-09",2.9142,2.9142,2.8313,2.8549,36000.0],["1994-11-10",2.8668,2.8786,2.8431,2.8431,40200.0],["1994-11-11",2.8549,2.8549,2.8076,2.8194,36600.0],["1994-11-14",2.8431,2.8431,2.8076,2.8194,65400.0],["1994-11-15",2.8076,2.8194,2.7839,2.7957,88800.0],["1994-11-16",2.8194,2.8194,2.772,2.772,107800.0],["1994-11-17",2.7483,2.7602,2.6773,2.7128,82600.0],["1994-11-18",2.7246,2.7365,2.7246,2.7246,54800.0],["1994-11-21",2.7365,2.7365,2.7246,2.7246,29200.0],["1994-11-22",2.7246,2.7483,2.6891,2.7009,90200.0],["1994-11-23",2.6891,2.7128,2.6654,2.6773,114600.0],["1994-11-25",2.7009,2.7009,2.6773,2.6891,27200.0],["1994-11-28",2.7009,2.7128,2.6891,2.7128,53800.0],["1994-11-29",2.7009,2.7246,2.6891,2.6891,65600.0],["1994-11-30",2.7009,2.7246,2.6891,2.7128,82000.0],["1994-12-01",2.7009,2.7246,2.6891,2.7009,43800.0],["1994-12-02",2.6891,2.7128,2.6773,2.7009,44600.0],["1994-12-05",2.7009,2.7009,2.6654,2.6773,55200.0],["1994-12-06",2.6773,2.6773,2.6417,2.6536,60200.0],["1994-12-07",2.6536,2.6536,2.5943,2.6062,45400.0],["1994-12-08",2.6299,2.6536,2.6299,2.6299,37000.0],["1994-12-09",2.6536,2.6536,2.6062,2.6062,88600.0],["1994-12-12",2.5588,2.5943,2.5351,2.5588,91800.0],["1994-12-13",2.5706,2.5943,2.5588,2.5943,70200.0],["1994-12-14",2.5706,2.6536,2.5706,2.6417,86200.0],["1994-12-15",2.6536,2.8076,2.6536,2.7839,86000.0],["1994-12-16",2.7957,2.8313,2.7602,2.7839,71400.0],["1994-12-19",2.772,2.8194,2.772,2.7839,30800.0],["1994-12-20",2.8076,2.8313,2.7839,2.8076,37800.0],["1994-12-21",2.8313,2.8313,2.7602,2.772,51200.0],["1994-12-22",2.7602,2.772,2.7128,2.7246,40200.0],["1994-12-23",2.7128,2.7246,2.6891,2.7246,32200.0],["1994-12-27",2.7483,2.7602,2.7246,2.7365,37200.0],["1994-12-28",2.7365,2.7602,2.7128,2.7246,49200.0],["1994-12-29",2.7365,2.772,2.7365,2.7602,57400.0],["1994-12-30",2.7839,2.8076,2.7602,2.7957,35000.0],["1995-01-03",2.8138,2.8259,2.7896,2.8138,26800.0],["1995-01-04",2.8017,2.8138,2.7896,2.8017,29200.0],["1995-01-05",2.8259,2.8259,2.8017,2.8017,24000.0],["1995-01-06",2.7896,2.8138,2.7776,2.8017,46800.0],["1995-01-09",2.7776,2.8017,2.7776,2.7896,59600.0],["1995-01-10",2.7776,2.8138,2.7776,2.7896,63800.0],["1995-01-11",2.7776,2.8017,2.7776,2.8017,33000.0],["1995-01-12",2.8017,2.8017,2.7776,2.7896,27800.0],["1995-01-13",2.8017,2.8379,2.8017,2.8259,20800.0],["1995-01-16",2.85,2.85,2.8259,2.8259,19000.0],["1995-01-17",2.8379,2.85,2.8259,2.8379,22200.0],["1995-01-18",2.8379,2.85,2.8259,2.85,42800.0],["1995-01-19",2.8621,2.8621,2.8017,2.8138,46600.0],["1995-01-20",2.8259,2.8259,2.8138,2.8138,23200.0],["1995-01-23",2.8259,2.8259,2.7896,2.7896,66000.0],["1995-01-24",2.8138,2.8138,2.7896,2.8138,19800.0],["1995-01-25",2.8138,2.8138,2.8017,2.8138,32200.0],["1995-01-26",2.8259,2.8379,2.8138,2.8259,13200.0],["1995-01-27",2.8379,2.85,2.7776,2.8138,65800.0],["1995-01-30",2.8138,2.8259,2.7655,2.7896,103600.0],["1995-01-31",2.7896,2.7896,2.7534,2.7534,138000.0],["1995-02-01",2.7534,2.7534,2.7292,2.7413,47800.0],["1995-02-02",2.7413,2.7413,2.7172,2.7172,42400.0],["1995-02-03",2.7292,2.7655,2.7292,2.7534,76200.0],["1995-02-06",2.7413,2.7413,2.7172,2.7292,77800.0],["1995-02-07",2.7172,2.7896,2.7172,2.7896,105400.0],["1995-02-08",2.85,3.0553,2.85,3.0432,196400.0],["1995-02-09",3.0674,3.0674,2.9587,3.0312,222400.0],["1995-02-10",3.0191,3.0191,2.9708,2.9949,215600.0],["1995-02-13",2.9949,3.1519,2.9949,3.0915,295200.0],["1995-02-14",3.1398,3.164,3.1157,3.1278,208200.0],["1995-02-15",3.1157,3.1278,3.1036,3.1157,222400.0],["1995-02-16",3.1278,3.1278,3.0915,3.0915,166000.0],["1995-02-17",3.0915,3.1157,3.0915,3.0915,149600.0],["1995-02-21",3.1157,3.164,3.1036,3.1519,129000.0],["1995-02-22",3.1519,3.1519,3.1036,3.1036,85800.0],["1995-02-23",3.1157,3.1278,3.1036,3.1278,106000.0],["1995-02-24",3.1278,3.1278,3.0915,3.1036,95800.0],["1995-02-27",3.1157,3.1157,3.0915,3.0915,93600.0],["1995-02-28",3.1036,3.1157,3.0915,3.0915,88400.0],["1995-03-01",3.1036,3.1157,3.0795,3.1036,120800.0],["1995-03-02",3.1157,3.1278,3.0915,3.0915,93400.0],["1995-03-03",3.1036,3.1036,3.0674,3.0915,87400.0],["1995-03-06",3.1157,3.1157,3.0915,3.1036,59800.0],["1995-03-07",3.1036,3.1036,3.0674,3.0795,110600.0],["1995-03-08",3.0795,3.1157,3.0795,3.1036,70200.0],["1995-03-09",3.1157,3.1157,3.0795,3.1036,57400.0],["1995-03-10",3.1157,3.1157,3.0915,3.1157,49200.0],["1995-03-13",3.1157,3.1157,3.0674,3.1036,85600.0],["1995-03-14",3.0915,3.1036,3.0795,3.0795,89400.0],["1995-03-15",3.0915,3.0915,3.0795,3.0795,53800.0],["1995-03-16",3.0915,3.0915,3.0795,3.0915,39600.0],["1995-03-17",3.0915,3.0915,3.0674,3.0674,61800.0],["1995-03-20",3.0795,3.0795,3.0674,3.0795,116200.0],["1995-03-21",3.0795,3.0915,3.0553,3.0795,79000.0],["1995-03-22",3.0795,3.0795,3.0674,3.0795,85200.0],["1995-03-23",3.0674,3.0795,3.0553,3.0674,51400.0],["1995-03-24",3.0795,3.0795,3.0553,3.0795,71000.0],["1995-03-27",3.0674,3.0915,3.0674,3.0915,60400.0],["1995-03-28",3.0915,3.0915,3.0674,3.0915,87000.0],["1995-03-29",3.0915,3.0915,3.0674,3.0795,52800.0],["1995-03-30",3.0915,3.0915,3.0795,3.0795,47000.0],["1995-03-31",3.0674,3.0795,3.0432,3.0432,167200.0],["1995-04-03",3.0616,3.0739,3.0247,3.0493,59800.0],["1995-04-04",3.0616,3.0739,3.0493,3.0493,63800.0],["1995-04-05",3.0616,3.0739,2.9018,2.9264,567000.0],["1995-04-06",2.9264,2.9387,2.9018,2.9264,284600.0],["1995-04-07",2.9387,3.0001,2.9387,3.0001,112200.0],["1995-04-10",3.0001,3.0124,2.9879,3.0001,69200.0],["1995-04-11",3.0001,3.0124,3.0001,3.0124,83000.0],["1995-04-12",3.0247,3.0493,3.0001,3.0124,103200.0],["1995-04-13",3.037,3.0616,3.0247,3.0616,52800.0],["1995-04-17",3.0862,3.1231,3.0616,3.0862,96000.0],["1995-04-18",3.0862,3.0862,2.9633,3.0616,65600.0],["1995-04-19",3.0616,3.0616,3.0247,3.0493,63000.0],["1995-04-20",3.0493,3.0493,3.0001,3.0124,35600.0],["1995-04-21",3.0247,3.037,3.0001,3.0247,84200.0],["1995-04-24",3.0124,3.037,3.0124,3.037,35800.0],["1995-04-25",3.037,3.0862,3.0124,3.0862,80000.0],["1995-04-26",3.0985,3.1231,3.0985,3.0985,45600.0],["1995-04-27",3.1108,3.1108,3.0616,3.0862,41600.0],["1995-04-28",3.0862,3.0862,3.0739,3.0862,84000.0],["1995-05-01",3.0862,3.0985,3.0616,3.0862,44800.0],["1995-05-02",3.0739,3.0862,3.0616,3.0739,72400.0],["1995-05-03",3.0862,3.0862,3.0616,3.0862,81200.0],["1995-05-04",3.0616,3.1231,3.0493,3.0739,75400.0],["1995-05-05",3.0862,3.0862,3.037,3.0616,40200.0],["1995-05-08",3.0493,3.1477,3.0493,3.1231,48000.0],["1995-05-09",3.1231,3.1477,3.1231,3.1354,50800.0],["1995-05-10",3.1354,3.1354,3.0862,3.1231,44800.0],["1995-05-11",3.1231,3.1231,3.0862,3.0985,41400.0],["1995-05-12",3.1108,3.1108,3.0616,3.1108,43400.0],["1995-05-15",3.1108,3.1354,3.0739,3.1231,89600.0],["1995-05-16",3.1354,3.1477,3.0985,3.0985,93000.0],["1995-05-17",3.1231,3.1231,3.1108,3.1108,40800.0],["1995-05-18",3.1108,3.1231,3.0985,3.1231,51400.0],["1995-05-19",3.0985,3.1231,3.0862,3.1108,58200.0],["1995-05-22",3.1108,3.1108,3.0862,3.0985,20800.0],["1995-05-23",3.0985,3.0985,3.0739,3.0985,31400.0],["1995-05-24",3.0862,3.1108,3.0862,3.0985,30000.0],["1995-05-25",3.1108,3.1108,3.0985,3.0985,33600.0],["1995-05-26",3.0985,3.1108,3.0985,3.1108,40000.0],["1995-05-30",3.0985,3.1108,3.0616,3.0739,88000.0],["1995-05-31",3.0739,3.0739,3.0247,3.037,65400.0],["1995-06-01",3.037,3.0493,3.0247,3.037,43400.0],["1995-06-02",3.0493,3.0493,3.0247,3.037,106200.0],["1995-06-05",3.0247,3.0493,3.0247,3.037,58800.0],["1995-06-06",3.037,3.037,3.0247,3.0247,76200.0],["1995-06-07",3.037,3.037,3.0247,3.0247,26800.0],["1995-06-08",3.037,3.037,3.0124,3.0247,40800.0],["1995-06-09",3.037,3.2092,3.0124,3.0247,50200.0],["1995-06-12",3.037,3.0493,3.0124,3.0493,38800.0],["1995-06-13",3.0493,3.0493,3.0247,3.0247,75600.0],["1995-06-14",3.037,3.0493,3.0247,3.0247,36200.0],["1995-06-15",3.037,3.037,3.0124,3.0124,63800.0],["1995-06-16",3.037,3.037,3.0124,3.0247,72400.0],["1995-06-19",3.0247,3.0616,3.0124,3.0616,87400.0],["1995-06-20",3.0862,3.1477,3.0862,3.1477,88400.0],["1995-06-21",3.1354,3.1477,3.1354,3.1477,36600.0],["1995-06-22",3.1477,3.1477,3.1354,3.1477,42000.0],["1995-06-23",3.1354,3.16,3.1231,3.1231,101800.0],["1995-06-26",3.1354,3.1354,3.0985,3.1231,33800.0],["1995-06-27",3.0985,3.1354,3.0985,3.1354,75000.0],["1995-06-28",3.1354,3.1477,3.1231,3.1477,30800.0],["1995-06-29",3.1477,3.1477,3.0985,3.1108,78200.0],["1995-06-30",3.0985,3.1354,3.0985,3.1354,84000.0],["1995-07-03",3.1416,3.1666,3.1166,3.1541,27000.0],["1995-07-05",3.1792,3.2292,3.1792,3.1917,49200.0],["1995-07-06",3.1792,3.2042,3.1792,3.1917,19800.0],["1995-07-07",3.1792,3.1917,3.1792,3.1917,32800.0],["1995-07-10",3.1917,3.1917,3.1041,3.1041,46800.0],["1995-07-11",3.1291,3.1416,3.0665,3.079,85200.0],["1995-07-12",3.0915,3.0915,3.054,3.0665,85200.0],["1995-07-13",3.0915,3.1041,3.0415,3.054,52800.0],["1995-07-14",3.054,3.079,3.054,3.054,77400.0],["1995-07-17",3.0415,3.0915,3.0415,3.054,101000.0],["1995-07-18",3.054,3.054,2.9914,3.0039,162400.0],["1995-07-19",3.0164,3.054,3.0039,3.054,71400.0],["1995-07-20",3.0665,3.079,3.0164,3.0415,49600.0],["1995-07-21",3.0415,3.0415,3.0039,3.0039,41000.0],["1995-07-24",3.0164,3.0415,3.0039,3.0415,60400.0],["1995-07-25",3.0164,3.054,3.0164,3.0415,81800.0],["1995-07-26",3.054,3.0665,3.029,3.029,57400.0],["1995-07-27",3.0415,3.0415,3.0039,3.0164,96400.0],["1995-07-28",3.0415,3.0915,3.029,3.0915,60000.0],["1995-07-31",3.079,3.1291,3.0665,3.079,88600.0],["1995-08-01",3.0665,3.079,3.0415,3.079,85400.0],["1995-08-02",3.0915,3.1166,3.079,3.1166,42600.0],["1995-08-03",3.054,3.1041,3.054,3.1041,38800.0],["1995-08-04",3.1291,3.1291,3.0915,3.1041,64200.0],["1995-08-07",3.1166,3.1416,3.1041,3.1166,22600.0],["1995-08-08",3.1291,3.1291,3.054,3.079,62400.0],["1995-08-09",3.0915,3.0915,3.0665,3.0665,51600.0],["1995-08-10",3.054,3.079,3.029,3.029,48000.0],["1995-08-11",3.0164,3.0415,3.0164,3.0415,31200.0],["1995-08-14",3.054,3.054,3.029,3.0415,23400.0],["1995-08-15",3.0415,3.1541,3.029,3.1541,87600.0],["1995-08-16",3.1541,3.1541,3.079,3.0915,65600.0],["1995-08-17",3.0915,3.0915,3.054,3.0665,31400.0],["1995-08-18",3.0665,3.1041,3.054,3.054,50600.0],["1995-08-21",3.029,3.0665,3.029,3.0415,45600.0],["1995-08-22",3.0415,3.079,3.0415,3.054,33000.0],["1995-08-23",3.0415,3.054,3.029,3.054,39200.0],["1995-08-24",3.0415,3.0665,3.0415,3.0665,28400.0],["1995-08-25",3.0665,3.0665,3.0415,3.0665,50600.0],["1995-08-28",3.054,3.079,3.0415,3.0415,30800.0],["1995-08-29",3.054,3.054,3.029,3.0415,45600.0],["1995-08-30",3.0415,3.054,3.0164,3.029,66400.0],["1995-08-31",3.0415,3.0415,3.0164,3.0415,202800.0],["1995-09-01",3.0415,3.054,3.029,3.0415,28200.0],["1995-09-05",3.054,3.0665,3.029,3.0665,53400.0],["1995-09-06",3.0665,3.1041,3.054,3.054,172400.0],["1995-09-07",3.079,3.0915,3.079,3.079,20400.0],["1995-09-08",3.079,3.1041,3.079,3.1041,97200.0],["1995-09-11",3.1041,3.1041,3.0915,3.1041,41200.0],["1995-09-12",3.0915,3.1666,3.0915,3.1291,92600.0],["1995-09-13",3.1291,3.1416,3.1166,3.1166,40800.0],["1995-09-14",3.1416,3.1416,3.1166,3.1416,57600.0],["1995-09-15",3.1166,3.1541,3.1041,3.1291,54400.0],["1995-09-18",3.1291,3.1666,3.1291,3.1416,45000.0],["1995-09-19",3.1291,3.1792,3.1041,3.1541,38800.0],["1995-09-20",3.1666,3.1917,3.1541,3.1666,38400.0],["1995-09-21",3.1666,3.1917,3.1541,3.1666,54800.0],["1995-09-22",3.1917,3.2042,3.1541,3.2042,38600.0],["1995-09-25",3.1792,3.2042,3.1792,3.1792,18600.0],["1995-09-26",3.1917,3.1917,3.1666,3.1792,33600.0],["1995-09-27",3.1666,3.1917,3.1541,3.1666,23400.0],["1995-09-28",3.1792,3.1792,3.1416,3.1666,30200.0],["1995-09-29",3.1541,3.1792,3.1541,3.1666,30400.0],["1995-10-02",3.187,3.1998,3.1743,3.187,53600.0],["1995-10-03",3.2125,3.238,3.2125,3.238,70600.0],["1995-10-04",3.2253,3.2508,3.2253,3.2508,27600.0],["1995-10-05",3.238,3.238,3.2125,3.2253,50200.0],["1995-10-06",3.2125,3.2253,3.1743,3.1743,32600.0],["1995-10-09",3.187,3.2125,3.1488,3.1743,45400.0],["1995-10-10",3.1615,3.238,3.136,3.238,62200.0],["1995-10-11",3.2508,3.2508,3.1998,3.1998,36200.0],["1995-10-12",3.2125,3.238,3.1998,3.2253,34800.0],["1995-10-13",3.2125,3.238,3.1998,3.238,52800.0],["1995-10-16",3.2635,3.289,3.2508,3.2635,67000.0],["1995-10-17",3.2508,3.2508,3.2125,3.2253,100200.0],["1995-10-18",3.238,3.238,3.2253,3.2253,70800.0],["1995-10-19",3.238,3.238,3.2125,3.2253,102000.0],["1995-10-20",3.2253,3.2253,3.1743,3.1998,91400.0],["1995-10-23",3.1998,3.2253,3.187,3.2125,83800.0],["1995-10-24",3.1998,3.2253,3.1488,3.1743,101600.0],["1995-10-25",3.1743,3.2125,3.1615,3.187,71200.0],["1995-10-26",3.1998,3.1998,3.1105,3.1488,78200.0],["1995-10-27",3.1615,3.187,3.136,3.1743,43200.0],["1995-10-30",3.187,3.2125,3.1743,3.187,76800.0],["1995-10-31",3.1998,3.2125,3.187,3.2125,37000.0],["1995-11-01",3.2125,3.2125,3.1998,3.2125,22200.0],["1995-11-02",3.2125,3.2253,3.1998,3.2253,76400.0],["1995-11-03",3.1998,3.238,3.1998,3.2253,40800.0],["1995-11-06",3.238,3.238,3.1998,3.2125,32400.0],["1995-11-07",3.2125,3.2125,3.1998,3.1998,79600.0],["1995-11-08",3.2125,3.2508,3.2125,3.238,76000.0],["1995-11-09",3.2253,3.238,3.2125,3.238,46800.0],["1995-11-10",3.238,3.238,3.187,3.1998,43800.0],["1995-11-13",3.187,3.2125,3.187,3.1998,66200.0],["1995-11-14",3.2125,3.2253,3.1743,3.1743,163600.0],["1995-11-15",3.2125,3.3018,3.1998,3.289,143000.0],["1995-11-16",3.3145,3.4038,3.3018,3.4038,143000.0],["1995-11-17",3.391,3.391,3.3528,3.3655,133200.0],["1995-11-20",3.34,3.4165,3.3273,3.3655,54000.0],["1995-11-21",3.3655,3.442,3.3528,3.4165,82800.0],["1995-11-22",3.442,3.4675,3.4165,3.4293,57200.0],["1995-11-24",3.4547,3.4675,3.4038,3.442,24200.0],["1995-11-27",3.442,3.493,3.4293,3.4547,52000.0],["1995-11-28",3.442,3.493,3.4293,3.493,47000.0],["1995-11-29",3.493,3.5567,3.4802,3.544,83000.0],["1995-11-30",3.5185,3.5312,3.493,3.493,33200.0],["1995-12-01",3.493,3.5185,3.4675,3.4675,21400.0],["1995-12-04",3.4675,3.6332,3.4675,3.6205,81200.0],["1995-12-05",3.646,3.6715,3.6332,3.6587,92000.0],["1995-12-06",3.646,3.6587,3.6332,3.6587,92200.0],["1995-12-07",3.646,3.7097,3.6077,3.697,112600.0],["1995-12-08",3.697,3.7225,3.6842,3.697,56400.0],["1995-12-11",3.697,3.7097,3.646,3.646,44200.0],["1995-12-12",3.646,3.6842,3.646,3.6715,39000.0],["1995-12-13",3.6715,3.7225,3.6715,3.7225,52200.0],["1995-12-14",3.7225,3.7607,3.7225,3.7225,104200.0],["1995-12-15",3.7225,3.7225,3.6842,3.6842,39200.0],["1995-12-18",3.6587,3.6587,3.5057,3.5057,69000.0],["1995-12-19",3.5057,3.5695,3.5057,3.544,155000.0],["1995-12-20",3.5312,3.6205,3.5312,3.595,130000.0],["1995-12-21",3.595,3.6587,3.595,3.6332,88600.0],["1995-12-22",3.646,3.6715,3.6332,3.6332,33000.0],["1995-12-26",3.6332,3.7097,3.6332,3.7097,32600.0],["1995-12-27",3.7352,3.7607,3.7097,3.7097,42000.0],["1995-12-28",3.697,3.7225,3.6842,3.7225,42600.0],["1995-12-29",3.7097,3.7862,3.7097,3.7735,43000.0],["1996-01-02",3.7942,3.7942,3.7683,3.7942,34800.0],["1996-01-03",3.7812,3.8201,3.7683,3.7942,129600.0],["1996-01-04",3.7812,3.8201,3.7812,3.8071,63200.0],["1996-01-05",3.8071,3.8589,3.8071,3.8071,72600.0],["1996-01-08",3.833,3.8589,3.833,3.8589,30800.0],["1996-01-09",3.8719,3.8978,3.8589,3.8978,70600.0],["1996-01-10",3.8719,3.8719,3.8201,3.8201,107200.0],["1996-01-11",3.8201,3.846,3.8071,3.846,58000.0],["1996-01-12",3.846,3.846,3.8071,3.8201,27600.0],["1996-01-15",3.833,3.8589,3.833,3.846,33600.0],["1996-01-16",3.8589,3.8589,3.8201,3.833,36400.0],["1996-01-17",3.833,3.833,3.7683,3.7812,23600.0],["1996-01-18",3.7812,3.8589,3.7812,3.8589,42400.0],["1996-01-19",3.833,3.833,3.7942,3.8071,25600.0],["1996-01-22",3.8071,3.846,3.8071,3.846,85600.0],["1996-01-23",3.846,3.8589,3.8201,3.8589,56000.0],["1996-01-24",3.833,3.8848,3.833,3.8848,72200.0],["1996-01-25",3.8848,3.9237,3.8719,3.8848,53600.0],["1996-01-26",3.8978,3.9107,3.7942,3.8201,53200.0],["1996-01-29",3.8071,3.8848,3.8071,3.8848,30800.0],["1996-01-30",3.8978,3.8978,3.8589,3.8848,33800.0],["1996-01-31",3.8848,3.9237,3.8589,3.8848,152200.0],["1996-02-01",3.8848,3.8978,3.8719,3.8719,51200.0],["1996-02-02",3.8719,3.8978,3.8201,3.8848,45200.0],["1996-02-05",3.9237,3.9237,3.8719,3.8978,35400.0],["1996-02-06",3.9107,3.9107,3.846,3.846,17800.0],["1996-02-07",3.846,3.8978,3.7942,3.8719,38800.0],["1996-02-08",3.8719,3.8719,3.8201,3.8589,57600.0],["1996-02-09",3.833,3.8848,3.8201,3.8848,74600.0],["1996-02-12",3.9107,3.9496,3.8978,3.9237,51400.0],["1996-02-13",3.9107,3.9237,3.846,3.8719,28600.0],["1996-02-14",3.8589,3.9107,3.8589,3.8978,57800.0],["1996-02-15",3.9107,3.9755,3.9107,3.9366,39400.0],["1996-02-16",4.0014,4.0402,3.9625,4.0402,111400.0],["1996-02-20",4.0273,4.0273,3.8071,3.8201,59400.0],["1996-02-21",3.8071,3.8719,3.7942,3.8719,58800.0],["1996-02-22",3.8978,3.9107,3.8589,3.8589,42200.0],["1996-02-23",3.9366,4.0014,3.9107,3.9366,87600.0],["1996-02-26",3.9237,4.0014,3.9237,3.9755,31600.0],["1996-02-27",3.9625,3.9755,3.9366,3.9625,34000.0],["1996-02-28",3.9625,4.0273,3.9496,3.9755,32000.0],["1996-02-29",3.9884,4.0014,3.8978,3.9237,36200.0],["1996-03-01",3.9366,3.9366,3.8978,3.9366,39600.0],["1996-03-04",3.8978,3.9366,3.8848,3.9237,45000.0],["1996-03-05",3.9237,3.9496,3.8848,3.8848,17000.0],["1996-03-06",3.8719,3.9107,3.8719,3.8719,16600.0],["1996-03-07",3.846,3.8589,3.833,3.833,37600.0],["1996-03-08",3.7942,3.9107,3.7553,3.8201,76200.0],["1996-03-11",3.8201,3.8719,3.7942,3.833,35600.0],["1996-03-12",3.833,3.846,3.8071,3.846,126600.0],["1996-03-13",3.846,3.8848,3.846,3.8719,119800.0],["1996-03-14",3.8719,3.8848,3.7942,3.8201,65600.0],["1996-03-15",3.833,3.8589,3.8071,3.8589,43600.0],["1996-03-18",3.8719,3.9107,3.846,3.8978,30800.0],["1996-03-19",3.8848,3.8848,3.8589,3.8848,25400.0],["1996-03-20",3.8978,3.9366,3.8978,3.9366,79800.0],["1996-03-21",3.9366,3.9625,3.9366,3.9625,106800.0],["1996-03-22",3.9496,3.9755,3.9496,3.9755,75600.0],["1996-03-25",3.9755,3.9884,3.9107,3.9496,46200.0],["1996-03-26",3.9366,3.9625,3.9237,3.9496,20400.0],["1996-03-27",3.9496,3.9496,3.8848,3.8848,45400.0],["1996-03-28",3.9107,3.9107,3.8978,3.9107,31600.0],["1996-03-29",3.9107,3.9366,3.9107,3.9237,96400.0],["1996-04-01",3.9184,3.9447,3.9184,3.9316,25000.0],["1996-04-02",3.9447,3.9842,3.9316,3.971,56600.0],["1996-04-03",3.9447,3.971,3.9447,3.9447,15400.0],["1996-04-04",3.9579,3.9842,3.9447,3.971,56800.0],["1996-04-08",3.9842,3.9842,3.8395,3.9184,44200.0],["1996-04-09",3.9184,3.9447,3.9184,3.9316,27200.0],["1996-04-10",3.9184,3.9316,3.8921,3.9053,30200.0],["1996-04-11",3.8921,3.9184,3.7606,3.7869,73000.0],["1996-04-12",3.7738,3.8921,3.7738,3.879,51400.0],["1996-04-15",3.8658,3.9053,3.8658,3.8658,29000.0],["1996-04-16",3.879,3.9184,3.879,3.8921,30600.0],["1996-04-17",3.879,3.9053,3.879,3.879,8600.0],["1996-04-18",3.8658,3.879,3.8527,3.8658,20000.0],["1996-04-19",3.879,3.8921,3.8658,3.879,19200.0],["1996-04-22",3.8658,3.8658,3.8264,3.8658,23400.0],["1996-04-23",3.8527,3.879,3.8395,3.8658,28800.0],["1996-04-24",3.879,3.879,3.7212,3.7212,135400.0],["1996-04-25",3.708,3.708,3.5765,3.6423,1395600.0],["1996-04-26",3.6686,3.708,3.6554,3.6817,156400.0],["1996-04-29",3.708,3.7606,3.708,3.7343,69000.0],["1996-04-30",3.7606,3.7738,3.7475,3.7738,52800.0],["1996-05-01",3.7738,3.7738,3.7343,3.7606,56400.0],["1996-05-02",3.7343,3.7869,3.7343,3.7606,96600.0],["1996-05-03",3.7606,3.8001,3.7606,3.7869,103400.0],["1996-05-06",3.7869,3.8132,3.7869,3.8001,27200.0],["1996-05-07",3.8001,3.8658,3.8001,3.8658,42200.0],["1996-05-08",3.8527,3.879,3.8527,3.879,37600.0],["1996-05-09",3.9053,3.9184,3.8921,3.9184,131800.0],["1996-05-10",3.9184,3.9316,3.9184,3.9316,26800.0],["1996-05-13",3.9447,3.9447,3.9184,3.9447,108200.0],["1996-05-14",3.9447,3.9447,3.9184,3.9316,151000.0],["1996-05-15",3.9316,3.9447,3.9184,3.9447,247000.0],["1996-05-16",3.9447,3.9447,3.9316,3.9447,79800.0],["1996-05-17",3.9447,3.9447,3.9316,3.9447,18400.0],["1996-05-20",3.9447,3.9579,3.9316,3.9579,35800.0],["1996-05-21",3.9447,3.971,3.9184,3.9579,75200.0],["1996-05-22",3.9579,3.971,3.9447,3.9579,22400.0],["1996-05-23",3.971,3.9973,3.9447,3.9841,31000.0],["1996-05-24",3.9841,3.9973,3.971,3.9841,33000.0],["1996-05-28",3.9579,3.9842,3.9579,3.9579,48600.0],["1996-05-29",3.9579,4.0367,3.9579,3.9841,48600.0],["1996-05-30",4.0104,4.0499,3.971,4.0236,35000.0],["1996-05-31",4.0236,4.0236,4.0104,4.0236,21000.0],["1996-06-03",4.0236,4.0762,4.0236,4.0762,47400.0],["1996-06-04",4.063,4.0762,4.0104,4.0104,53600.0],["1996-06-05",4.0104,4.0499,4.0104,4.0367,51400.0],["1996-06-06",4.0499,4.0499,4.0104,4.0104,30800.0],["1996-06-07",3.9973,4.0236,3.971,4.0236,20600.0],["1996-06-10",4.0236,4.0236,3.9841,3.9973,31000.0],["1996-06-11",3.9842,3.9842,3.9053,3.9184,32600.0],["1996-06-12",3.9053,3.9316,3.8658,3.9184,65600.0],["1996-06-13",3.9316,3.9316,3.879,3.9053,21800.0],["1996-06-14",3.9053,3.9184,3.879,3.8921,18600.0],["1996-06-17",3.8921,3.8921,3.8658,3.8921,21200.0],["1996-06-18",3.8658,3.8921,3.8658,3.879,21600.0],["1996-06-19",3.8921,3.9053,3.8921,3.9053,27200.0],["1996-06-20",3.9053,3.9053,3.8264,3.8395,60000.0],["1996-06-21",3.8264,3.8395,3.7869,3.8001,19200.0],["1996-06-24",3.7869,3.9053,3.7869,3.9053,24800.0],["1996-06-25",3.8921,3.9053,3.8264,3.8264,35800.0],["1996-06-26",3.8527,3.8921,3.8527,3.879,34200.0],["1996-06-27",3.8921,3.8921,3.879,3.8921,27600.0],["1996-06-28",3.8921,3.9316,3.8921,3.9316,24600.0],["1996-07-01",3.9262,3.9663,3.9262,3.9663,38200.0],["1996-07-02",3.9529,3.9663,3.9396,3.9663,33000.0],["1996-07-03",3.9529,3.9796,3.9262,3.9663,50000.0],["1996-07-05",3.9663,3.9663,3.9262,3.9262,10000.0],["1996-07-08",3.9262,3.9663,3.9262,3.9396,50000.0],["1996-07-09",3.9396,3.9529,3.9129,3.9129,30000.0],["1996-07-10",3.9396,3.9396,3.7793,3.806,41400.0],["1996-07-11",3.7927,3.8194,3.7259,3.7393,43000.0],["1996-07-12",3.7125,3.7526,3.7125,3.7393,50800.0],["1996-07-15",3.7259,3.7393,3.6191,3.6324,72400.0],["1996-07-16",3.5924,3.6458,3.4455,3.6458,69400.0],["1996-07-17",3.6858,3.6992,3.6725,3.6858,44800.0],["1996-07-18",3.6992,3.8194,3.6992,3.8194,32200.0],["1996-07-19",3.8327,3.8327,3.7927,3.8194,21600.0],["1996-07-22",3.8461,3.8461,3.7526,3.766,19800.0],["1996-07-23",3.7526,3.766,3.6992,3.6992,21200.0],["1996-07-24",3.5924,3.6725,3.5924,3.6458,85600.0],["1996-07-25",3.6591,3.6992,3.6324,3.6992,22000.0],["1996-07-26",3.7125,3.7927,3.7125,3.766,20200.0],["1996-07-29",3.7927,3.7927,3.7526,3.7526,19400.0],["1996-07-30",3.766,3.7793,3.7526,3.7526,22000.0],["1996-07-31",3.7526,3.766,3.7259,3.7526,17400.0],["1996-08-01",3.7393,3.7526,3.7125,3.7393,26200.0],["1996-08-02",3.766,3.8327,3.766,3.806,32600.0],["1996-08-05",3.806,3.8594,3.7927,3.8461,23400.0],["1996-08-06",3.8461,3.8995,3.8461,3.8862,15800.0],["1996-08-07",3.8861,3.9529,3.8861,3.9529,39200.0],["1996-08-08",3.9529,3.9529,3.9262,3.9529,13600.0],["1996-08-09",3.9529,3.9663,3.9396,3.9396,30400.0],["1996-08-12",3.9796,4.0197,3.9663,4.0063,39800.0],["1996-08-13",4.0197,4.033,3.9396,3.9663,52200.0],["1996-08-14",3.9663,4.0197,3.9663,4.0197,20800.0],["1996-08-15",4.0197,4.033,3.993,4.0197,68000.0],["1996-08-16",4.0464,4.0865,4.033,4.0598,60000.0],["1996-08-19",4.0464,4.0464,4.0197,4.033,21600.0],["1996-08-20",4.0464,4.0598,4.033,4.033,13400.0],["1996-08-21",4.0197,4.033,4.0063,4.0063,15800.0],["1996-08-22",3.993,4.0197,3.9663,3.9663,20000.0],["1996-08-23",3.9396,3.9396,3.8995,3.9396,23400.0],["1996-08-26",3.9129,3.9796,3.9129,3.9796,19800.0],["1996-08-27",3.9796,4.0464,3.9396,4.0464,51000.0],["1996-08-28",4.0464,4.0598,4.0197,4.0464,26200.0],["1996-08-29",4.0464,4.0464,4.0063,4.0197,27200.0],["1996-08-30",4.033,4.033,3.9796,4.033,43800.0],["1996-09-03",4.0063,4.0464,3.9796,4.0063,29800.0],["1996-09-04",3.993,4.033,3.993,4.033,31000.0],["1996-09-05",4.0197,4.0464,3.993,4.0063,12600.0],["1996-09-06",3.9796,4.0063,3.9796,4.0063,20200.0],["1996-09-09",4.0063,4.033,4.0063,4.0197,16000.0],["1996-09-10",4.0197,4.033,3.993,4.0197,14600.0],["1996-09-11",3.993,4.0063,3.9529,3.993,29400.0],["1996-09-12",3.993,4.033,3.9663,3.993,46800.0],["1996-09-13",3.993,4.033,3.9796,4.0063,40800.0],["1996-09-16",3.9796,4.0197,3.9663,3.9796,34600.0],["1996-09-17",3.9663,3.9796,3.9262,3.9663,36400.0],["1996-09-18",3.9396,3.9529,3.8995,3.8995,26200.0],["1996-09-19",3.8862,3.9129,3.8862,3.8995,21600.0],["1996-09-20",3.8995,3.9262,3.8594,3.9262,29800.0],["1996-09-23",3.9262,3.9262,3.806,3.8594,58800.0],["1996-09-24",3.8461,3.8594,3.8194,3.8594,47000.0],["1996-09-25",3.8461,3.8728,3.8327,3.8327,27000.0],["1996-09-26",3.8461,3.8995,3.8194,3.8995,64800.0],["1996-09-27",3.8995,3.9129,3.8862,3.8862,47000.0],["1996-09-30",3.8862,3.9529,3.8862,3.9396,45200.0],["1996-10-01",3.9667,3.9803,3.9396,3.9396,23200.0],["1996-10-02",3.9124,3.926,3.8988,3.926,20000.0],["1996-10-03",3.926,3.9532,3.926,3.926,14800.0],["1996-10-04",3.9396,3.9532,3.926,3.9532,50600.0],["1996-10-07",3.9532,3.9532,3.8581,3.8581,41800.0],["1996-10-08",3.8581,3.8988,3.8581,3.8852,49000.0],["1996-10-09",3.8988,3.9124,3.8445,3.8581,70000.0],["1996-10-10",3.8581,3.8852,3.8445,3.8581,34000.0],["1996-10-11",3.8309,3.8716,3.8309,3.8581,37400.0],["1996-10-14",3.8445,3.8581,3.7766,3.7901,179400.0],["1996-10-15",3.7901,3.8037,3.7766,3.7901,98400.0],["1996-10-16",3.7901,3.8037,3.7901,3.7901,41600.0],["1996-10-17",3.7901,3.8037,3.7766,3.7766,71000.0],["1996-10-18",3.7901,3.8037,3.7901,3.7901,35400.0],["1996-10-21",3.7901,3.8037,3.7766,3.8037,66000.0],["1996-10-22",3.8037,3.8037,3.763,3.7901,37800.0],["1996-10-23",3.7766,3.7901,3.7494,3.7494,95600.0],["1996-10-24",3.7494,3.763,3.7358,3.7494,85600.0],["1996-10-25",3.763,3.8037,3.763,3.7901,27200.0],["1996-10-28",3.7766,3.7901,3.763,3.7766,29600.0],["1996-10-29",3.7766,3.7901,3.7494,3.7766,39000.0],["1996-10-30",3.7766,3.7901,3.7494,3.7766,23600.0],["1996-10-31",3.763,3.8173,3.763,3.8037,17600.0],["1996-11-01",3.7901,3.8037,3.763,3.7766,22600.0],["1996-11-04",3.7766,3.7901,3.763,3.7901,42600.0],["1996-11-05",3.8037,3.8445,3.7901,3.8309,33200.0],["1996-11-06",3.8309,3.8988,3.8173,3.8852,41600.0],["1996-11-07",3.8988,3.8988,3.8581,3.8716,50200.0],["1996-11-08",3.8852,3.926,3.8852,3.9124,46200.0],["1996-11-11",3.9396,3.9667,3.926,3.9532,31600.0],["1996-11-12",3.9803,4.0211,3.9667,4.0075,53200.0],["1996-11-13",3.9939,4.0211,3.9532,3.9667,47000.0],["1996-11-14",3.926,3.9532,3.8716,3.8988,62600.0],["1996-11-15",3.8716,3.9939,3.8716,3.9803,57200.0],["1996-11-18",4.0075,4.0211,3.9667,3.9939,85400.0],["1996-11-19",4.0211,4.0211,3.926,3.9396,36000.0],["1996-11-20",3.9532,3.9667,3.9396,3.9396,43200.0],["1996-11-21",3.9124,3.9396,3.8716,3.9396,27200.0],["1996-11-22",3.9396,3.9667,3.8581,3.9124,41600.0],["1996-11-25",3.8852,3.9124,3.8852,3.9124,68000.0],["1996-11-26",3.9396,4.0075,3.9396,3.9803,54800.0],["1996-11-27",3.9939,4.0075,3.9803,3.9939,14200.0],["1996-11-29",3.9803,4.0075,3.9667,3.9803,14800.0],["1996-12-02",3.9939,3.9939,3.9396,3.9396,36600.0],["1996-12-03",3.9396,3.9803,3.926,3.9532,31400.0],["1996-12-04",3.9532,3.9939,3.9396,3.9939,29800.0],["1996-12-05",3.9939,4.0075,3.9532,3.9667,31400.0],["1996-12-06",3.9532,3.9532,3.8852,3.9124,40400.0],["1996-12-09",3.9124,3.926,3.8988,3.8988,41000.0],["1996-12-10",3.8852,3.9667,3.8852,3.9667,32800.0],["1996-12-11",3.9667,3.9803,3.926,3.9396,22400.0],["1996-12-12",3.9532,3.9667,3.926,3.9396,24400.0],["1996-12-13",3.9124,3.926,3.8445,3.8716,85400.0],["1996-12-16",3.8716,3.9124,3.8716,3.8852,24000.0],["1996-12-17",3.8988,3.926,3.8716,3.926,92800.0],["1996-12-18",3.8988,3.9396,3.8988,3.9396,26400.0],["1996-12-19",3.9667,3.9667,3.926,3.926,27800.0],["1996-12-20",3.926,3.9396,3.8988,3.9396,23000.0],["1996-12-23",3.9667,3.9803,3.926,3.9396,33600.0],["1996-12-24",3.9532,3.9532,3.8852,3.9124,22200.0],["1996-12-26",3.8988,3.9667,3.8988,3.9396,25800.0],["1996-12-27",3.9396,3.9803,3.9124,3.9803,19200.0],["1996-12-30",3.9939,4.0075,3.9532,3.9803,25800.0],["1996-12-31",3.9667,4.0211,3.9532,4.0075,26000.0],["1997-01-02",4.0075,4.0075,3.9108,3.9522,60400.0],["1997-01-03",3.9384,3.9937,3.9246,3.9799,36800.0],["1997-01-06",3.9799,3.9799,3.9522,3.9799,48600.0],["1997-01-07",3.9799,4.0075,3.966,3.9799,36200.0],["1997-01-08",3.966,3.9799,3.9384,3.9522,50600.0],["1997-01-09",3.9799,4.0213,3.9522,4.0213,53400.0],["1997-01-10",3.9937,4.0213,3.9799,4.0213,34400.0],["1997-01-13",4.0075,4.0351,3.9937,4.0213,53400.0],["1997-01-14",4.0213,4.0628,4.0213,4.0213,39200.0],["1997-01-15",4.0489,4.0628,4.0351,4.0351,58200.0],["1997-01-16",4.0351,4.0628,4.0351,4.0489,40200.0],["1997-01-17",4.0489,4.0628,4.0351,4.0628,37800.0],["1997-01-20",4.0489,4.0628,4.0489,4.0489,21200.0],["1997-01-21",4.0489,4.0766,4.0489,4.0628,50600.0],["1997-01-22",4.0766,4.1319,4.0628,4.118,49400.0],["1997-01-23",4.118,4.1733,4.118,4.1319,61000.0],["1997-01-24",4.118,4.118,4.0628,4.0766,52600.0],["1997-01-27",4.0628,4.118,4.0628,4.0904,33400.0],["1997-01-28",4.0766,4.1042,4.0628,4.0766,29800.0],["1997-01-29",4.0628,4.1042,4.0628,4.0766,27200.0],["1997-01-30",4.0766,4.0904,4.0628,4.0628,72000.0],["1997-01-31",4.0766,4.0904,4.0628,4.0628,20600.0],["1997-02-03",4.0628,4.0904,4.049,4.0904,70200.0],["1997-02-04",4.0904,4.118,4.0766,4.1042,21800.0],["1997-02-05",4.0904,4.1319,4.0904,4.1319,63200.0],["1997-02-06",4.1319,4.1457,4.1042,4.1042,25600.0],["1997-02-07",4.1319,4.201,4.1319,4.1733,54600.0],["1997-02-10",4.1733,4.1733,4.118,4.1319,54000.0],["1997-02-11",4.1457,4.1457,4.0904,4.118,24400.0],["1997-02-12",4.0904,4.1733,4.0766,4.1319,45200.0],["1997-02-13",4.1457,4.1871,4.118,4.1595,20600.0],["1997-02-14",4.1733,4.2286,4.1457,4.2286,67400.0],["1997-02-18",4.2977,4.5188,4.2839,4.4635,127600.0],["1997-02-19",4.4773,4.505,4.3253,4.3253,67800.0],["1997-02-20",4.3253,4.4221,4.3253,4.3668,39600.0],["1997-02-21",4.353,4.4082,4.353,4.3944,25000.0],["1997-02-24",4.4082,4.4773,4.3806,4.4359,58600.0],["1997-02-25",4.4497,4.4912,4.4221,4.4912,49000.0],["1997-02-26",4.5188,4.5326,4.4221,4.4221,31200.0],["1997-02-27",4.3944,4.4497,4.3806,4.4082,38000.0],["1997-02-28",4.4082,4.4221,4.3944,4.4221,30400.0],["1997-03-03",4.3944,4.4221,4.3115,4.3115,46000.0],["1997-03-04",4.2977,4.2977,4.1733,4.201,30400.0],["1997-03-05",4.1733,4.2839,4.1595,4.2424,51200.0],["1997-03-06",4.2424,4.2977,4.2286,4.27,38200.0],["1997-03-07",4.2562,4.3115,4.2562,4.2977,34400.0],["1997-03-10",4.27,4.3391,4.2562,4.3115,28600.0],["1997-03-11",4.2977,4.353,4.2977,4.3115,27000.0],["1997-03-12",4.3115,4.3391,4.2562,4.2562,31200.0],["1997-03-13",4.2701,4.2839,4.2286,4.2286,14400.0],["1997-03-14",4.2424,4.2701,4.2148,4.2562,30400.0],["1997-03-17",4.2286,4.2839,4.2148,4.2562,39600.0],["1997-03-18",4.2562,4.2977,4.2286,4.2977,32800.0],["1997-03-19",4.201,4.2286,4.1733,4.201,61400.0],["1997-03-20",4.2286,4.2286,4.1871,4.2148,18600.0],["1997-03-21",4.201,4.2424,4.201,4.2148,39000.0],["1997-03-24",4.1871,4.2148,4.1733,4.201,44000.0],["1997-03-25",4.1871,4.2424,4.1733,4.2424,19600.0],["1997-03-26",4.2424,4.2562,4.2286,4.2424,18400.0],["1997-03-27",4.2424,4.2562,4.201,4.2148,18200.0],["1997-03-31",4.2286,4.2286,4.1595,4.1871,36200.0],["1997-04-01",4.1871,4.2152,4.1731,4.1871,36200.0],["1997-04-02",4.1871,4.2012,4.145,4.159,39800.0],["1997-04-03",4.145,4.159,4.1169,4.1309,25000.0],["1997-04-04",4.1028,4.1309,4.1028,4.1309,19600.0],["1997-04-07",4.1169,4.2012,4.1169,4.1309,26200.0],["1997-04-08",4.1309,4.1731,4.1309,4.1731,18800.0],["1997-04-09",4.2012,4.2433,4.1871,4.2433,17000.0],["1997-04-10",4.2714,4.3136,4.2433,4.2995,32400.0],["1997-04-11",4.2574,4.2995,4.2574,4.2714,92200.0],["1997-04-14",4.2714,4.3276,4.2714,4.3136,37200.0],["1997-04-15",4.3136,4.3417,4.2855,4.3417,23600.0],["1997-04-16",4.3276,4.3557,4.3136,4.3557,24400.0],["1997-04-17",4.3417,4.412,4.3276,4.3838,30200.0],["1997-04-18",4.3838,4.412,4.3557,4.412,18400.0],["1997-04-21",4.3979,4.4682,4.3979,4.4682,35000.0],["1997-04-22",4.4682,4.4822,4.4401,4.4541,57400.0],["1997-04-23",4.4401,4.4682,4.4401,4.4401,72000.0],["1997-04-24",4.4401,4.4541,4.426,4.426,36800.0],["1997-04-25",4.4119,4.4119,4.3417,4.3417,23600.0],["1997-04-28",4.3417,4.412,4.3417,4.3979,30800.0],["1997-04-29",4.3979,4.426,4.3838,4.412,20200.0],["1997-04-30",4.3979,4.4682,4.3979,4.4682,22800.0],["1997-05-01",4.4682,4.4963,4.4682,4.4822,60400.0],["1997-05-02",4.4822,4.6649,4.4682,4.6087,80600.0],["1997-05-05",4.6087,4.6368,4.5806,4.5946,48200.0],["1997-05-06",4.5946,4.5946,4.5103,4.5103,34400.0],["1997-05-07",4.4963,4.5665,4.4822,4.5665,25800.0],["1997-05-08",4.5384,4.5384,4.4682,4.4682,14800.0],["1997-05-09",4.4963,4.5806,4.4541,4.5806,48200.0],["1997-05-12",4.5806,4.6368,4.5665,4.6227,34800.0],["1997-05-13",4.6368,4.6508,4.6087,4.6368,36400.0],["1997-05-14",4.6508,4.6649,4.6368,4.6368,37600.0],["1997-05-15",4.6368,4.6649,4.6087,4.6649,79400.0],["1997-05-16",4.7211,4.8054,4.7211,4.7773,78000.0],["1997-05-19",4.7351,4.7773,4.693,4.707,63400.0],["1997-05-20",4.6789,4.707,4.6508,4.6649,28200.0],["1997-05-21",4.6789,4.7351,4.6789,4.7351,39400.0],["1997-05-22",4.7351,4.7632,4.7351,4.7351,37400.0],["1997-05-23",4.7492,4.7913,4.7211,4.7492,21000.0],["1997-05-27",4.7351,4.7351,4.693,4.7211,24200.0],["1997-05-28",4.7211,4.7211,4.693,4.707,16800.0],["1997-05-29",4.693,4.7211,4.6789,4.693,21000.0],["1997-05-30",4.6649,4.7211,4.6649,4.693,19000.0],["1997-06-02",4.707,4.7211,4.6649,4.7211,98800.0],["1997-06-03",4.707,4.7913,4.707,4.7632,48400.0],["1997-06-04",4.7773,4.8054,4.7632,4.7913,13800.0],["1997-06-05",4.7773,4.8054,4.7773,4.8054,11200.0],["1997-06-06",4.7773,4.7913,4.7632,4.7773,18000.0],["1997-06-09",4.7632,4.8054,4.7492,4.7913,29000.0],["1997-06-10",4.7773,4.8054,4.7632,4.8054,30200.0],["1997-06-11",4.8054,4.8194,4.7773,4.8054,34400.0],["1997-06-12",4.7913,4.8335,4.7913,4.8054,88000.0],["1997-06-13",4.8194,4.8194,4.7773,4.7913,62400.0],["1997-06-16",4.7913,4.8194,4.7632,4.8054,40400.0],["1997-06-17",4.7492,4.8194,4.7492,4.8054,41400.0],["1997-06-18",4.8054,4.8616,4.8054,4.8475,40000.0],["1997-06-19",4.8616,4.8616,4.8054,4.8335,20600.0],["1997-06-20",4.8475,4.8897,4.8335,4.8616,23400.0],["1997-06-23",4.8756,4.8756,4.7773,4.7773,18200.0],["1997-06-24",4.8054,4.9178,4.8054,4.9108,41200.0],["1997-06-25",4.9037,5.0442,4.8335,5.0442,53000.0],["1997-06-26",5.0302,5.0302,4.988,5.0021,28600.0],["1997-06-27",4.974,5.0021,4.9037,4.9037,22000.0],["1997-06-30",4.9178,4.9318,4.9037,4.9178,17800.0],["1997-07-01",4.9035,4.9463,4.9035,4.9107,31400.0],["1997-07-02",4.9178,4.9534,4.8893,4.9534,33000.0],["1997-07-03",4.9534,4.9605,4.932,4.9605,7400.0],["1997-07-07",4.932,4.9605,4.9178,4.9463,16600.0],["1997-07-08",4.932,4.9605,4.9249,4.932,12000.0],["1997-07-09",4.9463,4.9463,4.9035,4.9249,28400.0],["1997-07-10",4.9178,4.9392,4.9035,4.932,35400.0],["1997-07-11",4.9463,4.9605,4.9249,4.9392,15000.0],["1997-07-14",4.9392,5.0176,4.9392,5.0176,22400.0],["1997-07-15",5.0176,5.0318,4.9748,5.0176,19000.0],["1997-07-16",5.0461,5.1316,5.0461,5.1316,47200.0],["1997-07-17",5.1031,5.1316,4.9891,5.0176,48400.0],["1997-07-18",4.9891,5.0033,4.875,4.932,19400.0],["1997-07-21",4.932,5.0033,4.9178,4.9748,21400.0],["1997-07-22",4.9534,4.9677,4.9035,4.9392,19200.0],["1997-07-23",4.9178,5.1245,4.8893,5.096,68000.0],["1997-07-24",5.1173,5.1245,5.0532,5.0532,50000.0],["1997-07-25",5.0817,5.1173,5.0603,5.0746,23600.0],["1997-07-28",5.0603,5.0746,5.0318,5.0318,21000.0],["1997-07-29",5.0176,5.0603,4.9962,4.9962,18400.0],["1997-07-30",5.0033,5.0532,5.0033,5.0176,15800.0],["1997-07-31",5.0389,5.1031,5.0389,5.0389,14400.0],["1997-08-01",5.0247,5.0603,5.0033,5.0176,28200.0],["1997-08-04",5.0318,5.0318,4.9677,4.9748,11800.0],["1997-08-05",4.9677,4.9677,4.8893,4.9249,21600.0],["1997-08-06",4.932,4.9534,4.9035,4.9035,15200.0],["1997-08-07",4.9249,5.0817,4.9249,5.0675,31400.0],["1997-08-08",4.875,4.9891,4.7966,4.9534,94800.0],["1997-08-11",4.9392,4.9605,4.8964,4.9035,35800.0],["1997-08-12",4.9035,4.9819,4.9035,4.9463,35800.0],["1997-08-13",4.9534,5.0033,4.9392,4.9891,38600.0],["1997-08-14",4.9748,5.0247,4.9748,5.0176,26200.0],["1997-08-15",5.0033,5.1031,4.989,5.1031,35400.0],["1997-08-18",5.1245,5.1744,5.0746,5.1173,114000.0],["1997-08-19",5.1031,5.1031,5.0461,5.0746,30800.0],["1997-08-20",5.1031,5.1031,4.9819,4.9819,17800.0],["1997-08-21",5.0104,5.0247,4.9891,5.0104,19000.0],["1997-08-22",5.0033,5.0033,4.9605,5.0033,20600.0],["1997-08-25",4.9891,5.0104,4.9748,4.9748,16800.0],["1997-08-26",4.9891,4.9891,4.9605,4.9819,20800.0],["1997-08-27",4.9819,4.9962,4.9605,4.9962,12800.0],["1997-08-28",4.9962,5.0104,4.9891,5.0104,11000.0],["1997-08-29",5.0176,5.0461,4.9891,5.0176,20400.0],["1997-09-02",5.0461,5.1245,5.0318,5.096,23000.0],["1997-09-03",5.1245,5.1459,5.1102,5.1316,22600.0],["1997-09-04",5.1316,5.1316,5.1031,5.1316,27800.0],["1997-09-05",5.1316,5.1886,5.1031,5.1459,57000.0],["1997-09-08",5.1459,5.1601,5.0176,5.0176,34400.0],["1997-09-09",5.0176,5.0247,4.9891,5.0033,22800.0],["1997-09-10",4.9962,4.9962,4.9392,4.9605,71400.0],["1997-09-11",4.9605,4.9819,4.9178,4.9677,55600.0],["1997-09-12",4.9748,5.1173,4.9748,5.0888,63800.0],["1997-09-15",5.1031,5.1031,5.0318,5.0318,31800.0],["1997-09-16",5.0104,5.0675,5.0033,5.0675,33200.0],["1997-09-17",5.0817,5.153,5.0746,5.1173,52000.0],["1997-09-18",5.1245,5.1245,5.0318,5.0318,52200.0],["1997-09-19",5.0176,5.0461,4.9748,4.9891,18200.0],["1997-09-22",4.9962,5.0674,4.989,5.0603,70200.0],["1997-09-23",5.0603,5.0817,5.0603,5.0675,34400.0],["1997-09-24",5.0389,5.0461,4.9392,4.9819,22800.0],["1997-09-25",5.0033,5.0104,4.9819,5.0033,66000.0],["1997-09-26",5.0176,5.1459,5.0176,5.1387,169200.0],["1997-09-29",5.2599,5.5307,5.1744,5.4309,119000.0],["1997-09-30",5.4452,5.4594,5.4238,5.4452,75800.0],["1997-10-01",5.4036,5.4903,5.4036,5.4758,38600.0],["1997-10-02",5.4542,5.4903,5.3747,5.4469,30800.0],["1997-10-03",5.4325,5.4614,5.3891,5.4253,32200.0],["1997-10-06",5.4108,5.4108,5.3458,5.4036,30200.0],["1997-10-07",5.4253,5.4253,5.3458,5.353,27000.0],["1997-10-08",5.3241,5.4036,5.3169,5.4036,38200.0],["1997-10-09",5.3747,5.3819,5.3169,5.3458,12200.0],["1997-10-10",5.3747,5.3891,5.3169,5.3747,25000.0],["1997-10-13",5.4036,5.4325,5.3891,5.4108,26600.0],["1997-10-14",5.418,5.4325,5.3891,5.4253,18400.0],["1997-10-15",5.4108,5.4325,5.3964,5.4325,38000.0],["1997-10-16",5.418,5.4758,5.418,5.4325,35200.0],["1997-10-17",5.4469,5.4469,5.4036,5.4325,25800.0],["1997-10-20",5.4325,5.4469,5.3964,5.4036,29000.0],["1997-10-21",5.4614,5.6637,5.4614,5.6059,86800.0],["1997-10-22",5.6059,5.7792,5.6059,5.7792,148400.0],["1997-10-23",5.7648,5.8298,5.6781,5.8226,74600.0],["1997-10-24",5.7937,5.8298,5.7865,5.8154,34800.0],["1997-10-27",5.8009,5.8226,5.707,5.772,40400.0],["1997-10-28",5.6925,5.7648,5.577,5.6348,87400.0],["1997-10-29",5.6637,5.6925,5.6348,5.6781,40200.0],["1997-10-30",5.6564,5.6564,5.6059,5.6492,32600.0],["1997-10-31",5.6492,5.6564,5.6203,5.6564,28600.0],["1997-11-03",5.6564,5.6925,5.642,5.6925,34200.0],["1997-11-04",5.6781,5.6998,5.6636,5.6636,27800.0],["1997-11-05",5.6636,5.6636,5.6203,5.6348,28200.0],["1997-11-06",5.6275,5.6637,5.6203,5.6492,20600.0],["1997-11-07",5.6492,5.6636,5.6275,5.6564,28400.0],["1997-11-10",5.6637,5.6637,5.6059,5.6059,21600.0],["1997-11-11",5.6203,5.6203,5.5481,5.577,61400.0],["1997-11-12",5.5625,5.577,5.5336,5.5625,50400.0],["1997-11-13",5.5625,5.5697,5.4975,5.5047,55000.0],["1997-11-14",5.5336,5.5697,5.4903,5.5119,86200.0],["1997-11-17",5.6275,5.8081,5.5986,5.7937,87000.0],["1997-11-18",5.7648,6.5305,5.7648,6.5161,110100.0],["1997-11-19",6.4872,6.5016,6.2416,6.2705,63800.0],["1997-11-20",6.2849,6.4438,6.2416,6.2416,119200.0],["1997-11-21",6.1838,6.2416,6.0393,6.1549,87300.0],["1997-11-24",6.1982,6.2416,6.0537,6.0971,63900.0],["1997-11-25",6.1549,6.1838,6.0537,6.1838,22300.0],["1997-11-26",6.1838,6.2416,6.1549,6.1982,41300.0],["1997-11-28",6.1982,6.2271,6.126,6.1404,36400.0],["1997-12-01",6.1693,6.2271,6.1115,6.1549,45300.0],["1997-12-02",6.1549,6.1838,6.0971,6.1693,17200.0],["1997-12-03",6.126,6.1982,6.126,6.1982,38700.0],["1997-12-04",6.1838,6.1838,6.1549,6.1838,18200.0],["1997-12-05",6.0393,6.126,6.0393,6.126,24100.0],["1997-12-08",6.0826,6.1838,6.0826,6.1693,15000.0],["1997-12-09",6.1838,6.1838,6.126,6.1549,18100.0],["1997-12-10",6.1838,6.1838,6.1115,6.126,17900.0],["1997-12-11",6.1693,6.1693,6.0104,6.0249,27600.0],["1997-12-12",6.0682,6.126,6.0249,6.0393,14600.0],["1997-12-15",6.0104,6.0971,5.837,5.8948,44400.0],["1997-12-16",5.9093,6.0393,5.8659,5.9815,21700.0],["1997-12-17",6.0104,6.0104,5.9237,6.0104,15100.0],["1997-12-18",5.9671,5.996,5.9671,5.996,10300.0],["1997-12-19",5.996,5.996,5.9093,5.9237,27100.0],["1997-12-22",5.9237,5.9237,5.837,5.8659,17600.0],["1997-12-23",5.8948,6.0682,5.8948,6.0393,45900.0],["1997-12-24",5.9526,6.0248,5.8659,5.996,8000.0],["1997-12-26",5.996,6.0104,5.9815,5.9815,5700.0],["1997-12-29",5.9686,6.1149,5.9686,6.0125,29900.0],["1997-12-30",6.0418,6.0564,5.8809,5.9833,18100.0],["1997-12-31",5.9247,6.0857,5.9247,6.0564,17700.0],["1998-01-02",5.9979,6.0271,5.9101,6.0125,34100.0],["1998-01-05",6.0125,6.0564,5.8516,5.8955,38600.0],["1998-01-06",5.8955,6.0418,5.8809,6.0125,28200.0],["1998-01-07",5.9833,6.0564,5.8809,5.8809,26400.0],["1998-01-08",5.9394,6.232,5.9394,6.232,28200.0],["1998-01-09",6.232,6.232,5.9979,5.9979,23400.0],["1998-01-12",6.0418,6.0857,5.8516,5.8516,50200.0],["1998-01-13",5.9101,5.954,5.8662,5.9247,16200.0],["1998-01-14",5.954,6.0857,5.8516,6.0857,37800.0],["1998-01-15",6.1442,6.1442,5.9979,6.0564,32700.0],["1998-01-16",6.0857,6.1734,5.9979,6.1734,30700.0],["1998-01-20",6.2027,6.4221,6.2027,6.4075,32300.0],["1998-01-21",6.4368,6.4368,6.3197,6.3929,24000.0],["1998-01-22",6.3344,6.4075,6.3197,6.3197,26100.0],["1998-01-23",6.3636,6.4368,6.3197,6.3344,31900.0],["1998-01-26",6.3051,6.3344,6.232,6.3051,7700.0],["1998-01-27",6.2612,6.3051,6.2612,6.2758,8400.0],["1998-01-28",6.2173,6.2612,5.9686,5.9686,39400.0],["1998-01-29",5.9979,6.1442,5.9686,6.0857,25900.0],["1998-01-30",6.1149,6.232,6.1149,6.1881,12900.0],["1998-02-02",6.1296,6.1881,5.9979,6.0125,27100.0],["1998-02-03",6.0564,6.1442,5.9979,6.0857,30500.0],["1998-02-04",6.1734,6.3051,6.1442,6.1442,32700.0],["1998-02-05",6.2027,6.232,6.0857,6.1588,35300.0],["1998-02-06",6.3782,6.4221,6.2612,6.2612,30500.0],["1998-02-09",6.3197,6.4368,6.1588,6.1734,20800.0],["1998-02-10",6.232,6.232,6.0418,6.0857,28800.0],["1998-02-11",6.0857,6.1588,6.0271,6.1442,47900.0],["1998-02-12",6.0857,6.0857,6.0418,6.071,64100.0],["1998-02-13",6.0857,6.1442,6.071,6.1295,45900.0],["1998-02-17",6.0857,6.0857,6.0564,6.071,72700.0],["1998-02-18",6.071,6.0857,6.0271,6.071,21000.0],["1998-02-19",6.071,6.0857,6.0418,6.0418,17400.0],["1998-02-20",6.0857,6.0857,6.0271,6.071,21400.0],["1998-02-23",6.071,6.0857,6.0125,6.0271,27200.0],["1998-02-24",6.0271,6.1588,6.0125,6.1442,111500.0],["1998-02-25",6.1442,6.2612,6.1149,6.2173,51600.0],["1998-02-26",6.2173,6.2173,6.1149,6.1149,21700.0],["1998-02-27",6.0857,6.1881,6.0564,6.0857,45100.0],["1998-03-02",6.0418,6.1734,6.0418,6.1588,99900.0],["1998-03-03",6.1149,6.1588,6.071,6.1442,15700.0],["1998-03-04",6.1881,6.1881,6.1149,6.1588,19800.0],["1998-03-05",6.1442,6.2027,6.071,6.2027,39300.0],["1998-03-06",6.1734,6.1734,6.0857,6.0857,66700.0],["1998-03-09",6.1149,6.2027,6.1003,6.2027,59200.0],["1998-03-10",6.2027,6.3051,6.1734,6.3051,33800.0],["1998-03-11",6.3051,6.3197,6.2612,6.3197,20400.0],["1998-03-12",6.3197,6.3197,6.2173,6.3051,15100.0],["1998-03-13",6.3051,6.3782,6.2905,6.349,10500.0],["1998-03-16",6.3929,6.5245,6.3197,6.4075,41000.0],["1998-03-17",6.4221,6.5538,6.4221,6.5245,29100.0],["1998-03-18",6.5245,6.5245,6.3782,6.4806,55600.0],["1998-03-19",6.5392,6.6416,6.4953,6.5977,37800.0],["1998-03-20",6.6269,6.7001,6.5831,6.5831,30900.0],["1998-03-23",6.6416,6.6562,6.466,6.4806,37900.0],["1998-03-24",6.5099,6.6562,6.4514,6.4806,16700.0],["1998-03-25",6.5392,6.5538,6.4953,6.5245,12400.0],["1998-03-26",6.4806,6.5977,6.4806,6.5538,19500.0],["1998-03-27",6.5977,6.6123,6.349,6.4075,73000.0],["1998-03-30",6.4075,6.5245,6.3782,6.4221,27900.0],["1998-03-31",6.4075,6.4368,6.3197,6.4368,26300.0],["1998-04-01",6.4829,6.5421,6.3941,6.4089,26300.0],["1998-04-02",6.3941,6.4533,6.2905,6.3201,23100.0],["1998-04-03",6.3349,6.3941,6.2905,6.3645,63600.0],["1998-04-06",6.3793,6.3941,6.2757,6.3941,95300.0],["1998-04-07",6.3941,6.4385,6.2609,6.3349,32300.0],["1998-04-08",6.3053,6.4533,6.2757,6.4385,23800.0],["1998-04-09",6.4385,6.4385,6.2757,6.3645,20600.0],["1998-04-13",6.2757,6.4385,6.2757,6.3645,39300.0],["1998-04-14",6.3349,6.4089,6.2757,6.3793,25300.0],["1998-04-15",6.3793,6.4237,6.3349,6.3941,30000.0],["1998-04-16",6.3349,6.3941,6.2905,6.3497,35000.0],["1998-04-17",6.3201,6.3941,6.2905,6.3941,15200.0],["1998-04-20",6.4237,6.4533,6.3793,6.4385,35400.0],["1998-04-21",6.3793,6.5125,6.3497,6.4681,31000.0],["1998-04-22",6.4977,6.5125,6.3941,6.4385,17800.0],["1998-04-23",6.3793,6.4533,6.3053,6.3053,30100.0],["1998-04-24",6.2757,6.3793,6.2313,6.3793,28900.0],["1998-04-27",6.3941,6.4237,6.2165,6.2165,42900.0],["1998-04-28",6.2757,6.3053,6.0833,6.1573,44600.0],["1998-04-29",6.2017,6.2461,6.0389,6.1277,98500.0],["1998-04-30",6.2165,6.3497,6.1869,6.2757,35500.0],["1998-05-01",6.2905,6.2905,6.2165,6.2313,30300.0],["1998-05-04",6.2757,6.2757,6.0833,6.1425,28300.0],["1998-05-05",6.0981,6.2461,6.0981,6.2461,24400.0],["1998-05-06",6.1573,6.2165,6.1277,6.1869,30000.0],["1998-05-07",6.2165,6.4829,6.2165,6.3201,49700.0],["1998-05-08",6.3201,6.5717,6.2905,6.4829,38900.0],["1998-05-11",6.5421,6.6902,6.5125,6.5421,31600.0],["1998-05-12",6.5717,6.7494,6.5421,6.705,33800.0],["1998-05-13",6.6902,6.6902,6.6458,6.6458,24100.0],["1998-05-14",6.6754,6.7494,6.6754,6.705,20700.0],["1998-05-15",6.7494,6.927,6.705,6.8234,79500.0],["1998-05-18",7.001,7.0602,6.8974,6.927,64300.0],["1998-05-19",6.8678,6.8678,6.6902,6.705,32000.0],["1998-05-20",6.6458,6.927,6.6458,6.7938,44100.0],["1998-05-21",6.8382,7.0158,6.8086,6.9714,23200.0],["1998-05-22",6.9862,7.0158,6.8678,6.8826,22300.0],["1998-05-26",6.927,6.9862,6.8826,6.9714,24000.0],["1998-05-27",6.9862,6.9862,6.705,6.779,42700.0],["1998-05-28",6.7642,7.0454,6.7642,6.9566,46000.0],["1998-05-29",7.1046,7.1342,6.779,6.853,53200.0],["1998-06-01",6.8234,6.853,6.6606,6.6606,22700.0],["1998-06-02",6.6902,6.7494,6.631,6.6458,10800.0],["1998-06-03",6.6902,6.7198,6.5717,6.5717,38400.0],["1998-06-04",6.5421,6.6606,6.5421,6.6606,19600.0],["1998-06-05",6.6902,6.853,6.631,6.853,15900.0],["1998-06-08",6.8234,6.8678,6.7198,6.8382,17000.0],["1998-06-09",6.8382,6.8382,6.7198,6.7346,22800.0],["1998-06-10",6.6902,6.779,6.6902,6.7346,21900.0],["1998-06-11",6.7494,6.8086,6.705,6.7642,8600.0],["1998-06-12",6.7494,6.779,6.631,6.6606,31200.0],["1998-06-15",6.6902,6.7494,6.4089,6.4237,33400.0],["1998-06-16",6.4681,6.5273,6.4237,6.4385,39600.0],["1998-06-17",6.4681,6.5717,6.4533,6.4533,43900.0],["1998-06-18",6.4681,6.4681,6.3941,6.4237,40500.0],["1998-06-19",6.4237,6.5125,6.4237,6.4977,14600.0],["1998-06-22",6.5125,6.5125,6.3941,6.4533,23000.0],["1998-06-23",6.3941,6.5273,6.3645,6.5273,33200.0],["1998-06-24",6.5865,6.7198,6.5865,6.6754,45000.0],["1998-06-25",6.6754,6.6902,6.5865,6.631,19600.0],["1998-06-26",6.6606,6.6754,6.5273,6.6754,19400.0],["1998-06-29",6.705,6.705,6.631,6.6458,17000.0],["1998-06-30",6.6775,6.7074,6.5877,6.6176,17000.0],["1998-07-01",6.6775,6.7673,6.6775,6.6775,47400.0],["1998-07-02",6.7224,6.7224,6.5877,6.6476,13300.0],["1998-07-06",6.6326,6.7673,6.6326,6.7224,22300.0],["1998-07-07",6.7524,6.7524,6.6476,6.7074,22600.0],["1998-07-08",6.6625,6.7374,6.5877,6.6625,14300.0],["1998-07-09",6.6176,6.6176,6.4829,6.5727,21100.0],["1998-07-10",6.6176,6.7524,6.6176,6.7374,17000.0],["1998-07-13",6.7374,6.7673,6.6625,6.7673,24700.0],["1998-07-14",6.7374,6.7673,6.7074,6.7374,18000.0],["1998-07-15",6.7224,6.7673,6.6925,6.7224,19200.0],["1998-07-16",6.7224,6.7673,6.7224,6.7673,26200.0],["1998-07-17",6.7374,6.7673,6.7224,6.7374,20200.0],["1998-07-20",6.7224,6.7673,6.7074,6.7524,12700.0],["1998-07-21",6.7524,6.7673,6.6476,6.6476,12200.0],["1998-07-22",6.6026,6.6775,6.5278,6.6026,27100.0],["1998-07-23",6.5427,6.6476,6.5278,6.5877,21400.0],["1998-07-24",6.5427,6.5427,6.423,6.4978,15500.0],["1998-07-27",6.5278,6.5577,6.4679,6.5427,13500.0],["1998-07-28",6.5877,6.6476,6.4978,6.5128,16000.0],["1998-07-29",6.4978,6.5577,6.4829,6.4829,19900.0],["1998-07-30",6.4829,6.5427,6.4679,6.4679,35600.0],["1998-07-31",6.4679,6.5427,6.4679,6.5128,29400.0],["1998-08-03",6.4829,6.5427,6.4679,6.4679,27500.0],["1998-08-04",6.4679,6.4829,6.4679,6.4679,34300.0],["1998-08-05",6.4679,6.4679,6.2283,6.3781,43400.0],["1998-08-06",6.3182,6.3182,6.2583,6.2583,31600.0],["1998-08-07",6.3182,6.7673,6.2433,6.7074,61600.0],["1998-08-10",6.6775,6.7374,6.6326,6.7074,27300.0],["1998-08-11",6.6775,6.7673,6.5128,6.7074,62500.0],["1998-08-12",6.7074,6.7374,6.5427,6.5727,36800.0],["1998-08-13",6.6326,6.6326,6.4679,6.4829,19200.0],["1998-08-14",6.5278,6.5877,6.4679,6.5877,35600.0],["1998-08-17",6.9021,6.9021,6.6176,6.7673,66700.0],["1998-08-18",6.7374,6.7374,6.5577,6.5577,14000.0],["1998-08-19",6.5427,6.6176,6.4529,6.4679,22200.0],["1998-08-20",6.4379,6.4829,6.2583,6.393,31700.0],["1998-08-21",6.393,6.393,6.2882,6.3032,14400.0],["1998-08-24",6.2433,6.5427,6.2283,6.4379,29800.0],["1998-08-25",6.4379,6.4529,6.3331,6.393,13800.0],["1998-08-26",6.4529,6.5877,6.3331,6.5278,27400.0],["1998-08-27",6.4679,6.5278,6.2283,6.2283,22600.0],["1998-08-28",6.2583,6.2882,6.0487,6.1235,34800.0],["1998-08-31",6.1834,6.1834,5.2102,5.345,129900.0],["1998-09-01",5.5396,6.2134,5.5396,6.1385,124700.0],["1998-09-02",6.1385,6.1685,5.899,6.1086,70000.0],["1998-09-03",6.1385,6.1984,6.0187,6.0487,15600.0],["1998-09-04",6.1086,6.1685,6.0636,6.1086,18600.0],["1998-09-08",6.0786,6.2882,5.9888,6.0487,35600.0],["1998-09-09",6.0936,6.1086,5.884,6.0038,29300.0],["1998-09-10",5.9439,5.9588,5.7492,5.869,45500.0],["1998-09-11",5.8091,5.9289,5.7942,5.884,22900.0],["1998-09-14",5.9139,6.0487,5.9139,5.9888,27400.0],["1998-09-15",5.9289,5.9588,5.8091,5.854,33500.0],["1998-09-16",5.9139,6.1385,5.8091,6.0337,30500.0],["1998-09-17",6.0187,6.0786,5.9888,5.9888,30400.0],["1998-09-18",5.9888,6.0487,5.899,6.0038,21800.0],["1998-09-21",5.9888,6.1086,5.9738,5.9888,14300.0],["1998-09-22",6.0487,6.1984,6.0187,6.1235,27400.0],["1998-09-23",6.1834,6.1834,6.0786,6.1385,13700.0],["1998-09-24",6.0786,6.0936,5.9738,5.9738,54100.0],["1998-09-25",5.9439,5.9888,5.9439,5.9888,14300.0],["1998-09-28",5.9888,5.9888,5.9139,5.9289,25500.0],["1998-09-29",5.9888,5.9888,5.8391,5.9289,23400.0],["1998-09-30",5.8091,5.869,5.8091,5.869,7500.0],["1998-10-01",5.8569,6.0086,5.8265,5.8872,23200.0],["1998-10-02",5.8872,5.9479,5.7507,5.7658,44000.0],["1998-10-05",5.7355,5.8872,5.7355,5.7507,28500.0],["1998-10-06",5.8113,5.8113,5.7051,5.7658,32800.0],["1998-10-07",5.7355,5.7355,5.5534,5.5686,38300.0],["1998-10-08",5.5079,5.6141,5.341,5.5686,53200.0],["1998-10-09",5.6293,5.7051,5.6293,5.6596,26200.0],["1998-10-12",5.9327,5.9479,5.781,5.9327,26100.0],["1998-10-13",5.9024,5.9783,5.8872,5.9176,18100.0],["1998-10-14",5.8569,6.0238,5.8417,5.9783,21900.0],["1998-10-15",5.9176,6.0541,5.8872,6.0541,16500.0],["1998-10-16",6.0996,6.0996,5.8113,5.8417,56500.0],["1998-10-19",5.8417,6.039,5.8417,5.9783,23600.0],["1998-10-20",5.9479,6.0693,5.9024,5.9934,24100.0],["1998-10-21",6.0238,6.0845,5.9176,6.0693,56000.0],["1998-10-22",6.0693,6.0693,6.0389,6.0693,34300.0],["1998-10-23",6.039,6.0693,5.9631,5.9631,11200.0],["1998-10-26",6.0086,6.0693,5.9176,6.0389,19000.0],["1998-10-27",5.9934,6.0693,5.9631,5.9631,31900.0],["1998-10-28",5.9631,6.0238,5.9176,5.9176,84700.0],["1998-10-29",5.9024,5.9479,5.8265,5.9176,16200.0],["1998-10-30",5.9176,6.0693,5.8265,6.0541,30400.0],["1998-11-02",6.0693,6.0693,5.9176,6.0086,13100.0],["1998-11-03",5.9631,5.9631,5.8872,5.8872,15700.0],["1998-11-04",5.8872,6.039,5.8417,6.0086,27900.0],["1998-11-05",5.9631,6.0238,5.7203,5.9783,55500.0],["1998-11-06",5.9783,6.0845,5.9783,6.0389,57900.0],["1998-11-09",5.9783,6.0238,5.8569,5.9176,24100.0],["1998-11-10",5.9327,5.9327,5.8569,5.9024,18600.0],["1998-11-11",5.9327,6.0845,5.8872,6.0693,30100.0],["1998-11-12",6.13,6.1907,6.0693,6.0693,32900.0],["1998-11-13",6.13,6.1907,5.9176,5.9631,33500.0],["1998-11-16",6.0238,6.2969,5.9934,6.2665,31700.0],["1998-11-17",6.5397,6.5397,6.3121,6.4031,80000.0],["1998-11-18",6.3728,6.4183,6.2665,6.4031,32600.0],["1998-11-19",6.3576,6.3879,6.2059,6.3879,18600.0],["1998-11-20",6.3728,6.4183,6.2817,6.3424,9200.0],["1998-11-23",6.3424,6.3879,6.221,6.3272,41300.0],["1998-11-24",6.3121,6.3272,6.13,6.2059,30000.0],["1998-11-25",6.1452,6.1755,6.0086,6.0389,42100.0],["1998-11-27",6.0541,6.0996,6.0086,6.0541,8600.0],["1998-11-30",5.9934,6.0693,5.9479,6.0693,37300.0],["1998-12-01",6.0693,6.13,6.0086,6.13,23200.0],["1998-12-02",6.1907,6.1907,6.0389,6.0693,9800.0],["1998-12-03",6.0693,6.13,5.8872,5.9024,56700.0],["1998-12-04",5.9327,6.0693,5.9176,6.0693,27000.0],["1998-12-07",6.0541,6.13,5.9631,6.0389,31500.0],["1998-12-08",6.0541,6.0845,6.0389,6.0541,17700.0],["1998-12-09",6.0693,6.0693,6.0086,6.0541,27800.0],["1998-12-10",6.0238,6.0693,5.9479,6.0086,14900.0],["1998-12-11",6.0693,6.0845,6.0693,6.0845,41500.0],["1998-12-14",6.0389,6.0996,6.0086,6.0389,20400.0],["1998-12-15",6.0541,6.0693,5.9176,6.0541,25700.0],["1998-12-16",6.0845,6.1148,5.9783,6.0693,16000.0],["1998-12-17",6.0389,6.13,5.9783,6.1148,24400.0],["1998-12-18",6.1148,6.13,5.7658,5.8265,59100.0],["1998-12-21",5.9783,6.0238,5.9024,5.9783,43100.0],["1998-12-22",5.9479,6.1603,5.9024,6.1452,93200.0],["1998-12-23",6.1452,6.1907,6.0845,6.1452,58800.0],["1998-12-24",6.1148,6.1603,6.0541,6.0845,23000.0],["1998-12-28",6.0693,6.1907,5.9783,6.1907,26600.0],["1998-12-29",6.13,6.1603,6.0541,6.1603,21300.0],["1998-12-30",6.13,6.2514,6.13,6.1452,22700.0],["1998-12-31",6.1603,6.3424,6.1603,6.3121,15200.0],["1999-01-04",6.2537,6.2998,5.7774,6.0386,253500.0],["1999-01-05",5.9925,6.0693,5.9156,6.0078,38400.0],["1999-01-06",6.0232,6.0539,5.9003,5.9003,66200.0],["1999-01-07",5.9617,6.0232,5.9003,6.0078,39200.0],["1999-01-08",5.9925,6.0232,5.9003,6.0232,60100.0],["1999-01-11",5.9617,6.0539,5.9617,6.0078,23100.0],["1999-01-12",5.9771,6.0232,5.9617,5.9617,40100.0],["1999-01-13",5.9003,5.9771,5.8695,5.9617,35600.0],["1999-01-14",5.9003,6.0232,5.9003,5.9925,44900.0],["1999-01-15",5.9617,6.1308,5.9156,5.9925,40600.0],["1999-01-19",6.0539,6.0693,5.931,5.9925,36600.0],["1999-01-20",5.9464,6.0078,5.9003,5.931,30800.0],["1999-01-21",5.9003,5.9617,5.8388,5.8695,47800.0],["1999-01-22",5.7159,5.8849,5.7159,5.8081,85200.0],["1999-01-25",5.7774,5.8388,5.7159,5.8081,34900.0],["1999-01-26",5.7774,5.9003,5.7774,5.8388,24300.0],["1999-01-27",5.9003,5.9617,5.8081,5.8234,35500.0],["1999-01-28",5.8081,5.9617,5.7774,5.8234,36600.0],["1999-01-29",5.762,6.0539,5.7159,6.0232,63000.0],["1999-02-01",5.9925,6.0232,5.8388,5.9003,36200.0],["1999-02-02",5.8695,6.0232,5.8695,5.9617,40200.0],["1999-02-03",5.9617,6.1154,5.9617,6.0539,38100.0],["1999-02-04",5.9925,6.1154,5.931,6.0847,28300.0],["1999-02-05",6.1308,6.1308,6.0693,6.1,32300.0],["1999-02-08",6.0847,6.0847,6.0232,6.0847,19700.0],["1999-02-09",6.1308,6.1308,5.9617,6.0232,24500.0],["1999-02-10",6.0847,6.1,5.9617,6.0693,34000.0],["1999-02-11",6.1,6.1,5.9925,6.0386,19900.0],["1999-02-12",6.0693,6.1461,5.9771,6.1,48900.0],["1999-02-16",6.1308,6.2537,6.0232,6.1,50800.0],["1999-02-17",6.2383,6.2383,6.0693,6.1154,47500.0],["1999-02-18",6.0693,6.1769,6.0386,6.0386,21000.0],["1999-02-19",6.0386,6.1769,5.9771,6.0847,47700.0],["1999-02-22",6.0232,6.2537,5.9617,6.2537,65000.0],["1999-02-23",6.1615,6.2383,6.0386,6.1461,26100.0],["1999-02-24",6.0847,6.1154,6.0539,6.1,15400.0],["1999-02-25",6.0539,6.1154,5.9925,6.0847,19900.0],["1999-02-26",6.0693,6.1308,6.0232,6.1308,22200.0],["1999-03-01",6.1154,6.1154,6.0386,6.0386,18200.0],["1999-03-02",6.0386,6.0847,6.0232,6.0693,12200.0],["1999-03-03",6.0232,6.1,6.0078,6.0386,17700.0],["1999-03-04",6.0386,6.0847,6.0232,6.0386,18600.0],["1999-03-05",6.0386,6.0693,6.0078,6.0232,58300.0],["1999-03-08",6.0232,6.1461,5.9925,6.1461,105200.0],["1999-03-09",6.1461,6.2076,6.0693,6.2076,37800.0],["1999-03-10",6.2076,6.269,6.0386,6.0693,49600.0],["1999-03-11",6.1154,6.1461,6.0693,6.0847,27800.0],["1999-03-12",6.0847,6.1769,6.0539,6.1154,25800.0],["1999-03-15",6.1769,6.1769,6.0232,6.1,28600.0],["1999-03-16",6.0386,6.1461,6.0232,6.1154,31800.0],["1999-03-17",6.0847,6.2076,6.0539,6.1922,20900.0],["1999-03-18",6.1461,6.3305,6.1461,6.2844,62700.0],["1999-03-19",6.3459,6.392,6.223,6.223,45300.0],["1999-03-22",6.2229,6.3151,6.1922,6.2383,67100.0],["1999-03-23",6.2076,6.269,6.1461,6.269,35500.0],["1999-03-24",6.269,6.3459,6.2076,6.2844,22500.0],["1999-03-25",6.269,6.3612,6.2229,6.2844,30800.0],["1999-03-26",6.3459,6.3459,6.1461,6.2383,30100.0],["1999-03-29",6.2383,6.3305,6.2076,6.2383,43800.0],["1999-03-30",6.2537,6.3305,6.1769,6.223,40500.0],["1999-03-31",6.1922,6.223,6.1461,6.1769,64200.0],["1999-04-01",6.1395,6.342,6.1083,6.2641,28600.0],["1999-04-05",6.2953,6.342,6.0771,6.1083,52200.0],["1999-04-06",6.0771,6.2174,6.046,6.1083,48500.0],["1999-04-07",6.0771,6.1706,6.0148,6.0771,20300.0],["1999-04-08",6.0304,6.155,6.0304,6.0771,40900.0],["1999-04-09",6.0771,6.1083,6.0148,6.0927,26900.0],["1999-04-12",6.046,6.0927,5.9836,6.046,46400.0],["1999-04-13",5.9836,6.0771,5.9369,6.0148,29300.0],["1999-04-14",5.9836,5.9836,5.8746,5.9525,51900.0],["1999-04-15",5.8901,6.0148,5.7966,5.9369,113600.0],["1999-04-16",5.9525,5.9525,5.8278,5.859,66000.0],["1999-04-19",5.859,6.0304,5.859,5.9992,105200.0],["1999-04-20",6.0615,6.1083,5.9836,5.9992,21900.0],["1999-04-21",6.0304,6.0771,5.9836,5.9836,27200.0],["1999-04-22",5.9525,6.0927,5.9525,6.046,26300.0],["1999-04-23",5.9836,5.9836,5.859,5.968,31100.0],["1999-04-26",6.0304,6.0927,5.9525,6.0615,45100.0],["1999-04-27",6.0615,6.1083,5.9525,6.1083,43300.0],["1999-04-28",6.046,6.1862,5.9836,6.155,26000.0],["1999-04-29",6.2018,6.2329,6.0148,6.0148,43200.0],["1999-04-30",5.9836,6.0304,5.8901,5.9836,36200.0],["1999-05-03",6.0148,6.1083,5.9525,6.0148,28700.0],["1999-05-04",5.9836,6.046,5.9525,5.9836,47500.0],["1999-05-05",6.046,6.046,5.8901,5.9836,22800.0],["1999-05-06",5.9836,6.0148,5.9369,5.9836,19900.0],["1999-05-07",5.9836,6.0927,5.9213,5.9836,37000.0],["1999-05-10",5.9836,6.0771,5.9525,6.046,35400.0],["1999-05-11",6.0615,6.1083,6.0148,6.1083,25100.0],["1999-05-12",6.1239,6.2018,6.0615,6.1083,58500.0],["1999-05-13",6.1706,6.2485,6.1239,6.2329,58200.0],["1999-05-14",6.2797,6.2797,6.1239,6.2329,52600.0],["1999-05-17",6.4044,6.4823,6.3109,6.4199,93500.0],["1999-05-18",6.3576,6.4355,6.3264,6.4199,28100.0],["1999-05-19",6.3888,6.4355,6.3732,6.3732,24500.0],["1999-05-20",6.4044,6.4511,6.3109,6.4511,42200.0],["1999-05-21",6.4511,6.4667,6.3576,6.4355,29300.0],["1999-05-24",6.4199,6.4199,6.2797,6.2797,23900.0],["1999-05-25",6.2797,6.3264,6.1706,6.2485,19400.0],["1999-05-26",6.2953,6.3576,6.2018,6.2018,31500.0],["1999-05-27",6.1395,6.2641,6.0927,6.2329,32400.0],["1999-05-28",6.2641,6.2641,6.1706,6.2174,19400.0],["1999-06-01",6.1706,6.2329,6.1395,6.2174,44200.0],["1999-06-02",6.2174,6.2329,6.155,6.155,20100.0],["1999-06-03",6.1395,6.3264,6.1395,6.2485,34200.0],["1999-06-04",6.2329,6.2329,6.1239,6.2329,25800.0],["1999-06-07",6.233,6.3264,6.1862,6.2953,26000.0],["1999-06-08",6.2953,6.4511,6.1083,6.1083,37600.0],["1999-06-09",6.1083,6.2174,6.1083,6.2018,19400.0],["1999-06-10",6.155,6.2174,6.155,6.1862,24400.0],["1999-06-11",6.1862,6.2174,6.1706,6.1706,17100.0],["1999-06-14",6.2018,6.2174,6.1239,6.2018,37100.0],["1999-06-15",6.2018,6.2174,6.1083,6.155,38700.0],["1999-06-16",6.2174,6.2174,6.1083,6.2018,30900.0],["1999-06-17",6.2018,6.2174,6.1239,6.2018,18700.0],["1999-06-18",6.1706,6.2953,6.1083,6.2485,75000.0],["1999-06-21",6.2329,6.2641,6.1395,6.2329,13500.0],["1999-06-22",6.2018,6.2953,6.1706,6.2485,42300.0],["1999-06-23",6.2953,6.2953,6.233,6.2485,20400.0],["1999-06-24",6.2485,6.2953,6.2329,6.2329,28000.0],["1999-06-25",6.2018,6.2329,6.0771,6.1706,25900.0],["1999-06-28",6.2018,6.2641,6.1395,6.1706,28500.0],["1999-06-29",6.1083,6.2018,6.0771,6.2018,29000.0],["1999-06-30",6.2329,6.2485,6.1706,6.2174,22000.0],["1999-07-01",6.211,6.2427,6.1004,6.1952,34200.0],["1999-07-02",6.2269,6.2269,6.1636,6.1794,23300.0],["1999-07-06",6.2427,6.3059,6.1794,6.1794,37400.0],["1999-07-07",6.1794,6.2427,6.1794,6.1794,40900.0],["1999-07-08",6.1794,6.1952,6.0688,6.132,71800.0],["1999-07-09",6.1636,6.1952,6.0688,6.1636,44000.0],["1999-07-12",6.132,6.211,6.132,6.1794,38100.0],["1999-07-13",6.1952,6.1952,6.0846,6.0846,52300.0],["1999-07-14",6.0846,6.1478,6.0688,6.0846,17500.0],["1999-07-15",6.132,6.132,6.0056,6.0056,81900.0],["1999-07-16",6.0214,6.1004,6.0214,6.0214,63800.0],["1999-07-19",6.0372,6.0688,6.0056,6.0214,29600.0],["1999-07-20",6.0056,6.0372,5.9424,5.9424,56100.0],["1999-07-21",6.053,6.053,5.9424,5.9424,47300.0],["1999-07-22",5.9898,6.053,5.9266,5.9424,32400.0],["1999-07-23",5.9108,5.9424,5.8634,5.9266,37400.0],["1999-07-26",5.9424,5.9424,5.8317,5.8317,39400.0],["1999-07-27",5.8634,5.9424,5.7843,5.8159,64900.0],["1999-07-28",5.8159,5.8475,5.7211,5.7211,32800.0],["1999-07-29",5.7843,5.7843,5.6895,5.7053,73200.0],["1999-07-30",5.7211,5.7527,5.6421,5.6737,45400.0],["1999-08-02",5.6421,5.6895,5.5631,5.5947,54100.0],["1999-08-03",5.6263,5.6895,5.5947,5.6263,61400.0],["1999-08-04",5.5631,5.6263,5.5157,5.5631,105200.0],["1999-08-05",5.5947,5.7211,5.5473,5.5947,106300.0],["1999-08-06",5.6105,5.6263,5.4682,5.5631,97200.0],["1999-08-09",5.5631,5.6263,5.4999,5.5315,73700.0],["1999-08-10",5.5315,5.5631,5.4524,5.4682,50100.0],["1999-08-11",5.5315,5.5947,5.4524,5.4682,72100.0],["1999-08-12",5.4682,5.5473,5.3418,5.405,110500.0],["1999-08-13",5.3734,5.4366,5.3734,5.405,120200.0],["1999-08-16",5.4208,5.7211,5.3892,5.7211,182300.0],["1999-08-17",6.0688,6.0688,5.9108,5.9898,103200.0],["1999-08-18",5.9898,6.053,5.9582,6.0056,47800.0],["1999-08-19",5.974,5.974,5.8792,5.895,47800.0],["1999-08-20",5.8634,5.8792,5.8159,5.8317,27000.0],["1999-08-23",5.7685,5.8475,5.7211,5.7211,43500.0],["1999-08-24",5.7527,5.8317,5.7211,5.7211,31000.0],["1999-08-25",5.6895,5.7527,5.6105,5.6737,61000.0],["1999-08-26",5.6263,5.7211,5.6263,5.6263,28300.0],["1999-08-27",5.6263,5.7369,5.6263,5.7053,28600.0],["1999-08-30",5.6737,5.7053,5.6263,5.6263,28600.0],["1999-08-31",5.5947,5.6263,5.4682,5.5157,61100.0],["1999-09-01",5.5473,5.5473,5.3892,5.4682,45000.0],["1999-09-02",5.4682,5.5315,5.326,5.4999,36100.0],["1999-09-03",5.4366,5.5315,5.3734,5.4841,55300.0],["1999-09-07",5.5315,5.5315,5.3734,5.405,46600.0],["1999-09-08",5.4366,5.4366,5.3102,5.3734,48000.0],["1999-09-09",5.3418,5.4524,5.2786,5.4208,77600.0],["1999-09-10",5.4208,5.4999,5.3892,5.3892,44500.0],["1999-09-13",5.405,5.6263,5.405,5.5789,60200.0],["1999-09-14",5.5631,5.6263,5.4524,5.4524,38100.0],["1999-09-15",5.4366,5.4682,5.3892,5.405,38600.0],["1999-09-16",5.3734,5.4682,5.3734,5.3734,44700.0],["1999-09-17",5.3576,5.5315,5.3576,5.4208,57700.0],["1999-09-20",5.3892,5.5315,5.3892,5.4524,59500.0],["1999-09-21",5.3892,5.4366,5.326,5.3576,35200.0],["1999-09-22",5.3576,5.4682,5.3576,5.405,44900.0],["1999-09-23",5.3892,5.4682,5.3892,5.4366,46900.0],["1999-09-24",5.4682,5.4999,5.4366,5.4682,32200.0],["1999-09-27",5.4682,5.5315,5.3892,5.4366,37100.0],["1999-09-28",5.4208,5.5631,5.326,5.3734,59500.0],["1999-09-29",5.3734,5.3734,5.2944,5.326,41900.0],["1999-09-30",5.2786,5.3418,5.2154,5.247,67300.0],["1999-10-01",5.3082,5.3887,5.2761,5.3887,45600.0],["1999-10-04",5.4048,5.4048,5.3404,5.3887,34500.0],["1999-10-05",5.3887,5.3887,5.2922,5.3243,63500.0],["1999-10-06",5.2761,5.3404,5.2761,5.3404,53200.0],["1999-10-07",5.3726,5.3726,5.3082,5.3243,47400.0],["1999-10-08",5.3082,5.3404,5.2761,5.3082,36200.0],["1999-10-11",5.3565,5.4691,5.2922,5.4369,63100.0],["1999-10-12",5.3887,5.4369,5.3243,5.3404,33600.0],["1999-10-13",5.3243,5.3887,5.3082,5.3726,30400.0],["1999-10-14",5.3404,5.3726,5.2922,5.3082,19000.0],["1999-10-15",5.2761,5.2761,5.1796,5.2439,56900.0],["1999-10-18",5.3082,5.3082,5.2278,5.2761,30900.0],["1999-10-19",5.3404,5.3726,5.2761,5.3243,36100.0],["1999-10-20",5.3404,5.4369,5.2761,5.3726,33400.0],["1999-10-21",5.3726,5.4048,5.2439,5.2439,34900.0],["1999-10-22",5.2278,5.2761,5.0991,5.1474,90800.0],["1999-10-25",5.1474,5.1635,5.0991,5.1313,36800.0],["1999-10-26",5.0991,5.1474,5.0991,5.1474,39300.0],["1999-10-27",5.1474,5.1796,5.083,5.0991,37700.0],["1999-10-28",5.083,5.1796,5.083,5.1313,68400.0],["1999-10-29",5.1152,5.2439,5.0991,5.1313,145600.0],["1999-11-01",5.1313,5.1796,5.083,5.1152,57100.0],["1999-11-02",5.1313,5.1474,5.083,5.1474,99900.0],["1999-11-03",5.083,5.1796,5.083,5.1474,74400.0],["1999-11-04",5.1313,5.1796,5.0991,5.1474,60600.0],["1999-11-05",5.1313,5.1956,5.1152,5.1313,98900.0],["1999-11-08",5.1152,5.2117,5.1152,5.1474,88100.0],["1999-11-09",5.1313,5.1796,5.1152,5.1474,119100.0],["1999-11-10",5.1313,5.1796,5.083,5.1152,94000.0],["1999-11-11",5.1474,5.1474,5.1152,5.1474,50900.0],["1999-11-12",5.1474,5.2117,5.0991,5.1313,61500.0],["1999-11-15",5.1313,5.1635,5.0991,5.1313,138400.0],["1999-11-16",5.1474,5.1635,5.083,5.1313,61300.0],["1999-11-17",5.1474,5.1474,5.083,5.083,61900.0],["1999-11-18",5.0991,5.1474,5.067,5.067,61400.0],["1999-11-19",5.067,5.067,4.9222,4.9544,134100.0],["1999-11-22",4.9544,4.9544,4.8257,4.89,184100.0],["1999-11-23",4.89,4.89,4.8257,4.8578,94300.0],["1999-11-24",4.89,4.9544,4.8578,4.9222,145700.0],["1999-11-26",4.8739,4.89,4.8578,4.89,23000.0],["1999-11-29",4.9222,4.9544,4.8578,4.8739,123500.0],["1999-11-30",4.8418,4.8739,4.8257,4.8257,85000.0],["1999-12-01",4.8257,4.9544,4.8257,4.8739,91900.0],["1999-12-02",4.8418,4.9544,4.8257,4.9061,137700.0],["1999-12-03",4.9704,5.067,4.9222,4.9704,104700.0],["1999-12-06",5.0348,5.083,4.8578,4.89,108800.0],["1999-12-07",4.8739,4.9222,4.8578,4.9061,54600.0],["1999-12-08",4.8739,4.9061,4.8257,4.8739,83900.0],["1999-12-09",4.89,4.9544,4.8418,4.8739,83300.0],["1999-12-10",4.8578,4.9544,4.8578,4.9061,109800.0],["1999-12-13",4.8739,4.9061,4.8578,4.8578,66800.0],["1999-12-14",4.8739,4.9383,4.8418,4.8418,79300.0],["1999-12-15",4.8418,4.89,4.7774,4.7935,111200.0],["1999-12-16",4.8578,4.8739,4.8257,4.8418,55000.0],["1999-12-17",4.8418,4.89,4.7935,4.8418,71400.0],["1999-12-20",4.8257,4.8739,4.8096,4.8096,83000.0],["1999-12-21",4.8096,4.8578,4.7452,4.7613,201100.0],["1999-12-22",4.7613,4.9383,4.7613,4.8578,136800.0],["1999-12-23",4.8096,4.9222,4.8096,4.8257,73600.0],["1999-12-27",4.8257,4.89,4.7935,4.89,74300.0],["1999-12-28",4.89,4.9865,4.89,4.9222,90400.0],["1999-12-29",4.9704,4.9704,4.8578,4.8739,72600.0],["1999-12-30",4.9061,4.9222,4.8578,4.9222,71400.0],["1999-12-31",4.89,4.9865,4.8739,4.9865,60800.0],["2000-01-03",4.9834,5.0653,4.9506,4.967,82800.0],["2000-01-04",4.9834,5.0326,4.967,4.9834,102800.0],["2000-01-05",4.9834,5.0326,4.9834,4.9998,58100.0],["2000-01-06",5.049,5.1145,4.9998,5.0162,50900.0],["2000-01-07",5.0162,5.0817,5.0162,5.0653,53000.0],["2000-01-10",5.0981,5.1473,5.0162,5.1145,74600.0],["2000-01-11",5.0817,5.3768,5.0817,5.2948,94500.0],["2000-01-12",5.3112,5.4752,5.3112,5.4424,85500.0],["2000-01-13",5.4424,5.4752,5.344,5.3604,64900.0],["2000-01-14",5.3276,5.3604,5.2457,5.3112,54100.0],["2000-01-18",5.344,5.3768,5.2457,5.3604,94000.0],["2000-01-19",5.3768,5.3768,5.2785,5.344,94600.0],["2000-01-20",5.3604,5.3604,5.2948,5.344,44900.0],["2000-01-21",5.344,5.3604,5.2785,5.3112,63400.0],["2000-01-24",5.344,5.3768,5.2457,5.2457,125300.0],["2000-01-25",5.2457,5.2621,5.1801,5.2457,65100.0],["2000-01-26",5.1965,5.2457,5.1473,5.1801,55300.0],["2000-01-27",5.1801,5.2129,5.0162,5.0326,62200.0],["2000-01-28",5.0326,5.1801,4.9998,4.9998,88600.0],["2000-01-31",4.9998,5.049,4.8522,4.967,188700.0],["2000-02-01",4.9014,4.9834,4.8522,4.9014,135500.0],["2000-02-02",4.8522,4.9178,4.7867,4.885,143300.0],["2000-02-03",4.885,4.9014,4.7211,4.885,232900.0],["2000-02-04",4.9178,4.9178,4.8195,4.9178,101300.0],["2000-02-07",4.9178,4.9342,4.7375,4.7703,125800.0],["2000-02-08",4.7375,4.7867,4.6883,4.7703,127300.0],["2000-02-09",4.7375,4.7867,4.7375,4.7703,62300.0],["2000-02-10",4.7867,4.8195,4.6555,4.7047,112700.0],["2000-02-11",4.7047,4.7539,4.6719,4.7047,72700.0],["2000-02-14",4.6719,4.7211,4.6555,4.7047,102100.0],["2000-02-15",4.7375,4.7539,4.6883,4.7211,67900.0],["2000-02-16",4.7211,4.8195,4.6719,4.7867,154800.0],["2000-02-17",4.7867,4.8358,4.7047,4.7375,70000.0],["2000-02-18",4.7211,4.7375,4.6883,4.7047,116500.0],["2000-02-22",4.7211,4.7375,4.6391,4.6719,93400.0],["2000-02-23",4.6064,4.6719,4.59,4.6391,148400.0],["2000-02-24",4.6064,4.6883,4.6064,4.6555,77800.0],["2000-02-25",4.6227,4.6719,4.6064,4.6064,86700.0],["2000-02-28",4.6719,4.7047,4.6227,4.7047,87700.0],["2000-02-29",4.7047,4.8522,4.7047,4.8358,80800.0],["2000-03-01",4.8686,4.9014,4.8359,4.9014,79900.0],["2000-03-02",4.8522,4.885,4.7867,4.8031,148100.0],["2000-03-03",4.7867,4.8522,4.7867,4.8031,72700.0],["2000-03-06",4.8195,4.8522,4.7211,4.8358,58800.0],["2000-03-07",4.8522,4.8522,4.7211,4.8195,74600.0],["2000-03-08",4.8358,4.8522,4.7211,4.7375,52400.0],["2000-03-09",4.7867,4.8522,4.7539,4.8031,46700.0],["2000-03-10",4.8195,4.8522,4.7703,4.7703,75800.0],["2000-03-13",4.7703,4.8195,4.7375,4.7539,63400.0],["2000-03-14",4.7375,4.8195,4.7375,4.7539,31900.0],["2000-03-15",4.7867,4.8522,4.7539,4.8195,59100.0],["2000-03-16",4.8359,4.967,4.8359,4.9014,72400.0],["2000-03-17",4.9014,4.9834,4.9014,4.967,57200.0],["2000-03-20",4.9834,4.9998,4.885,4.9834,156900.0],["2000-03-21",4.9506,5.1801,4.9506,5.0162,60200.0],["2000-03-22",5.0817,5.1801,5.0817,5.1473,65300.0],["2000-03-23",5.1965,5.2129,5.0162,5.0162,83200.0],["2000-03-24",5.0326,5.2457,5.0162,5.1637,58800.0],["2000-03-27",5.1309,5.2129,5.1145,5.2129,38000.0],["2000-03-28",5.1801,5.2457,5.1801,5.2457,84400.0],["2000-03-29",5.2457,5.4096,5.2293,5.3112,90300.0],["2000-03-30",5.3604,5.3604,5.0817,5.1801,69800.0],["2000-03-31",5.1801,5.2129,5.0653,5.2129,68400.0],["2000-04-03",5.2797,5.2797,5.0959,5.1962,59300.0],["2000-04-04",5.1795,5.2463,5.0792,5.1628,57600.0],["2000-04-05",5.1293,5.1795,5.0792,5.146,40800.0],["2000-04-06",5.1795,5.3131,5.146,5.263,55300.0],["2000-04-07",5.2296,5.2964,5.2129,5.263,50500.0],["2000-04-10",5.2463,5.2964,5.1628,5.2463,84600.0],["2000-04-11",5.2296,5.3465,5.1962,5.1962,95000.0],["2000-04-12",5.263,5.2797,5.1795,5.2463,74700.0],["2000-04-13",5.2129,5.263,5.1795,5.2129,60800.0],["2000-04-14",5.1962,5.2129,5.0458,5.0625,87400.0],["2000-04-17",4.9957,5.1293,4.979,5.0959,93100.0],["2000-04-18",5.0625,5.1126,4.979,5.0291,78700.0],["2000-04-19",5.0625,5.1795,5.0124,5.0792,64800.0],["2000-04-20",5.0792,5.1461,4.979,5.0792,43600.0],["2000-04-24",5.1293,5.146,5.0124,5.1293,44100.0],["2000-04-25",5.0792,5.1461,4.979,5.0792,44900.0],["2000-04-26",5.0792,5.1126,5.0291,5.1126,33700.0],["2000-04-27",5.1126,5.1293,5.0291,5.0458,37900.0],["2000-04-28",5.0792,5.146,5.0458,5.1293,25600.0],["2000-05-01",5.1293,5.146,5.0291,5.1293,65900.0],["2000-05-02",5.1628,5.1628,5.0458,5.0625,37800.0],["2000-05-03",5.0625,5.146,5.0124,5.146,78400.0],["2000-05-04",5.146,5.1628,5.0959,5.1293,31400.0],["2000-05-05",5.0792,5.1126,5.0291,5.1126,56200.0],["2000-05-08",5.0792,5.1461,5.0124,5.0959,39700.0],["2000-05-09",5.0792,5.1126,5.0458,5.0792,43000.0],["2000-05-10",5.1126,5.1461,5.0124,5.0458,76600.0],["2000-05-11",5.0458,5.0959,5.0458,5.0959,32200.0],["2000-05-12",5.1461,5.1461,5.0625,5.0792,36100.0],["2000-05-15",5.0625,5.1962,5.0625,5.1795,99700.0],["2000-05-16",5.2463,5.263,5.1795,5.2463,58500.0],["2000-05-17",5.2463,5.3131,5.1628,5.2463,28500.0],["2000-05-18",5.2797,5.3967,5.263,5.38,100000.0],["2000-05-19",5.3131,5.3633,5.2797,5.3131,40600.0],["2000-05-22",5.38,5.5303,5.3465,5.4635,48600.0],["2000-05-23",5.4635,5.4635,5.3465,5.3465,31800.0],["2000-05-24",5.38,5.38,5.2129,5.263,21800.0],["2000-05-25",5.2964,5.3298,5.2296,5.3131,39800.0],["2000-05-26",5.2964,5.3633,5.2964,5.3633,18800.0],["2000-05-30",5.5136,5.5303,5.3465,5.3633,47100.0],["2000-05-31",5.3298,5.38,5.3298,5.3633,38700.0],["2000-06-01",5.3967,5.4802,5.263,5.3131,71700.0],["2000-06-02",5.3298,5.4134,5.3298,5.3465,31200.0],["2000-06-05",5.4134,5.4468,5.3131,5.3131,24900.0],["2000-06-06",5.3298,5.3465,5.1126,5.1293,33400.0],["2000-06-07",5.1126,5.2797,5.1126,5.1628,48600.0],["2000-06-08",5.1628,5.2296,5.1628,5.1795,30600.0],["2000-06-09",5.1628,5.1795,5.1126,5.1126,50000.0],["2000-06-12",5.1461,5.1628,5.0458,5.0792,56300.0],["2000-06-13",5.0792,5.1126,5.0458,5.0625,47200.0],["2000-06-14",5.0625,5.0792,4.9623,5.0124,26600.0],["2000-06-15",5.1126,5.1293,5.0458,5.0792,55300.0],["2000-06-16",5.1126,5.1126,5.0458,5.0625,38100.0],["2000-06-19",5.0625,5.1293,5.0291,5.0959,43100.0],["2000-06-20",5.0959,5.1293,5.0458,5.0458,93600.0],["2000-06-21",4.9957,5.0792,4.9957,5.0458,55700.0],["2000-06-22",5.0458,5.0458,4.9121,4.9456,57700.0],["2000-06-23",5.0124,5.0792,4.9456,4.9957,134200.0],["2000-06-26",4.9623,5.0458,4.9623,4.9957,25400.0],["2000-06-27",5.0291,5.0792,4.9623,5.0291,62000.0],["2000-06-28",5.0625,5.0959,5.0291,5.0625,48900.0],["2000-06-29",5.0792,5.1293,5.0625,5.0959,27800.0],["2000-06-30",5.1293,5.146,5.0458,5.146,47300.0],["2000-07-03",5.2142,5.2483,5.1972,5.2142,24500.0],["2000-07-05",5.2483,5.2483,5.1801,5.2142,45700.0],["2000-07-06",5.1972,5.2653,5.1801,5.1972,38600.0],["2000-07-07",5.1972,5.2824,5.1801,5.1801,42500.0],["2000-07-10",5.1801,5.2142,5.1461,5.1801,32900.0],["2000-07-11",5.2312,5.2483,5.1801,5.2483,32400.0],["2000-07-12",5.2312,5.3164,5.2142,5.2483,44100.0],["2000-07-13",5.2824,5.3164,5.2142,5.2653,30900.0],["2000-07-14",5.2313,5.2994,5.2142,5.2142,21400.0],["2000-07-17",5.2483,5.3505,5.2142,5.2142,30400.0],["2000-07-18",5.2483,5.2483,5.1801,5.1972,23600.0],["2000-07-19",5.1972,5.2313,5.1801,5.1801,25900.0],["2000-07-20",5.1972,5.2483,5.1801,5.2312,27700.0],["2000-07-21",5.2483,5.2483,5.1801,5.1801,20500.0],["2000-07-24",5.0949,5.0949,4.7541,4.9075,360100.0],["2000-07-25",4.8734,4.9416,4.8393,4.8905,143300.0],["2000-07-26",4.8905,4.9416,4.8905,4.9416,148700.0],["2000-07-27",4.9416,4.9927,4.8393,4.8393,154600.0],["2000-07-28",4.8393,4.8734,4.8223,4.8564,158000.0],["2000-07-31",4.8223,4.8905,4.7882,4.8564,150200.0],["2000-08-01",4.8564,4.9075,4.8564,4.8905,45800.0],["2000-08-02",4.8905,4.9075,4.8393,4.8564,79700.0],["2000-08-03",4.8564,4.8905,4.8393,4.8734,59300.0],["2000-08-04",4.8734,4.9757,4.8393,4.9416,97300.0],["2000-08-07",4.9245,4.9757,4.9075,4.9586,35000.0],["2000-08-08",4.9416,4.9757,4.8734,4.9245,88000.0],["2000-08-09",4.8905,5.0097,4.8734,5.0097,92600.0],["2000-08-10",5.0268,5.0268,4.9416,4.9757,36700.0],["2000-08-11",4.9245,5.0097,4.9075,5.0097,34800.0],["2000-08-14",5.0097,5.0268,4.9586,5.0097,36300.0],["2000-08-15",5.0268,5.2313,4.9757,5.1631,150100.0],["2000-08-16",5.2142,5.2142,5.1461,5.1631,54400.0],["2000-08-17",5.1631,5.1631,5.0268,5.0438,26100.0],["2000-08-18",4.9927,4.9927,4.9075,4.9075,40600.0],["2000-08-21",4.8905,4.9757,4.8734,4.9757,39800.0],["2000-08-22",4.9075,4.9757,4.8905,4.9586,30300.0],["2000-08-23",4.9416,5.0097,4.8905,4.9075,31500.0],["2000-08-24",4.9075,4.9586,4.8905,4.9586,20500.0],["2000-08-25",4.9075,4.9416,4.8905,4.8905,33200.0],["2000-08-28",4.8905,4.9416,4.8564,4.8734,69000.0],["2000-08-29",4.9245,4.9416,4.8734,4.9075,147300.0],["2000-08-30",4.9245,4.9416,4.8564,4.8734,66000.0],["2000-08-31",4.8564,4.9416,4.8564,4.9075,49300.0],["2000-09-01",4.9245,4.9586,4.8905,4.9075,41100.0],["2000-09-05",4.8734,4.9416,4.8393,4.8905,64300.0],["2000-09-06",4.8905,5.0268,4.8905,4.9416,58200.0],["2000-09-07",4.9245,4.9757,4.9075,4.9416,52600.0],["2000-09-08",4.9245,4.9586,4.9075,4.9075,23700.0],["2000-09-11",4.9586,4.9586,4.9075,4.9075,36300.0],["2000-09-12",4.9075,4.9586,4.9075,4.9416,52500.0],["2000-09-13",4.9416,4.9416,4.9075,4.9416,38400.0],["2000-09-14",4.9075,4.9416,4.9075,4.9416,35000.0],["2000-09-15",4.9245,4.9586,4.9075,4.9245,36700.0],["2000-09-18",4.9075,4.9586,4.9075,4.9075,32700.0],["2000-09-19",4.9245,4.9586,4.9075,4.9075,32400.0],["2000-09-20",4.9245,4.9416,4.9075,4.9075,42100.0],["2000-09-21",4.9075,4.9586,4.9075,4.9416,38000.0],["2000-09-22",4.9245,4.9586,4.9075,4.9245,38000.0],["2000-09-25",4.9075,4.9416,4.9075,4.9245,51800.0],["2000-09-26",4.9245,4.9757,4.9075,4.9416,77800.0],["2000-09-27",4.9416,4.9586,4.8905,4.9245,330000.0],["2000-09-28",4.9245,4.9927,4.9075,4.9757,48600.0],["2000-09-29",4.9927,5.0438,4.9756,5.0268,24700.0],["2000-10-02",5.0484,5.118,5.0135,5.0484,22500.0],["2000-10-03",5.0658,5.0832,5.031,5.0658,33200.0],["2000-10-04",5.0832,5.118,5.0135,5.0135,46900.0],["2000-10-05",5.0135,5.0484,4.9787,5.0135,46100.0],["2000-10-06",4.9961,5.0484,4.9961,5.0309,28600.0],["2000-10-09",5.0135,5.0484,5.0135,5.0135,33200.0],["2000-10-10",5.0135,5.0484,4.9787,5.0135,44900.0],["2000-10-11",5.0135,5.0484,4.9613,4.9613,51300.0],["2000-10-12",4.9961,5.0135,4.9439,4.9961,59500.0],["2000-10-13",4.9961,5.0135,4.9613,4.9787,42900.0],["2000-10-16",4.9787,5.0135,4.9439,4.9961,27400.0],["2000-10-17",4.9787,5.0309,4.9439,4.9613,36200.0],["2000-10-18",4.9613,5.0135,4.9091,4.9091,56700.0],["2000-10-19",4.9439,4.9787,4.9091,4.9439,52500.0],["2000-10-20",4.9439,4.9613,4.9091,4.9265,39900.0],["2000-10-23",4.9265,5.0135,4.9265,5.0135,33700.0],["2000-10-24",4.9787,5.0135,4.9439,4.9961,20000.0],["2000-10-25",5.0135,5.0135,4.9439,4.9961,13000.0],["2000-10-26",4.9961,4.9961,4.9439,4.9613,41100.0],["2000-10-27",4.9439,4.9961,4.9439,4.9613,45700.0],["2000-10-30",4.9787,5.0135,4.9613,4.9961,26600.0],["2000-10-31",4.9613,4.9961,4.9439,4.9613,32400.0],["2000-11-01",4.9439,4.9961,4.9439,4.9613,32200.0],["2000-11-02",4.9787,4.9961,4.9439,4.9961,37700.0],["2000-11-03",4.9613,4.9961,4.9439,4.9613,25400.0],["2000-11-06",4.9787,4.9961,4.9613,4.9787,58400.0],["2000-11-07",4.9613,4.9961,4.9613,4.9613,64400.0],["2000-11-08",4.9787,4.9961,4.9613,4.9961,22600.0],["2000-11-09",4.9961,5.0484,4.9439,5.0484,93400.0],["2000-11-10",5.0658,5.1354,5.0484,5.1006,31100.0],["2000-11-13",5.0309,5.1528,5.0135,5.118,63700.0],["2000-11-14",5.1354,5.1528,5.0832,5.1528,33500.0],["2000-11-15",5.1702,5.2921,5.1528,5.2398,60600.0],["2000-11-16",5.2921,5.4313,5.2573,5.3095,59500.0],["2000-11-17",5.3617,5.3617,5.1876,5.1876,105800.0],["2000-11-20",5.1702,5.1702,5.0484,5.0832,40500.0],["2000-11-21",5.1006,5.118,5.0135,5.0135,34900.0],["2000-11-22",5.0135,5.0832,4.9787,5.0658,41800.0],["2000-11-24",5.031,5.0484,5.0135,5.0484,40100.0],["2000-11-27",5.0135,5.0658,5.0135,5.0309,38100.0],["2000-11-28",5.031,5.0658,5.031,5.0484,14400.0],["2000-11-29",5.031,5.1006,5.031,5.0658,40400.0],["2000-11-30",5.0832,5.1006,5.0135,5.0309,39200.0],["2000-12-01",5.0832,5.0832,5.0135,5.0484,25300.0],["2000-12-04",5.0191,5.0637,4.9996,4.9996,42500.0],["2000-12-05",5.0191,5.0414,5.0135,5.0247,54500.0],["2000-12-06",5.0275,5.0386,5.0135,5.0135,25900.0],["2000-12-07",5.0135,5.0303,4.9857,4.9913,28300.0],["2000-12-08",5.0135,5.0665,4.9885,5.0108,46000.0],["2000-12-11",5.0135,5.0414,4.9857,4.9857,54500.0],["2000-12-12",4.9996,5.0358,4.9996,4.9996,36600.0],["2000-12-13",5.0135,5.0609,4.9996,5.0553,28100.0],["2000-12-14",5.0275,5.0553,5.0135,5.0525,32500.0],["2000-12-15",5.0414,5.0665,5.0135,5.0414,74700.0],["2000-12-18",5.0414,5.0553,5.0191,5.0303,51400.0],["2000-12-19",5.0163,5.1194,5.0163,5.1194,71300.0],["2000-12-20",5.0915,5.0915,5.008,5.0108,93500.0],["2000-12-21",5.0108,5.0692,4.9996,5.0135,104300.0],["2000-12-22",5.0135,5.0832,4.9996,5.0219,102500.0],["2000-12-26",5.0135,5.0748,4.9773,5.0135,115600.0],["2000-12-27",5.0135,5.0832,4.9996,5.0665,55700.0],["2000-12-28",5.0414,5.0999,5.0135,5.0971,71200.0],["2000-12-29",5.1027,5.1277,5.0135,5.111,85600.0],["2001-01-02",5.1822,5.1822,5.1082,5.1309,48300.0],["2001-01-03",5.1167,5.1936,5.1167,5.1936,83100.0],["2001-01-04",5.185,5.185,5.1224,5.1793,38100.0],["2001-01-05",5.1566,5.1822,5.1224,5.1793,110900.0],["2001-01-08",5.185,5.4781,5.185,5.4753,95800.0],["2001-01-09",5.4924,5.4924,5.4383,5.481,35600.0],["2001-01-10",5.4924,5.6147,5.4838,5.5521,46000.0],["2001-01-11",5.5521,5.6176,5.5521,5.6062,35700.0],["2001-01-12",5.6005,5.6773,5.572,5.6773,46700.0],["2001-01-16",5.6603,5.7086,5.6176,5.6916,85200.0],["2001-01-17",5.6916,5.6916,5.6347,5.666,53600.0],["2001-01-18",5.6773,5.6916,5.6432,5.6887,37000.0],["2001-01-19",5.6887,5.6916,5.6347,5.6546,37600.0],["2001-01-22",5.6546,5.6916,5.646,5.646,47400.0],["2001-01-23",5.6574,5.6859,5.6204,5.6432,27500.0],["2001-01-24",5.6147,5.6631,5.5521,5.5863,45800.0],["2001-01-25",5.5863,5.6489,5.5066,5.5123,51200.0],["2001-01-26",5.535,5.5664,5.4298,5.4952,35100.0],["2001-01-29",5.555,5.6204,5.5436,5.592,30100.0],["2001-01-30",5.5635,5.5948,5.4924,5.592,48400.0],["2001-01-31",5.6204,5.6745,5.5664,5.5664,35800.0],["2001-02-01",5.5663,5.6346,5.5493,5.6204,36800.0],["2001-02-02",5.6204,5.6773,5.6005,5.6033,38500.0],["2001-02-05",5.6033,5.6033,5.4781,5.4924,55500.0],["2001-02-06",5.5208,5.6176,5.5208,5.572,44100.0],["2001-02-07",5.5493,5.5891,5.5294,5.5891,32000.0],["2001-02-08",5.6176,5.6631,5.5863,5.6403,32500.0],["2001-02-09",5.6603,5.6773,5.5777,5.5806,40000.0],["2001-02-12",5.6204,5.6631,5.592,5.6062,44900.0],["2001-02-13",5.6916,5.7343,5.6916,5.6916,85300.0],["2001-02-14",5.7485,5.7485,5.6631,5.7172,58200.0],["2001-02-15",5.7599,5.7599,5.6773,5.7229,59100.0],["2001-02-16",5.8054,5.8908,5.7656,5.8566,98700.0],["2001-02-20",5.8481,5.8623,5.8339,5.8367,127400.0],["2001-02-21",5.8339,5.8339,5.6973,5.7343,44200.0],["2001-02-22",5.7058,5.7627,5.5777,5.629,61200.0],["2001-02-23",5.6489,5.6887,5.5777,5.6347,40900.0],["2001-02-26",5.6375,5.7542,5.6062,5.7343,58600.0],["2001-02-27",5.7769,5.8908,5.7627,5.7826,66200.0],["2001-02-28",5.7826,5.8908,5.7627,5.8623,75500.0],["2001-03-01",5.8339,5.8765,5.7741,5.8339,53700.0],["2001-03-02",5.8481,5.9648,5.794,5.9335,46500.0],["2001-03-05",5.9022,5.9164,5.8481,5.868,27200.0],["2001-03-06",5.8339,5.9022,5.8139,5.8765,42900.0],["2001-03-07",5.8765,5.9022,5.8566,5.8623,45500.0],["2001-03-08",5.9135,5.9904,5.8339,5.9505,48400.0],["2001-03-09",6.0217,6.1127,5.9363,6.053,80000.0],["2001-03-12",6.053,6.0757,5.9761,5.979,63600.0],["2001-03-13",5.979,6.09,5.9477,6.0188,39300.0],["2001-03-14",5.9761,5.9847,5.8709,5.905,53300.0],["2001-03-15",5.8908,5.9477,5.8623,5.8623,39300.0],["2001-03-16",5.8652,5.9619,5.8339,5.8794,23800.0],["2001-03-19",5.9192,5.9705,5.8794,5.9135,33300.0],["2001-03-20",5.8623,5.9733,5.8339,5.9078,39000.0],["2001-03-21",5.9335,5.9477,5.8794,5.8936,25200.0],["2001-03-22",5.8623,5.905,5.7513,5.7627,30900.0],["2001-03-23",5.72,5.8196,5.6944,5.8054,54700.0],["2001-03-26",5.8339,5.8908,5.8339,5.8737,20900.0],["2001-03-27",5.8339,5.9761,5.8339,5.9761,39900.0],["2001-03-28",5.9619,5.9733,5.9335,5.9648,24200.0],["2001-03-29",5.9477,6.2465,5.9107,6.1867,67900.0],["2001-03-30",6.1867,6.3319,6.1184,6.3176,43600.0],["2001-04-02",6.3003,6.3032,6.0656,6.138,55300.0],["2001-04-03",6.0656,6.2047,5.8831,5.9961,58900.0],["2001-04-04",6.0251,6.0685,5.9382,5.9556,23500.0],["2001-04-05",5.9527,6.1699,5.9179,6.112,33900.0],["2001-04-06",6.0396,6.112,5.8802,6.112,49700.0],["2001-04-09",6.0396,6.0396,5.8542,5.8571,66500.0],["2001-04-10",5.8513,5.9556,5.7064,5.9237,82900.0],["2001-04-11",5.9411,6.0396,5.8368,5.8397,47900.0],["2001-04-12",5.8368,6.1062,5.7962,5.9382,55400.0],["2001-04-16",5.9382,6.0511,5.8513,5.8802,29800.0],["2001-04-17",5.8513,5.9758,5.8223,5.9729,30200.0],["2001-04-18",6.0106,6.083,5.9382,6.083,26600.0],["2001-04-19",6.054,6.0801,5.9961,6.0598,21000.0],["2001-04-20",6.083,6.083,5.9527,6.0772,26300.0],["2001-04-23",6.0772,6.1525,6.0106,6.0193,20900.0],["2001-04-24",5.9961,6.0801,5.97,6.0656,36800.0],["2001-04-25",6.054,6.0888,5.9961,6.0598,35100.0],["2001-04-26",6.054,6.083,6.0425,6.0772,31500.0],["2001-04-27",6.0888,6.1265,6.083,6.083,25600.0],["2001-04-30",6.1554,6.1699,6.083,6.167,33600.0],["2001-05-01",6.1699,6.3003,6.1699,6.2858,39100.0],["2001-05-02",6.3292,6.3727,6.2568,6.3003,62400.0],["2001-05-03",6.3003,6.3727,6.2597,6.3292,23300.0],["2001-05-04",6.3003,6.3669,6.3003,6.3147,26400.0],["2001-05-07",6.2858,6.3727,6.2597,6.3437,54300.0],["2001-05-08",6.3437,6.3437,6.2481,6.2655,81600.0],["2001-05-09",6.2423,6.3118,6.0975,6.1641,60900.0],["2001-05-10",6.2278,6.3118,6.1265,6.167,41500.0],["2001-05-11",6.1844,6.1844,6.0975,6.1525,30800.0],["2001-05-14",6.1554,6.1873,6.1207,6.1612,49100.0],["2001-05-15",6.2336,6.2945,6.1989,6.2742,36800.0],["2001-05-16",6.3147,6.393,6.2568,6.3727,81100.0],["2001-05-17",6.4161,6.4451,6.3756,6.4016,48800.0],["2001-05-18",6.3872,6.4422,6.3727,6.4393,39800.0],["2001-05-21",6.4885,6.5639,6.4567,6.503,46200.0],["2001-05-22",6.532,6.5465,6.5175,6.5465,24200.0],["2001-05-23",6.5175,6.6044,6.5175,6.6044,22000.0],["2001-05-24",6.6044,6.6189,6.5465,6.6073,37900.0],["2001-05-25",6.6102,6.6623,6.5986,6.6363,45000.0],["2001-05-29",6.6913,6.8072,6.6623,6.6768,52100.0],["2001-05-30",6.5754,6.6334,6.5465,6.6015,36600.0],["2001-05-31",6.5899,6.616,6.5552,6.6044,20700.0],["2001-06-01",6.6189,6.6797,6.6073,6.6479,27300.0],["2001-06-04",6.3727,6.5146,6.3727,6.5001,48200.0],["2001-06-05",6.5059,6.5059,6.3437,6.3958,47900.0],["2001-06-06",6.393,6.4596,6.3727,6.4596,37100.0],["2001-06-07",6.4885,6.6479,6.4016,6.6189,42100.0],["2001-06-08",6.4885,6.6594,6.4885,6.6479,32300.0],["2001-06-11",6.6913,6.6913,6.4451,6.5175,39600.0],["2001-06-12",6.5465,6.6508,6.532,6.5754,36800.0],["2001-06-13",6.5465,6.6189,6.5233,6.6073,17200.0],["2001-06-14",6.5754,6.6479,6.4596,6.4596,22300.0],["2001-06-15",6.4596,6.5899,6.4596,6.4914,35400.0],["2001-06-18",6.5059,6.5436,6.4596,6.5001,23700.0],["2001-06-19",6.5001,6.5465,6.4306,6.477,73600.0],["2001-06-20",6.503,6.5175,6.4625,6.4625,26200.0],["2001-06-21",6.4596,6.5725,6.448,6.5668,48100.0],["2001-06-22",6.5754,6.5754,6.5175,6.5407,36900.0],["2001-06-25",6.5754,6.5754,6.5204,6.5262,38400.0],["2001-06-26",6.561,6.5754,6.4596,6.4741,57700.0],["2001-06-27",6.4885,6.561,6.4885,6.561,26900.0],["2001-06-28",6.5899,6.5986,6.5523,6.5899,40200.0],["2001-06-29",6.5899,6.6334,6.5465,6.5928,21600.0],["2001-07-02",6.6311,6.7048,6.6311,6.6842,26100.0],["2001-07-03",6.637,6.6989,6.6311,6.6989,24500.0],["2001-07-05",6.6753,6.7755,6.6164,6.7461,33600.0],["2001-07-06",6.7048,6.7196,6.6135,6.6606,32400.0],["2001-07-09",6.6901,6.696,6.5604,6.581,31900.0],["2001-07-10",6.6017,6.6871,6.5575,6.6105,30000.0],["2001-07-11",6.6017,6.6459,6.6017,6.6076,16300.0],["2001-07-12",6.5869,6.6282,6.5575,6.5692,12700.0],["2001-07-13",6.5427,6.6311,6.528,6.5722,28700.0],["2001-07-16",6.5722,6.5722,6.4956,6.525,24700.0],["2001-07-17",6.528,6.528,6.4867,6.528,35700.0],["2001-07-18",6.5132,6.6135,6.4867,6.5575,29400.0],["2001-07-19",6.5722,6.5722,6.5132,6.5575,15100.0],["2001-07-20",6.528,6.5575,6.5162,6.5427,26300.0],["2001-07-23",6.5575,6.5663,6.528,6.5368,36000.0],["2001-07-24",6.5575,6.5987,6.5132,6.5722,51000.0],["2001-07-25",6.5987,6.5987,6.5132,6.5427,25100.0],["2001-07-26",6.5427,6.5722,6.5103,6.5575,26700.0],["2001-07-27",6.5427,6.5869,6.5132,6.5486,13100.0],["2001-07-30",6.5869,6.5869,6.4985,6.528,15300.0],["2001-07-31",6.528,6.528,6.4101,6.4543,55800.0],["2001-08-01",6.3659,6.416,6.0771,6.1596,80300.0],["2001-08-02",6.1891,6.2274,5.747,5.8236,147700.0],["2001-08-03",5.6733,5.6733,5.4523,5.6262,277500.0],["2001-08-06",5.6055,5.8943,5.5996,5.8884,146900.0],["2001-08-07",5.8943,6.0417,5.8354,5.9091,57400.0],["2001-08-08",5.9091,5.9091,5.8796,5.8914,42800.0],["2001-08-09",5.8796,5.8914,5.747,5.8059,43700.0],["2001-08-10",5.8089,5.8089,5.6733,5.688,73100.0],["2001-08-13",5.688,5.8059,5.6438,5.8,71200.0],["2001-08-14",5.8354,5.8619,5.7322,5.7411,72800.0],["2001-08-15",5.7912,5.9091,5.6939,5.8943,92200.0],["2001-08-16",6.1006,6.1006,5.9887,6.027,137700.0],["2001-08-17",6.0388,6.0682,5.9238,5.9268,41600.0],["2001-08-20",5.9238,5.9533,5.8943,5.9179,32700.0],["2001-08-21",5.9327,6.027,5.9238,6.027,69100.0],["2001-08-22",5.9533,6.1566,5.9533,6.0594,53600.0],["2001-08-23",6.0859,6.0859,5.9975,6.0476,21900.0],["2001-08-24",6.0122,6.1154,6.0122,6.1036,37300.0],["2001-08-27",6.0741,6.1714,6.0564,6.1566,47700.0],["2001-08-28",6.1566,6.2038,6.1242,6.1419,68200.0],["2001-08-29",6.1596,6.1861,6.0564,6.0594,26500.0],["2001-08-30",6.027,6.0417,5.9238,5.9268,41600.0],["2001-08-31",5.9386,6.0122,5.9238,5.9386,26600.0],["2001-09-04",5.9238,6.0122,5.9238,6.0034,34500.0],["2001-09-05",6.0034,6.0329,5.9238,5.9238,35400.0],["2001-09-06",5.9238,6.0122,5.9238,5.9474,55900.0],["2001-09-07",5.9238,5.9739,5.8943,5.9238,71300.0],["2001-09-10",5.9533,5.971,5.8943,5.8973,30300.0],["2001-09-17",5.5996,5.691,5.5259,5.6085,154500.0],["2001-09-18",5.5996,5.6409,5.5702,5.5849,84400.0],["2001-09-19",5.5849,5.6114,5.246,5.3963,231800.0],["2001-09-20",5.3344,5.4523,5.2754,5.3167,122900.0],["2001-09-21",5.3049,5.5996,5.2754,5.5996,115100.0],["2001-09-24",5.7175,5.7706,5.5554,5.5996,134300.0],["2001-09-25",5.6291,5.7323,5.5702,5.6438,83300.0],["2001-09-26",5.5996,5.8884,5.5702,5.7323,78900.0],["2001-09-27",5.7323,5.7706,5.5849,5.7323,53100.0],["2001-09-28",5.7617,5.8649,5.7322,5.7617,79000.0],["2001-10-01",5.837,5.8821,5.7075,5.7226,111700.0],["2001-10-02",5.7346,5.7467,5.6895,5.7196,70300.0],["2001-10-03",5.7196,5.7647,5.6263,5.7196,89600.0],["2001-10-04",5.7075,5.7316,5.6895,5.7196,73500.0],["2001-10-05",5.7196,5.7196,5.6594,5.7196,52300.0],["2001-10-08",5.7196,5.7196,5.6654,5.6925,74100.0],["2001-10-09",5.7196,5.7196,5.6654,5.7045,48400.0],["2001-10-10",5.6895,5.7647,5.6594,5.7587,219100.0],["2001-10-11",5.7798,5.9122,5.7738,5.8641,72800.0],["2001-10-12",5.7948,5.8069,5.7497,5.8039,63400.0],["2001-10-15",5.8249,5.8249,5.6895,5.8099,65600.0],["2001-10-16",5.8099,5.8791,5.8099,5.84,42100.0],["2001-10-17",5.8099,5.8701,5.7557,5.7647,43000.0],["2001-10-18",5.7617,5.8671,5.7497,5.8099,24800.0],["2001-10-19",5.7196,5.9002,5.7196,5.9002,49900.0],["2001-10-22",5.9002,5.9423,5.8701,5.9002,32300.0],["2001-10-23",5.9333,6.0206,5.9152,5.9724,32500.0],["2001-10-24",5.9755,6.0206,5.9333,5.9604,35400.0],["2001-10-25",5.9152,5.9905,5.8882,5.9484,26600.0],["2001-10-26",5.9514,5.9875,5.8851,5.8851,46200.0],["2001-10-29",5.9152,5.9363,5.8701,5.8701,47300.0],["2001-10-30",5.8701,5.8942,5.8099,5.8701,42700.0],["2001-10-31",5.8731,5.9755,5.8731,5.9755,24700.0],["2001-11-01",5.9905,6.0718,5.9905,6.0266,76200.0],["2001-11-02",6.0296,6.1711,6.0296,6.0959,54100.0],["2001-11-05",6.0808,6.1109,6.0357,6.0838,33800.0],["2001-11-06",6.0838,6.1711,6.0447,6.1711,53800.0],["2001-11-07",6.126,6.2163,6.0959,6.2163,41400.0],["2001-11-08",6.2012,6.2464,6.1711,6.2313,55700.0],["2001-11-09",6.2313,6.3818,6.1892,6.3818,50000.0],["2001-11-12",6.4571,6.5293,6.2915,6.4752,47600.0],["2001-11-13",6.4752,6.6197,6.442,6.5896,38700.0],["2001-11-14",6.6227,6.6738,6.5956,6.6678,63400.0],["2001-11-15",6.7431,6.8183,6.6528,6.8183,97600.0],["2001-11-16",6.8334,6.9117,6.7912,6.8725,84000.0],["2001-11-19",6.8334,6.9117,6.8334,6.8635,62600.0],["2001-11-20",6.7882,6.8785,6.7732,6.8785,53800.0],["2001-11-21",6.8936,6.9026,6.7551,6.8033,38500.0],["2001-11-23",6.8003,6.9086,6.8003,6.8816,20900.0],["2001-11-26",6.8996,6.9086,6.8183,6.8394,39900.0],["2001-11-27",6.8183,6.9086,6.8033,6.8846,52900.0],["2001-11-28",6.8183,6.8936,6.6528,6.7732,54300.0],["2001-11-29",6.8334,6.8996,6.8033,6.8364,35100.0],["2001-11-30",6.8936,6.9086,6.8394,6.9086,60400.0],["2001-12-03",6.9086,6.9086,6.8785,6.9086,62300.0],["2001-12-04",6.9086,6.9117,6.8635,6.8936,44700.0],["2001-12-05",6.9086,6.9237,6.6678,6.9086,110200.0],["2001-12-06",6.9177,7.005,6.8484,6.999,66500.0],["2001-12-07",6.9689,7.1194,6.9689,7.1043,70000.0],["2001-12-10",7.1495,7.3361,7.1495,7.2157,115700.0],["2001-12-11",7.2548,7.3,7.2247,7.2548,79600.0],["2001-12-12",7.2578,7.312,7.1766,7.1766,62800.0],["2001-12-13",7.1194,7.2548,7.1194,7.1796,46000.0],["2001-12-14",7.1886,7.1886,7.026,7.0381,58100.0],["2001-12-17",6.9839,7.1194,6.9508,6.9689,62000.0],["2001-12-18",6.999,7.0742,6.9959,7.0441,43900.0],["2001-12-19",6.9839,7.0742,6.9689,7.0562,44300.0],["2001-12-20",7.0441,7.2097,7.014,7.1555,69200.0],["2001-12-21",7.2307,7.4957,7.2307,7.4957,80600.0],["2001-12-24",7.4957,7.5107,7.4053,7.4053,25800.0],["2001-12-26",7.4053,7.5197,7.3903,7.4656,35500.0],["2001-12-27",7.4686,7.5258,7.4355,7.5197,36900.0],["2001-12-28",7.4445,7.5197,7.4445,7.5167,42600.0],["2001-12-31",7.5107,7.5258,7.4505,7.4625,50100.0],["2002-01-02",7.4993,7.5146,7.2238,7.3187,72700.0],["2002-01-03",7.2544,7.2819,7.1228,7.2207,50400.0],["2002-01-04",7.2238,7.2636,7.1687,7.2207,49900.0],["2002-01-07",7.1962,7.4074,7.1962,7.3554,57000.0],["2002-01-08",7.3156,7.3462,7.1901,7.1932,51200.0],["2002-01-09",7.2238,7.3309,7.2238,7.3309,38500.0],["2002-01-10",7.3462,7.4013,7.285,7.3615,36000.0],["2002-01-11",7.3615,7.3615,7.2881,7.3003,31100.0],["2002-01-14",7.3309,7.337,7.1595,7.2238,41600.0],["2002-01-15",7.2697,7.2942,7.132,7.1901,30100.0],["2002-01-16",7.1656,7.2177,7.1656,7.1932,28300.0],["2002-01-17",7.1932,7.3768,7.1932,7.2881,53400.0],["2002-01-18",7.3462,7.3891,7.1779,7.1932,36200.0],["2002-01-22",7.2238,7.3462,7.1993,7.3309,45600.0],["2002-01-23",7.3768,7.4074,7.3432,7.4074,28200.0],["2002-01-24",7.3768,7.4503,7.3462,7.3768,37700.0],["2002-01-25",7.4074,7.484,7.3707,7.4105,30900.0],["2002-01-28",7.4411,7.484,7.4074,7.4656,22800.0],["2002-01-29",7.4534,7.484,7.4227,7.4748,46900.0],["2002-01-30",7.484,7.4993,7.4105,7.4993,33200.0],["2002-01-31",7.4993,7.5727,7.4228,7.435,26600.0],["2002-02-01",7.4136,7.487,7.3615,7.3768,36300.0],["2002-02-04",7.4319,7.4319,7.3156,7.3646,44100.0],["2002-02-05",7.0401,7.2819,6.7647,7.1932,181700.0],["2002-02-06",7.1626,7.2177,7.0432,7.2177,67100.0],["2002-02-07",7.1932,7.2238,7.1626,7.2207,53400.0],["2002-02-08",7.2085,7.2697,7.1932,7.2605,40400.0],["2002-02-11",7.3156,7.3432,7.285,7.2973,43500.0],["2002-02-12",7.2973,7.3401,7.2881,7.337,54400.0],["2002-02-13",7.337,7.4136,7.3034,7.4136,31400.0],["2002-02-14",7.4381,7.4411,7.3768,7.4074,68700.0],["2002-02-15",7.4748,7.4748,7.3523,7.4381,46400.0],["2002-02-19",7.484,7.5911,7.484,7.5758,124800.0],["2002-02-20",7.5605,7.5911,7.3523,7.3799,65200.0],["2002-02-21",7.4074,7.4932,7.3768,7.484,27700.0],["2002-02-22",7.484,7.5146,7.3768,7.4074,42800.0],["2002-02-25",7.484,7.5299,7.3768,7.4748,63900.0],["2002-02-26",7.4993,7.4993,7.2728,7.3615,83000.0],["2002-02-27",7.3156,7.435,7.2697,7.3462,58600.0],["2002-02-28",7.3768,7.4074,7.2636,7.3462,68700.0],["2002-03-01",7.3768,7.4074,7.3432,7.3432,63800.0],["2002-03-04",7.3462,7.3768,7.3462,7.3462,25800.0],["2002-03-05",7.3768,7.4381,7.3156,7.3768,40500.0],["2002-03-06",7.3156,7.4534,7.2973,7.3462,46000.0],["2002-03-07",7.3217,7.4381,7.3156,7.3891,48400.0],["2002-03-08",7.4411,7.4656,7.3615,7.3768,31300.0],["2002-03-11",7.4074,7.4595,7.285,7.2911,34400.0],["2002-03-12",7.3309,7.3462,7.2544,7.3156,55800.0],["2002-03-13",7.3309,7.3462,7.2544,7.2544,48000.0],["2002-03-14",7.2575,7.2605,7.0707,7.1014,62300.0],["2002-03-15",6.8106,7.4227,6.7677,7.2666,178600.0],["2002-03-18",7.3156,7.3156,7.1626,7.1932,60900.0],["2002-03-19",7.2207,7.2697,7.1932,7.1932,58000.0],["2002-03-20",7.2697,7.2819,7.1932,7.2177,44200.0],["2002-03-21",7.1932,7.2391,7.1197,7.2177,32600.0],["2002-03-22",7.2544,7.3095,7.2269,7.285,39700.0],["2002-03-25",7.3401,7.3462,7.2544,7.2881,57300.0],["2002-03-26",7.3156,7.3156,7.1687,7.1932,67500.0],["2002-03-27",7.2238,7.285,7.0554,7.1687,47200.0],["2002-03-28",7.2238,7.3462,7.2238,7.2758,53900.0],["2002-04-01",7.1326,7.2571,7.1014,7.1886,48900.0],["2002-04-02",7.1668,7.5499,7.1668,7.3039,118100.0],["2002-04-03",7.3443,7.3443,7.1481,7.1699,49000.0],["2002-04-04",7.2104,7.335,7.1014,7.335,48900.0],["2002-04-05",7.2883,7.335,7.1481,7.1481,57300.0],["2002-04-08",7.1388,7.2104,7.0391,7.1948,83600.0],["2002-04-09",7.1637,7.3163,7.117,7.2727,40000.0],["2002-04-10",7.2416,7.4284,7.1793,7.4129,48500.0],["2002-04-11",7.3412,7.3911,7.2353,7.3039,31400.0],["2002-04-12",7.2727,7.3755,7.2416,7.2603,37800.0],["2002-04-15",7.2883,7.3911,7.2416,7.3381,42600.0],["2002-04-16",7.3194,7.472,7.3194,7.3475,36800.0],["2002-04-17",7.3039,7.3973,7.2727,7.3039,35100.0],["2002-04-18",7.335,7.3506,7.2758,7.2758,23100.0],["2002-04-19",7.2571,7.3319,7.2571,7.2571,38900.0],["2002-04-22",7.1793,7.2821,7.1668,7.2821,72200.0],["2002-04-23",7.2416,7.2883,7.1637,7.2852,44800.0],["2002-04-24",7.2852,7.2852,7.1357,7.198,50400.0],["2002-04-25",7.2416,7.3319,7.1481,7.2509,40300.0],["2002-04-26",7.2104,7.3163,7.1948,7.2727,24700.0],["2002-04-29",7.226,7.2883,7.1325,7.173,34900.0],["2002-04-30",7.2104,7.2571,7.1481,7.2416,32300.0],["2002-05-01",7.2104,7.2883,7.1668,7.2883,28100.0],["2002-05-02",7.3039,7.3786,7.2914,7.3662,32900.0],["2002-05-03",7.2945,7.4129,7.2945,7.3568,31900.0],["2002-05-06",7.2883,7.3568,7.1948,7.2104,37300.0],["2002-05-07",7.226,7.2821,7.1357,7.1388,44200.0],["2002-05-08",7.2571,7.4129,7.2104,7.2104,48300.0],["2002-05-09",7.2104,7.3194,7.1793,7.2758,26500.0],["2002-05-10",7.3537,7.3661,7.2883,7.2945,31100.0],["2002-05-13",7.2883,7.3039,7.2104,7.2416,36200.0],["2002-05-14",7.2603,7.3942,7.2509,7.363,44700.0],["2002-05-15",7.4129,7.4752,7.3662,7.4689,77600.0],["2002-05-16",7.5312,7.6309,7.4129,7.5998,111700.0],["2002-05-17",7.5219,7.5686,7.5094,7.5437,52100.0],["2002-05-20",7.5686,7.5997,7.2914,7.3817,45500.0],["2002-05-21",7.4129,7.4752,7.2571,7.2914,26500.0],["2002-05-22",7.2416,7.3973,7.226,7.2914,66600.0],["2002-05-23",7.226,7.3817,7.2104,7.2571,49200.0],["2002-05-24",7.3039,7.3942,7.2603,7.335,38200.0],["2002-05-28",7.3817,7.3817,7.2416,7.3007,34900.0],["2002-05-29",7.2883,7.4129,7.2665,7.2665,50000.0],["2002-05-30",7.2665,7.3132,7.1512,7.2571,53200.0],["2002-05-31",7.226,7.335,7.1917,7.2509,43300.0],["2002-06-03",7.2509,7.2727,7.1637,7.226,44400.0],["2002-06-04",7.1793,7.3194,7.1326,7.1606,48200.0],["2002-06-05",7.1326,7.2416,7.1326,7.1824,37000.0],["2002-06-06",7.226,7.335,7.1948,7.3194,66600.0],["2002-06-07",7.335,7.335,7.1637,7.1637,51800.0],["2002-06-10",7.226,7.363,7.226,7.3039,46600.0],["2002-06-11",7.3724,7.3724,7.1637,7.3225,88600.0],["2002-06-12",7.3817,7.3817,7.2416,7.254,36200.0],["2002-06-13",7.1948,7.3225,7.1948,7.2727,25300.0],["2002-06-14",7.2727,7.2852,7.1637,7.1762,72000.0],["2002-06-17",7.1793,7.3194,7.1637,7.3039,40800.0],["2002-06-18",7.3194,7.4098,7.2416,7.2758,45100.0],["2002-06-19",7.2571,7.3163,7.1637,7.1637,43900.0],["2002-06-20",7.1544,7.2571,7.1544,7.2104,47400.0],["2002-06-21",7.2104,7.3506,7.1886,7.3257,49300.0],["2002-06-24",7.3661,7.3661,7.1762,7.226,93500.0],["2002-06-25",7.1948,7.2385,7.1637,7.1793,52800.0],["2002-06-26",7.1326,7.1637,7.0485,7.1637,55800.0],["2002-06-27",7.2353,7.254,7.1357,7.1606,42100.0],["2002-06-28",7.1699,7.4004,7.1637,7.4004,77500.0],["2002-07-01",7.3751,7.4955,7.2261,7.2578,65100.0],["2002-07-02",7.2895,7.337,7.1595,7.1944,57800.0],["2002-07-03",7.1342,7.1374,7.0328,7.1278,67900.0],["2002-07-05",7.131,7.2895,7.0835,7.1976,24000.0],["2002-07-08",7.1976,7.2546,7.0993,7.2229,34200.0],["2002-07-09",7.2229,7.299,7.1374,7.2483,30500.0],["2002-07-10",7.2578,7.318,7.0359,7.1342,49800.0],["2002-07-11",7.1247,7.131,6.719,6.8014,125700.0],["2002-07-12",6.8014,7.0042,6.8014,6.9314,52200.0],["2002-07-15",6.925,6.9916,6.6239,6.7222,81600.0],["2002-07-16",6.7349,6.8458,6.6715,6.7856,63600.0],["2002-07-17",6.8141,6.9789,6.8141,6.8616,72700.0],["2002-07-18",6.8743,6.8965,6.7507,6.8363,52900.0],["2002-07-19",6.8458,6.8616,6.4655,6.6017,125200.0],["2002-07-22",6.4972,6.6556,6.2595,6.4781,144800.0],["2002-07-23",6.4781,6.6398,6.4021,6.4338,94100.0],["2002-07-24",6.3545,6.6556,6.2087,6.5954,131800.0],["2002-07-25",6.6683,6.8933,6.5764,6.8236,118100.0],["2002-07-26",6.8141,6.963,6.8141,6.8616,52800.0],["2002-07-29",6.9409,7.4448,6.8775,7.2451,77700.0],["2002-07-30",7.2863,7.2895,7.0518,7.2071,45300.0],["2002-07-31",7.2103,7.2863,7.131,7.2419,25500.0],["2002-08-01",7.2419,7.3529,7.1405,7.2895,37500.0],["2002-08-02",7.2515,7.2546,6.963,7.0328,45900.0],["2002-08-05",7.0328,7.0518,6.8553,6.8585,44200.0],["2002-08-06",6.8585,7.0359,6.8585,6.9821,50100.0],["2002-08-07",7.1152,7.2895,6.9726,7.2134,42200.0],["2002-08-08",7.2261,7.2261,7.0518,7.1627,52900.0],["2002-08-09",7.0835,7.4163,7.0835,7.3212,58000.0],["2002-08-12",7.3687,7.4163,7.2768,7.4036,71700.0],["2002-08-13",7.0042,7.1912,6.7507,7.1469,435000.0],["2002-08-14",7.1469,7.2831,6.9694,7.2831,121000.0],["2002-08-15",7.4511,7.543,7.2736,7.5113,152900.0],["2002-08-16",7.5589,7.6032,7.448,7.5779,139400.0],["2002-08-19",7.5272,7.6064,7.5272,7.5779,83200.0],["2002-08-20",7.4796,7.562,7.4036,7.562,40900.0],["2002-08-21",7.4987,7.5906,7.448,7.5906,39000.0],["2002-08-22",7.5906,7.6064,7.4638,7.5747,31100.0],["2002-08-23",7.5747,7.5747,7.4226,7.4955,23600.0],["2002-08-26",7.4955,7.5589,7.3877,7.5399,33200.0],["2002-08-27",7.5399,7.6857,7.448,7.5589,109400.0],["2002-08-28",7.5113,7.5842,7.5113,7.5589,32900.0],["2002-08-29",7.4163,7.4163,7.0898,7.3148,141000.0],["2002-08-30",7.3148,7.4289,7.2578,7.4004,48000.0],["2002-09-03",7.4004,7.4004,7.2515,7.2736,56600.0],["2002-09-04",7.2419,7.4163,7.2102,7.3814,41200.0],["2002-09-05",7.2419,7.3846,7.2419,7.3243,18600.0],["2002-09-06",7.3529,7.448,7.261,7.4321,30800.0],["2002-09-09",7.4004,7.448,7.3339,7.4448,39800.0],["2002-09-10",7.3972,7.5082,7.3846,7.5082,33900.0],["2002-09-11",7.5652,7.5906,7.5208,7.5842,27600.0],["2002-09-12",7.5842,7.5842,7.3212,7.3687,34800.0],["2002-09-13",7.4479,7.5874,7.4004,7.5716,37100.0],["2002-09-16",7.5589,7.6064,7.5589,7.6033,41300.0],["2002-09-17",7.543,7.6191,7.543,7.5716,35400.0],["2002-09-18",7.6064,7.6064,7.448,7.5272,30300.0],["2002-09-19",7.5113,7.5684,7.4226,7.448,25000.0],["2002-09-20",7.448,7.5747,7.448,7.5272,23800.0],["2002-09-23",7.4638,7.467,7.3719,7.4384,106900.0],["2002-09-24",7.3529,7.4448,7.2895,7.4131,49100.0],["2002-09-25",7.3846,7.448,7.337,7.448,54900.0],["2002-09-26",7.448,7.4606,7.3877,7.4575,41700.0],["2002-09-27",7.4955,7.5589,7.4955,7.543,126600.0],["2002-09-30",7.5113,7.5272,7.3846,7.4099,59800.0],["2002-10-01",7.4228,7.4357,7.2873,7.3776,70500.0],["2002-10-02",7.326,7.3421,7.2679,7.3099,50900.0],["2002-10-03",7.326,7.326,7.1808,7.2131,45200.0],["2002-10-04",7.2292,7.2292,6.9645,6.971,89200.0],["2002-10-07",6.9387,6.9549,6.7128,6.7677,75100.0],["2002-10-08",6.8096,6.8096,6.6967,6.729,90000.0],["2002-10-09",6.7451,6.7451,6.5192,6.5837,104500.0],["2002-10-10",6.6483,6.6483,6.4579,6.5515,76500.0],["2002-10-11",6.5515,6.8419,6.5515,6.8064,49900.0],["2002-10-14",6.8064,6.8096,6.7128,6.8096,50800.0],["2002-10-15",6.8419,7.2131,6.8419,7.1066,67400.0],["2002-10-16",7.1388,7.1905,7.0517,7.1195,52500.0],["2002-10-17",7.1517,7.3099,7.1356,7.1517,39800.0],["2002-10-18",7.1517,7.2453,7.0743,7.2453,29200.0],["2002-10-21",7.2356,7.2647,7.1324,7.2647,34600.0],["2002-10-22",7.3454,7.3454,7.2453,7.3099,27800.0],["2002-10-23",7.2776,7.4228,7.2647,7.3906,41000.0],["2002-10-24",7.3744,7.5358,7.3583,7.3906,33300.0],["2002-10-25",7.3906,7.4712,7.326,7.4293,28200.0],["2002-10-28",7.4551,7.4841,7.326,7.326,24900.0],["2002-10-29",7.326,7.3518,7.2937,7.326,20400.0],["2002-10-30",7.3099,7.4551,7.3099,7.4131,37700.0],["2002-10-31",7.3906,7.4551,7.3615,7.4067,25600.0],["2002-11-01",7.3583,7.3906,7.3421,7.3583,36100.0],["2002-11-04",7.3583,7.4035,7.2937,7.3099,66500.0],["2002-11-05",7.2776,7.4035,7.2647,7.3906,70300.0],["2002-11-06",7.326,7.4228,7.2647,7.4164,44800.0],["2002-11-07",7.4228,7.4551,7.2808,7.3099,41700.0],["2002-11-08",7.2937,7.3906,7.2679,7.2937,48600.0],["2002-11-11",7.3099,7.4519,7.2937,7.3421,37900.0],["2002-11-12",7.3906,7.468,7.3131,7.3906,53800.0],["2002-11-13",7.4228,7.4486,7.3099,7.326,82200.0],["2002-11-14",7.4067,7.4067,7.3131,7.3583,81900.0],["2002-11-15",7.3583,7.4228,7.2615,7.4228,101000.0],["2002-11-18",7.5035,7.6294,7.439,7.6294,113900.0],["2002-11-19",7.6197,7.6649,7.6036,7.6584,85500.0],["2002-11-20",7.6165,7.6617,7.5358,7.5616,40600.0],["2002-11-21",7.5358,7.6649,7.5358,7.6132,49400.0],["2002-11-22",7.6003,7.6649,7.5681,7.6326,35100.0],["2002-11-25",7.6584,7.6649,7.6165,7.6616,76500.0],["2002-11-26",7.6165,7.6649,7.5842,7.6003,49800.0],["2002-11-27",7.6003,7.6326,7.4874,7.6132,89600.0],["2002-11-29",7.6165,7.6165,7.4906,7.581,17900.0],["2002-12-02",7.581,7.6068,7.3454,7.4196,80100.0],["2002-12-03",7.4035,7.4196,7.3421,7.4164,59800.0],["2002-12-04",7.4067,7.4906,7.3647,7.4454,54500.0],["2002-12-05",7.4551,7.5132,7.326,7.4196,136500.0],["2002-12-06",7.4228,7.5261,7.4002,7.4842,35900.0],["2002-12-09",7.5196,7.5358,7.4261,7.4551,24800.0],["2002-12-10",7.4551,7.5842,7.4228,7.5681,43700.0],["2002-12-11",7.5519,7.6165,7.5196,7.5971,35900.0],["2002-12-12",7.6132,7.6165,7.5358,7.6036,25500.0],["2002-12-13",7.61,7.6165,7.5196,7.5874,31000.0],["2002-12-16",7.61,7.6165,7.5584,7.5842,70900.0],["2002-12-17",7.5519,7.5681,7.4712,7.5035,40000.0],["2002-12-18",7.4648,7.5197,7.4261,7.5197,35600.0],["2002-12-19",7.5197,7.5777,7.4454,7.5358,53900.0],["2002-12-20",7.5196,7.5519,7.4745,7.4906,54600.0],["2002-12-23",7.4551,7.5971,7.4454,7.5326,81400.0],["2002-12-24",7.5455,7.5519,7.5003,7.5358,33800.0],["2002-12-26",7.5455,7.581,7.5197,7.581,31800.0],["2002-12-27",7.5003,7.5648,7.4874,7.5326,51800.0],["2002-12-30",7.5196,7.5293,7.4228,7.5035,76700.0],["2002-12-31",7.5842,7.6165,7.5358,7.6165,50100.0],["2003-01-02",7.6559,7.7545,7.6329,7.7216,59100.0],["2003-01-03",7.7216,7.7676,7.6592,7.7216,30900.0],["2003-01-06",7.7479,7.7873,7.7249,7.7873,99700.0],["2003-01-07",7.8366,7.8498,7.7709,7.8136,67400.0],["2003-01-08",7.7873,7.8038,7.7216,7.7315,40100.0],["2003-01-09",7.738,7.7545,7.6559,7.6559,57400.0],["2003-01-10",7.6888,7.715,7.5573,7.6888,111600.0],["2003-01-13",7.738,7.7545,7.6888,7.7512,50900.0],["2003-01-14",7.738,7.7873,7.6559,7.7545,70500.0],["2003-01-15",7.7709,7.8136,7.7216,7.7709,50300.0],["2003-01-16",7.7709,7.7709,7.6723,7.6723,70500.0],["2003-01-17",7.6953,7.7348,7.4916,7.5738,83100.0],["2003-01-21",7.623,7.6723,7.577,7.6329,59500.0],["2003-01-22",7.669,7.669,7.6066,7.6493,62700.0],["2003-01-23",7.6493,7.7085,7.646,7.7052,55000.0],["2003-01-24",7.738,7.738,7.6888,7.7052,52300.0],["2003-01-27",7.7052,7.738,7.554,7.554,64400.0],["2003-01-28",7.5738,7.5836,7.4785,7.5245,126200.0],["2003-01-29",7.508,7.5409,7.4719,7.4719,82900.0],["2003-01-30",7.4752,7.4916,7.4456,7.4752,51500.0],["2003-01-31",7.4916,7.5376,7.4423,7.4916,29100.0],["2003-02-03",7.5245,7.6296,7.5113,7.6198,48200.0],["2003-02-04",7.5902,7.5902,7.4916,7.5573,48400.0],["2003-02-05",7.6395,7.6723,7.5639,7.5836,40900.0],["2003-02-06",7.5836,7.5902,7.5409,7.5508,36900.0],["2003-02-07",7.5672,7.6559,7.5475,7.5573,41100.0],["2003-02-10",7.5902,7.7873,7.5738,7.784,58800.0],["2003-02-11",7.8826,7.8826,7.738,7.7906,44000.0],["2003-02-12",7.7808,7.83,7.7216,7.7249,36600.0],["2003-02-13",7.738,7.7873,7.6428,7.6888,45500.0],["2003-02-14",7.7709,7.7709,7.7052,7.7216,115700.0],["2003-02-18",7.8366,7.8793,7.7578,7.8793,94400.0],["2003-02-19",7.8465,7.8695,7.7216,7.8432,61800.0],["2003-02-20",7.8202,7.9122,7.7873,7.9122,36900.0],["2003-02-21",7.8793,7.9155,7.83,7.899,50300.0],["2003-02-24",7.8793,7.9188,7.7873,7.8202,66300.0],["2003-02-25",7.8366,7.8695,7.7709,7.8695,77800.0],["2003-02-26",7.8695,7.9023,7.8235,7.876,33000.0],["2003-02-27",7.8793,7.9023,7.83,7.853,64000.0],["2003-02-28",7.8366,7.9122,7.83,7.853,48000.0],["2003-03-03",7.8695,7.8859,7.7545,7.8038,61900.0],["2003-03-04",7.807,7.8202,7.7249,7.7479,44100.0],["2003-03-05",7.6822,7.7873,7.6822,7.7216,37600.0],["2003-03-06",7.7216,7.7808,7.6756,7.7446,36000.0],["2003-03-07",7.7216,7.7709,7.7052,7.7545,51200.0],["2003-03-10",7.738,7.8169,7.738,7.7709,66800.0],["2003-03-11",7.7545,7.8136,7.7216,7.7216,75900.0],["2003-03-12",7.7216,7.7709,7.6723,7.7118,54900.0],["2003-03-13",7.7545,7.8038,7.7479,7.8038,57100.0],["2003-03-14",7.8169,7.8662,7.8103,7.8498,46700.0],["2003-03-17",7.8202,7.9188,7.8202,7.9188,96800.0],["2003-03-18",7.9516,7.9549,7.8859,7.9188,52900.0],["2003-03-19",7.9352,7.9483,7.8695,7.945,70500.0],["2003-03-20",7.9352,8.1291,7.8892,8.0765,70900.0],["2003-03-21",7.9615,8.2375,7.9615,8.1816,112600.0],["2003-03-24",8.2145,8.2638,8.1816,8.2408,92400.0],["2003-03-25",8.2638,8.4281,8.2375,8.3788,90000.0],["2003-03-26",8.3788,8.4281,8.2638,8.3295,90000.0],["2003-03-27",8.3459,8.3459,8.2145,8.2868,56200.0],["2003-03-28",8.3131,8.3131,8.2243,8.2605,70300.0],["2003-03-31",8.2802,8.2802,8.1849,8.2013,80500.0],["2003-04-01",8.2214,8.2582,8.1779,8.1947,160600.0],["2003-04-02",8.1947,8.3184,8.1679,8.3117,125100.0],["2003-04-03",8.3619,8.4288,8.2415,8.4288,64100.0],["2003-04-04",8.4121,8.4154,8.3251,8.3652,66900.0],["2003-04-07",8.3619,8.4622,8.3117,8.3652,80900.0],["2003-04-08",8.3619,8.3686,8.2482,8.2482,64200.0],["2003-04-09",8.2615,8.3619,8.2482,8.3619,58800.0],["2003-04-10",8.3652,8.4154,8.2615,8.2749,58300.0],["2003-04-11",8.2783,8.382,8.2582,8.3719,33800.0],["2003-04-14",8.3652,8.4422,8.3619,8.3719,68200.0],["2003-04-15",8.3753,8.4555,8.3485,8.4555,65500.0],["2003-04-16",8.4555,8.5458,8.4489,8.4555,55300.0],["2003-04-17",8.4723,8.5291,8.4489,8.4957,29800.0],["2003-04-21",8.5626,8.5759,8.5258,8.5358,49200.0],["2003-04-22",8.5358,8.596,8.5224,8.596,42000.0],["2003-04-23",8.596,8.5994,8.4923,8.5927,60200.0],["2003-04-24",8.5592,8.6127,8.489,8.5124,59500.0],["2003-04-25",8.5358,8.596,8.4555,8.4689,55200.0],["2003-04-28",8.5291,8.5458,8.4455,8.4455,74800.0],["2003-04-29",8.4957,8.596,8.479,8.586,60200.0],["2003-04-30",8.6462,8.6964,8.5626,8.6897,71100.0],["2003-05-01",8.6964,8.78,8.5626,8.7097,61000.0],["2003-05-02",8.7833,8.9807,8.6529,8.9238,98700.0],["2003-05-05",8.9472,8.9472,8.6696,8.683,70200.0],["2003-05-06",8.6295,8.8636,8.6295,8.7566,84400.0],["2003-05-07",8.7532,8.8469,8.7298,8.8201,67000.0],["2003-05-08",8.7833,8.79,8.6629,8.6796,49500.0],["2003-05-09",8.7298,8.78,8.6997,8.78,33200.0],["2003-05-12",8.8636,8.8669,8.7967,8.8469,52800.0],["2003-05-13",8.8469,8.8636,8.7699,8.8402,50700.0],["2003-05-14",8.8904,8.9037,8.8,8.8636,44100.0],["2003-05-15",8.9372,8.9807,8.897,8.9639,155200.0],["2003-05-16",9.0308,9.1312,9.0041,9.0643,90000.0],["2003-05-19",9.0977,9.0977,9.0108,9.0175,54100.0],["2003-05-20",9.0509,9.1145,8.8636,8.8636,70100.0],["2003-05-21",8.8636,8.9472,8.8101,8.877,60100.0],["2003-05-22",8.9305,8.9305,8.8134,8.8335,88700.0],["2003-05-23",8.8669,9.1145,8.8669,9.0977,105200.0],["2003-05-27",9.1646,9.2984,9.1312,9.2482,114700.0],["2003-05-28",9.2516,9.382,9.2516,9.2984,73300.0],["2003-05-29",9.3653,9.4322,9.1145,9.1211,89200.0],["2003-05-30",9.1479,9.2148,9.1211,9.1412,55100.0],["2003-06-02",9.1646,9.2315,9.0476,9.1847,80600.0],["2003-06-03",9.2683,9.5292,9.168,9.5091,127600.0],["2003-06-04",9.5091,9.5326,9.2215,9.2382,113300.0],["2003-06-05",9.1713,9.479,9.091,9.479,121700.0],["2003-06-06",9.5627,9.5627,9.081,9.1981,155200.0],["2003-06-09",9.1981,9.3653,9.1412,9.3486,102100.0],["2003-06-10",9.459,9.4657,9.2817,9.3218,65600.0],["2003-06-11",9.265,9.3486,9.2449,9.3218,45500.0],["2003-06-12",9.2516,9.3352,9.2315,9.3218,88900.0],["2003-06-13",9.3252,9.3386,9.2315,9.3051,52900.0],["2003-06-16",9.3319,9.3653,9.285,9.3653,41400.0],["2003-06-17",9.3653,9.4757,9.3486,9.4757,63100.0],["2003-06-18",9.4991,9.5158,9.3319,9.382,39400.0],["2003-06-19",9.4657,9.4824,9.2315,9.2683,49500.0],["2003-06-20",9.2349,9.4322,9.2349,9.3687,50100.0],["2003-06-23",9.382,9.4322,9.2549,9.285,55200.0],["2003-06-24",9.2984,9.362,9.1814,9.362,100900.0],["2003-06-25",9.362,9.4289,9.3051,9.3486,54600.0],["2003-06-26",9.3486,9.3653,9.3285,9.3653,55700.0],["2003-06-27",9.3653,9.372,9.2984,9.3653,59800.0],["2003-06-30",9.3653,9.3653,9.3319,9.3653,111800.0],["2003-07-01",9.2804,9.3279,9.26,9.3075,57800.0],["2003-07-02",9.3075,9.3449,9.0731,9.3449,83700.0],["2003-07-03",9.3959,9.3959,9.209,9.3619,38700.0],["2003-07-07",9.3789,9.4605,9.3755,9.4469,59900.0],["2003-07-08",9.4401,9.5114,9.4129,9.4978,55100.0],["2003-07-09",9.4978,9.5148,9.3449,9.3619,63900.0],["2003-07-10",9.3789,9.3789,9.2226,9.2328,74000.0],["2003-07-11",9.2158,9.3279,9.0901,9.141,72500.0],["2003-07-14",9.226,9.243,9.1172,9.2124,53000.0],["2003-07-15",9.243,9.3789,9.158,9.158,54000.0],["2003-07-16",9.192,9.192,9.1274,9.1886,27700.0],["2003-07-17",9.175,9.26,9.1274,9.26,66900.0],["2003-07-18",9.243,9.2736,9.0799,9.1478,55600.0],["2003-07-21",9.0969,9.1003,8.9541,9.0459,64800.0],["2003-07-22",8.9779,9.0595,8.9371,9.0595,53700.0],["2003-07-23",8.9813,8.9813,8.842,8.9202,73800.0],["2003-07-24",8.9202,9.0697,8.893,8.9779,50300.0],["2003-07-25",9.0391,9.0731,9.0051,9.0391,30700.0],["2003-07-28",9.0731,9.1071,8.8862,8.9202,38400.0],["2003-07-29",8.8964,9.124,8.859,9.1206,55100.0],["2003-07-30",9.158,9.175,9.0221,9.107,38700.0],["2003-07-31",9.0901,9.175,9.0017,9.1648,81000.0],["2003-08-01",9.0459,9.1546,9.0391,9.107,77600.0],["2003-08-04",9.0391,9.0425,8.9032,8.9066,194300.0],["2003-08-05",8.9066,8.9983,8.4954,8.5294,215700.0],["2003-08-06",8.4444,8.5294,8.2507,8.3764,282500.0],["2003-08-07",8.4274,8.4818,8.4104,8.4376,89700.0],["2003-08-08",8.4886,8.4954,8.2711,8.475,88000.0],["2003-08-11",8.4886,8.6041,8.4546,8.5633,65800.0],["2003-08-12",8.6823,8.9134,8.6823,8.893,90000.0],["2003-08-13",8.6653,8.9202,8.6483,8.9032,73700.0],["2003-08-14",8.9032,9.0765,8.8692,8.9881,73400.0],["2003-08-15",9.124,9.175,9.0051,9.1376,45900.0],["2003-08-18",9.26,9.3075,9.141,9.1954,145200.0],["2003-08-19",9.1614,9.209,9.1003,9.1037,28300.0],["2003-08-20",9.1172,9.4876,9.1172,9.4333,89800.0],["2003-08-21",9.3789,9.4061,9.2124,9.2226,46900.0],["2003-08-22",9.3245,9.3245,9.175,9.2702,67900.0],["2003-08-25",9.26,9.3109,9.192,9.226,47500.0],["2003-08-26",9.2668,9.3279,9.209,9.2532,51800.0],["2003-08-27",9.2192,9.3449,9.2192,9.294,36600.0],["2003-08-28",9.277,9.3721,9.277,9.3449,43300.0],["2003-08-29",9.3687,9.4808,9.3279,9.4163,43000.0],["2003-09-02",9.4163,9.4944,9.2974,9.4299,45400.0],["2003-09-03",9.3449,9.4775,9.3313,9.4367,97300.0],["2003-09-04",9.3789,9.4809,9.3789,9.4707,58600.0],["2003-09-05",9.4809,9.4978,9.3789,9.4469,66800.0],["2003-09-08",9.4469,9.491,9.3959,9.4537,42900.0],["2003-09-09",9.4978,9.5148,9.4639,9.5114,63000.0],["2003-09-10",9.5352,9.5352,9.3789,9.4197,49200.0],["2003-09-11",9.4197,9.5318,9.4197,9.5148,68700.0],["2003-09-12",9.5488,9.5658,9.4061,9.4809,72400.0],["2003-09-15",9.4978,9.5488,9.4809,9.5148,41500.0],["2003-09-16",9.4978,9.5794,9.4842,9.5352,78100.0],["2003-09-17",9.5216,9.5964,9.4978,9.5488,57100.0],["2003-09-18",9.5148,9.576,9.5148,9.5352,45200.0],["2003-09-19",9.525,9.5454,9.5012,9.5012,33400.0],["2003-09-22",9.3449,9.4061,9.3109,9.3925,75700.0],["2003-09-23",9.3925,9.5726,9.3109,9.5692,90500.0],["2003-09-24",9.5692,9.5692,9.4809,9.4944,24700.0],["2003-09-25",9.5148,9.5658,9.4978,9.5488,28500.0],["2003-09-26",9.5828,9.5828,9.3279,9.3789,35100.0],["2003-09-29",9.4129,9.5828,9.3789,9.4775,54400.0],["2003-09-30",9.4639,9.5658,9.4435,9.5148,47300.0],["2003-10-01",9.4941,9.5804,9.4665,9.5079,52600.0],["2003-10-02",9.4941,9.6529,9.4596,9.6529,58900.0],["2003-10-03",9.6667,9.6667,9.5563,9.5563,33600.0],["2003-10-06",9.5528,9.615,9.5286,9.5839,17900.0],["2003-10-07",9.5977,9.6219,9.4769,9.6115,43500.0],["2003-10-08",9.5977,9.6598,9.5563,9.646,24500.0],["2003-10-09",9.646,9.6598,9.5873,9.646,27900.0],["2003-10-10",9.615,9.6944,9.615,9.6667,46900.0],["2003-10-13",9.6667,9.7185,9.6322,9.6495,26400.0],["2003-10-14",9.6046,9.7013,9.5873,9.684,26500.0],["2003-10-15",9.6322,9.7013,9.5977,9.6322,33100.0],["2003-10-16",9.615,9.7013,9.615,9.6702,26800.0],["2003-10-17",9.7185,9.7185,9.6667,9.7185,18000.0],["2003-10-20",9.7185,9.7185,9.5977,9.6011,27000.0],["2003-10-21",9.6322,9.7358,9.6322,9.7185,36300.0],["2003-10-22",9.7013,9.7185,9.6391,9.6667,25400.0],["2003-10-23",9.6322,9.6667,9.5908,9.615,21400.0],["2003-10-24",9.646,9.684,9.615,9.6426,16500.0],["2003-10-27",9.6495,9.684,9.6011,9.684,22300.0],["2003-10-28",9.7013,9.7323,9.684,9.7323,112700.0],["2003-10-29",9.7461,9.8014,9.6909,9.8014,43100.0],["2003-10-30",9.7669,9.8704,9.7669,9.8566,50700.0],["2003-10-31",9.8566,9.8566,9.7669,9.8117,22600.0],["2003-11-03",9.7703,9.8739,9.7392,9.8739,55700.0],["2003-11-04",9.8739,9.8739,9.7634,9.8014,74600.0],["2003-11-05",9.8221,9.8221,9.7013,9.7185,85700.0],["2003-11-06",9.7151,9.8221,9.7151,9.8221,45500.0],["2003-11-07",9.8704,10.0776,9.8532,10.0776,87900.0],["2003-11-10",10.0776,10.3192,9.9947,10.2122,56300.0],["2003-11-11",10.2364,10.3192,10.2364,10.2606,69800.0],["2003-11-12",10.3158,10.3227,10.2882,10.3089,78200.0],["2003-11-13",10.3089,10.3123,10.2019,10.2536,64000.0],["2003-11-14",10.2951,10.3054,10.2191,10.3054,51600.0],["2003-11-17",10.3054,10.3054,10.226,10.3054,117500.0],["2003-11-18",10.3054,10.3054,10.2536,10.2916,64600.0],["2003-11-19",10.3054,10.3054,10.2019,10.226,40300.0],["2003-11-20",10.2536,10.3054,10.2226,10.3054,46600.0],["2003-11-21",10.3054,10.3054,10.2536,10.2744,29000.0],["2003-11-24",10.3054,10.3192,10.2502,10.2916,52200.0],["2003-11-25",10.2571,10.3227,10.2537,10.2709,55300.0],["2003-11-26",10.2709,10.3227,10.2536,10.2916,69000.0],["2003-11-28",10.2916,10.3192,10.2744,10.2882,26600.0],["2003-12-01",10.3227,10.4228,10.2916,10.3745,65200.0],["2003-12-02",10.3572,10.5989,10.3261,10.5471,52100.0],["2003-12-03",10.5644,10.5644,10.4125,10.4125,66300.0],["2003-12-04",10.3952,10.4228,10.2536,10.264,122400.0],["2003-12-05",10.0914,10.4021,10.0914,10.3607,63600.0],["2003-12-08",10.3607,10.4539,10.3503,10.4539,100100.0],["2003-12-09",10.4539,10.4781,10.3917,10.4711,56500.0],["2003-12-10",10.4746,10.4953,10.2916,10.333,36800.0],["2003-12-11",10.3538,10.4263,10.2709,10.4263,28700.0],["2003-12-12",10.4781,10.4919,10.3607,10.4919,36000.0],["2003-12-15",10.5091,10.6161,10.2571,10.2571,81000.0],["2003-12-16",10.3054,10.5298,10.3054,10.5195,62700.0],["2003-12-17",10.5298,10.6921,10.5298,10.6162,38900.0],["2003-12-18",10.7025,10.7025,10.5471,10.5954,33500.0],["2003-12-19",10.6334,10.7197,10.592,10.7128,30700.0],["2003-12-22",10.8923,10.8923,10.6748,10.6783,55600.0],["2003-12-23",10.6783,10.699,10.5989,10.63,34400.0],["2003-12-24",10.63,10.6645,10.4953,10.592,23600.0],["2003-12-26",10.5644,10.6162,10.554,10.5575,20100.0],["2003-12-29",10.5816,10.6956,10.5575,10.592,59200.0],["2003-12-30",10.5298,10.6679,10.5298,10.6679,50700.0],["2003-12-31",10.6334,10.6956,10.5471,10.6162,64900.0],["2004-01-02",10.7703,10.7703,10.5811,10.6021,57200.0],["2004-01-05",10.6722,10.7878,10.6722,10.7598,57500.0],["2004-01-06",10.8473,10.8578,10.7878,10.8578,81300.0],["2004-01-07",10.8228,10.8228,10.7703,10.8018,46400.0],["2004-01-08",10.8578,10.8578,10.6967,10.7352,54800.0],["2004-01-09",10.8228,10.8263,10.7247,10.7878,43400.0],["2004-01-12",10.8403,10.8508,10.6056,10.6827,48500.0],["2004-01-13",10.6827,10.7142,10.5776,10.6126,44800.0],["2004-01-14",10.6652,10.7633,10.6372,10.7527,48100.0],["2004-01-15",10.8053,10.8053,10.7037,10.7738,42200.0],["2004-01-16",10.7878,10.8473,10.7352,10.8228,45700.0],["2004-01-20",10.8578,10.9104,10.8298,10.8893,49900.0],["2004-01-21",10.9174,10.9314,10.7703,10.8088,37300.0],["2004-01-22",10.8578,10.9769,10.8053,10.9524,52700.0],["2004-01-23",10.9979,11.033,10.8753,10.9804,50200.0],["2004-01-26",11.0329,11.138,10.9699,11.082,39900.0],["2004-01-27",11.1205,11.166,10.9454,11.117,35700.0],["2004-01-28",11.103,11.145,11.04,11.068,29500.0],["2004-01-29",11.1205,11.138,10.9104,10.9804,31300.0],["2004-01-30",10.9454,10.9944,10.8858,10.9279,26800.0],["2004-02-02",10.8753,10.9244,10.8578,10.8613,37100.0],["2004-02-03",10.8578,10.9804,10.7808,10.9139,36400.0],["2004-02-04",10.9489,11.033,10.8578,10.9979,29900.0],["2004-02-05",11.068,11.138,11.0224,11.054,23900.0],["2004-02-06",11.0189,11.068,10.9874,11.0189,56600.0],["2004-02-09",11.0715,11.1695,11.0154,11.159,30200.0],["2004-02-10",11.159,11.173,11.0014,11.0645,31600.0],["2004-02-11",11.1906,11.2046,11.166,11.1906,50200.0],["2004-02-12",11.0855,11.2151,11.0855,11.2151,35400.0],["2004-02-13",11.1941,11.2851,11.159,11.2711,30100.0],["2004-02-17",11.5583,11.8666,11.4533,11.8385,129600.0],["2004-02-18",11.9086,11.9086,11.6144,11.7089,81700.0],["2004-02-19",11.7089,11.8175,11.6984,11.7825,39500.0],["2004-02-20",11.8525,11.8911,11.5934,11.6564,53700.0],["2004-02-23",11.744,11.751,11.6284,11.7265,32900.0],["2004-02-24",11.6984,11.9716,11.5618,11.9086,58000.0],["2004-02-25",11.856,12.0592,11.856,12.0592,40700.0],["2004-02-26",12.0662,12.0662,11.9716,12.0312,115800.0],["2004-02-27",12.0837,12.0837,11.9436,12.0347,44800.0],["2004-03-01",11.9786,12.0487,11.9121,12.0452,43200.0],["2004-03-02",12.0102,12.1538,11.9996,12.1187,40200.0],["2004-03-03",12.1012,12.1713,12.0627,12.1222,50700.0],["2004-03-04",12.1748,12.2448,12.1082,12.2343,37900.0],["2004-03-05",12.2518,12.2553,12.1082,12.1748,74200.0],["2004-03-08",12.0522,12.0837,11.9611,12.0837,46200.0],["2004-03-09",12.0487,12.1713,12.0347,12.1713,32400.0],["2004-03-10",12.2588,12.6126,12.2273,12.5075,203200.0],["2004-03-11",12.5075,12.5075,12.1748,12.1783,70100.0],["2004-03-12",12.1012,12.1783,11.9121,12.0592,64800.0],["2004-03-15",12.0942,12.434,12.0662,12.3149,70000.0],["2004-03-16",12.4375,12.5215,12.1257,12.2238,60600.0],["2004-03-17",12.1713,12.3464,12.1538,12.2939,68900.0],["2004-03-18",12.2974,12.434,12.2763,12.3639,29000.0],["2004-03-19",12.3639,12.3989,12.2273,12.2413,37000.0],["2004-03-22",12.1888,12.1993,11.9996,12.0662,42500.0],["2004-03-23",12.1012,12.1678,11.5758,11.828,115300.0],["2004-03-24",11.8385,11.9646,11.821,11.9051,48500.0],["2004-03-25",11.9786,12.2063,11.9786,12.0907,39400.0],["2004-03-26",12.1257,12.2483,12.1257,12.2343,24500.0],["2004-03-29",12.2588,12.3114,11.9086,11.9961,62700.0],["2004-03-30",12.0312,12.1748,12.0312,12.1187,51400.0],["2004-03-31",12.1187,12.3429,12.1187,12.2483,40000.0],["2004-04-01",12.0993,12.2519,12.0993,12.1348,69500.0],["2004-04-02",12.1703,12.2412,12.1206,12.1348,32000.0],["2004-04-05",12.117,12.1738,11.6026,11.7445,86600.0],["2004-04-06",11.7055,11.7977,11.6558,11.7977,88300.0],["2004-04-07",11.78,12.0141,11.748,11.8687,49800.0],["2004-04-08",11.8154,11.9254,11.78,11.9113,50600.0],["2004-04-12",11.8864,11.8864,10.8787,11.3932,283700.0],["2004-04-13",11.2158,11.2158,10.68,10.8397,207800.0],["2004-04-14",10.751,11.3542,10.5381,11.3542,193600.0],["2004-04-15",11.2655,11.3364,10.8752,11.0774,94300.0],["2004-04-16",11.1661,11.3045,11.0348,11.0348,58300.0],["2004-04-19",11.0703,11.2584,11.0668,11.23,35400.0],["2004-04-20",11.2655,11.3968,11.23,11.2406,51500.0],["2004-04-21",11.2477,11.3081,11.159,11.2761,54400.0],["2004-04-22",11.23,11.3861,11.2087,11.3506,29100.0],["2004-04-23",10.9994,11.3897,10.9994,11.3471,60100.0],["2004-04-26",11.3719,11.3897,11.2832,11.3364,37000.0],["2004-04-27",11.2832,11.3897,11.1413,11.1661,33000.0],["2004-04-28",11.1413,11.1768,10.9107,11.01,46000.0],["2004-04-29",11.0029,11.1129,10.9461,11.0136,55500.0],["2004-04-30",11.049,11.1413,10.9816,11.0419,41100.0],["2004-05-03",10.9994,11.0845,10.9994,11.0774,56700.0],["2004-05-04",11.1129,11.2655,11.0348,11.1839,28500.0],["2004-05-05",11.23,11.3897,11.1945,11.2939,34300.0],["2004-05-06",11.2832,11.34,11.1768,11.1768,59500.0],["2004-05-07",11.1803,11.1803,10.7368,10.9213,76900.0],["2004-05-10",10.8326,11.0845,10.5913,11.0171,137900.0],["2004-05-11",11.1058,11.1661,10.8752,11.1058,38900.0],["2004-05-12",11.2832,11.2832,10.8929,11.1803,60800.0],["2004-05-13",11.1803,11.3542,11.1448,11.34,50600.0],["2004-05-14",11.3542,11.3542,11.2371,11.301,42000.0],["2004-05-17",11.4074,11.4606,11.301,11.34,123200.0],["2004-05-18",11.4819,11.4961,11.2123,11.3471,103300.0],["2004-05-19",11.3506,11.3506,11.1945,11.2335,39300.0],["2004-05-20",11.2513,11.2513,11.1484,11.2016,41600.0],["2004-05-21",11.1803,11.2974,11.1768,11.2655,21500.0],["2004-05-24",11.301,11.4784,11.1768,11.2123,45900.0],["2004-05-25",11.2477,11.4393,11.159,11.4181,45300.0],["2004-05-26",11.4535,11.521,11.3897,11.4287,33700.0],["2004-05-27",11.4606,11.6132,11.4145,11.6132,47100.0],["2004-05-28",11.6487,11.709,11.5848,11.5884,22000.0],["2004-06-01",11.6203,11.709,11.5103,11.5316,36500.0],["2004-06-02",11.4393,11.5742,11.4251,11.4251,36300.0],["2004-06-03",11.5316,11.5671,11.5103,11.5351,27900.0],["2004-06-04",11.5671,11.6558,11.4606,11.5032,27400.0],["2004-06-07",11.5671,11.7055,11.5316,11.6984,29800.0],["2004-06-08",11.6629,11.6735,11.5493,11.6309,26900.0],["2004-06-09",11.6558,11.6735,11.4677,11.5848,43400.0],["2004-06-10",11.6026,11.8332,11.6026,11.748,31000.0],["2004-06-14",11.709,11.7267,11.638,11.6842,29500.0],["2004-06-15",11.638,11.8651,11.638,11.8154,42800.0],["2004-06-16",11.8509,11.8687,11.7267,11.748,20000.0],["2004-06-17",11.748,11.78,11.5919,11.6061,35200.0],["2004-06-18",11.5529,11.638,11.5316,11.638,29700.0],["2004-06-21",11.6558,11.6558,11.4642,11.5742,45500.0],["2004-06-22",11.5671,11.5671,11.3897,11.4251,36100.0],["2004-06-23",11.4252,11.4429,11.3577,11.379,32600.0],["2004-06-24",11.3684,11.3684,10.9639,11.12,128900.0],["2004-06-25",11.12,11.1342,10.9816,11.0384,86400.0],["2004-06-28",11.0419,11.0668,10.7794,10.7794,212300.0],["2004-06-29",10.8042,10.9816,10.8042,10.9568,129700.0],["2004-06-30",10.9816,11.2371,10.932,11.1945,57500.0],["2004-07-01",11.1945,11.2845,11.1225,11.2485,51200.0],["2004-07-02",11.3025,11.3385,11.1585,11.2305,38600.0],["2004-07-06",11.3025,11.3241,11.1405,11.2161,44600.0],["2004-07-07",11.2485,11.3709,11.2269,11.3025,39100.0],["2004-07-08",11.2665,11.2989,11.0253,11.1837,71800.0],["2004-07-09",11.2737,11.2737,11.1225,11.1225,46300.0],["2004-07-12",11.0325,11.2449,10.9965,11.2305,61000.0],["2004-07-13",11.2665,11.3205,11.1405,11.1549,90200.0],["2004-07-14",11.1009,11.1513,11.0937,11.1153,67400.0],["2004-07-15",10.9785,10.9785,10.7986,10.7986,535100.0],["2004-07-16",10.7986,10.8706,10.7986,10.8094,156000.0],["2004-07-19",10.8094,10.8382,10.7986,10.8022,121900.0],["2004-07-20",10.7986,10.8634,10.6978,10.831,135600.0],["2004-07-21",10.8706,10.885,10.7986,10.8058,104700.0],["2004-07-22",10.8058,10.8202,10.6438,10.669,112300.0],["2004-07-23",10.6186,10.7086,10.5826,10.7086,162900.0],["2004-07-26",10.7626,10.7878,10.6546,10.6726,131400.0],["2004-07-27",10.6762,10.7914,10.6726,10.6798,81600.0],["2004-07-28",10.867,10.867,10.6726,10.8022,147800.0],["2004-07-29",10.813,10.849,10.6906,10.6942,101000.0],["2004-07-30",10.6942,10.7986,10.6546,10.7338,89900.0],["2004-08-02",10.6726,10.7518,10.6546,10.7446,73400.0],["2004-08-03",10.7914,10.7914,10.6474,10.7554,107500.0],["2004-08-04",10.7266,10.741,10.6474,10.741,98200.0],["2004-08-05",10.741,10.7626,10.6186,10.6546,114500.0],["2004-08-06",10.6726,10.7086,10.5106,10.6402,74100.0],["2004-08-09",10.6726,10.6726,10.5862,10.6366,53900.0],["2004-08-10",10.6834,10.759,10.6654,10.6906,64700.0],["2004-08-11",10.7086,10.7086,10.543,10.597,147200.0],["2004-08-12",10.5826,10.6402,10.5286,10.6402,61800.0],["2004-08-13",10.6906,10.7626,10.6366,10.7338,54800.0],["2004-08-16",10.7806,10.8886,10.6906,10.7086,110500.0],["2004-08-17",10.8886,10.8994,10.7374,10.8094,85500.0],["2004-08-18",10.7806,10.8346,10.6942,10.7194,48400.0],["2004-08-19",10.7446,10.7626,10.6834,10.7302,38300.0],["2004-08-20",10.7446,10.8706,10.7266,10.8706,74200.0],["2004-08-23",10.8706,10.8886,10.7986,10.8238,71300.0],["2004-08-24",10.7338,10.795,10.6258,10.7266,95700.0],["2004-08-25",10.6546,10.795,10.6222,10.7158,85300.0],["2004-08-26",10.6906,10.7086,10.615,10.651,78400.0],["2004-08-27",10.741,10.759,10.5826,10.5898,82000.0],["2004-08-30",10.5538,10.6186,10.5106,10.6186,66700.0],["2004-08-31",10.6906,10.7986,10.6726,10.7986,101000.0],["2004-09-01",10.7626,10.8202,10.6726,10.7914,75900.0],["2004-09-02",10.7914,10.8742,10.7086,10.8742,121700.0],["2004-09-03",10.8886,10.9354,10.831,10.8562,76000.0],["2004-09-07",10.8346,10.9174,10.8166,10.8742,71000.0],["2004-09-08",10.7986,10.9353,10.7986,10.8022,92200.0],["2004-09-09",10.8886,10.903,10.7086,10.795,75500.0],["2004-09-10",10.7626,10.813,10.6186,10.6546,104900.0],["2004-09-13",10.6906,10.7626,10.5826,10.5826,102800.0],["2004-09-14",10.5862,10.633,10.5142,10.5394,90000.0],["2004-09-15",10.5754,10.6006,10.4062,10.4926,125700.0],["2004-09-16",10.4746,10.6222,10.453,10.5286,97200.0],["2004-09-17",10.6186,10.6546,10.5106,10.5466,66700.0],["2004-09-20",10.5466,10.6114,10.4962,10.5502,65000.0],["2004-09-21",10.5826,10.651,10.5106,10.6006,77400.0],["2004-09-22",10.6042,10.6186,10.4962,10.6186,109700.0],["2004-09-23",10.6366,10.7086,10.6006,10.6906,76600.0],["2004-09-24",10.7266,10.7986,10.6906,10.7662,91700.0],["2004-09-27",10.7662,10.885,10.7158,10.849,77900.0],["2004-09-28",10.8706,10.8994,10.7626,10.8562,74500.0],["2004-09-29",10.9138,10.9749,10.8598,10.921,114000.0],["2004-09-30",10.9497,11.0325,10.921,11.0325,102400.0],["2004-10-01",10.8499,10.9595,10.7768,10.9229,104500.0],["2004-10-04",10.9229,10.9412,10.7914,10.806,76400.0],["2004-10-05",10.8608,10.8901,10.7951,10.8718,61700.0],["2004-10-06",10.7805,10.8937,10.7622,10.806,102500.0],["2004-10-07",10.7878,10.828,10.6672,10.6855,76500.0],["2004-10-08",10.7038,10.733,10.6563,10.7038,68000.0],["2004-10-11",10.7403,10.8608,10.7257,10.7914,66500.0],["2004-10-12",10.8133,10.8754,10.7038,10.7366,72900.0],["2004-10-13",10.7768,10.8572,10.7001,10.7038,59100.0],["2004-10-14",10.6709,10.8097,10.6416,10.6416,84300.0],["2004-10-15",10.7037,10.7476,10.5942,10.649,71100.0],["2004-10-18",10.6855,10.7366,10.638,10.6855,75100.0],["2004-10-19",10.6855,10.7293,10.649,10.6782,61000.0],["2004-10-20",10.6855,10.6855,10.6124,10.6307,80900.0],["2004-10-21",10.7037,10.7695,10.543,10.5759,57500.0],["2004-10-22",10.5942,10.649,10.554,10.5576,62900.0],["2004-10-25",10.5613,10.6855,10.4663,10.543,90900.0],["2004-10-26",10.4846,10.5942,10.4663,10.5942,69500.0],["2004-10-27",10.5576,10.6307,10.5028,10.6307,83200.0],["2004-10-28",10.6818,10.6855,10.4955,10.6855,100100.0],["2004-10-29",10.6672,10.6891,10.5649,10.6453,56900.0],["2004-11-01",10.5211,10.6745,10.5211,10.6672,64100.0],["2004-11-02",10.6745,10.6964,10.6307,10.6964,39500.0],["2004-11-03",10.7512,10.8681,10.7038,10.8681,53400.0],["2004-11-04",10.8681,10.9229,10.7878,10.9229,43200.0],["2004-11-05",10.9412,11.2262,10.9302,11.1604,170300.0],["2004-11-08",11.0143,11.1129,10.9595,10.9887,78700.0],["2004-11-09",11.08,11.1421,10.9595,10.9595,72900.0],["2004-11-10",10.9595,11.1239,10.9558,11.1019,63600.0],["2004-11-11",11.1019,11.281,11.091,11.281,72600.0],["2004-11-12",11.3175,11.3248,11.2079,11.3248,64500.0],["2004-11-15",11.3796,11.5001,11.2189,11.5001,84300.0],["2004-11-16",11.5915,11.5951,11.3942,11.5915,137700.0],["2004-11-17",11.5148,11.5805,11.4709,11.4855,69200.0],["2004-11-18",11.5769,11.6097,11.4709,11.6024,65700.0],["2004-11-19",11.6353,11.6353,11.2736,11.3577,68400.0],["2004-11-22",11.3796,11.5403,11.3102,11.5367,58300.0],["2004-11-23",11.544,11.6353,11.4709,11.6097,40100.0],["2004-11-24",11.6353,11.6463,11.4271,11.6024,53500.0],["2004-11-26",11.5476,11.5769,11.4928,11.5111,13700.0],["2004-11-29",11.6024,11.6463,11.5148,11.5805,216400.0],["2004-11-30",11.617,11.7157,11.5586,11.6682,177500.0],["2004-12-01",11.6901,11.7011,11.544,11.5988,67800.0],["2004-12-02",11.6353,11.7047,11.544,11.617,69200.0],["2004-12-03",11.617,11.7814,11.5988,11.7522,82900.0],["2004-12-06",11.7814,11.997,11.7449,11.9714,63100.0],["2004-12-07",11.9714,12.0335,11.8582,11.8582,52900.0],["2004-12-08",11.8362,12.0262,11.7814,12.0189,89700.0],["2004-12-09",12.0372,12.0518,11.7449,11.8362,53600.0],["2004-12-10",11.7814,11.8472,11.7595,11.8216,49700.0],["2004-12-13",11.8034,11.8728,11.7339,11.818,41900.0],["2004-12-14",11.7997,11.9056,11.7997,11.8253,43200.0],["2004-12-15",11.807,11.9093,11.7997,11.8472,47200.0],["2004-12-16",11.8107,11.8764,11.7814,11.8728,53800.0],["2004-12-17",11.9093,11.9093,11.7632,11.818,40800.0],["2004-12-20",11.7997,11.8399,11.7668,11.818,34800.0],["2004-12-21",11.7814,11.8947,11.7632,11.8545,46700.0],["2004-12-22",11.8435,11.9276,11.8107,11.8691,44100.0],["2004-12-23",11.8728,11.9458,11.8472,11.9129,34300.0],["2004-12-27",11.9312,12.0116,11.902,11.9933,31200.0],["2004-12-28",11.9933,12.0079,11.8728,11.9166,52800.0],["2004-12-29",11.7705,11.9458,11.7705,11.9276,58600.0],["2004-12-30",11.9824,12.0445,11.9458,12.0408,40300.0],["2004-12-31",12.0408,12.0554,11.9312,12.0189,39400.0],["2005-01-03",12.0004,12.1263,11.993,12.0152,53600.0],["2005-01-04",12.0152,12.0448,11.8707,11.9781,45600.0],["2005-01-05",11.9448,11.9448,11.5929,11.667,75300.0],["2005-01-06",11.6596,11.6596,11.5967,11.6559,25100.0],["2005-01-07",11.6559,11.7374,11.6411,11.7152,38500.0],["2005-01-10",11.7226,11.7374,11.4892,11.5559,47700.0],["2005-01-11",11.6115,11.6448,11.3855,11.4337,39000.0],["2005-01-12",11.2596,11.3967,11.1263,11.3818,76000.0],["2005-01-13",11.4263,11.6596,11.4263,11.6374,46800.0],["2005-01-14",11.593,11.7967,11.593,11.7411,31900.0],["2005-01-18",11.7411,11.9633,11.7411,11.8818,53700.0],["2005-01-19",11.9596,12.0078,11.9152,11.9596,49000.0],["2005-01-20",12.03,12.0374,11.893,11.9078,39700.0],["2005-01-21",11.8893,11.9893,11.8152,11.9819,33800.0],["2005-01-24",12.0189,12.0226,11.8152,11.867,30300.0],["2005-01-25",11.867,11.9818,11.8411,11.8596,32000.0],["2005-01-26",11.8633,11.8781,11.8189,11.8448,32600.0],["2005-01-27",11.7967,11.93,11.7856,11.793,42400.0],["2005-01-28",11.7781,11.8559,11.63,11.6522,34700.0],["2005-01-31",11.6559,11.8152,11.6189,11.7967,40800.0],["2005-02-01",11.7226,11.8707,11.7226,11.8337,44900.0],["2005-02-02",11.7596,11.8522,11.7374,11.8374,33200.0],["2005-02-03",11.8152,11.9263,11.7485,11.7856,29500.0],["2005-02-04",11.8337,11.8337,11.7411,11.8004,54900.0],["2005-02-07",11.8263,11.9819,11.7707,11.9819,60700.0],["2005-02-08",11.9263,12.0263,11.8967,11.967,33400.0],["2005-02-09",11.9856,12.0152,11.8819,11.9522,26300.0],["2005-02-10",12.0374,12.067,11.8893,12.0263,48800.0],["2005-02-11",12.0374,12.0559,11.9633,12.0004,36200.0],["2005-02-14",12.0189,12.0522,11.9448,12.03,38900.0],["2005-02-15",12.093,12.5745,11.9448,12.5745,106100.0],["2005-02-16",12.5745,12.593,12.2226,12.2226,113800.0],["2005-02-17",12.2411,12.2596,12.1411,12.1485,53000.0],["2005-02-18",12.2226,12.2448,12.1485,12.1856,49600.0],["2005-02-22",12.167,12.1856,11.9078,11.9078,47200.0],["2005-02-23",12.0004,12.0337,11.8152,11.9448,69700.0],["2005-02-24",11.9819,12.1115,11.8893,11.9485,42500.0],["2005-02-25",11.967,12.093,11.8967,12.0004,25700.0],["2005-02-28",12.0189,12.1189,11.9819,12.0411,44600.0],["2005-03-01",12.0004,12.1856,11.9448,12.1115,26800.0],["2005-03-02",12.0374,12.1819,11.9856,12.1522,32100.0],["2005-03-03",12.0967,12.1856,12.0559,12.1856,50800.0],["2005-03-04",12.1485,12.1819,12.13,12.1782,29300.0],["2005-03-07",12.1819,12.2559,12.0744,12.1745,40000.0],["2005-03-08",12.2522,12.2522,12.0782,12.2041,36000.0],["2005-03-09",12.2004,12.2411,12.1522,12.1522,55900.0],["2005-03-10",12.1856,12.1856,12.0744,12.167,37200.0],["2005-03-11",12.093,12.2152,12.0744,12.1856,30800.0],["2005-03-14",12.1596,12.2189,11.4855,11.6892,147400.0],["2005-03-15",11.667,12.0152,11.5781,11.667,115200.0],["2005-03-16",11.667,11.8152,11.63,11.63,71800.0],["2005-03-17",11.6115,11.6855,11.3003,11.5559,140400.0],["2005-03-18",11.5189,11.5744,11.3892,11.4633,56900.0],["2005-03-21",11.4078,11.4078,11.1115,11.23,141600.0],["2005-03-22",11.267,11.5226,11.2411,11.4115,92000.0],["2005-03-23",11.3892,11.4892,11.2707,11.3892,74600.0],["2005-03-24",11.4078,11.4818,11.3892,11.4078,100800.0],["2005-03-28",11.4633,11.5263,11.4152,11.4633,50500.0],["2005-03-29",11.4818,11.5744,11.3448,11.3855,75200.0],["2005-03-30",11.4818,11.5744,11.3929,11.5263,56600.0],["2005-03-31",11.4818,11.6633,11.4448,11.6559,92100.0],["2005-04-01",11.6897,11.6897,11.468,11.5732,41800.0],["2005-04-04",11.5657,11.5657,11.28,11.2838,54300.0],["2005-04-05",11.2838,11.4642,11.2838,11.4642,56500.0],["2005-04-06",11.4642,11.5995,11.4492,11.5619,39300.0],["2005-04-07",11.5958,11.5958,11.3665,11.4304,33600.0],["2005-04-08",11.468,11.5018,11.3439,11.3665,46000.0],["2005-04-11",11.3515,11.359,11.2387,11.3214,40300.0],["2005-04-12",11.3214,11.3327,11.0883,11.3101,79700.0],["2005-04-13",11.28,11.3815,11.2688,11.2951,39100.0],["2005-04-14",11.2763,11.389,11.2763,11.3251,28400.0],["2005-04-15",11.3139,11.4266,11.2011,11.2049,59300.0],["2005-04-18",11.2763,11.3966,11.2537,11.2537,46100.0],["2005-04-19",11.2951,11.4379,11.2951,11.359,39700.0],["2005-04-20",11.2951,11.359,11.28,11.3176,33100.0],["2005-04-21",11.3327,11.3703,11.3139,11.3364,47200.0],["2005-04-22",11.3552,11.3665,11.2387,11.3139,48400.0],["2005-04-25",11.3327,11.3515,11.2575,11.2913,31800.0],["2005-04-26",11.2387,11.2763,11.2011,11.2725,36700.0],["2005-04-27",11.2462,11.3327,11.2425,11.2988,35800.0],["2005-04-28",11.2763,11.2951,11.2387,11.2763,29400.0],["2005-04-29",11.2763,11.3665,11.2688,11.3402,29400.0],["2005-05-02",11.359,11.4379,11.2688,11.3815,39500.0],["2005-05-03",11.3439,11.6446,11.3214,11.6071,47500.0],["2005-05-04",11.6071,11.6334,11.4905,11.5018,41000.0],["2005-05-05",11.483,11.6258,11.4266,11.4642,48400.0],["2005-05-06",11.5394,11.6071,11.4078,11.4266,37800.0],["2005-05-09",11.483,11.6146,11.4492,11.6146,65200.0],["2005-05-10",11.6146,11.6897,11.5845,11.6897,69600.0],["2005-05-11",11.7461,11.7461,11.6559,11.6559,41700.0],["2005-05-12",11.6897,11.7273,11.5657,11.592,44700.0],["2005-05-13",11.6522,11.7273,11.5958,11.6785,34900.0],["2005-05-16",11.6785,11.6785,11.359,11.4454,189300.0],["2005-05-17",11.4454,11.5845,11.4454,11.5845,121500.0],["2005-05-18",11.6146,11.6522,11.5958,11.6409,51800.0],["2005-05-19",11.5845,11.6897,11.5845,11.6559,57400.0],["2005-05-20",11.577,11.7987,11.577,11.7987,34300.0],["2005-05-23",11.7987,11.8401,11.5582,11.7085,91300.0],["2005-05-24",11.6334,11.671,11.4642,11.6446,71600.0],["2005-05-25",11.6484,11.6897,11.5469,11.6146,56300.0],["2005-05-26",11.6334,11.686,11.5582,11.6446,27900.0],["2005-05-27",11.6146,11.6146,11.5582,11.6146,25700.0],["2005-05-31",11.5807,11.671,11.5619,11.671,43100.0],["2005-06-01",11.6146,11.6183,11.5206,11.5582,51300.0],["2005-06-02",11.5958,11.6484,11.5582,11.592,26500.0],["2005-06-03",11.592,11.6334,11.5056,11.6334,29600.0],["2005-06-06",11.5657,11.7085,11.562,11.6822,29100.0],["2005-06-07",11.7348,11.8664,11.7085,11.8476,59700.0],["2005-06-08",11.8213,11.8514,11.6897,11.795,42300.0],["2005-06-09",11.8401,11.8401,11.7273,11.7461,38400.0],["2005-06-10",11.7273,11.7987,11.7198,11.7837,25400.0],["2005-06-13",11.7612,11.8025,11.6897,11.7273,26700.0],["2005-06-14",11.7085,11.8664,11.7085,11.7461,45100.0],["2005-06-15",11.8025,11.9341,11.78,11.8739,28700.0],["2005-06-16",11.8589,11.9303,11.8213,11.9077,24800.0],["2005-06-17",11.9153,12.0995,11.9002,12.0731,72500.0],["2005-06-20",12.0731,12.0919,11.9341,11.9378,44200.0],["2005-06-21",11.9566,12.2122,11.9566,12.1446,52300.0],["2005-06-22",12.1709,12.1784,11.9566,12.0017,33500.0],["2005-06-23",11.9641,12.1934,11.9341,12.0731,32300.0],["2005-06-24",12.028,12.0994,11.9265,12.0656,41500.0],["2005-06-27",12.1408,12.2047,11.9529,12.0092,50400.0],["2005-06-28",12.0468,12.0656,11.9904,12.028,49400.0],["2005-06-29",12.0393,12.0656,12.0092,12.0356,41000.0],["2005-06-30",12.0468,12.1032,12.0205,12.0995,44200.0],["2005-07-01",12.0041,12.1261,11.9736,12.1071,41100.0],["2005-07-05",12.1452,12.2405,12.0728,12.2329,44300.0],["2005-07-06",12.2787,12.2901,12.1566,12.1566,38600.0],["2005-07-07",12.1452,12.2405,12.0766,12.0995,47800.0],["2005-07-08",12.1261,12.1605,12.0766,12.1071,49800.0],["2005-07-11",12.2024,12.2024,12.088,12.1261,49800.0],["2005-07-12",12.1071,12.2405,12.088,12.1071,47600.0],["2005-07-13",12.1261,12.2024,12.1071,12.1795,32100.0],["2005-07-14",12.2177,12.2405,12.149,12.2024,21300.0],["2005-07-15",12.1643,12.2596,12.088,12.2482,23200.0],["2005-07-18",12.4121,12.4121,12.2253,12.2672,53600.0],["2005-07-19",12.2024,12.2977,12.13,12.21,48000.0],["2005-07-20",12.21,12.2596,12.1261,12.1719,33900.0],["2005-07-21",12.1452,12.3397,12.1452,12.2749,30600.0],["2005-07-22",12.2977,12.3321,12.1261,12.1719,50100.0],["2005-07-25",12.1719,12.2558,12.1261,12.252,45400.0],["2005-07-26",12.2787,12.3282,12.2024,12.2787,66900.0],["2005-07-27",12.2405,12.3549,12.1757,12.3244,56900.0],["2005-07-28",12.374,12.4312,12.3397,12.4312,50000.0],["2005-07-29",12.4312,12.5037,12.374,12.5037,44800.0],["2005-08-01",12.477,12.5875,12.416,12.5875,51000.0],["2005-08-02",12.3931,12.3931,11.6495,12.374,221700.0],["2005-08-03",12.3168,12.4312,12.2024,12.4045,51300.0],["2005-08-04",12.3816,12.3931,12.2444,12.3931,63800.0],["2005-08-05",12.3168,12.3206,12.1452,12.1528,57600.0],["2005-08-08",12.0575,12.1757,11.7486,12.0041,89100.0],["2005-08-09",12.0041,12.0041,11.7258,11.7906,58800.0],["2005-08-10",11.8211,11.8249,11.3635,11.497,187300.0],["2005-08-11",11.4588,11.7829,11.4474,11.7829,73500.0],["2005-08-12",11.8096,11.8897,11.783,11.8897,88500.0],["2005-08-15",11.9431,11.9431,11.7639,11.905,173900.0],["2005-08-16",12.1643,12.1643,11.783,11.8401,64200.0],["2005-08-17",11.8783,11.9126,11.7258,11.802,51600.0],["2005-08-18",11.7448,11.9355,11.7258,11.9126,50000.0],["2005-08-19",11.9736,11.9965,11.8592,11.8973,35700.0],["2005-08-22",11.8707,11.9126,11.8211,11.844,40900.0],["2005-08-23",11.844,11.9012,11.802,11.802,33000.0],["2005-08-24",11.783,11.8973,11.783,11.802,51900.0],["2005-08-25",11.8287,11.8974,11.802,11.8173,56400.0],["2005-08-26",11.7829,11.7982,11.6686,11.6724,36200.0],["2005-08-29",11.5961,11.6686,11.5313,11.6533,65400.0],["2005-08-30",11.6457,11.7486,11.5427,11.638,84000.0],["2005-08-31",11.5427,11.7791,11.5427,11.7753,45500.0],["2005-09-01",11.8173,11.905,11.7677,11.8173,48100.0],["2005-09-02",11.8173,11.9736,11.7372,11.9431,44600.0],["2005-09-06",11.9164,11.924,11.7715,11.8401,80400.0],["2005-09-07",11.802,11.9355,11.7257,11.8935,82600.0],["2005-09-08",11.802,11.9736,11.7524,11.8096,68200.0],["2005-09-09",11.802,11.9088,11.7448,11.9012,75600.0],["2005-09-12",11.8401,11.905,11.516,11.5427,100300.0],["2005-09-13",11.516,11.5351,11.2491,11.3406,119400.0],["2005-09-14",11.4169,11.4359,10.9822,11.15,148400.0],["2005-09-15",11.1347,11.3063,11.0966,11.1614,98700.0],["2005-09-16",11.1728,11.2453,11.1347,11.211,66500.0],["2005-09-19",11.1652,11.333,11.1576,11.211,67700.0],["2005-09-20",11.1538,11.211,10.9974,11.0279,82600.0],["2005-09-21",11.005,11.0928,10.9631,11.0317,83200.0],["2005-09-22",10.9745,11.0889,10.8068,10.9173,101100.0],["2005-09-23",10.9059,11.0508,10.8296,11.0241,69300.0],["2005-09-26",11.0241,11.2872,10.9822,11.2224,47200.0],["2005-09-27",11.2682,11.3787,11.1347,11.3635,50700.0],["2005-09-28",11.3635,11.4283,11.3025,11.3826,66600.0],["2005-09-29",11.2491,11.3635,11.0622,11.3482,92100.0],["2005-09-30",11.3826,11.4703,11.2949,11.4359,58500.0],["2005-10-03",11.3662,11.3662,11.2307,11.3236,67400.0],["2005-10-04",11.3275,11.3275,11.2694,11.2733,65100.0],["2005-10-05",11.2346,11.2888,11.0371,11.0564,85100.0],["2005-10-06",11.0564,11.2307,11.0564,11.068,53800.0],["2005-10-07",11.0758,11.1339,10.9635,10.979,60200.0],["2005-10-10",10.886,10.9712,10.5723,10.6769,171100.0],["2005-10-11",10.6111,10.8822,10.6111,10.7931,99600.0],["2005-10-12",10.7466,10.7815,10.5917,10.6188,72600.0],["2005-10-13",10.5723,10.7195,10.5143,10.5491,71200.0],["2005-10-14",10.6111,10.8318,10.6111,10.8047,52100.0],["2005-10-17",10.7273,10.7621,10.6537,10.7621,57700.0],["2005-10-18",10.7621,10.8357,10.7311,10.8047,34900.0],["2005-10-19",10.7466,10.9635,10.6692,10.9596,49900.0],["2005-10-20",10.8047,10.8589,10.5491,10.8124,90100.0],["2005-10-21",10.8357,10.8357,10.6498,10.8163,43100.0],["2005-10-24",10.7389,10.7931,10.6537,10.6614,68700.0],["2005-10-25",10.6537,10.7272,10.6498,10.6808,32200.0],["2005-10-26",10.6924,10.7466,10.553,10.5646,51400.0],["2005-10-27",10.553,10.6033,9.9372,10.1541,191400.0],["2005-10-28",10.2238,10.3671,10.0766,10.2238,101800.0],["2005-10-31",10.2819,10.6769,10.2548,10.6769,81000.0],["2005-11-01",10.8241,11.1145,10.7582,11.0138,124400.0],["2005-11-02",11.4824,11.5211,11.1726,11.4243,140000.0],["2005-11-03",11.3856,11.618,11.3507,11.3507,95500.0],["2005-11-04",11.312,11.3159,11.2152,11.2578,43100.0],["2005-11-07",11.3353,11.4166,11.2113,11.2888,89600.0],["2005-11-08",11.3081,11.405,11.1532,11.2191,84800.0],["2005-11-09",11.1532,11.2501,11.1532,11.192,74500.0],["2005-11-10",11.2307,11.2694,11.1532,11.2075,66000.0],["2005-11-11",11.2694,11.5715,11.2694,11.5405,91500.0],["2005-11-14",11.4902,11.5599,11.3933,11.5095,66400.0],["2005-11-15",11.6063,11.6141,11.4205,11.5637,95400.0],["2005-11-16",11.6606,11.8426,11.5405,11.5792,148300.0],["2005-11-17",11.5599,11.5792,11.4592,11.5754,73100.0],["2005-11-18",11.5754,11.6567,11.5018,11.5211,44900.0],["2005-11-21",11.5018,11.5947,11.4282,11.4669,37100.0],["2005-11-22",11.4243,11.5482,11.3159,11.5328,67800.0],["2005-11-23",11.5405,11.6683,11.5366,11.6683,46600.0],["2005-11-25",11.618,11.7535,11.5947,11.7458,28900.0],["2005-11-28",11.7341,11.7458,11.5328,11.5792,42300.0],["2005-11-29",11.6141,11.6218,11.4243,11.4785,58800.0],["2005-11-30",11.4398,11.4824,11.3507,11.4166,38800.0],["2005-12-01",11.4553,11.5173,11.374,11.4011,34200.0],["2005-12-02",11.3856,11.5599,11.3391,11.525,51200.0],["2005-12-05",11.5018,11.5211,11.4243,11.5173,47200.0],["2005-12-06",11.5599,11.5676,11.4243,11.4785,59400.0],["2005-12-07",11.494,11.5211,11.4359,11.4979,40200.0],["2005-12-08",11.4902,11.5211,11.4011,11.4979,43400.0],["2005-12-09",11.4979,11.4979,11.2694,11.2772,36600.0],["2005-12-12",11.2927,11.3236,11.2307,11.2423,62600.0],["2005-12-13",11.2229,11.3236,11.2229,11.2578,34200.0],["2005-12-14",11.2307,11.2539,11.1532,11.192,38300.0],["2005-12-15",11.1881,11.2501,11.1339,11.2423,47500.0],["2005-12-16",11.2229,11.2501,11.0758,11.1184,41000.0],["2005-12-19",11.0758,11.2772,11.0371,11.0835,86800.0],["2005-12-20",10.9635,11.1416,10.9596,11.1068,91500.0],["2005-12-21",11.0099,11.1455,10.9519,10.979,65600.0],["2005-12-22",11.0177,11.0564,10.9402,10.9712,45000.0],["2005-12-23",10.9712,10.9906,10.8473,10.9093,77100.0],["2005-12-27",10.9015,11.0564,10.8434,10.8434,93500.0],["2005-12-28",10.8822,11.0564,10.7776,11.0526,55500.0],["2005-12-29",11.0642,11.1726,10.979,11.0061,59600.0],["2005-12-30",10.9828,11.0758,10.979,11.0526,66000.0],["2006-01-03",11.1509,11.3556,11.0998,11.1273,95700.0],["2006-01-04",11.1785,11.2139,11.025,11.0565,75600.0],["2006-01-05",11.0565,11.2061,11.0211,11.0368,69700.0],["2006-01-06",11.0289,11.1431,10.9817,10.9817,135800.0],["2006-01-09",11.0998,11.1155,10.9463,11.0801,195000.0],["2006-01-10",10.9817,11.1077,10.9817,11.0762,156300.0],["2006-01-11",11.1391,11.1549,10.9856,11.0132,81700.0],["2006-01-12",11.0289,11.1037,11.0211,11.0407,93000.0],["2006-01-13",11.0801,11.1352,11.0211,11.1116,61200.0],["2006-01-17",11.0604,11.1785,11.0447,11.0958,80800.0],["2006-01-18",11.0486,11.1116,11.0211,11.088,89400.0],["2006-01-19",11.0801,11.2061,11.0329,11.1077,82900.0],["2006-01-20",11.0801,11.1628,11.0211,11.0722,93000.0],["2006-01-23",11.0919,11.1824,11.0801,11.151,65800.0],["2006-01-24",11.1392,11.2021,11.1392,11.1903,47800.0],["2006-01-25",11.1588,11.3202,11.1588,11.2572,74300.0],["2006-01-26",11.2612,11.2966,11.1588,11.269,67000.0],["2006-01-27",11.3084,11.3123,11.151,11.2021,58400.0],["2006-01-30",11.2179,11.2179,11.1588,11.1864,45300.0],["2006-01-31",11.1785,11.1982,11.0604,11.084,59900.0],["2006-02-01",11.1864,11.4147,11.1391,11.4068,81400.0],["2006-02-02",11.3674,11.4344,11.2572,11.2966,54300.0],["2006-02-03",11.2887,11.4107,11.2887,11.3399,39100.0],["2006-02-06",11.3989,11.4107,11.3281,11.3517,61000.0],["2006-02-07",11.3517,11.4107,11.3202,11.3753,45800.0],["2006-02-08",11.4068,11.4107,11.3556,11.4029,39600.0],["2006-02-09",11.4029,11.4147,11.3792,11.4107,66700.0],["2006-02-10",11.4107,11.4147,11.3163,11.4107,103800.0],["2006-02-13",11.4107,11.4107,11.3359,11.4107,60200.0],["2006-02-14",11.4147,11.5288,11.3832,11.5052,160500.0],["2006-02-15",11.5288,11.7492,11.5288,11.6626,144300.0],["2006-02-16",11.761,11.7689,11.6154,11.7296,83300.0],["2006-02-17",11.6823,11.6863,11.6154,11.6193,39700.0],["2006-02-21",11.5918,11.6508,11.5328,11.5997,69900.0],["2006-02-22",11.6312,11.702,11.5682,11.6941,31800.0],["2006-02-23",11.6508,11.6705,11.5131,11.6115,96700.0],["2006-02-24",11.6115,11.6115,11.5209,11.6075,37600.0],["2006-02-27",11.6075,11.6115,11.5328,11.6075,53100.0],["2006-02-28",11.6469,11.6705,11.5328,11.5642,57000.0],["2006-03-01",11.5131,11.6036,11.4383,11.5721,52400.0],["2006-03-02",11.4934,11.7099,11.458,11.6745,69500.0],["2006-03-03",11.6312,11.6941,11.4737,11.6745,52900.0],["2006-03-06",11.6351,11.6587,11.5682,11.5721,62900.0],["2006-03-07",11.5131,11.5288,11.395,11.4068,76600.0],["2006-03-08",11.3989,11.6115,11.3911,11.5446,70200.0],["2006-03-09",11.4855,11.5328,11.3399,11.3989,51600.0],["2006-03-10",11.4225,11.4501,11.3359,11.4422,55000.0],["2006-03-13",11.4816,11.5131,11.3556,11.4029,66600.0],["2006-03-14",11.4344,11.4895,11.3832,11.4737,74400.0],["2006-03-15",11.4895,11.4895,11.4147,11.4698,59300.0],["2006-03-16",11.4344,11.4344,11.3005,11.3556,112200.0],["2006-03-17",11.3359,11.3911,11.2887,11.3281,96300.0],["2006-03-20",11.2769,11.3989,11.2572,11.3753,55500.0],["2006-03-21",11.3753,11.4147,11.2966,11.332,56900.0],["2006-03-22",11.4147,11.5131,11.3556,11.454,59300.0],["2006-03-23",11.5131,11.5367,11.336,11.4186,91900.0],["2006-03-24",11.4186,11.4186,11.2375,11.2848,104700.0],["2006-03-27",11.3753,11.3753,11.2808,11.2808,57100.0],["2006-03-28",11.2572,11.3281,11.2179,11.3005,85500.0],["2006-03-29",11.3556,11.4344,11.2336,11.4225,64300.0],["2006-03-30",11.4147,11.5524,11.3241,11.4265,54200.0],["2006-03-31",11.6115,11.6115,11.4934,11.5131,81700.0],["2006-04-03",11.6131,11.6691,11.3131,11.4011,150100.0],["2006-04-04",11.4011,11.4411,11.3211,11.3611,99700.0],["2006-04-05",11.3811,11.3811,11.213,11.2451,121600.0],["2006-04-06",11.261,11.3491,11.213,11.221,97000.0],["2006-04-07",11.2411,11.3491,11.2411,11.2651,46300.0],["2006-04-10",11.253,11.3011,11.205,11.3011,58100.0],["2006-04-11",11.3011,11.3811,11.197,11.241,71300.0],["2006-04-12",11.2691,11.4051,11.2691,11.3411,56600.0],["2006-04-13",11.3811,11.4011,11.205,11.2931,46800.0],["2006-04-17",11.261,11.2771,11.201,11.237,60100.0],["2006-04-18",11.2211,11.2531,11.121,11.181,66700.0],["2006-04-19",11.121,11.213,11.101,11.141,68300.0],["2006-04-20",11.141,11.165,11.089,11.137,44000.0],["2006-04-21",11.137,11.193,11.105,11.117,49900.0],["2006-04-24",11.101,11.153,11.029,11.125,58300.0],["2006-04-25",11.061,11.141,11.021,11.021,70900.0],["2006-04-26",11.061,11.161,11.017,11.033,57400.0],["2006-04-27",11.041,11.137,11.013,11.137,55300.0],["2006-04-28",11.061,11.261,11.029,11.261,59400.0],["2006-05-01",11.161,11.205,11.065,11.121,59000.0],["2006-05-02",11.141,11.201,11.021,11.025,89900.0],["2006-05-03",11.021,11.061,11.001,11.005,61600.0],["2006-05-04",11.025,11.125,11.005,11.085,49700.0],["2006-05-05",11.121,11.141,11.017,11.045,55600.0],["2006-05-08",11.001,11.193,11.001,11.081,73600.0],["2006-05-09",11.101,11.161,11.009,11.057,54900.0],["2006-05-10",11.097,11.125,10.973,10.977,57400.0],["2006-05-11",11.001,11.029,10.905,10.961,73000.0],["2006-05-12",11.061,11.077,10.865,10.921,58300.0],["2006-05-15",11.001,11.013,10.801,10.981,168600.0],["2006-05-16",11.161,11.161,10.909,10.961,106700.0],["2006-05-17",10.821,11.081,10.817,10.925,58700.0],["2006-05-18",10.981,10.981,10.821,10.821,68200.0],["2006-05-19",10.829,10.941,10.785,10.801,117600.0],["2006-05-22",10.701,10.957,10.677,10.957,132500.0],["2006-05-23",10.997,11.157,10.685,10.697,256600.0],["2006-05-24",10.701,10.721,10.441,10.577,202300.0],["2006-05-25",10.621,10.653,10.509,10.573,133500.0],["2006-05-26",10.573,10.593,10.541,10.585,87000.0],["2006-05-30",10.585,10.589,10.509,10.541,178800.0],["2006-05-31",10.561,10.569,10.541,10.557,147900.0],["2006-06-01",10.545,10.701,10.541,10.701,108700.0],["2006-06-02",10.681,10.681,10.609,10.681,98400.0],["2006-06-05",10.681,10.705,10.641,10.673,94500.0],["2006-06-06",10.713,10.721,10.605,10.645,80100.0],["2006-06-07",10.661,10.721,10.645,10.665,74000.0],["2006-06-08",10.721,10.721,10.569,10.613,108300.0],["2006-06-09",10.713,10.725,10.661,10.677,71100.0],["2006-06-12",10.689,10.753,10.641,10.649,66600.0],["2006-06-13",10.629,10.641,10.525,10.537,88900.0],["2006-06-14",10.537,10.545,10.249,10.325,236700.0],["2006-06-15",10.365,10.717,10.353,10.621,113600.0],["2006-06-16",10.637,10.733,10.553,10.645,111400.0],["2006-06-19",10.649,10.677,10.561,10.645,127300.0],["2006-06-20",10.681,10.701,10.629,10.685,77800.0],["2006-06-21",10.721,10.757,10.701,10.741,76600.0],["2006-06-22",10.721,10.841,10.681,10.773,70900.0],["2006-06-23",10.773,10.785,10.497,10.649,205000.0],["2006-06-26",10.689,10.701,10.605,10.633,101600.0],["2006-06-27",10.593,10.673,10.553,10.561,115000.0],["2006-06-28",10.601,10.681,10.549,10.557,88300.0],["2006-06-29",10.561,10.645,10.513,10.513,153300.0],["2006-06-30",10.601,10.641,10.545,10.617,157700.0],["2006-07-03",10.6129,10.6577,10.564,10.6088,65700.0],["2006-07-05",10.6088,10.6292,10.4093,10.4256,128200.0],["2006-07-06",10.3971,10.4622,10.336,10.4256,143700.0],["2006-07-07",10.3889,10.45,10.3401,10.4011,63700.0],["2006-07-10",10.4052,10.4582,10.3523,10.3523,134800.0],["2006-07-11",10.3441,10.3849,10.2708,10.3197,80200.0],["2006-07-12",10.2871,10.4256,10.1079,10.1283,221100.0],["2006-07-13",10.112,10.1935,10.0306,10.0387,117100.0],["2006-07-14",10.0998,10.0998,10.0183,10.0794,120200.0],["2006-07-17",10.0794,10.0794,9.9817,10.0387,126800.0],["2006-07-18",10.0387,10.0794,9.9206,9.9858,135500.0],["2006-07-19",10.002,10.0794,9.9491,10.0387,162800.0],["2006-07-20",10.0387,10.0591,9.941,9.9654,77600.0],["2006-07-21",10.3238,10.3441,10.0631,10.1161,167900.0],["2006-07-24",10.3441,10.3482,10.1201,10.2097,187700.0],["2006-07-25",10.2912,10.3238,10.1039,10.112,130000.0],["2006-07-26",10.2423,10.2586,10.0794,10.222,137000.0],["2006-07-27",10.2423,10.2668,10.1812,10.222,129800.0],["2006-07-28",10.283,10.3238,10.2057,10.2871,97300.0],["2006-07-31",10.3197,10.3197,10.2057,10.3116,93900.0],["2006-08-01",10.2627,10.2953,10.0957,10.1405,135600.0],["2006-08-02",10.1405,10.1894,10.0835,10.1527,85100.0],["2006-08-03",10.1812,10.1812,10.0794,10.0957,95400.0],["2006-08-04",10.0957,10.1812,10.0428,10.0957,132100.0],["2006-08-07",10.0957,10.112,9.9573,9.9776,169000.0],["2006-08-08",9.9776,10.0876,9.8636,9.8839,130900.0],["2006-08-09",9.9369,9.9735,9.8269,9.8351,101300.0],["2006-08-10",9.9369,9.9369,9.8229,9.8677,122900.0],["2006-08-11",10.0428,10.0428,9.9165,10.002,114600.0],["2006-08-14",10.0591,10.1161,10.0061,10.1039,135500.0],["2006-08-15",10.1405,10.3116,10.1364,10.3075,159200.0],["2006-08-16",10.4867,10.5885,10.2464,10.2953,240000.0],["2006-08-17",10.2423,10.4215,10.2423,10.3482,88700.0],["2006-08-18",10.3482,10.4867,10.3278,10.45,108300.0],["2006-08-21",10.45,10.507,10.3441,10.4826,115700.0],["2006-08-22",10.4867,10.5763,10.4378,10.4826,113200.0],["2006-08-23",10.503,10.5681,10.4093,10.4989,75300.0],["2006-08-24",10.5274,10.5355,10.4134,10.4134,68300.0],["2006-08-25",10.4256,10.4826,10.3564,10.3971,48100.0],["2006-08-28",10.3563,10.5437,10.3563,10.4745,80400.0],["2006-08-29",10.4745,10.6292,10.4745,10.6211,99800.0],["2006-08-30",10.6455,10.7107,10.6292,10.6699,114900.0],["2006-08-31",10.6699,10.7677,10.6699,10.7514,104500.0],["2006-09-01",10.7921,10.8247,10.7392,10.7677,68200.0],["2006-09-05",10.8084,10.8084,10.7107,10.7514,60900.0],["2006-09-06",10.7717,10.8328,10.56,10.5681,145100.0],["2006-09-07",10.5478,10.6211,10.5233,10.5885,99200.0],["2006-09-08",10.6903,10.7514,10.5681,10.7514,81500.0],["2006-09-11",10.7107,10.7555,10.5885,10.6659,85600.0],["2006-09-12",10.6659,10.7921,10.6659,10.7514,98500.0],["2006-09-13",10.7921,10.7962,10.6496,10.7351,101300.0],["2006-09-14",10.7351,10.788,10.6414,10.7351,83000.0],["2006-09-15",10.7432,10.7921,10.6088,10.7107,56400.0],["2006-09-18",10.7351,10.7351,10.5803,10.6129,57700.0],["2006-09-19",10.5478,10.6862,10.5274,10.6618,74300.0],["2006-09-20",10.6903,10.7229,10.5926,10.6292,63700.0],["2006-09-21",10.6007,10.7636,10.6007,10.7188,84900.0],["2006-09-22",10.731,10.7514,10.6333,10.6414,48400.0],["2006-09-25",10.6374,10.6699,10.5926,10.6251,59000.0],["2006-09-26",10.6374,10.7595,10.5926,10.7432,70800.0],["2006-09-27",10.7107,10.7432,10.5885,10.6292,72800.0],["2006-09-28",10.5926,10.7473,10.5926,10.7107,80000.0],["2006-09-29",10.7758,10.7758,10.7025,10.7025,131000.0],["2006-10-02",10.7555,10.7799,10.6903,10.7555,125300.0],["2006-10-03",10.7758,10.9184,10.7473,10.9102,145500.0],["2006-10-04",10.8736,10.9469,10.8613,10.9102,72000.0],["2006-10-05",10.8776,10.9917,10.841,10.955,97900.0],["2006-10-06",10.9754,11.0568,10.9754,11.012,93700.0],["2006-10-09",11.012,11.0975,11.0039,11.0609,92200.0],["2006-10-10",11.0609,11.0935,11.0283,11.0568,48100.0],["2006-10-11",11.0772,11.0976,11.0039,11.0324,84000.0],["2006-10-12",10.9957,11.0975,10.9957,11.0813,91600.0],["2006-10-13",11.0975,11.2564,11.0405,11.2482,100100.0],["2006-10-16",11.289,11.3215,11.1668,11.3215,68200.0],["2006-10-17",11.3378,11.3582,11.2075,11.3541,50700.0],["2006-10-18",11.3582,11.3623,11.2482,11.3215,102900.0],["2006-10-19",11.3215,11.3297,11.1831,11.2767,76300.0],["2006-10-20",11.2645,11.2645,11.0731,11.1261,55600.0],["2006-10-23",11.1179,11.122,10.9998,11.0568,63100.0],["2006-10-24",11.0609,11.236,11.0609,11.2238,70200.0],["2006-10-25",11.2238,11.3297,11.1586,11.2116,64300.0],["2006-10-26",11.236,11.3745,11.1627,11.3582,40400.0],["2006-10-27",11.3175,11.3623,11.1994,11.1994,45600.0],["2006-10-30",11.2116,11.3052,11.1749,11.179,48900.0],["2006-10-31",11.1994,11.2156,11.1179,11.1749,71100.0],["2006-11-01",11.1749,11.2785,10.9553,11.2329,128400.0],["2006-11-02",11.1874,11.2288,11.1459,11.2039,74900.0],["2006-11-03",11.1873,11.2661,11.1666,11.2288,69500.0],["2006-11-06",11.2288,11.3697,11.1998,11.3572,78200.0],["2006-11-07",11.3531,11.3904,11.2412,11.3117,76900.0],["2006-11-08",11.2288,11.3945,11.2288,11.3738,52500.0],["2006-11-09",11.3614,11.3655,11.2081,11.3241,72500.0],["2006-11-10",11.3738,11.6017,11.3738,11.6017,113500.0],["2006-11-13",11.5188,11.5395,11.3738,11.436,89600.0],["2006-11-14",11.4774,11.4981,11.3655,11.4898,55200.0],["2006-11-15",11.5727,11.5727,11.4152,11.4981,84300.0],["2006-11-16",11.581,11.6017,11.4774,11.581,107500.0],["2006-11-17",11.436,11.6017,11.436,11.5561,51400.0],["2006-11-20",11.6017,11.6224,11.552,11.5727,90600.0],["2006-11-21",11.5934,11.61,11.5395,11.5561,66400.0],["2006-11-22",11.5561,11.5934,11.523,11.581,59600.0],["2006-11-24",11.6017,11.6183,11.4981,11.6183,29200.0],["2006-11-27",11.6266,11.6266,11.4152,11.5603,79300.0],["2006-11-28",11.5603,11.6307,11.5188,11.5976,112100.0],["2006-11-29",11.5644,11.6224,11.465,11.4774,75200.0],["2006-11-30",11.581,11.6017,11.4774,11.4981,107900.0],["2006-12-01",11.5188,11.5437,11.465,11.523,78000.0],["2006-12-04",11.5064,11.581,11.4815,11.5478,87600.0],["2006-12-05",11.581,11.6017,11.4898,11.5603,78000.0],["2006-12-06",11.6017,11.6017,11.5147,11.6017,79100.0],["2006-12-07",11.6224,11.6224,11.5023,11.5478,71000.0],["2006-12-08",11.523,11.6017,11.523,11.5976,59500.0],["2006-12-11",11.5976,11.6058,11.5064,11.5437,89500.0],["2006-12-12",11.5188,11.6017,11.4774,11.523,73800.0],["2006-12-13",11.4774,11.5603,11.4733,11.5313,82200.0],["2006-12-14",11.5188,11.5768,11.5105,11.552,85500.0],["2006-12-15",11.5437,11.5768,11.5105,11.5437,71000.0],["2006-12-18",11.5437,11.5976,11.523,11.5644,68500.0],["2006-12-19",11.5437,11.6017,11.5437,11.5768,68500.0],["2006-12-20",11.5188,11.6639,11.5188,11.5727,43500.0],["2006-12-21",11.697,11.697,11.4691,11.4815,93800.0],["2006-12-22",11.5395,11.5976,11.4235,11.436,68700.0],["2006-12-26",11.3945,11.4981,11.3738,11.4567,77100.0],["2006-12-27",11.3945,11.6017,11.3945,11.5934,68600.0],["2006-12-28",11.6348,11.6431,11.4691,11.5395,61500.0],["2006-12-29",11.4567,11.6224,11.4567,11.5271,68600.0],["2007-01-03",11.5976,11.5976,11.4567,11.4898,98700.0],["2007-01-04",11.494,11.6017,11.4815,11.5354,88900.0],["2007-01-05",11.5354,11.5934,11.4401,11.4525,45000.0],["2007-01-08",11.436,11.494,11.4111,11.4152,159600.0],["2007-01-09",11.3945,11.5064,11.3945,11.4567,107200.0],["2007-01-10",11.4774,11.5188,11.4567,11.494,89100.0],["2007-01-11",11.4815,11.581,11.4567,11.5395,69800.0],["2007-01-12",11.5188,11.6017,11.5188,11.5727,46800.0],["2007-01-16",11.581,11.639,11.5603,11.6017,64600.0],["2007-01-17",11.581,11.639,11.5603,11.5768,55300.0],["2007-01-18",11.581,11.6224,11.4815,11.523,67100.0],["2007-01-19",11.523,11.5603,11.4608,11.5395,62600.0],["2007-01-22",11.4815,11.6183,11.4608,11.5934,63000.0],["2007-01-23",11.4898,11.7177,11.4898,11.6763,57200.0],["2007-01-24",11.6597,11.7923,11.6597,11.6929,57100.0],["2007-01-25",11.7426,11.842,11.697,11.7219,58700.0],["2007-01-26",11.8006,11.871,11.7011,11.7467,55500.0],["2007-01-29",11.8462,11.871,11.7882,11.8047,51800.0],["2007-01-30",11.8047,11.8752,11.7923,11.8172,49800.0],["2007-01-31",11.8462,11.8793,11.8089,11.8462,44900.0],["2007-02-01",11.9009,11.9768,11.8462,11.9346,51000.0],["2007-02-02",11.9388,12.1284,11.8504,12.0526,70900.0],["2007-02-05",12.0442,12.0526,11.9768,12.0315,81000.0],["2007-02-06",12.0147,12.1579,11.9768,12.1453,114200.0],["2007-02-07",12.1663,12.2169,11.8714,11.9431,53800.0],["2007-02-08",12.1537,12.2674,11.9768,12.1031,102900.0],["2007-02-09",11.9894,12.1116,11.9641,12.0273,74700.0],["2007-02-12",12.1116,12.1116,11.9515,12.0652,77000.0],["2007-02-13",12.0947,12.1748,11.9894,12.0231,76200.0],["2007-02-14",11.9852,12.0863,11.9852,12.0273,47000.0],["2007-02-15",12.1031,12.259,12.0147,12.2169,186300.0],["2007-02-16",12.2759,12.3096,12.1916,12.3096,128300.0],["2007-02-20",12.259,12.3728,12.2379,12.3559,66500.0],["2007-02-21",12.2717,12.4275,12.2674,12.3728,64000.0],["2007-02-22",12.4191,12.4275,12.2759,12.318,81900.0],["2007-02-23",12.2337,12.4317,12.1958,12.3643,90800.0],["2007-02-26",12.2927,12.4275,12.2632,12.4233,88100.0],["2007-02-27",12.2127,12.912,11.8799,12.2169,148800.0],["2007-02-28",12.2169,12.3011,12.0905,12.1832,118500.0],["2007-03-01",11.9515,12.1748,11.8841,12.1621,76200.0],["2007-03-02",12.12,12.2379,12.0357,12.2211,128200.0],["2007-03-05",12.0062,12.2169,11.9304,12.2127,163200.0],["2007-03-06",12.2169,12.4781,12.1495,12.4486,117800.0],["2007-03-07",12.5034,12.575,12.4275,12.575,125700.0],["2007-03-08",12.5834,12.735,12.5328,12.5918,69400.0],["2007-03-09",12.4233,12.5918,12.3517,12.4149,70700.0],["2007-03-12",12.3096,12.457,12.2211,12.4486,90800.0],["2007-03-13",12.5328,12.5371,12.259,12.318,58900.0],["2007-03-14",12.2295,12.3559,12.1958,12.2043,50200.0],["2007-03-15",12.2169,12.3053,12.1411,12.2169,102500.0],["2007-03-16",12.1116,12.2169,12.0442,12.1621,80600.0],["2007-03-19",12.1832,12.2674,11.9768,12.2,86400.0],["2007-03-20",12.2,12.3517,12.0821,12.1284,91400.0],["2007-03-21",12.0905,12.2295,12.0062,12.2295,81600.0],["2007-03-22",12.1411,12.2169,12.1074,12.2085,93200.0],["2007-03-23",12.0989,12.2379,12.0989,12.1579,49900.0],["2007-03-26",12.0526,12.3096,12.0526,12.179,74300.0],["2007-03-27",12.0737,12.2169,12.0484,12.1074,57800.0],["2007-03-28",12.2127,12.2127,12.0442,12.1116,58900.0],["2007-03-29",12.0484,12.1031,11.9768,11.981,56000.0],["2007-03-30",11.9683,12.1748,11.9683,12.0315,67400.0],["2007-04-02",11.8504,11.9852,11.8377,11.9852,53300.0],["2007-04-03",12.0694,12.1453,11.9852,12.0821,54100.0],["2007-04-04",11.9936,12.1116,11.9768,12.0484,49600.0],["2007-04-05",12.0147,12.2422,11.9304,12.0863,82800.0],["2007-04-09",12.0652,12.179,11.9936,12.04,56500.0],["2007-04-10",12.0694,12.1748,11.9725,12.0947,44400.0],["2007-04-11",11.9725,12.0315,11.8757,11.922,102800.0],["2007-04-12",11.8841,12.0273,11.7788,11.8799,110300.0],["2007-04-13",11.8335,12.002,11.8125,11.9051,47900.0],["2007-04-16",11.8841,12.0484,11.7745,12.0105,54400.0],["2007-04-17",12.1748,12.2379,12.1242,12.1705,86500.0],["2007-04-18",12.12,12.2169,12.12,12.1621,58000.0],["2007-04-19",12.2,12.2,12.1116,12.1158,32700.0],["2007-04-20",12.1916,12.2169,12.12,12.179,48900.0],["2007-04-23",12.2169,12.4359,12.0273,12.179,57100.0],["2007-04-24",12.2843,12.3011,12.2,12.2127,63800.0],["2007-04-25",12.1748,12.3011,12.1748,12.2253,70700.0],["2007-04-26",12.1958,12.3011,12.12,12.1579,87800.0],["2007-04-27",12.2169,12.2843,12.1074,12.1705,89100.0],["2007-04-30",12.2506,12.2632,12.1453,12.2632,119700.0],["2007-05-01",12.3681,12.4195,12.2482,12.2911,61000.0],["2007-05-02",12.214,12.4624,12.214,12.4281,103900.0],["2007-05-03",12.4195,12.6551,12.3724,12.5266,211500.0],["2007-05-04",12.5266,12.6722,12.2654,12.4195,146700.0],["2007-05-07",12.3767,12.4367,12.351,12.4367,68700.0],["2007-05-08",12.3596,12.5223,12.3125,12.3681,100200.0],["2007-05-09",12.2739,12.411,12.2696,12.3553,90200.0],["2007-05-10",12.4067,12.4195,12.2397,12.351,68400.0],["2007-05-11",12.4881,12.5823,12.2782,12.4495,63800.0],["2007-05-14",12.5223,12.5352,12.3382,12.3981,54100.0],["2007-05-15",12.4838,12.4838,12.2696,12.3681,160800.0],["2007-05-16",12.3253,12.5395,12.3253,12.4624,103300.0],["2007-05-17",12.5009,12.5009,12.2911,12.3082,55900.0],["2007-05-18",12.2953,12.3896,12.2953,12.351,45400.0],["2007-05-21",12.3938,12.4195,12.3382,12.381,57800.0],["2007-05-22",12.3339,12.4409,12.3339,12.3767,52300.0],["2007-05-23",12.4581,12.5437,12.351,12.4281,190800.0],["2007-05-24",12.4195,12.5866,12.381,12.3981,63100.0],["2007-05-25",12.4067,12.5352,12.4067,12.5223,87200.0],["2007-05-29",12.4452,12.6679,12.4452,12.5009,77000.0],["2007-05-30",12.4452,12.548,12.4195,12.5009,69400.0],["2007-05-31",12.441,12.5737,12.4067,12.4881,62400.0],["2007-06-01",12.7022,12.7022,12.441,12.5266,81600.0],["2007-06-04",12.6679,12.6679,12.518,12.5395,82900.0],["2007-06-05",12.5823,12.6294,12.4367,12.4709,40900.0],["2007-06-06",12.5138,12.5138,11.9956,12.3253,309800.0],["2007-06-07",12.2183,12.2739,12.1198,12.1455,78600.0],["2007-06-08",12.0427,12.2696,12.0427,12.2054,75700.0],["2007-06-11",12.1669,12.2525,12.1283,12.2011,78500.0],["2007-06-12",12.1412,12.2011,12.0769,12.1198,41000.0],["2007-06-13",12.4153,12.4153,12.017,12.1283,74500.0],["2007-06-14",12.0213,12.1583,12.0213,12.0769,55600.0],["2007-06-15",12.154,12.184,12.0769,12.1026,57200.0],["2007-06-18",12.154,12.2397,12.0341,12.1583,86900.0],["2007-06-19",12.2011,12.2011,12.1069,12.1583,64300.0],["2007-06-20",12.1626,12.244,12.1412,12.1412,114700.0],["2007-06-21",12.1626,12.3382,12.1026,12.1112,79200.0],["2007-06-22",12.0983,12.1754,12.0213,12.1754,147800.0],["2007-06-25",12.1326,12.1968,12.017,12.0213,69900.0],["2007-06-26",12.0213,12.2011,12.0213,12.1583,65800.0],["2007-06-27",12.1583,12.1626,12.0512,12.1069,43700.0],["2007-06-28",12.0855,12.1626,12.0127,12.1026,77700.0],["2007-06-29",12.1797,12.1797,11.9956,12.0855,54700.0],["2007-07-02",12.1583,12.2568,12.0898,12.1583,143200.0],["2007-07-03",12.3296,12.3296,12.1198,12.2482,46900.0],["2007-07-05",12.1669,12.3125,12.1626,12.2225,45700.0],["2007-07-06",12.2311,12.5138,12.1711,12.351,67700.0],["2007-07-09",12.4452,12.805,12.3767,12.7621,393000.0],["2007-07-10",12.4538,12.7964,12.244,12.6208,253700.0],["2007-07-11",12.6337,12.835,12.3125,12.5737,288800.0],["2007-07-12",12.5309,12.805,12.4452,12.7022,188300.0],["2007-07-13",12.4367,12.5352,12.0812,12.411,291500.0],["2007-07-16",12.1069,12.4195,12.0555,12.3125,234700.0],["2007-07-17",12.4795,12.4795,12.184,12.3467,119500.0],["2007-07-18",12.2397,12.3981,12.2397,12.3767,74400.0],["2007-07-19",12.2911,12.441,12.2782,12.4195,161300.0],["2007-07-20",12.3553,12.3981,12.244,12.2482,87300.0],["2007-07-23",12.4153,12.4195,12.2054,12.3382,108200.0],["2007-07-24",12.3125,12.3724,12.0341,12.0726,91600.0],["2007-07-25",12.3125,12.381,12.0555,12.3339,84500.0],["2007-07-26",12.3339,12.4624,12.1626,12.321,112700.0],["2007-07-27",12.2054,12.2054,11.9399,12.0127,172000.0],["2007-07-30",12.2054,12.5694,12.017,12.2011,493100.0],["2007-07-31",12.0341,12.4195,12.0341,12.3039,160800.0],["2007-08-01",12.084,12.3758,11.5484,12.1493,217700.0],["2007-08-02",11.9011,12.1537,11.7661,12.0796,122500.0],["2007-08-03",11.9316,12.1885,11.8097,11.9098,89900.0],["2007-08-06",11.5876,11.9926,10.9823,11.8401,226600.0],["2007-08-07",11.5527,12.0971,11.5527,12.0927,153100.0],["2007-08-08",12.1711,12.1929,11.9621,12.1014,175000.0],["2007-08-09",11.6529,12.1885,11.5876,12.0666,146200.0],["2007-08-10",11.9011,12.1929,11.6006,11.6268,138100.0],["2007-08-13",11.3394,11.6529,11.2349,11.3176,232700.0],["2007-08-14",11.4744,11.4744,11.0824,11.3132,121400.0],["2007-08-15",11.5614,11.6181,11.2784,11.3873,111200.0],["2007-08-16",11.3873,11.6268,11.0607,11.2044,199200.0],["2007-08-17",11.2784,11.5179,11.274,11.409,148500.0],["2007-08-20",11.409,11.409,10.917,11.2828,157600.0],["2007-08-21",11.1695,11.6703,11.1695,11.4308,102500.0],["2007-08-22",11.7139,11.7661,11.3698,11.7661,131800.0],["2007-08-23",11.6616,11.7748,11.544,11.5832,77400.0],["2007-08-24",11.544,11.6834,11.47,11.5789,48100.0],["2007-08-27",11.5397,11.5397,11.2871,11.2871,73100.0],["2007-08-28",11.4744,11.4918,11.2,11.2,74700.0],["2007-08-29",11.1739,11.3002,11.0824,11.1608,58700.0],["2007-08-30",11.0868,11.1739,11.0041,11.0345,55400.0],["2007-08-31",11.0868,11.126,10.991,11.0215,71800.0],["2007-09-04",11.0215,11.2653,10.9213,11.2131,89000.0],["2007-09-05",11.2087,11.3045,11.1216,11.2392,57100.0],["2007-09-06",11.2174,11.3219,11.1303,11.2566,86300.0],["2007-09-07",11.3176,11.4134,11.1608,11.2697,65300.0],["2007-09-10",11.2261,11.3002,10.9954,11.0912,75100.0],["2007-09-11",11.1478,11.2566,10.9954,11.0084,62600.0],["2007-09-12",10.9997,11.0999,10.9431,10.9431,59800.0],["2007-09-13",10.9344,11.0215,10.8908,10.9562,62700.0],["2007-09-14",10.8865,10.9039,10.3552,10.3814,230800.0],["2007-09-17",10.3988,10.7689,10.3639,10.6688,200900.0],["2007-09-18",10.6601,11.0171,10.6252,10.9562,138900.0],["2007-09-19",10.9126,11.1695,10.8125,11.0128,89500.0],["2007-09-20",11.0302,11.0955,10.8865,10.8908,83600.0],["2007-09-21",10.8908,10.9866,10.856,10.8996,128700.0],["2007-09-24",11.0345,11.1782,10.8429,10.8908,106400.0],["2007-09-25",10.856,10.8952,10.7471,10.7559,57000.0],["2007-09-26",10.7123,10.8691,10.4554,10.4946,113600.0],["2007-09-27",10.5163,10.6905,10.4467,10.573,105300.0],["2007-09-28",10.6862,10.6905,10.3857,10.3857,108800.0],["2007-10-01",10.4075,10.5991,10.3465,10.3857,120000.0],["2007-10-02",10.4772,10.6818,10.3596,10.6209,183500.0],["2007-10-03",10.4989,10.8168,10.4989,10.7776,126700.0],["2007-10-04",10.7776,10.7776,10.6862,10.7036,96000.0],["2007-10-05",10.6252,10.8342,10.6252,10.7559,125800.0],["2007-10-08",10.8168,10.8691,10.6383,10.6731,91300.0],["2007-10-09",10.795,10.795,10.5555,10.647,88900.0],["2007-10-10",10.5904,10.6339,10.4641,10.512,89900.0],["2007-10-11",10.5076,10.512,10.1375,10.1375,253400.0],["2007-10-12",10.3857,10.4467,10.1027,10.1244,225200.0],["2007-10-15",10.1898,10.3073,10.0243,10.0983,265200.0],["2007-10-16",10.1027,10.2725,10.0373,10.0678,160900.0],["2007-10-17",10.1462,10.2246,10.0852,10.2072,145000.0],["2007-10-18",10.2159,10.2986,10.1027,10.1027,139100.0],["2007-10-19",10.0852,10.1419,10.0199,10.0722,117900.0],["2007-10-22",10.0373,10.2725,10.0156,10.1244,177700.0],["2007-10-23",10.1636,10.2856,10.107,10.2289,113500.0],["2007-10-24",10.2289,10.3726,10.1593,10.2986,117900.0],["2007-10-25",10.2768,10.3291,10.1549,10.242,145500.0],["2007-10-26",10.1898,10.4162,10.1898,10.3639,162400.0],["2007-10-29",10.3857,10.5599,10.3378,10.5555,90900.0],["2007-10-30",10.5555,10.6426,10.4859,10.586,109100.0],["2007-10-31",10.586,10.7428,10.4815,10.7036,143100.0],["2007-11-01",10.6925,10.7014,10.4483,10.466,92700.0],["2007-11-02",10.4349,10.5904,10.2174,10.2396,78200.0],["2007-11-05",10.3151,10.3239,10.1641,10.2884,80000.0],["2007-11-06",10.2129,10.6303,10.173,10.3905,144100.0],["2007-11-07",10.3595,10.3905,9.5913,9.7067,318000.0],["2007-11-08",9.7289,9.8799,9.3826,9.5025,324000.0],["2007-11-09",9.4714,9.7689,9.4625,9.6357,171100.0],["2007-11-12",9.689,10.3373,9.6579,9.9421,169400.0],["2007-11-13",10.0975,10.2573,9.9687,10.1907,132900.0],["2007-11-14",10.4127,10.4261,9.8888,9.9199,147800.0],["2007-11-15",9.9465,10.5238,9.9465,10.4572,160800.0],["2007-11-16",10.5415,11.0033,10.5371,10.7724,224400.0],["2007-11-19",10.7236,10.8124,10.4483,10.6881,114000.0],["2007-11-20",10.6081,10.7769,10.6037,10.6792,88300.0],["2007-11-21",10.7458,10.7991,10.5948,10.6747,76200.0],["2007-11-23",10.7236,10.7991,10.617,10.6614,43900.0],["2007-11-26",10.7813,10.8968,10.5904,10.657,88900.0],["2007-11-27",10.5904,10.7591,10.4794,10.6925,88400.0],["2007-11-28",10.6481,10.7902,10.3506,10.5415,101600.0],["2007-11-29",10.4527,10.7191,10.4527,10.5371,87700.0],["2007-11-30",10.5104,10.7946,10.4794,10.5904,100700.0],["2007-12-03",10.6525,10.7458,10.4261,10.4527,255700.0],["2007-12-04",10.4882,10.4882,10.1019,10.1685,115400.0],["2007-12-05",10.1641,10.2529,9.9909,9.9953,129900.0],["2007-12-06",10.0886,10.2129,9.9598,10.0753,151500.0],["2007-12-07",10.1996,10.1996,9.8666,9.9465,143000.0],["2007-12-10",9.9065,10.0531,9.6401,9.6446,202800.0],["2007-12-11",9.6401,9.7778,9.5247,9.5247,289500.0],["2007-12-12",9.6446,9.8843,9.5469,9.6046,151700.0],["2007-12-13",9.6845,9.7112,9.4847,9.6801,192900.0],["2007-12-14",9.5957,9.7245,9.3249,9.3604,199200.0],["2007-12-17",9.3071,9.6224,9.3071,9.4492,128500.0],["2007-12-18",9.4403,9.6224,9.4225,9.5025,126600.0],["2007-12-19",9.4625,9.5513,9.3737,9.4048,130000.0],["2007-12-20",9.3559,9.5691,9.2893,9.4092,292200.0],["2007-12-21",9.4137,9.6756,9.3959,9.5691,212200.0],["2007-12-24",9.5158,9.6978,9.5025,9.6446,97500.0],["2007-12-26",9.5735,9.6934,9.5025,9.5913,207400.0],["2007-12-27",9.5469,9.6534,9.3826,9.5113,177500.0],["2007-12-28",9.4891,9.538,9.3249,9.3249,146600.0],["2007-12-31",9.2272,9.4669,9.1606,9.3826,252600.0],["2008-01-02",9.4714,9.5469,9.2272,9.4225,79400.0],["2008-01-03",9.5291,9.5291,9.2671,9.2938,95700.0],["2008-01-04",9.2183,9.4137,9.2183,9.2671,93500.0],["2008-01-07",9.236,9.3781,9.2138,9.2405,100500.0],["2008-01-08",9.2982,9.2982,9.1028,9.1073,147400.0],["2008-01-09",9.1028,9.2094,8.7742,8.9918,140800.0],["2008-01-10",8.9918,9.125,8.8586,9.0318,148100.0],["2008-01-11",9.094,9.165,8.9297,9.1339,145200.0],["2008-01-14",9.1783,9.2138,8.9252,8.9741,169600.0],["2008-01-15",8.9652,9.1206,8.8808,8.9918,111200.0],["2008-01-16",8.8852,9.1872,8.8852,9.014,114400.0],["2008-01-17",9.0584,9.0584,8.9074,8.9163,162700.0],["2008-01-18",8.9075,9.0584,8.6854,8.8808,136700.0],["2008-01-22",8.6366,8.943,8.5478,8.7609,168200.0],["2008-01-23",8.792,9.2627,8.7032,9.0495,231700.0],["2008-01-24",9.1961,9.3204,8.9918,9.0584,175400.0],["2008-01-25",9.0895,9.2982,8.9829,9.0495,147600.0],["2008-01-28",9.1206,9.1206,8.9163,8.9829,163500.0],["2008-01-29",9.0762,9.2582,9.0318,9.1428,141000.0],["2008-01-30",9.1916,9.6934,9.1339,9.6934,132500.0],["2008-01-31",9.6623,9.8666,9.4581,9.7245,148800.0],["2008-02-01",9.8947,10.0082,9.5407,10.0082,106100.0],["2008-02-04",10.0626,10.3032,9.8538,10.2805,103300.0],["2008-02-05",10.1035,10.2396,9.9219,10.0309,96600.0],["2008-02-06",9.9355,10.0762,9.9174,9.9492,65000.0],["2008-02-07",9.7812,10.1625,9.7812,10.1216,111800.0],["2008-02-08",10.1443,10.3259,9.9946,10.0399,78100.0],["2008-02-11",9.9719,10.2396,9.9537,10.1534,73400.0],["2008-02-12",10.3713,10.6799,10.2351,10.5437,122700.0],["2008-02-13",10.5074,10.6118,10.4212,10.512,87700.0],["2008-02-14",10.5483,10.6164,10.3486,10.4257,90600.0],["2008-02-15",10.5211,10.6345,10.2169,10.6209,104600.0],["2008-02-19",10.7117,11.1202,10.7117,10.8705,154200.0],["2008-02-20",10.7934,10.9522,10.6935,10.8479,75500.0],["2008-02-21",10.7752,10.9159,10.7117,10.7752,66200.0],["2008-02-22",10.748,10.807,10.4666,10.5937,75200.0],["2008-02-25",10.7298,10.8025,10.5483,10.7298,60600.0],["2008-02-26",10.7298,10.8705,10.6164,10.8705,58300.0],["2008-02-27",10.8252,10.8932,10.7253,10.7798,56800.0],["2008-02-28",10.8796,10.9069,10.7071,10.7616,62100.0],["2008-02-29",10.7616,10.7934,10.4212,10.4938,84700.0],["2008-03-03",10.5074,10.5074,9.8992,9.9537,190500.0],["2008-03-04",9.9855,10.0717,9.8039,9.9628,107500.0],["2008-03-05",9.9855,10.1307,9.9673,10.108,55500.0],["2008-03-06",10.1398,10.285,10.0535,10.1126,68900.0],["2008-03-07",10.0899,10.1806,9.9628,9.9673,71800.0],["2008-03-10",9.9219,10.1443,9.8584,9.8992,57800.0],["2008-03-11",10.0036,10.2714,9.7676,10.1988,107800.0],["2008-03-12",10.1216,10.3395,10.0172,10.1988,49600.0],["2008-03-13",10.167,10.3395,9.9855,10.0762,78900.0],["2008-03-14",10.0445,10.1716,9.7676,9.8765,61500.0],["2008-03-17",9.872,9.872,9.5316,9.6904,90400.0],["2008-03-18",9.695,9.872,9.695,9.8675,44700.0],["2008-03-19",9.8675,10.049,9.8039,9.9174,136000.0],["2008-03-20",9.8902,10.3667,9.8039,10.3259,252700.0],["2008-03-24",10.3985,10.6436,10.3304,10.5755,107000.0],["2008-03-25",10.63,10.6436,10.3123,10.4484,76000.0],["2008-03-26",10.3032,10.4484,10.2124,10.3123,96800.0],["2008-03-27",10.3577,10.5256,10.2805,10.462,86400.0],["2008-03-28",10.394,10.6391,10.2124,10.4439,156300.0],["2008-03-31",10.3894,10.6118,10.3213,10.5528,71300.0],["2008-04-01",10.6527,10.7662,10.6028,10.6572,115100.0],["2008-04-02",10.6209,10.6572,10.4394,10.5256,74500.0],["2008-04-03",10.4076,10.5846,10.276,10.5392,100800.0],["2008-04-04",10.5664,10.6436,10.4575,10.63,60600.0],["2008-04-07",10.6118,10.6436,10.462,10.5619,58400.0],["2008-04-08",10.5165,10.6028,10.4439,10.5755,38500.0],["2008-04-09",10.5755,10.5755,10.3032,10.3758,76900.0],["2008-04-10",10.4257,10.4802,10.2896,10.394,70100.0],["2008-04-11",10.3758,10.3758,10.2124,10.2896,91700.0],["2008-04-14",10.2442,10.4167,10.2351,10.4167,53500.0],["2008-04-15",10.4847,10.4847,10.217,10.4257,63200.0],["2008-04-16",10.453,10.5574,10.3486,10.5574,50100.0],["2008-04-17",10.462,10.6209,10.453,10.5755,67900.0],["2008-04-18",10.689,10.8751,10.5211,10.6164,85000.0],["2008-04-21",10.6845,10.7752,10.6209,10.7253,39200.0],["2008-04-22",10.7071,10.7616,10.5619,10.7571,59800.0],["2008-04-23",10.7162,10.7798,10.5301,10.5664,44500.0],["2008-04-24",10.5528,10.5528,10.3486,10.4394,94700.0],["2008-04-25",10.5211,10.8206,10.5211,10.7798,72000.0],["2008-04-28",10.8615,10.9341,10.8025,10.9114,66300.0],["2008-04-29",10.8796,10.9159,10.8388,10.8479,90200.0],["2008-04-30",10.9341,10.9341,10.6754,10.7026,80000.0],["2008-05-01",10.6238,10.8323,10.4246,10.4802,142300.0],["2008-05-02",10.508,10.559,10.3273,10.4246,132000.0],["2008-05-05",10.3875,10.735,10.3875,10.5451,95300.0],["2008-05-06",10.9389,10.9389,10.3829,10.4987,117700.0],["2008-05-07",10.471,10.6933,10.4246,10.6887,91000.0],["2008-05-08",10.735,10.8879,10.6563,10.8277,83600.0],["2008-05-09",10.8045,11.0501,10.7953,11.0177,73400.0],["2008-05-12",11.0964,11.152,10.9806,11.0918,78200.0],["2008-05-13",11.1567,11.1752,10.9806,11.1474,81500.0],["2008-05-14",11.1428,11.1752,10.9806,11.152,59200.0],["2008-05-15",11.1659,11.5227,11.0269,11.4485,219700.0],["2008-05-16",11.518,11.5829,11.1381,11.3929,145000.0],["2008-05-19",11.3142,11.4161,11.1381,11.2308,72900.0],["2008-05-20",11.2354,11.2354,10.8879,11.0316,99200.0],["2008-05-21",11.0316,11.0547,10.8926,10.9806,123200.0],["2008-05-22",10.874,10.9899,10.7258,10.7906,127200.0],["2008-05-23",10.8184,10.8648,10.6563,10.698,99800.0],["2008-05-27",10.647,10.698,10.6099,10.6933,96200.0],["2008-05-28",10.6794,10.8462,10.6748,10.7489,81500.0],["2008-05-29",10.7489,10.7489,10.6285,10.6655,118300.0],["2008-05-30",10.7258,10.7397,10.5821,10.7397,78900.0],["2008-06-02",10.698,10.7767,10.4941,10.5729,85100.0],["2008-06-03",10.5312,10.6377,10.4895,10.5266,90100.0],["2008-06-04",10.5173,10.6377,10.3644,10.4015,102000.0],["2008-06-05",10.3876,10.6192,10.3551,10.3783,95700.0],["2008-06-06",10.4802,10.4802,10.193,10.2161,84700.0],["2008-06-09",10.3459,10.5265,10.0308,10.1281,244100.0],["2008-06-10",10.0123,10.3459,10.0123,10.3273,112300.0],["2008-06-11",10.2856,10.4802,10.1698,10.1791,162200.0],["2008-06-12",10.2717,10.332,10.1466,10.193,84500.0],["2008-06-13",10.1374,10.1837,9.9706,10.0076,111700.0],["2008-06-16",10.0308,10.1003,9.864,9.915,129900.0],["2008-06-17",10.1744,10.2161,9.8686,9.9659,82900.0],["2008-06-18",9.915,9.9613,9.8269,9.8594,74700.0],["2008-06-19",9.9057,9.952,9.7945,9.915,52300.0],["2008-06-20",9.7991,9.9011,9.5999,9.7621,106600.0],["2008-06-23",9.7667,9.7852,9.5073,9.5258,112000.0],["2008-06-24",9.5211,9.5443,9.22,9.22,164200.0],["2008-06-25",9.2663,9.3729,9.1968,9.2154,179700.0],["2008-06-26",9.1922,9.2154,8.9791,9.0022,108200.0],["2008-06-27",8.9605,8.9605,8.7752,8.7984,202300.0],["2008-06-30",8.8679,8.8679,8.6038,8.7057,222100.0],["2008-07-01",8.7474,8.9605,8.3351,8.3397,291800.0],["2008-07-02",8.4046,8.5065,8.1914,8.2702,139500.0],["2008-07-03",8.2702,8.3675,8.108,8.1497,88900.0],["2008-07-07",8.1636,8.2887,7.9876,8.0293,237700.0],["2008-07-08",8.0617,8.2378,8.0385,8.1312,227200.0],["2008-07-09",8.2192,8.2192,7.9042,7.9181,128100.0],["2008-07-10",7.9227,7.9227,7.4779,7.7327,424700.0],["2008-07-11",7.7142,7.9922,7.6216,7.8671,300900.0],["2008-07-14",7.9922,8.0432,7.6911,7.7605,254100.0],["2008-07-15",7.9042,7.9459,7.6447,7.9273,229100.0],["2008-07-16",7.8439,8.0339,7.6447,7.9783,257400.0],["2008-07-17",7.9922,8.2795,7.9412,8.2748,194600.0],["2008-07-18",8.3397,8.5019,8.247,8.4509,101100.0],["2008-07-21",8.4324,8.6872,8.386,8.4972,132800.0],["2008-07-22",8.4833,9.081,8.4416,9.0161,153300.0],["2008-07-23",9.0625,9.4192,9.0625,9.359,176100.0],["2008-07-24",9.359,9.359,8.9791,9.0532,141200.0],["2008-07-25",9.0486,9.2107,8.993,9.1412,100100.0],["2008-07-28",9.725,9.725,9.081,9.1737,130000.0],["2008-07-29",9.1922,9.3729,9.1273,9.308,59700.0],["2008-07-30",9.3868,9.4795,9.3127,9.4748,62400.0],["2008-07-31",9.4378,9.6555,9.3219,9.359,141100.0],["2008-08-01",9.4112,9.4112,9.0742,9.1881,160700.0],["2008-08-04",9.1312,9.4444,9.079,9.4444,110600.0],["2008-08-05",9.7292,10.7685,9.5156,10.7685,341300.0],["2008-08-06",10.4173,10.5929,9.9665,10.5739,188800.0],["2008-08-07",10.4838,10.5265,10.1183,10.3936,126100.0],["2008-08-08",10.3224,10.5834,10.2038,10.4933,69300.0],["2008-08-11",10.5312,10.8729,10.3983,10.797,112700.0],["2008-08-12",10.7733,10.8635,10.6784,10.8112,115400.0],["2008-08-13",10.797,10.797,10.4458,10.6024,65500.0],["2008-08-14",10.6214,10.8587,10.5502,10.8255,128100.0],["2008-08-15",10.6879,11.0818,10.5787,11.0675,208600.0],["2008-08-18",11.1245,11.1862,10.6784,10.9963,101300.0],["2008-08-19",10.778,10.8112,10.6119,10.6167,88300.0],["2008-08-20",10.5597,10.5692,10.3319,10.3983,71200.0],["2008-08-21",10.275,10.3461,10.0804,10.1278,122100.0],["2008-08-22",10.2038,10.3794,10.1468,10.3129,59500.0],["2008-08-25",10.3414,10.46,10.0282,10.1183,122900.0],["2008-08-26",10.1088,10.1326,9.7956,9.9665,95500.0],["2008-08-27",9.9048,9.957,9.7671,9.8478,78600.0],["2008-08-28",9.8431,9.9902,9.7861,9.9427,32800.0],["2008-08-29",10.1516,10.1658,9.8336,9.9665,80600.0],["2008-09-02",9.957,10.0044,9.7671,9.8905,133600.0],["2008-09-03",9.8716,9.9522,9.7292,9.8193,56600.0],["2008-09-04",9.7292,9.8051,9.4492,9.6248,108900.0],["2008-09-05",9.4634,9.5631,9.4159,9.5393,96500.0],["2008-09-08",10.1516,10.1611,9.8336,10.0661,182300.0],["2008-09-09",9.7339,10.4838,9.7339,10.4458,215700.0],["2008-09-10",10.4411,10.778,10.3794,10.759,141300.0],["2008-09-11",10.6926,10.9346,10.4363,10.8777,254200.0],["2008-09-12",10.8302,10.9489,10.7401,10.9062,135500.0],["2008-09-15",10.5455,10.9726,10.5455,10.7401,110000.0],["2008-09-16",10.6784,10.8207,10.5265,10.8207,156300.0],["2008-09-17",10.5834,10.9014,10.3984,10.4885,134000.0],["2008-09-18",10.5407,10.9157,10.2892,10.5787,227100.0],["2008-09-19",10.8682,11.0391,10.835,10.9157,158000.0],["2008-09-22",10.797,10.8018,10.517,10.6879,81300.0],["2008-09-23",10.6404,10.6404,10.4411,10.4458,61400.0],["2008-09-24",10.4648,10.5028,10.4173,10.4458,66500.0],["2008-09-25",10.4126,10.479,10.3224,10.3509,76700.0],["2008-09-26",10.1895,10.2275,9.8621,9.9712,90900.0],["2008-09-29",9.8288,9.9665,9.378,9.4824,149800.0],["2008-09-30",9.5346,9.9665,9.4587,9.8288,147300.0],["2008-10-01",9.8288,9.8288,9.4966,9.7529,65300.0],["2008-10-02",9.6343,9.9332,9.4681,9.7624,114200.0],["2008-10-03",9.8004,9.8004,8.8512,8.8607,145600.0],["2008-10-06",8.6708,8.7895,7.8593,8.4905,285800.0],["2008-10-07",8.4383,8.8085,7.845,8.4952,217600.0],["2008-10-08",8.2959,8.8939,7.3182,8.6993,337100.0],["2008-10-09",8.6566,8.6566,6.4924,6.7202,389800.0],["2008-10-10",6.6396,6.7914,5.9324,6.5921,535500.0],["2008-10-13",8.0681,8.0681,7.5935,7.8545,84000.0],["2008-10-14",8.6613,8.6613,7.5935,7.6172,255000.0],["2008-10-15",7.7833,7.9494,7.3562,7.4796,121600.0],["2008-10-16",7.5935,7.94,7.1948,7.285,167700.0],["2008-10-17",7.1901,7.7264,7.1901,7.6505,160400.0],["2008-10-20",8.3671,8.3671,7.8593,7.9637,140800.0],["2008-10-21",8.4857,8.4857,7.9637,8.0823,99700.0],["2008-10-22",8.3386,8.3386,7.845,7.9115,110900.0],["2008-10-23",7.921,7.9827,7.3609,7.8166,165700.0],["2008-10-24",7.622,7.7454,7.5698,7.5698,170900.0],["2008-10-27",7.5888,7.7027,7.5508,7.5555,69400.0],["2008-10-28",7.4701,8.0301,7.3562,7.94,169400.0],["2008-10-29",7.8308,8.3956,7.6647,8.2864,88700.0],["2008-10-30",8.443,8.443,8.2342,8.3861,99900.0],["2008-10-31",8.424,8.8227,8.2627,8.7752,128100.0],["2008-11-03",9.0627,9.0627,8.5706,8.7168,118900.0],["2008-11-04",8.7704,9.1748,8.6729,9.1114,116400.0],["2008-11-05",9.1114,9.1699,8.7363,9.0773,99800.0],["2008-11-06",9.0627,9.5012,8.5998,8.8288,195300.0],["2008-11-07",8.8191,8.8191,8.1905,8.5365,197400.0],["2008-11-10",8.5219,8.5219,7.4792,7.791,220500.0],["2008-11-11",8.21,8.21,6.6509,7.1527,350700.0],["2008-11-12",7.1771,7.2502,6.6996,6.7532,262100.0],["2008-11-13",6.6655,6.7239,6.1587,6.6314,295100.0],["2008-11-14",6.6314,7.1235,6.5339,6.6265,225600.0],["2008-11-17",7.0553,7.3427,6.5826,7.1625,397000.0],["2008-11-18",7.4987,7.791,6.7337,7.1478,296900.0],["2008-11-19",7.0407,7.2794,6.227,6.2367,182300.0],["2008-11-20",6.1977,6.3049,5.4864,5.6325,327300.0],["2008-11-21",5.9151,6.0759,5.4815,5.8518,236300.0],["2008-11-24",5.8372,6.1246,5.8372,6.0418,211100.0],["2008-11-25",6.2123,6.3244,5.9931,6.3049,127700.0],["2008-11-26",6.4267,6.6704,6.2513,6.5778,130400.0],["2008-11-28",6.4608,6.5778,6.3731,6.5485,88000.0],["2008-12-01",6.3342,6.4852,5.9736,5.9736,110900.0],["2008-12-02",6.1149,6.1587,5.8956,6.0028,220300.0],["2008-12-03",5.9785,6.1831,5.8956,6.1246,109200.0],["2008-12-04",6.0905,6.3585,5.9687,6.1587,137000.0],["2008-12-05",6.1734,6.5437,5.959,6.5388,149200.0],["2008-12-08",6.6996,6.8701,6.5437,6.7629,213500.0],["2008-12-09",6.8117,6.836,6.5437,6.5826,123200.0],["2008-12-10",6.5924,6.8945,6.4755,6.7093,116600.0],["2008-12-11",6.8068,6.8263,6.3926,6.5047,151500.0],["2008-12-12",6.6314,6.6314,6.1636,6.2854,106000.0],["2008-12-15",6.2416,6.4072,5.9541,6.0662,136100.0],["2008-12-16",5.9882,6.456,5.9833,6.4072,267500.0],["2008-12-17",6.3,6.3195,6.0662,6.1685,196200.0],["2008-12-18",6.3195,6.3195,6.11,6.1782,125400.0],["2008-12-19",6.0857,6.3,6.0857,6.1295,83800.0],["2008-12-22",6.0905,6.1587,5.8469,5.92,134700.0],["2008-12-23",5.881,6.0564,5.8469,5.959,122800.0],["2008-12-24",5.8908,6.0077,5.8615,5.8908,69500.0],["2008-12-26",5.8713,5.9687,5.8713,5.9541,58400.0],["2008-12-29",5.9687,5.9687,5.8469,5.8908,172300.0],["2008-12-30",5.8713,6.071,5.8469,5.9395,239300.0],["2008-12-31",5.881,6.1344,5.7884,6.1052,248300.0],["2009-01-02",6.2026,6.5534,5.9882,6.4755,246200.0],["2009-01-05",6.5291,6.7532,6.4511,6.6655,109300.0],["2009-01-06",6.797,6.8701,6.6216,6.7775,293000.0],["2009-01-07",6.646,6.8214,6.5778,6.7093,176400.0],["2009-01-08",6.7093,6.8019,6.5437,6.6752,213100.0],["2009-01-09",6.8019,6.8019,6.339,6.3683,227700.0],["2009-01-12",6.4219,6.4219,6.2221,6.3342,287000.0],["2009-01-13",6.3829,6.646,6.3098,6.6362,157600.0],["2009-01-14",6.6265,6.7386,6.4024,6.6411,142100.0],["2009-01-15",6.7093,6.8214,6.339,6.6947,198600.0],["2009-01-16",6.8214,6.8458,6.6606,6.7288,123000.0],["2009-01-20",6.6509,6.7288,6.3098,6.3439,138400.0],["2009-01-21",6.3926,6.6752,6.3634,6.6704,123600.0],["2009-01-22",6.6655,6.8068,6.339,6.4803,172700.0],["2009-01-23",6.3195,6.3195,5.73,5.8031,377700.0],["2009-01-26",6.0905,6.0905,4.8724,5.1209,667100.0],["2009-01-27",5.155,5.5935,5.155,5.3938,374300.0],["2009-01-28",5.5838,5.5887,5.2622,5.384,254400.0],["2009-01-29",5.3597,5.4035,5.1112,5.1648,221000.0],["2009-01-30",5.4035,5.4035,5.0819,5.2281,262400.0],["2009-02-02",5.4678,5.4678,5.1363,5.2689,288800.0],["2009-02-03",5.2332,5.3352,5.1363,5.2893,192200.0],["2009-02-04",5.3709,5.4372,5.1006,5.1261,261500.0],["2009-02-05",5.172,5.2791,5.1006,5.1924,151500.0],["2009-02-06",5.2026,5.3403,5.1771,5.274,257000.0],["2009-02-09",5.3607,5.3607,5.2026,5.2893,112300.0],["2009-02-10",5.3097,5.3097,5.0904,5.1159,225100.0],["2009-02-11",5.5137,5.5137,4.9986,5.07,241700.0],["2009-02-12",5.07,5.1618,4.6466,5.1465,340200.0],["2009-02-13",5.1006,5.1516,4.8456,4.8711,245400.0],["2009-02-17",4.7385,5.2536,4.7232,4.8048,425200.0],["2009-02-18",4.8048,5.1159,4.8048,4.8405,258500.0],["2009-02-19",4.6721,4.7181,4.5242,4.5395,319800.0],["2009-02-20",4.5854,4.5854,4.1213,4.1825,233500.0],["2009-02-23",4.3304,4.3304,3.9122,3.9275,187500.0],["2009-02-24",3.9071,4.0805,3.9071,4.0652,198500.0],["2009-02-25",4.0295,4.1519,3.8714,3.9989,232700.0],["2009-02-26",3.9785,4.1162,3.9377,3.953,135200.0],["2009-02-27",4.0754,4.0754,3.8407,3.9173,218300.0],["2009-03-02",3.851,3.8561,3.499,3.5653,416400.0],["2009-03-03",3.5602,3.6265,3.0808,3.1318,520100.0],["2009-03-04",3.2899,3.5194,3.0961,3.4531,318000.0],["2009-03-05",3.3205,3.3205,3.1624,3.2185,311900.0],["2009-03-06",3.2083,3.346,2.9328,3.0604,294100.0],["2009-03-09",3.1012,3.3154,3.0349,3.2491,516300.0],["2009-03-10",3.3715,4.0091,3.2644,4.0091,461300.0],["2009-03-11",4.0805,4.4018,3.8816,4.4018,349700.0],["2009-03-12",4.4936,4.5497,4.1774,4.4375,212900.0],["2009-03-13",4.5344,4.5395,4.2488,4.4018,197300.0],["2009-03-16",4.3814,4.6721,4.2794,4.3967,210300.0],["2009-03-17",4.3457,4.5548,4.0805,4.5242,189600.0],["2009-03-18",4.4987,4.7181,4.4324,4.6772,148500.0],["2009-03-19",4.7538,4.9068,4.5752,4.5905,170900.0],["2009-03-20",4.5395,4.5905,4.3355,4.3559,126300.0],["2009-03-23",4.3661,4.7946,4.2029,4.7895,177000.0],["2009-03-24",4.7946,4.8558,4.5701,4.6466,122600.0],["2009-03-25",4.8405,5.0241,4.4375,4.7895,235600.0],["2009-03-26",4.8456,4.9578,4.6925,4.9323,217900.0],["2009-03-27",4.7181,4.9731,4.6823,4.815,163100.0],["2009-03-30",4.8099,4.8099,4.4426,4.5344,148600.0],["2009-03-31",4.514,4.8201,4.4987,4.7385,130500.0],["2009-04-01",5.0343,5.0343,4.6926,4.8609,77900.0],["2009-04-02",5.0955,5.1771,4.8915,5.0445,170400.0],["2009-04-03",5.0751,5.1261,4.9884,5.0649,81600.0],["2009-04-06",5.3607,5.3607,4.9527,5.0955,130700.0],["2009-04-07",5.0496,5.0496,4.8507,4.8813,202900.0],["2009-04-08",4.8456,5.0955,4.8456,5.0649,112200.0],["2009-04-09",5.1516,5.3301,5.0547,5.2128,163400.0],["2009-04-13",5.2077,5.2485,5.1006,5.1771,117400.0],["2009-04-14",5.0598,5.2179,4.9731,5.0139,123500.0],["2009-04-15",5.0547,5.0547,4.7793,4.8507,237500.0],["2009-04-16",4.8201,4.8456,4.6874,4.6977,219100.0],["2009-04-17",4.6721,4.917,4.6262,4.815,291900.0],["2009-04-20",4.7181,4.7793,4.5905,4.6007,238500.0],["2009-04-21",4.5854,4.7385,4.5548,4.6977,155300.0],["2009-04-22",4.7385,5.1261,4.667,5.0751,326100.0],["2009-04-23",5.0802,5.0802,4.8966,5.0394,245400.0],["2009-04-24",5.172,5.1771,4.9425,5.1261,269900.0],["2009-04-27",5.121,5.172,4.9629,5.1006,281900.0],["2009-04-28",4.9884,5.2842,4.9884,5.1669,121200.0],["2009-04-29",5.4831,5.6923,5.2077,5.6158,277200.0],["2009-04-30",5.7229,6.1462,5.6464,5.8096,173600.0],["2009-05-01",5.94,5.9973,5.6271,5.6688,94600.0],["2009-05-04",5.7314,5.747,5.4758,5.7209,129200.0],["2009-05-05",5.3715,5.8148,5.3715,5.6062,105600.0],["2009-05-06",5.8617,5.8617,5.4289,5.5853,211000.0],["2009-05-07",5.7314,5.893,5.6375,5.7105,215900.0],["2009-05-08",5.747,6.1225,5.7418,6.1225,106400.0],["2009-05-11",5.9973,5.9973,5.7522,5.7992,100400.0],["2009-05-12",5.94,5.9921,5.6062,5.7418,129500.0],["2009-05-13",5.7366,5.7366,5.528,5.5906,133200.0],["2009-05-14",5.554,5.7679,5.554,5.7626,120400.0],["2009-05-15",5.7053,6.0651,5.7053,6.0599,185200.0],["2009-05-18",6.3885,6.5449,5.9035,5.9452,144300.0],["2009-05-19",6.0495,6.1746,5.9608,5.9712,110100.0],["2009-05-20",5.9765,6.1851,5.8982,5.9504,101000.0],["2009-05-21",5.8148,6.0547,5.7626,5.8409,88400.0],["2009-05-22",5.9087,5.9295,5.6688,5.7053,109600.0],["2009-05-26",5.8617,6.232,5.8148,6.086,104500.0],["2009-05-27",6.1486,6.1486,5.7731,5.9295,177700.0],["2009-05-28",5.9243,6.0338,5.8044,6.013,73400.0],["2009-05-29",5.9712,6.1746,5.9452,6.0964,86200.0],["2009-06-01",6.1277,6.2581,6.1068,6.2581,90600.0],["2009-06-02",6.2789,6.2842,6.0443,6.1329,80800.0],["2009-06-03",6.1694,6.1694,5.9608,6.0547,87000.0],["2009-06-04",6.0964,6.1329,5.9139,5.9765,67100.0],["2009-06-05",5.9973,6.1173,5.9191,5.9817,106200.0],["2009-06-08",5.9035,5.9452,5.8148,5.8722,123400.0],["2009-06-09",5.893,5.9243,5.7783,5.8357,69500.0],["2009-06-10",5.9191,5.9295,5.7418,5.8826,100200.0],["2009-06-11",5.8565,6.0755,5.7679,6.0651,132000.0],["2009-06-12",5.9295,6.1746,5.9295,6.1016,80800.0],["2009-06-15",6.0234,6.0286,5.7522,5.82,135400.0],["2009-06-16",6.0964,6.0964,5.747,5.7939,105700.0],["2009-06-17",5.7418,5.7939,5.6792,5.7314,67800.0],["2009-06-18",5.6896,5.8409,5.6323,5.8096,90200.0],["2009-06-19",5.8826,5.9347,5.8148,5.9191,44800.0],["2009-06-22",5.8357,5.8357,5.5906,5.6062,74400.0],["2009-06-23",5.5801,5.6583,5.4758,5.5906,126100.0],["2009-06-24",5.5853,5.7209,5.5593,5.6323,85000.0],["2009-06-25",5.5488,5.7105,5.5436,5.6427,70300.0],["2009-06-26",5.7731,5.7731,5.4758,5.5071,153200.0],["2009-06-29",5.6427,5.6479,5.4915,5.6062,83400.0],["2009-06-30",5.7053,5.7314,5.4862,5.7053,156000.0],["2009-07-01",5.7366,5.9452,5.6114,5.674,100700.0],["2009-07-02",5.528,5.6271,5.3454,5.4758,128200.0],["2009-07-06",5.3715,5.4758,5.2307,5.3715,106700.0],["2009-07-07",5.335,5.4445,5.2516,5.2829,93900.0],["2009-07-08",5.2516,5.3402,5.0065,5.2724,185500.0],["2009-07-09",5.2516,5.3141,5.1264,5.2516,100000.0],["2009-07-10",5.1942,5.2933,5.1368,5.2881,127200.0],["2009-07-13",5.2672,5.4915,5.2151,5.3194,171700.0],["2009-07-14",5.3454,5.5019,5.2255,5.4028,103100.0],["2009-07-15",5.4028,5.6323,5.3715,5.528,118600.0],["2009-07-16",5.481,5.6218,5.3924,5.5123,153900.0],["2009-07-17",5.5019,5.5436,5.4132,5.4497,66700.0],["2009-07-20",5.4758,5.6531,5.4393,5.5332,102900.0],["2009-07-21",5.6531,5.6531,5.408,5.4445,143400.0],["2009-07-22",5.4862,5.6531,5.4445,5.528,204400.0],["2009-07-23",5.5905,5.6062,5.4706,5.5749,182600.0],["2009-07-24",5.6114,5.6114,5.4497,5.4967,170000.0],["2009-07-27",5.6062,5.8774,5.6062,5.8461,192900.0],["2009-07-28",5.8774,6.013,5.8669,5.9869,87000.0],["2009-07-29",5.9035,6.0495,5.7418,5.9817,149800.0],["2009-07-30",5.9817,6.1277,5.94,6.0443,90800.0],["2009-07-31",6.0443,6.1799,5.9817,6.1329,92600.0],["2009-08-03",6.2342,6.394,6.085,6.362,141900.0],["2009-08-04",5.9198,6.2235,5.5681,5.8185,490000.0],["2009-08-05",5.8132,5.8931,5.5681,5.8079,172600.0],["2009-08-06",5.8558,5.9358,5.6214,5.664,167600.0],["2009-08-07",5.8185,5.9038,5.7333,5.8292,93300.0],["2009-08-10",5.8292,5.8292,5.648,5.7013,124900.0],["2009-08-11",5.68,5.8612,5.5788,5.8399,134500.0],["2009-08-12",5.8505,6.2448,5.6747,5.6907,289500.0],["2009-08-13",5.6907,6.037,5.5948,5.8399,188400.0],["2009-08-14",5.8558,5.8558,5.6693,5.8452,124100.0],["2009-08-17",6.1009,6.3194,5.8612,6.3194,219400.0],["2009-08-18",6.3727,6.3727,5.8505,5.8665,173700.0],["2009-08-19",5.9251,5.9251,5.728,5.8825,112200.0],["2009-08-20",6.1223,6.1223,5.7546,5.7599,95100.0],["2009-08-21",5.989,6.0477,5.8079,6.037,170300.0],["2009-08-24",6.0104,6.2608,5.9944,6.069,131000.0],["2009-08-25",6.1969,6.2448,6.1223,6.1969,116500.0],["2009-08-26",6.1329,6.1329,5.8292,5.9198,173900.0],["2009-08-27",5.9624,6.0317,5.7546,5.9145,120200.0],["2009-08-28",5.7759,5.9251,5.7066,5.8878,180500.0],["2009-08-31",5.9145,5.9145,5.7812,5.8772,102800.0],["2009-09-01",5.8345,5.9251,5.3283,5.3656,366000.0],["2009-09-02",5.339,5.371,5.0033,5.2697,471300.0],["2009-09-03",5.2751,5.3869,5.0406,5.0513,390800.0],["2009-09-04",5.014,5.2431,5.0086,5.1845,163900.0],["2009-09-08",5.3283,5.355,5.1099,5.1845,215500.0],["2009-09-09",5.1472,5.3017,5.1152,5.2751,177400.0],["2009-09-10",5.291,5.323,5.1685,5.2271,158900.0],["2009-09-11",5.2644,5.2697,5.1418,5.1791,96900.0],["2009-09-14",5.1418,5.3816,5.1418,5.339,181100.0],["2009-09-15",5.3017,5.5734,5.3017,5.4669,190400.0],["2009-09-16",5.5628,5.712,5.4349,5.664,203000.0],["2009-09-17",5.728,5.7653,5.6374,5.7493,210800.0],["2009-09-18",5.7439,5.9411,5.5948,5.9411,317000.0],["2009-09-21",5.9944,5.9944,5.728,5.7706,178800.0],["2009-09-22",5.712,5.8612,5.6907,5.8132,127300.0],["2009-09-23",5.7919,5.8612,5.7066,5.712,94400.0],["2009-09-24",5.7013,5.7493,5.5948,5.6321,93500.0],["2009-09-25",5.6267,5.7226,5.5468,5.5681,107300.0],["2009-09-28",5.5681,5.664,5.5681,5.5788,149200.0],["2009-09-29",5.648,5.648,5.5202,5.6107,102300.0],["2009-09-30",5.6054,5.6427,5.4615,5.6107,117000.0],["2009-10-01",5.5575,5.7759,5.4882,5.5095,119000.0],["2009-10-02",5.4988,5.4988,5.3337,5.3869,110100.0],["2009-10-05",5.355,5.5308,5.355,5.4775,99300.0],["2009-10-06",5.5361,5.5788,5.4083,5.4775,96000.0],["2009-10-07",5.4296,5.4615,5.3603,5.4242,115100.0],["2009-10-08",5.4615,5.4669,5.355,5.4349,106500.0],["2009-10-09",5.4136,5.5308,5.3923,5.4935,122100.0],["2009-10-12",5.5255,5.7226,5.5255,5.6267,121400.0],["2009-10-13",5.648,5.648,5.4083,5.4882,162800.0],["2009-10-14",5.6374,5.68,5.4722,5.6587,126900.0],["2009-10-15",5.6001,5.8026,5.6001,5.68,131600.0],["2009-10-16",5.648,5.648,5.5308,5.5788,102300.0],["2009-10-19",5.5948,5.7493,5.5948,5.6694,123600.0],["2009-10-20",5.648,5.6534,5.4775,5.4882,142900.0],["2009-10-21",5.4775,5.7066,5.4083,5.4296,606700.0],["2009-10-22",5.4509,5.5148,5.4349,5.4722,126900.0],["2009-10-23",5.5894,5.5894,5.4829,5.5042,234200.0],["2009-10-26",5.5042,5.6054,5.4456,5.5095,204500.0],["2009-10-27",5.4722,5.5841,5.4509,5.4722,126800.0],["2009-10-28",5.4882,5.5095,5.2218,5.2644,245700.0],["2009-10-29",5.3816,5.4402,5.2857,5.3017,254200.0],["2009-10-30",5.3283,5.4136,5.3017,5.3337,194700.0],["2009-11-02",5.4266,5.4266,5.1697,5.2025,233600.0],["2009-11-03",5.0167,5.044,3.6341,3.8199,2945800.0],["2009-11-04",3.9073,4.1205,3.8254,4.0276,1180900.0],["2009-11-05",3.8363,3.962,3.809,3.8527,1040300.0],["2009-11-06",4.0276,4.044,3.6997,3.7434,616100.0],["2009-11-09",3.7981,4.0002,3.5849,3.6232,722000.0],["2009-11-10",3.6232,3.6232,3.4155,3.4428,688400.0],["2009-11-11",3.4702,3.492,3.3062,3.3335,955600.0],["2009-11-12",3.3281,3.5685,3.2953,3.5521,636600.0],["2009-11-13",3.5685,3.6068,3.4538,3.4975,782800.0],["2009-11-16",3.6669,3.8472,3.5576,3.727,798300.0],["2009-11-17",3.7817,3.8527,3.727,3.8363,381600.0],["2009-11-18",3.9073,3.9073,3.7926,3.8199,353800.0],["2009-11-19",3.7981,3.9401,3.7489,3.9237,321200.0],["2009-11-20",3.9183,3.9893,3.88,3.9784,332200.0],["2009-11-23",3.9893,4.1369,3.962,4.1259,311700.0],["2009-11-24",4.1478,4.268,4.0768,4.2024,332200.0],["2009-11-25",4.2462,4.4648,4.1806,4.3992,389000.0],["2009-11-27",4.3391,4.5358,4.3336,4.5139,173200.0],["2009-11-30",4.585,4.585,4.3172,4.5085,384800.0],["2009-12-01",4.5085,4.7817,4.4593,4.7708,459000.0],["2009-12-02",4.7107,4.7763,4.585,4.6342,305700.0],["2009-12-03",4.6779,4.7544,4.5904,4.7107,406000.0],["2009-12-04",4.7216,4.8692,4.7107,4.8528,241200.0],["2009-12-07",4.7544,4.9019,4.6232,4.8309,332300.0],["2009-12-08",4.7435,4.9019,4.6997,4.8692,261900.0],["2009-12-09",4.8855,4.891,4.6834,4.8637,313200.0],["2009-12-10",4.8692,4.9019,4.8364,4.8692,265700.0],["2009-12-11",4.8473,4.9785,4.8473,4.9566,241600.0],["2009-12-14",5.0714,5.0714,4.9019,4.9402,220100.0],["2009-12-15",4.8965,4.9511,4.809,4.9238,216700.0],["2009-12-16",4.9183,4.973,4.9129,4.9621,327400.0],["2009-12-17",6.1097,6.1534,6.0933,6.1206,6027900.0],["2009-12-18",6.1261,6.137,6.0987,6.0987,1569400.0],["2009-12-21",6.1206,6.1425,6.0987,6.1425,774000.0],["2009-12-22",6.137,6.2299,6.1315,6.2244,1021800.0],["2009-12-23",6.1534,6.1971,6.137,6.1479,428000.0],["2009-12-24",6.1097,6.1752,6.1097,6.1752,319800.0],["2009-12-28",6.1752,6.2026,6.1589,6.2026,343500.0],["2009-12-29",6.1807,6.2299,6.1643,6.2299,352400.0],["2009-12-30",6.1752,6.2299,6.1752,6.1916,614500.0],["2009-12-31",6.1862,6.2354,6.1807,6.2354,300000.0],["2010-01-04",6.1862,6.2681,6.1862,6.2135,1403600.0],["2010-01-05",6.1862,6.2791,6.1862,6.2572,732000.0],["2010-01-06",6.2408,6.4703,6.2354,6.3556,1361400.0],["2010-01-07",6.3774,6.4703,6.372,6.4485,1065700.0],["2010-01-08",6.3993,6.4977,6.3337,6.4758,773800.0],["2010-01-11",6.4157,6.5469,6.3392,6.5469,1088200.0],["2010-01-12",6.4594,6.5633,6.3556,6.3611,1222500.0],["2010-01-13",6.3665,6.5414,6.3665,6.4813,909300.0],["2010-01-14",6.5031,6.5469,6.443,6.5469,825900.0],["2010-01-15",6.4266,6.5523,6.4212,6.5141,755400.0],["2010-01-19",6.4102,6.5305,6.3774,6.525,742200.0],["2010-01-20",6.5031,6.6616,6.4266,6.6616,955300.0],["2010-01-21",6.6234,6.7381,6.5305,6.6725,616000.0],["2010-01-22",6.6234,7.4103,6.6124,6.9185,1721100.0],["2010-01-25",6.8256,7.0004,6.5851,6.984,980000.0],["2010-01-26",6.6124,7.0223,6.5633,6.913,1451000.0],["2010-01-27",6.8474,7.0168,6.7709,6.8638,1527000.0],["2010-01-28",6.8256,6.9676,6.7545,6.7928,689700.0],["2010-01-29",6.7928,6.8037,6.6616,6.7217,578500.0],["2010-02-01",6.7053,6.7491,6.6671,6.7053,573400.0],["2010-02-02",6.6507,6.7436,6.6234,6.6616,982700.0],["2010-02-03",6.6616,6.6616,6.5195,6.6015,575100.0],["2010-02-04",6.5359,6.5906,6.4758,6.5086,666500.0],["2010-02-05",6.525,6.5578,6.4321,6.4703,592500.0],["2010-02-08",6.5031,6.5414,6.4594,6.4813,395100.0],["2010-02-09",6.4485,6.5578,6.4485,6.4977,478500.0],["2010-02-10",6.4649,6.4758,6.2736,6.2845,479800.0],["2010-02-11",6.2955,6.3501,6.1752,6.2463,451200.0],["2010-02-12",6.2299,6.3119,6.2244,6.2518,356400.0],["2010-02-16",6.2572,6.3119,6.1315,6.1589,310900.0],["2010-02-17",6.1752,6.2408,6.1151,6.2408,318000.0],["2010-02-18",6.2299,6.2518,6.1916,6.2026,231800.0],["2010-02-19",6.219,6.219,6.1534,6.1807,177300.0],["2010-02-22",6.1862,6.1862,6.1261,6.1315,193100.0],["2010-02-23",6.1206,6.1752,5.9676,6.1589,369500.0],["2010-02-24",6.1589,6.2408,6.0496,6.219,297300.0],["2010-02-25",6.1589,6.219,6.0714,6.137,116100.0],["2010-02-26",6.0987,6.1315,6.0659,6.0987,203000.0],["2010-03-01",6.0878,6.1807,6.0714,6.1534,274300.0],["2010-03-02",6.1206,6.1534,6.0659,6.1479,184700.0],["2010-03-03",6.1151,6.1261,6.0222,6.0386,231100.0],["2010-03-04",6.0332,6.1425,6.0222,6.0441,184500.0],["2010-03-05",6.0441,6.0933,5.9949,6.0714,316900.0],["2010-03-08",6.0933,6.1151,6.0386,6.0659,135200.0],["2010-03-09",6.0496,6.0878,6.0113,6.0714,274500.0],["2010-03-10",6.0823,6.1261,6.0714,6.0933,211700.0],["2010-03-11",6.066,6.1807,6.0441,6.1425,491300.0],["2010-03-12",6.1151,6.1643,6.0769,6.0878,185100.0],["2010-03-15",6.0605,6.831,6.0605,6.6889,2301300.0],["2010-03-16",6.6725,6.7327,6.5687,6.6671,473900.0],["2010-03-17",6.6671,6.8256,6.3173,6.5578,1601400.0],["2010-03-18",6.6015,6.607,6.454,6.5687,385300.0],["2010-03-19",6.4376,6.5632,6.4212,6.4376,227300.0],["2010-03-22",6.4212,6.6124,6.3938,6.4048,172000.0],["2010-03-23",6.454,6.5523,6.3392,6.3993,186200.0],["2010-03-24",6.4212,6.454,6.3774,6.3829,118400.0],["2010-03-25",6.4157,6.4485,6.3829,6.3884,170400.0],["2010-03-26",6.3774,6.4212,6.3447,6.3938,116000.0],["2010-03-29",6.3611,6.3938,6.3392,6.3447,251400.0],["2010-03-30",6.3392,6.4758,6.3392,6.4649,176000.0],["2010-03-31",6.4485,6.525,6.2736,6.525,243600.0],["2010-04-01",6.4977,6.6398,6.4157,6.5633,248100.0],["2010-04-05",6.5359,6.6889,6.3665,6.6671,673300.0],["2010-04-06",6.1425,6.8857,6.1261,6.76,2352900.0],["2010-04-07",6.9786,7.1043,6.7873,7.0332,1211500.0],["2010-04-08",6.9676,7.0933,6.8256,7.0442,708100.0],["2010-04-09",7.0168,7.7109,6.9513,7.7109,857300.0],["2010-04-12",7.6781,8.1699,7.6289,7.76,933300.0],["2010-04-13",7.76,7.9295,7.4704,7.8529,537500.0],["2010-04-14",7.8967,8.3612,7.8748,8.3557,537900.0],["2010-04-15",8.3175,8.4431,8.0606,8.3393,388200.0],["2010-04-16",8.2683,8.3229,8.0989,8.1972,580400.0],["2010-04-19",8.159,8.4104,7.9185,8.1863,345200.0],["2010-04-20",8.1426,8.2847,8.1043,8.1262,337400.0],["2010-04-21",8.0715,8.1972,7.9513,8.1317,214000.0],["2010-04-22",8.0715,8.2683,8.0606,8.2191,254700.0],["2010-04-23",8.2737,8.629,8.0715,8.5251,554500.0],["2010-04-26",8.4486,8.4869,8.2409,8.3612,198600.0],["2010-04-27",8.2519,8.3229,7.9732,7.9732,245500.0],["2010-04-28",8.006,8.148,7.8092,8.1371,216200.0],["2010-04-29",8.23,8.3339,8.1317,8.2901,379500.0],["2010-04-30",8.2082,8.2847,7.8366,7.8967,643000.0],["2010-05-03",7.8748,8.1317,7.8038,7.9841,192300.0],["2010-05-04",7.9513,8.0224,7.7382,7.7819,146600.0],["2010-05-05",7.7491,7.7491,7.5141,7.5961,693600.0],["2010-05-06",7.5141,7.8803,7.2464,7.8038,438100.0],["2010-05-07",7.7273,7.8529,7.2245,7.4868,279900.0],["2010-05-10",7.771,7.771,7.3556,7.5032,343500.0],["2010-05-11",7.5961,7.7109,7.3338,7.4048,329600.0],["2010-05-12",7.4595,7.6453,7.4595,7.4977,275900.0],["2010-05-13",7.4322,7.6398,7.3611,7.4486,150600.0],["2010-05-14",7.4048,7.4048,7.2245,7.3884,350200.0],["2010-05-17",7.372,7.6289,7.1207,7.3502,252900.0],["2010-05-18",7.3393,7.607,7.301,7.4486,239800.0],["2010-05-19",7.4649,7.4649,6.995,7.2136,363900.0],["2010-05-20",6.995,7.219,6.9239,7.1043,223000.0],["2010-05-21",6.9676,7.1316,6.7654,7.0168,284800.0],["2010-05-24",6.9403,7.1097,6.9403,7.1043,96700.0],["2010-05-25",6.8747,6.9676,6.6343,6.8966,220600.0],["2010-05-26",6.9185,7.0824,6.9021,6.9403,89700.0],["2010-05-27",6.984,7.1316,6.984,7.0824,79800.0],["2010-05-28",7.0769,7.1862,6.8966,6.9294,58400.0],["2010-06-01",7.1535,7.1535,6.7655,6.913,106900.0],["2010-06-02",6.9239,6.9458,6.7654,6.9021,95000.0],["2010-06-03",6.9676,7.1097,6.7272,7.1043,175400.0],["2010-06-04",6.9786,7.2737,6.9075,7.0551,180100.0],["2010-06-07",7.0223,7.0769,6.5141,6.5906,258100.0],["2010-06-08",6.6234,6.6234,6.2026,6.5523,422700.0],["2010-06-09",6.5796,7.0004,6.5796,6.7272,105500.0],["2010-06-10",6.7818,7.219,6.5578,7.1207,226400.0],["2010-06-11",7.0496,7.3229,6.9349,7.2081,137300.0],["2010-06-14",7.2136,7.3229,6.8911,6.9239,230100.0],["2010-06-15",6.984,7.2245,6.9567,7.1644,190300.0],["2010-06-16",7.0605,7.1043,6.8529,6.9895,106900.0],["2010-06-17",6.9731,7.1862,6.7818,7.0168,100600.0],["2010-06-18",7.0114,7.1043,6.8693,6.8857,72900.0],["2010-06-21",6.8857,6.913,6.5578,6.5633,102600.0],["2010-06-22",6.5578,6.8146,6.5359,6.5578,112800.0],["2010-06-23",6.5632,6.8583,6.4758,6.7053,116900.0],["2010-06-24",6.6452,6.6725,6.4594,6.6124,147900.0],["2010-06-25",6.5851,7.0332,6.5195,6.7436,166000.0],["2010-06-28",6.7709,6.8092,6.5359,6.7108,100500.0],["2010-06-29",6.5687,6.7327,6.4922,6.6889,199300.0],["2010-06-30",6.7163,6.7491,6.4977,6.7327,137600.0],["2010-07-01",6.7491,7.0004,6.4485,6.6616,185200.0],["2010-07-02",6.6343,6.6671,6.4102,6.4485,87200.0],["2010-07-06",6.4649,6.7381,6.3119,6.5195,222600.0],["2010-07-07",6.5305,6.6507,6.3884,6.6398,157800.0],["2010-07-08",6.6124,7.1043,6.5906,6.9622,257200.0],["2010-07-09",6.9458,7.0605,6.76,6.9676,278400.0],["2010-07-12",6.9021,6.9239,6.6835,6.8529,225500.0],["2010-07-13",7.0059,7.0769,6.7873,6.8747,513300.0],["2010-07-14",6.8365,7.1316,6.8365,7.1043,330700.0],["2010-07-15",7.0605,7.1043,6.8693,7.1043,105400.0],["2010-07-16",7.0551,7.1534,6.9895,7.1043,108700.0],["2010-07-19",7.1043,7.2354,7.0278,7.2354,120500.0],["2010-07-20",7.1207,7.2682,6.995,7.2245,110900.0],["2010-07-21",7.23,7.2737,7.0824,7.1753,111700.0],["2010-07-22",7.1808,7.3775,7.1808,7.3666,118200.0],["2010-07-23",7.3065,7.6507,7.301,7.6344,167000.0],["2010-07-26",7.6125,7.6999,7.5633,7.6453,123300.0],["2010-07-27",7.6398,7.6781,7.5141,7.5688,79300.0],["2010-07-28",7.5742,7.6234,7.4485,7.5196,66700.0],["2010-07-29",7.5688,7.6344,7.4813,7.5415,74900.0],["2010-07-30",7.4103,7.5961,7.2682,7.3775,100700.0],["2010-08-02",7.3884,7.5141,7.2682,7.5032,138700.0],["2010-08-03",7.5688,7.6234,7.3502,7.4376,106500.0],["2010-08-04",7.3939,7.4977,7.301,7.3065,83900.0],["2010-08-05",7.2573,7.2901,6.9021,7.1425,157400.0],["2010-08-06",7.0715,7.2682,6.8911,7.1152,118600.0],["2010-08-09",7.1097,7.1261,6.995,7.0496,84200.0],["2010-08-10",6.9403,7.0933,6.8092,7.0168,95500.0],["2010-08-11",6.9075,6.9403,6.7491,6.8911,98200.0],["2010-08-12",6.7764,7.0496,6.6835,6.9075,131500.0],["2010-08-13",6.8693,6.9786,6.7381,6.8092,95400.0],["2010-08-16",6.7709,6.8693,6.5796,6.7327,79600.0],["2010-08-17",6.7491,6.984,6.6999,6.8092,152100.0],["2010-08-18",6.831,6.9239,6.7327,6.8092,45700.0],["2010-08-19",6.7491,6.8256,6.6234,6.6671,62600.0],["2010-08-20",6.6234,6.6507,6.3938,6.5578,112000.0],["2010-08-23",6.5578,6.6124,6.3774,6.4212,115700.0],["2010-08-24",6.3337,6.4649,6.2026,6.2681,115900.0],["2010-08-25",6.219,6.2791,6.1097,6.2681,107600.0],["2010-08-26",6.3173,6.3283,6.0386,6.1643,69800.0],["2010-08-27",6.1916,6.3665,6.1042,6.2518,115400.0],["2010-08-30",6.2026,6.2572,6.0987,6.1097,69900.0],["2010-08-31",6.0987,6.2627,6.0058,6.2627,93200.0],["2010-09-01",6.3064,6.4594,6.2518,6.4212,92700.0],["2010-09-02",6.3884,6.5851,6.3665,6.5359,62100.0],["2010-09-03",6.5632,6.7436,6.525,6.5523,60600.0],["2010-09-07",6.4922,6.5851,6.3611,6.3665,43300.0],["2010-09-08",6.3392,6.6015,6.3283,6.4703,74800.0],["2010-09-09",6.4867,6.5031,6.2408,6.4157,54800.0],["2010-09-10",6.3829,6.678,6.3829,6.5906,111200.0],["2010-09-13",6.6179,6.6562,6.4485,6.5578,105100.0],["2010-09-14",6.5195,6.7217,6.443,6.5195,184000.0],["2010-09-15",6.5851,6.6288,6.4867,6.5141,50000.0],["2010-09-16",6.4867,6.6671,6.454,6.6179,211100.0],["2010-09-17",6.6616,6.7436,6.6179,6.7436,125600.0],["2010-09-20",6.7217,6.9185,6.7217,6.8256,172500.0],["2010-09-21",6.842,6.9185,6.8037,6.8638,71500.0],["2010-09-22",6.8256,6.8966,6.8256,6.8693,50700.0],["2010-09-23",6.7873,6.9731,6.7545,6.8146,75500.0],["2010-09-24",6.842,6.913,6.8092,6.8966,68400.0],["2010-09-27",6.8693,6.9676,6.8693,6.9021,38700.0],["2010-09-28",6.8747,7.0223,6.7873,7.0004,71400.0],["2010-09-29",6.9512,7.1043,6.9512,7.0879,56600.0],["2010-09-30",7.1043,7.2518,7.066,7.2409,139800.0],["2010-10-01",7.2081,7.4212,7.066,7.4048,157200.0],["2010-10-04",7.3119,7.4048,7.2955,7.3338,80100.0],["2010-10-05",7.5469,7.6507,7.4322,7.5633,495600.0],["2010-10-06",7.5415,7.6507,7.4595,7.5415,606700.0],["2010-10-07",7.5797,7.5797,7.4322,7.4704,62300.0],["2010-10-08",7.4595,7.5415,7.4322,7.4704,90600.0],["2010-10-11",7.454,7.4868,7.3283,7.3666,85800.0],["2010-10-12",7.3174,7.4431,7.2627,7.4048,158600.0],["2010-10-13",7.4212,7.5141,7.3229,7.4431,69100.0],["2010-10-14",7.4048,7.4813,7.3611,7.4048,86900.0],["2010-10-15",7.4158,7.7764,7.3556,7.6016,133900.0],["2010-10-18",7.5742,7.8092,7.4486,7.6562,251200.0],["2010-10-19",7.5961,7.7327,7.3283,7.6453,81200.0],["2010-10-20",7.6562,7.7437,7.5742,7.5906,58400.0],["2010-10-21",7.607,7.7764,7.4212,7.4322,174700.0],["2010-10-22",7.454,7.5415,7.3229,7.454,55600.0],["2010-10-25",7.4595,7.8967,7.4595,7.8038,159100.0],["2010-10-26",7.76,8.006,7.7218,7.9458,175800.0],["2010-10-27",7.9513,7.9896,7.924,7.9295,83100.0],["2010-10-28",7.9458,7.9786,7.7054,7.7491,79500.0],["2010-10-29",7.7436,7.8092,7.4977,7.6344,84500.0],["2010-11-01",7.6617,7.7655,7.5688,7.618,76800.0],["2010-11-02",7.7819,7.9786,7.7273,7.8693,136600.0],["2010-11-03",7.8803,7.924,7.6945,7.8857,94900.0],["2010-11-04",7.995,8.0224,7.9076,7.9786,163900.0],["2010-11-05",7.9622,8.1426,7.8693,7.9568,133200.0],["2010-11-08",7.9404,8.3393,7.9404,8.2464,211900.0],["2010-11-09",8.2409,8.2737,8.0551,8.1262,76500.0],["2010-11-10",8.1426,8.3885,8.1426,8.3229,126900.0],["2010-11-11",8.3175,8.6344,8.3065,8.5634,208600.0],["2010-11-12",8.5033,8.618,8.2082,8.2901,104700.0],["2010-11-15",8.2628,8.4158,8.1644,8.2082,98700.0],["2010-11-16",8.1699,8.1699,7.842,7.8639,115900.0],["2010-11-17",7.8693,7.8748,7.7327,7.8038,81500.0],["2010-11-18",7.8475,8.1098,7.8475,8.0333,137300.0],["2010-11-19",8.0879,8.1317,7.995,8.077,105000.0],["2010-11-22",8.0388,8.2737,8.0333,8.159,187300.0],["2010-11-23",8.0333,8.2737,7.9841,8.0169,101200.0],["2010-11-24",8.0879,8.1644,7.9185,8.0825,80800.0],["2010-11-26",8.0388,8.0934,7.9568,7.9841,36600.0],["2010-11-29",8.0224,8.0825,7.7928,8.0497,134500.0],["2010-11-30",7.9732,8.1153,7.8366,8.0442,251700.0],["2010-12-01",8.0498,8.2944,8.0053,8.2277,258600.0],["2010-12-02",8.211,8.4945,8.1276,8.3389,224100.0],["2010-12-03",8.2833,8.5557,8.2833,8.3389,147700.0],["2010-12-06",8.2666,8.3944,8.2555,8.2888,123600.0],["2010-12-07",8.3055,8.3722,8.1443,8.1721,220700.0],["2010-12-08",8.1721,8.2277,8.0164,8.2054,273800.0],["2010-12-09",8.2221,8.2721,8.0609,8.2277,228200.0],["2010-12-10",8.2277,8.2499,8.1276,8.2221,90100.0],["2010-12-13",8.211,8.2277,8.0387,8.0665,61000.0],["2010-12-14",8.0998,8.2888,8.0609,8.1276,67400.0],["2010-12-15",8.1443,8.4556,8.1443,8.1888,235000.0],["2010-12-16",8.211,8.2777,8.0442,8.1888,111300.0],["2010-12-17",8.1776,8.1888,8.0998,8.1888,88300.0],["2010-12-20",8.1999,8.2999,8.0609,8.122,158800.0],["2010-12-21",8.1165,8.1665,8.0609,8.1443,103500.0],["2010-12-22",8.1387,8.3667,8.0943,8.2888,100500.0],["2010-12-23",8.3333,8.4723,8.1721,8.261,102300.0],["2010-12-27",8.1999,8.4667,8.1999,8.3944,79200.0],["2010-12-28",8.3833,8.5668,8.3666,8.4778,112700.0],["2010-12-29",8.4778,8.7558,8.3333,8.6724,149800.0],["2010-12-30",8.6557,8.6669,8.3722,8.4056,160600.0],["2010-12-31",8.3944,8.5168,8.3444,8.4278,148900.0],["2011-01-03",8.5056,8.6668,8.3555,8.5334,80200.0],["2011-01-04",8.5612,8.7447,8.5445,8.6669,249400.0],["2011-01-05",8.539,9.0338,8.539,9.0226,283900.0],["2011-01-06",9.0338,9.6564,9.0338,9.4841,313800.0],["2011-01-07",9.5007,9.5063,9.1505,9.3784,122500.0],["2011-01-10",9.3228,9.5063,9.1727,9.4285,95200.0],["2011-01-11",9.4729,9.5952,9.4118,9.5897,64200.0],["2011-01-12",9.6008,9.9288,9.6008,9.7843,108000.0],["2011-01-13",9.7843,10.0289,9.762,10.0011,193200.0],["2011-01-14",10.0066,10.09,10.0011,10.0177,127100.0],["2011-01-18",9.9844,10.0455,9.5841,10.0233,159300.0],["2011-01-19",10.0066,10.0122,9.8454,9.951,238500.0],["2011-01-20",9.9066,9.9066,9.6453,9.7398,114500.0],["2011-01-21",9.7843,9.9566,9.7509,9.7731,158100.0],["2011-01-24",9.7453,9.9066,9.7175,9.8565,62200.0],["2011-01-25",9.8676,9.9844,9.6286,9.8676,128800.0],["2011-01-26",9.8676,10.0011,9.7509,9.8232,131400.0],["2011-01-27",9.8343,9.8565,9.6731,9.7731,73400.0],["2011-01-28",9.7843,9.7843,9.295,9.5063,150400.0],["2011-01-31",9.5174,9.951,9.4285,9.8843,189100.0],["2011-02-01",9.9455,10.0011,9.7509,9.9622,105100.0],["2011-02-02",9.9288,10.1456,9.9288,10.1289,101400.0],["2011-02-03",10.09,10.2679,9.9788,10.0678,59300.0],["2011-02-04",10.0733,10.1845,9.9622,10.1123,49600.0],["2011-02-07",10.0733,10.2846,9.951,10.0845,120400.0],["2011-02-08",10.0455,10.2846,10.0177,10.2512,81600.0],["2011-02-09",10.2401,10.6793,10.1678,10.5792,259300.0],["2011-02-10",10.4625,10.6626,10.3291,10.5181,94300.0],["2011-02-11",10.4514,10.8461,10.2846,10.7182,237700.0],["2011-02-14",10.7516,11.0073,10.5681,10.9072,189800.0],["2011-02-15",10.6793,11.1129,10.4736,11.0073,202000.0],["2011-02-16",11.0073,11.1185,10.8739,11.0184,174300.0],["2011-02-17",11.0073,11.1074,10.885,11.074,125100.0],["2011-02-18",11.0573,11.1185,11.0406,11.1018,82900.0],["2011-02-22",11.0518,11.1074,10.7126,10.9128,121100.0],["2011-02-23",10.885,10.9851,10.6015,10.8516,106100.0],["2011-02-24",10.8294,10.9795,10.6849,10.7071,109300.0],["2011-02-25",10.746,11.0573,10.6348,10.6626,116300.0],["2011-02-28",10.7404,11.0017,10.6515,10.9461,114000.0],["2011-03-01",10.935,11.0745,10.9015,10.9629,161000.0],["2011-03-02",10.9796,11.0857,10.9406,11.0689,132800.0],["2011-03-03",11.1248,11.1471,11.0354,11.0745,61800.0],["2011-03-04",11.0745,11.108,11.0075,11.0801,62100.0],["2011-03-07",11.108,11.108,10.8847,11.0187,112600.0],["2011-03-08",11.0689,11.1136,11.0187,11.0466,60000.0],["2011-03-09",10.9964,11.0913,10.935,10.9852,163200.0],["2011-03-10",10.8847,10.8847,10.6224,10.7619,108800.0],["2011-03-11",10.6838,10.8512,10.6782,10.7619,83500.0],["2011-03-14",10.6559,10.7843,10.6335,10.6559,127600.0],["2011-03-15",10.3712,10.561,9.8967,10.5163,156100.0],["2011-03-16",10.4103,10.6615,10.2596,10.3265,122100.0],["2011-03-17",10.4438,10.6503,10.3824,10.3935,81200.0],["2011-03-18",10.6001,10.6336,10.4326,10.6001,119500.0],["2011-03-21",10.667,10.9629,10.667,10.9573,72400.0],["2011-03-22",10.9461,11.0634,10.6224,10.7229,129200.0],["2011-03-23",10.868,10.9071,10.667,10.8066,109200.0],["2011-03-24",10.5331,10.8847,10.5331,10.6726,153100.0],["2011-03-25",10.6838,11.0522,10.5052,10.8233,70200.0],["2011-03-28",10.8178,11.0075,10.7173,10.7173,61000.0],["2011-03-29",10.7005,10.7452,10.6001,10.6224,58000.0],["2011-03-30",10.6224,10.7061,10.561,10.6615,27400.0],["2011-03-31",10.6224,10.734,10.5498,10.7173,30100.0],["2011-04-01",10.7508,10.8512,10.7117,10.8345,32600.0],["2011-04-04",10.8233,10.8736,10.7061,10.8289,43000.0],["2011-04-05",10.7843,11.0466,10.7173,10.8122,77300.0],["2011-04-06",10.8624,10.9238,10.7898,10.8401,56800.0],["2011-04-07",10.8233,10.8792,10.6838,10.7675,51200.0],["2011-04-08",10.7787,10.8792,10.7619,10.8568,63700.0],["2011-04-11",10.8792,10.8792,10.7564,10.8122,74700.0],["2011-04-12",10.7731,10.801,10.6056,10.6838,116000.0],["2011-04-13",10.6838,10.8289,10.6615,10.7005,79700.0],["2011-04-14",10.667,10.7005,10.5442,10.6615,39800.0],["2011-04-15",10.6615,10.7117,10.5163,10.6615,62600.0],["2011-04-18",10.5219,10.6503,10.3991,10.6001,75300.0],["2011-04-19",10.5777,10.6224,10.4884,10.5721,109800.0],["2011-04-20",10.6838,10.8122,10.6447,10.7173,80600.0],["2011-04-21",10.7396,10.7731,10.6503,10.7396,22400.0],["2011-04-25",10.561,10.7229,10.5498,10.628,58000.0],["2011-04-26",10.628,10.6894,10.3991,10.4605,68900.0],["2011-04-27",10.4549,10.5945,10.427,10.5107,123900.0],["2011-04-28",10.4717,10.5554,10.36,10.5442,38100.0],["2011-04-29",10.5219,10.6782,10.4326,10.6056,88000.0],["2011-05-02",10.6838,10.6838,10.5275,10.667,37000.0],["2011-05-03",10.6615,10.8847,10.6112,10.8736,140000.0],["2011-05-04",10.8401,10.9685,10.7564,10.7787,89000.0],["2011-05-05",10.3768,11.4597,10.1647,11.1638,433700.0],["2011-05-06",11.2197,11.5099,11.0466,11.4373,102000.0],["2011-05-09",11.4318,11.789,11.3425,11.789,324900.0],["2011-05-10",11.7834,12.4421,11.6271,12.4253,307900.0],["2011-05-11",12.3528,12.6654,12.297,12.5035,331400.0],["2011-05-12",12.4477,12.537,12.1295,12.3472,204000.0],["2011-05-13",12.4588,12.4867,12.0569,12.1965,384000.0],["2011-05-16",12.1239,12.1407,11.6718,11.7053,367000.0],["2011-05-17",11.655,11.6997,11.2978,11.3871,306400.0],["2011-05-18",11.3704,11.6718,11.3425,11.5825,169900.0],["2011-05-19",11.6104,11.7946,11.4039,11.6662,198800.0],["2011-05-20",11.6662,11.7053,11.415,11.4708,164100.0],["2011-05-23",11.3536,11.4206,11.2196,11.3201,126900.0],["2011-05-24",11.3145,11.3536,11.2252,11.2978,138800.0],["2011-05-25",11.2755,11.5155,11.2643,11.3592,122100.0],["2011-05-26",11.3034,11.3815,11.1359,11.3369,307500.0],["2011-05-27",11.348,11.6048,11.3369,11.5713,114700.0],["2011-05-31",11.616,11.6271,11.4597,11.5825,125000.0],["2011-06-01",11.532,11.56,11.016,11.1618,250600.0],["2011-06-02",11.1562,11.3076,11.0945,11.1618,63000.0],["2011-06-03",11.1001,11.1674,10.9487,11.0104,171600.0],["2011-06-06",10.9823,11.0608,10.8028,10.8253,57200.0],["2011-06-07",10.8926,11.0384,10.7916,10.8084,101800.0],["2011-06-08",10.8028,10.9206,10.6009,10.6458,79700.0],["2011-06-09",10.685,10.786,10.629,10.7636,74300.0],["2011-06-10",10.7467,10.7748,10.4158,10.5224,108000.0],["2011-06-13",10.4495,10.6121,10.427,10.4551,222000.0],["2011-06-14",10.5168,10.8197,10.5112,10.6794,236200.0],["2011-06-15",10.629,10.786,10.4495,10.5897,140400.0],["2011-06-16",10.5785,10.6121,10.2644,10.3766,201700.0],["2011-06-17",10.4607,10.5168,10.2083,10.2644,106300.0],["2011-06-20",10.5224,10.5224,10.1466,10.3485,137900.0],["2011-06-21",10.4495,10.5112,10.3485,10.3766,103200.0],["2011-06-22",10.3373,10.4607,10.2532,10.3822,59900.0],["2011-06-23",10.298,10.5673,10.2195,10.5504,100100.0],["2011-06-24",10.5392,10.5673,10.3766,10.4943,240200.0],["2011-06-27",10.4663,10.6009,10.4326,10.5729,128700.0],["2011-06-28",10.5785,11.0384,10.528,10.9879,133000.0],["2011-06-29",10.9879,11.274,10.9879,11.2235,178400.0],["2011-06-30",11.2515,11.2964,11.1842,11.2964,96900.0],["2011-07-01",11.2572,11.6273,11.1955,11.5881,67500.0],["2011-07-05",11.4142,11.5993,11.4142,11.5825,79000.0],["2011-07-06",11.5713,11.8068,11.403,11.7451,167500.0],["2011-07-07",11.8573,12.3172,11.8012,12.2051,301600.0],["2011-07-08",11.9639,12.1041,11.9302,12.0592,109500.0],["2011-07-11",11.9078,11.9302,11.7788,11.8124,66200.0],["2011-07-12",11.7564,11.919,11.6273,11.7788,66900.0],["2011-07-13",11.7956,12.0929,11.7171,11.79,154500.0],["2011-07-14",11.79,11.9302,11.6386,11.6666,97300.0],["2011-07-15",11.7283,11.79,11.5376,11.6161,50300.0],["2011-07-18",11.5825,11.5993,11.2179,11.2459,116500.0],["2011-07-19",11.3637,11.3637,11.1169,11.3132,132800.0],["2011-07-20",11.3189,11.3469,11.145,11.2459,65300.0],["2011-07-21",11.2628,11.4423,11.2628,11.3357,94200.0],["2011-07-22",11.3245,11.403,11.1506,11.2628,112900.0],["2011-07-25",11.1562,11.4423,11.1338,11.3918,165600.0],["2011-07-26",11.3806,11.5544,11.3301,11.4479,183900.0],["2011-07-27",11.4086,11.4086,11.1281,11.2347,136900.0],["2011-07-28",11.2572,11.3132,11.1169,11.1618,98000.0],["2011-07-29",11.0496,11.2908,10.8084,11.1842,203300.0],["2011-08-01",11.2908,11.3693,10.9823,11.0608,206400.0],["2011-08-02",11.0104,11.1001,10.5953,10.7187,117700.0],["2011-08-03",10.6907,10.7972,10.2812,10.5224,282300.0],["2011-08-04",10.399,10.4495,9.4903,9.7652,485700.0],["2011-08-05",9.8717,9.911,9.2211,9.7035,793600.0],["2011-08-08",10.1466,10.2644,9.5633,9.6642,960700.0],["2011-08-09",10.012,10.2363,9.8213,10.2363,453000.0],["2011-08-10",10.1466,10.2139,9.8717,10.0512,341200.0],["2011-08-11",10.0737,10.556,10.0681,10.5168,158500.0],["2011-08-12",10.6514,10.9599,10.6121,10.6907,229500.0],["2011-08-15",10.8477,10.9487,10.7355,10.9318,135000.0],["2011-08-16",10.8814,10.9935,10.7467,10.7748,185800.0],["2011-08-17",10.8645,11.0384,10.4607,10.5224,209600.0],["2011-08-18",10.2588,10.3317,9.8157,10.0849,208400.0],["2011-08-19",9.9391,10.1466,9.625,9.6867,209800.0],["2011-08-22",9.9447,9.9727,9.5633,9.653,235200.0],["2011-08-23",9.7371,9.8269,9.5408,9.6642,226200.0],["2011-08-24",9.6586,10.0905,9.6474,10.0288,105900.0],["2011-08-25",10.1466,10.2419,9.883,9.9671,69100.0],["2011-08-26",9.8717,10.0232,9.8213,9.9671,108300.0],["2011-08-29",10.1129,10.5673,10.0849,10.5168,177900.0],["2011-08-30",10.4551,10.7524,10.3541,10.6121,105500.0],["2011-08-31",10.915,11.4086,10.915,11.274,275600.0],["2011-09-01",11.274,11.6238,11.0314,11.116,170200.0],["2011-09-02",10.9016,10.9185,10.721,10.8451,149100.0],["2011-09-06",10.6307,11.1103,10.5969,11.0934,158800.0],["2011-09-07",11.0878,11.7649,11.0878,11.5956,184600.0],["2011-09-08",11.4884,11.748,11.2458,11.5223,143700.0],["2011-09-09",11.4094,11.5843,11.3248,11.3868,103400.0],["2011-09-12",11.2853,11.5335,11.0031,11.1611,144600.0],["2011-09-13",11.2232,11.2796,11.037,11.2288,98400.0],["2011-09-14",11.3135,11.511,11.1386,11.3417,149500.0],["2011-09-15",11.4884,11.5618,11.274,11.4094,96900.0],["2011-09-16",11.4545,11.5335,11.3078,11.3417,80400.0],["2011-09-19",11.0878,11.494,11.0596,11.3135,110500.0],["2011-09-20",11.3191,11.511,11.0201,11.037,116400.0],["2011-09-21",11.1668,11.2627,10.9185,10.9524,73600.0],["2011-09-22",10.6477,10.7718,10.405,10.6082,188700.0],["2011-09-23",10.5969,10.7774,10.5687,10.5799,474900.0],["2011-09-26",10.642,10.9354,10.4897,10.7605,179600.0],["2011-09-27",10.9467,11.1611,10.8113,10.9806,247000.0],["2011-09-28",10.9919,11.0708,10.6138,10.6872,75200.0],["2011-09-29",10.9298,11.0878,10.6702,10.7887,132000.0],["2011-09-30",10.6364,10.8395,10.6364,10.6646,137500.0],["2011-10-03",10.5856,10.7323,9.7618,9.8859,341900.0],["2011-10-04",9.8746,10.1737,9.5135,10.168,496100.0],["2011-10-05",10.2583,10.3034,9.8859,10.0608,133000.0],["2011-10-06",10.1567,10.4784,10.0382,10.3881,113000.0],["2011-10-07",10.4332,10.5292,10.2245,10.247,122300.0],["2011-10-10",10.4502,10.7831,10.4276,10.6307,114000.0],["2011-10-11",10.5235,10.7887,10.5009,10.7774,110700.0],["2011-10-12",10.8846,10.9749,10.6928,10.8677,111500.0],["2011-10-13",10.7605,10.9185,10.7605,10.8508,109100.0],["2011-10-14",11.0878,11.0878,10.8508,10.9298,62400.0],["2011-10-17",10.7774,10.9129,10.7097,10.7492,75000.0],["2011-10-18",10.7492,10.8395,10.5856,10.7605,108200.0],["2011-10-19",10.6759,11.0539,10.6307,10.7266,60500.0],["2011-10-20",10.7718,10.9241,10.6194,10.8169,102400.0],["2011-10-21",10.9129,11.0539,10.7944,10.9016,134200.0],["2011-10-24",10.9129,11.3078,10.8056,11.2514,137700.0],["2011-10-25",11.1442,11.2458,11.0652,11.1329,127100.0],["2011-10-26",11.2401,11.3304,11.116,11.3078,113500.0],["2011-10-27",11.5674,11.5674,11.1611,11.2853,211200.0],["2011-10-28",11.2232,11.353,11.0991,11.2458,76100.0],["2011-10-31",11.0652,11.5505,11.0031,11.2909,121600.0],["2011-11-01",11.0314,11.1216,10.9636,11.0426,117700.0],["2011-11-02",11.2401,11.2909,10.9806,11.1047,126000.0],["2011-11-03",11.1668,11.906,11.0821,11.8382,245100.0],["2011-11-04",11.9342,12.0357,11.7141,11.9793,91500.0],["2011-11-07",11.9567,12.3235,11.9567,12.1204,183900.0],["2011-11-08",12.1768,12.3404,11.968,12.2897,211900.0],["2011-11-09",12.0583,12.284,11.9962,12.0752,132600.0],["2011-11-10",12.2953,12.3292,12.0809,12.2671,203700.0],["2011-11-11",12.3856,12.4702,12.3292,12.4025,124500.0],["2011-11-14",12.4364,12.442,12.2445,12.3799,163800.0],["2011-11-15",12.3009,12.6056,12.3009,12.4589,144000.0],["2011-11-16",12.3687,12.4984,12.2445,12.3687,125700.0],["2011-11-17",12.3856,12.5323,12.2897,12.4984,55800.0],["2011-11-18",12.4984,12.6959,12.4025,12.5774,165300.0],["2011-11-21",12.3969,12.5774,12.3009,12.4646,182900.0],["2011-11-22",12.5266,12.8539,12.5041,12.5323,589600.0],["2011-11-23",12.5492,12.6395,12.4476,12.4871,312300.0],["2011-11-25",12.6395,12.7806,12.5492,12.6169,97500.0],["2011-11-28",12.9781,13.0571,12.837,12.9216,297600.0],["2011-11-29",13.1473,13.2038,12.8483,12.8652,973200.0],["2011-11-30",13.2884,13.39,12.9216,13.0288,907400.0],["2011-12-01",13.0929,13.3256,12.9299,13.023,355300.0],["2011-12-02",13.186,13.25,13.0521,13.087,201300.0],["2011-12-05",12.8135,12.9299,12.3946,12.6855,1206600.0],["2011-12-06",12.6913,12.8019,12.5284,12.7088,181400.0],["2011-12-07",12.7263,12.7437,12.5982,12.7263,112500.0],["2011-12-08",12.6622,12.7088,12.5284,12.5808,142000.0],["2011-12-09",12.9765,12.9765,12.575,12.7088,546400.0],["2011-12-12",12.6855,12.8194,12.6157,12.8194,212100.0],["2011-12-13",12.9241,12.9241,12.6273,12.6913,192600.0],["2011-12-14",12.5808,12.6681,12.4062,12.5284,182100.0],["2011-12-15",12.5691,12.8194,12.476,12.7495,244400.0],["2011-12-16",12.8659,12.9183,12.5982,12.6913,118800.0],["2011-12-19",12.7553,12.767,12.3946,12.4993,136000.0],["2011-12-20",12.6564,12.7146,12.5051,12.5691,150200.0],["2011-12-21",12.575,12.7495,12.5691,12.7495,120400.0],["2011-12-22",12.7961,12.8601,12.7204,12.8077,124500.0],["2011-12-23",12.8543,12.9474,12.8077,12.9183,84800.0],["2011-12-27",12.9474,13.2092,12.9474,13.1801,89800.0],["2011-12-28",13.2092,13.2092,12.831,12.831,258500.0],["2011-12-29",12.8717,12.8892,12.5691,12.6273,375600.0],["2011-12-30",12.6331,12.8019,12.5109,12.5109,258000.0],["2012-01-03",12.7844,12.895,12.6564,12.6913,151900.0],["2012-01-04",12.7379,12.8019,12.6855,12.8019,149800.0],["2012-01-05",12.8077,13.2732,12.7088,13.0928,196200.0],["2012-01-06",13.1743,13.3198,13.1045,13.2674,200100.0],["2012-01-09",13.2674,13.5176,13.2325,13.4536,181600.0],["2012-01-10",13.5293,13.5293,12.8601,13.3256,2752300.0],["2012-01-11",13.3256,13.5176,13.2383,13.4594,165600.0],["2012-01-12",13.4594,13.5235,13.2791,13.4885,212700.0],["2012-01-13",13.442,13.5467,13.3605,13.4885,136300.0],["2012-01-17",13.5875,13.6748,13.4711,13.6573,217000.0],["2012-01-18",13.6922,14.0588,13.6631,13.925,194200.0],["2012-01-19",13.9832,14.4138,13.8842,14.2741,417000.0],["2012-01-20",15.1179,15.1179,14.3614,14.3672,416300.0],["2012-01-23",14.5069,14.5593,14.373,14.4778,168300.0],["2012-01-24",14.3614,14.408,14.0821,14.3847,125100.0],["2012-01-25",14.408,14.6233,14.3789,14.6233,153500.0],["2012-01-26",14.7513,14.9142,14.6349,14.8909,312000.0],["2012-01-27",14.8386,15.1121,14.8386,14.9549,165700.0],["2012-01-30",14.9957,15.1004,14.8793,14.9549,260500.0],["2012-01-31",15.0131,15.1295,14.9899,15.0713,162500.0],["2012-02-01",15.147,15.3099,15.083,15.2866,287900.0],["2012-02-02",15.3856,15.4961,15.2983,15.4612,239900.0],["2012-02-03",15.5834,15.8802,15.5194,15.5834,177700.0],["2012-02-06",15.5252,15.7696,15.4961,15.7114,248000.0],["2012-02-07",15.6998,15.7987,15.595,15.7522,278600.0],["2012-02-08",15.8569,15.886,15.6823,15.7347,357600.0],["2012-02-09",15.7696,15.886,15.694,15.7871,393000.0],["2012-02-10",15.7754,15.9616,15.7289,15.9035,191200.0],["2012-02-13",16.0431,16.2526,16.0024,16.2293,261100.0],["2012-02-14",16.2177,16.2817,16.0024,16.0955,241900.0],["2012-02-15",16.241,16.2933,16.1478,16.241,171500.0],["2012-02-16",16.2351,16.2933,16.0024,16.1246,177400.0],["2012-02-17",16.1828,16.4621,16.1769,16.2875,167000.0],["2012-02-21",16.4853,16.8054,16.4853,16.7647,344400.0],["2012-02-22",16.6832,16.817,16.5261,16.6017,255600.0],["2012-02-23",16.7007,16.7239,16.4621,16.5261,327300.0],["2012-02-24",16.4912,16.8112,16.4795,16.7007,228300.0],["2012-02-27",16.6832,16.7588,16.6192,16.7588,192300.0],["2012-02-28",16.7588,16.8287,16.5203,16.5668,190500.0],["2012-02-29",16.5668,16.7298,16.5319,16.5785,205700.0],["2012-03-01",16.5962,16.7142,16.3896,16.7142,250400.0],["2012-03-02",16.6611,16.7142,16.4073,16.484,161500.0],["2012-03-05",16.3896,16.4486,15.8997,16.1181,258300.0],["2012-03-06",15.9883,16.1948,15.8997,16.0945,299000.0],["2012-03-07",16.0827,16.5194,16.0591,16.5194,263900.0],["2012-03-08",16.5371,17.0506,16.5371,17.027,348000.0],["2012-03-09",17.086,17.2395,17.0152,17.2336,207200.0],["2012-03-12",17.2336,17.3516,17.145,17.2749,129700.0],["2012-03-13",17.3457,17.5995,17.2336,17.5995,181900.0],["2012-03-14",17.6054,17.6939,17.2808,17.4106,211600.0],["2012-03-15",17.511,17.5759,17.2336,17.4874,433200.0],["2012-03-16",17.2749,17.6172,17.1805,17.5287,371200.0],["2012-03-19",17.5228,17.5228,17.2926,17.4697,264000.0],["2012-03-20",17.3398,17.4992,17.3044,17.3457,181600.0],["2012-03-21",17.3929,17.4697,17.2631,17.3575,150200.0],["2012-03-22",17.2926,17.4165,17.1746,17.3988,160800.0],["2012-03-23",17.3752,17.5051,17.2985,17.4697,110300.0],["2012-03-26",17.5641,17.5995,17.3044,17.4283,183100.0],["2012-03-27",17.4283,17.4992,17.1687,17.446,150400.0],["2012-03-28",17.4047,17.4578,17.1332,17.3457,109000.0],["2012-03-29",17.2454,17.4755,17.1214,17.4755,143900.0],["2012-03-30",17.5169,17.5936,17.4224,17.4637,160600.0],["2012-04-02",17.387,17.4874,17.2513,17.3457,126700.0],["2012-04-03",17.3103,17.4047,17.1214,17.2277,77300.0],["2012-04-04",17.1568,17.2867,16.6611,16.9267,123900.0],["2012-04-05",16.8499,17.2041,16.6611,17.0919,156100.0],["2012-04-09",16.9208,17.0565,16.6434,16.8736,137900.0],["2012-04-10",16.8795,16.9031,16.2303,16.4486,274300.0],["2012-04-11",16.543,16.7673,16.5253,16.5844,93800.0],["2012-04-12",16.6021,17.145,16.5667,17.0978,157100.0],["2012-04-13",17.0447,17.4637,17.0211,17.3634,203400.0],["2012-04-16",17.3811,17.5405,17.2041,17.5405,169200.0],["2012-04-17",17.5877,17.989,17.511,17.8238,194200.0],["2012-04-18",17.8238,18.048,17.7175,18.0185,94900.0],["2012-04-19",18.0185,18.349,17.8651,18.2959,139900.0],["2012-04-20",18.3195,18.7327,18.3136,18.4907,114000.0],["2012-04-23",18.2074,18.29,17.8238,18.1897,278800.0],["2012-04-24",18.1897,18.1897,17.8474,18.0834,177400.0],["2012-04-25",18.1956,18.2015,18.0421,18.1661,127300.0],["2012-04-26",18.1071,18.1956,18.0244,18.172,62700.0],["2012-04-27",18.2074,18.231,18.0008,18.1838,64700.0],["2012-04-30",18.2074,18.3667,18.0598,18.3608,118000.0],["2012-05-01",18.3667,18.414,18.1366,18.2369,105400.0],["2012-05-02",18.2074,18.3726,18.2015,18.2487,89000.0],["2012-05-03",18.2959,18.2959,17.8238,18.2074,117300.0],["2012-05-04",18.2369,18.2546,17.5582,17.5818,127400.0],["2012-05-07",17.4637,17.5818,17.1155,17.1568,215000.0],["2012-05-08",17.1864,17.3457,16.7614,17.2631,206200.0],["2012-05-09",17.1627,17.688,17.1627,17.5405,92000.0],["2012-05-10",17.6703,17.7883,17.4814,17.5877,47200.0],["2012-05-11",17.4874,17.5523,17.269,17.387,43000.0],["2012-05-14",17.2631,17.3162,16.7083,17.0624,92600.0],["2012-05-15",17.1332,17.2867,17.0211,17.1273,51000.0],["2012-05-16",17.2277,17.3339,16.7201,16.7319,67400.0],["2012-05-17",16.726,16.7319,15.7286,15.8407,579400.0],["2012-05-18",15.8702,16.2007,15.3568,15.4099,512300.0],["2012-05-21",15.404,15.7404,15.2387,15.6932,2721200.0],["2012-05-22",15.7817,15.9352,15.3804,15.4866,457900.0],["2012-05-23",15.404,15.4807,15.1974,15.345,435000.0],["2012-05-24",15.3804,15.6814,15.2564,15.6223,294800.0],["2012-05-25",15.6401,15.8171,15.404,15.6991,318800.0],["2012-05-29",15.8171,15.9942,15.6401,15.8171,171600.0],["2012-05-30",15.7581,15.7581,15.4335,15.5456,306400.0],["2012-05-31",15.7522,15.8997,15.4512,15.8171,376500.0],["2012-06-01",15.5595,15.8531,15.2659,15.3079,370600.0],["2012-06-04",15.2839,15.5175,14.9783,15.1221,308400.0],["2012-06-05",15.0263,15.4876,14.9783,15.3678,685900.0],["2012-06-06",15.4996,15.6733,15.3977,15.6014,624300.0],["2012-06-07",15.7272,15.877,15.4996,15.6673,353600.0],["2012-06-08",15.5775,15.8231,15.4696,15.7812,386600.0],["2012-06-11",15.9369,16.1346,15.7572,15.8051,511900.0],["2012-06-12",16.0328,16.5301,16.0328,16.4941,699000.0],["2012-06-13",16.4642,16.7158,16.2665,16.6859,789100.0],["2012-06-14",16.6859,16.7757,16.4762,16.7158,450800.0],["2012-06-15",16.8836,17.0034,16.7757,16.7877,207200.0],["2012-06-18",17.0034,17.0513,16.7518,17.0094,221600.0],["2012-06-19",17.1771,17.4767,17.1352,17.4348,715100.0],["2012-06-20",17.5067,17.6924,17.4468,17.6145,182400.0],["2012-06-21",17.5666,17.6265,17.1532,17.1652,175300.0],["2012-06-22",17.261,17.3509,16.572,16.9914,605400.0],["2012-06-25",16.8177,17.1891,16.5361,17.1472,227500.0],["2012-06-26",17.2251,17.6684,17.2251,17.6385,250100.0],["2012-06-27",17.6924,18.3754,17.6804,18.1957,1170800.0],["2012-06-28",18.1657,18.4653,17.962,18.3694,244700.0],["2012-06-29",18.5791,18.5791,17.938,17.956,795600.0],["2012-07-02",17.986,18.1657,17.8781,18.0399,208500.0],["2012-07-03",18.0339,18.0998,17.6864,18.0099,117600.0],["2012-07-05",17.9261,18.2436,17.9081,18.2196,353800.0],["2012-07-06",18.0639,18.681,18.0039,18.5552,332400.0],["2012-07-09",18.5611,18.5731,18.3634,18.5611,228100.0],["2012-07-10",18.5731,18.7708,18.5072,18.663,305500.0],["2012-07-11",18.681,18.7349,18.5252,18.681,165600.0],["2012-07-12",18.6031,18.7229,18.3455,18.687,148300.0],["2012-07-13",18.7349,19.0884,18.693,19.0345,137200.0],["2012-07-16",18.9685,19.0464,18.8427,18.8907,131200.0],["2012-07-17",19.0644,19.4718,18.9686,19.322,289200.0],["2012-07-18",19.6396,19.7414,19.37,19.5018,482600.0],["2012-07-19",19.4299,19.7774,19.322,19.6036,563600.0],["2012-07-20",19.4838,19.5557,19.322,19.37,159000.0],["2012-07-23",19.1723,19.2621,18.8727,18.8727,265800.0],["2012-07-24",18.9086,19.2322,18.7589,19.2202,219600.0],["2012-07-25",19.2442,19.5257,19.2382,19.4299,192500.0],["2012-07-26",19.6336,19.8313,19.1723,19.1782,245800.0],["2012-07-27",19.1902,19.358,18.9506,19.1902,346500.0],["2012-07-30",19.2142,19.382,18.7589,18.9146,404600.0],["2012-07-31",18.8727,19.0045,18.8307,18.8847,260300.0],["2012-08-01",18.8847,18.9146,18.4114,18.4293,123600.0],["2012-08-02",18.3035,18.6989,18.2975,18.5671,112100.0],["2012-08-03",18.8427,18.9865,18.7169,18.8667,92800.0],["2012-08-06",18.8727,19.0345,18.8188,18.9985,112200.0],["2012-08-07",19.1603,19.4299,18.8607,19.3041,157800.0],["2012-08-08",19.1723,19.382,19.1363,19.352,187100.0],["2012-08-09",19.7534,19.7714,18.9326,19.2501,605600.0],["2012-08-10",19.2022,19.2501,18.675,18.9026,298900.0],["2012-08-13",18.9026,19.2142,18.8128,19.1782,272000.0],["2012-08-14",19.4718,19.5976,19.2382,19.4958,574000.0],["2012-08-15",19.5018,19.5976,19.3939,19.5437,274800.0],["2012-08-16",19.5018,19.6636,19.4898,19.6036,183600.0],["2012-08-17",19.5617,19.6695,19.5317,19.5797,158700.0],["2012-08-20",19.5797,19.5917,19.4778,19.5317,157500.0],["2012-08-21",19.5797,19.6096,19.328,19.328,163200.0],["2012-08-22",19.328,19.4419,19.2262,19.37,158200.0],["2012-08-23",19.3041,19.382,19.2082,19.2741,111800.0],["2012-08-24",19.2322,19.2801,19.0944,19.1723,192200.0],["2012-08-27",19.2322,19.382,19.1842,19.2681,115200.0],["2012-08-28",19.2322,19.4838,19.2322,19.4419,281000.0],["2012-08-29",19.376,19.4778,19.2981,19.4778,56200.0],["2012-08-30",19.4179,19.5317,19.322,19.382,109600.0],["2012-08-31",19.3152,19.479,19.1332,19.4669,207200.0],["2012-09-04",19.4244,19.4608,19.0058,19.1575,198300.0],["2012-09-05",19.1575,19.8187,19.1575,19.6246,325100.0],["2012-09-06",19.6913,19.8369,19.661,19.6853,129600.0],["2012-09-07",19.6853,19.8066,19.57,19.6974,126600.0],["2012-09-10",19.7702,19.8794,19.5033,19.8369,243600.0],["2012-09-11",19.8673,19.9583,19.8187,19.9158,162200.0],["2012-09-12",19.9583,20.3222,19.934,20.1645,894400.0],["2012-09-13",20.1645,20.4921,19.9886,20.3162,298000.0],["2012-09-14",20.3283,20.7529,20.2252,20.7044,336800.0],["2012-09-17",20.7833,21.0502,20.6438,21.0259,256800.0],["2012-09-18",21.0259,21.0563,20.7165,20.8621,352100.0],["2012-09-19",20.8621,21.1958,20.7469,21.0684,246800.0],["2012-09-20",21.0927,21.1958,20.9107,21.1291,120100.0],["2012-09-21",21.1412,21.2079,20.8136,21.0199,264600.0],["2012-09-24",20.9289,20.9835,20.5588,20.5831,278600.0],["2012-09-25",20.571,20.8561,20.2676,20.3647,276400.0],["2012-09-26",20.2798,20.3768,20.0189,20.0553,111600.0],["2012-09-27",20.0735,20.2737,20.0189,20.0978,215000.0],["2012-09-28",20.0493,20.3162,19.8855,20.304,162300.0],["2012-10-01",20.3829,20.4436,20.0675,20.1888,233000.0],["2012-10-02",20.2252,20.4072,20.1888,20.3101,185900.0],["2012-10-03",20.3162,20.4678,20.1888,20.3222,162100.0],["2012-10-04",20.3404,20.48,20.2312,20.48,252300.0],["2012-10-05",20.4739,20.7165,20.4618,20.6559,129600.0],["2012-10-08",20.6013,20.6741,20.5164,20.6256,102300.0],["2012-10-09",20.5831,20.6984,20.4678,20.6195,113900.0],["2012-10-10",20.5892,20.6559,20.48,20.6256,59500.0],["2012-10-11",20.6255,20.7772,20.6134,20.7226,84400.0],["2012-10-12",20.7165,20.941,20.7165,20.8439,294700.0],["2012-10-15",20.9107,21.1594,20.8075,21.1594,94300.0],["2012-10-16",21.1715,21.4748,21.1533,21.4081,110600.0],["2012-10-17",21.4142,22.13,21.3474,21.7175,305000.0],["2012-10-18",21.7357,21.8024,21.396,21.6629,98300.0],["2012-10-19",21.6629,21.7296,21.4748,21.6629,58700.0],["2012-10-22",21.578,21.669,21.4324,21.6386,63500.0],["2012-10-23",21.4688,21.5658,21.4081,21.4688,150700.0],["2012-10-24",21.5901,21.5962,20.9289,21.5476,356900.0],["2012-10-25",21.6326,21.669,21.3717,21.4081,164300.0],["2012-10-26",21.3717,21.6811,21.2322,21.5598,141400.0],["2012-10-31",21.5355,21.9177,21.3111,21.7478,123900.0],["2012-11-01",21.7054,22.0936,21.6568,21.8449,140400.0],["2012-11-02",21.8388,21.8934,21.2686,21.3899,137600.0],["2012-11-05",21.4809,21.7175,21.3232,21.7175,203200.0],["2012-11-06",21.7175,22.864,21.7114,22.4394,417600.0],["2012-11-07",22.4333,22.7427,22.0572,22.4394,291400.0],["2012-11-08",22.4394,22.5668,22.1361,22.1421,160200.0],["2012-11-09",22.0269,22.2089,21.578,21.6083,139500.0],["2012-11-12",21.6083,21.669,21.3414,21.4202,84700.0],["2012-11-13",21.3232,21.3596,20.5406,20.6559,297300.0],["2012-11-14",20.5588,20.941,19.4244,19.6185,807400.0],["2012-11-15",19.2303,19.9765,18.745,19.8733,653100.0],["2012-11-16",19.9401,20.4254,19.8733,20.213,295000.0],["2012-11-19",20.4314,20.8075,20.1706,20.4678,437000.0],["2012-11-20",20.4254,21.2686,20.0311,21.0259,898400.0],["2012-11-21",21.1473,21.7236,20.5042,20.6559,979800.0],["2012-11-23",20.5952,20.9531,20.4193,20.6013,43000.0],["2012-11-26",20.6498,20.7711,20.122,20.304,148500.0],["2012-11-27",20.3829,20.5164,20.1524,20.2919,124300.0],["2012-11-28",20.2919,20.4618,20.2312,20.3101,127100.0],["2012-11-29",20.3404,20.4375,20.122,20.1706,110900.0],["2012-11-30",20.1099,20.1706,19.7581,20.0371,305600.0],["2012-12-03",20.1169,20.4608,19.8652,20.424,371800.0],["2012-12-04",20.424,20.7126,20.1538,20.51,378500.0],["2012-12-05",20.5161,20.5407,20.1231,20.2582,157000.0],["2012-12-06",20.2091,20.295,19.9143,20.1292,173200.0],["2012-12-07",20.1108,20.3871,19.902,20.3503,128000.0],["2012-12-10",20.3135,20.5468,20.0555,20.4854,158300.0],["2012-12-11",20.6205,21.0196,20.5345,20.7249,247500.0],["2012-12-12",20.7986,20.9091,20.3196,20.4915,342100.0],["2012-12-13",20.4608,20.5161,20.2643,20.3687,95400.0],["2012-12-14",20.3196,20.4363,20.2336,20.2582,175600.0],["2012-12-17",20.2643,20.338,19.9941,20.0617,353200.0],["2012-12-18",20.074,20.1968,19.7792,20.0187,496800.0],["2012-12-19",19.9819,20.1231,19.8529,19.988,228700.0],["2012-12-20",20.031,20.338,20.0003,20.2827,242300.0],["2012-12-21",20.0248,20.2029,19.4722,19.9573,377600.0],["2012-12-24",19.9573,20.1538,19.7731,20.0187,92300.0],["2012-12-26",19.9941,20.1477,19.638,19.8283,85300.0],["2012-12-27",19.7731,19.8897,19.5459,19.8775,166100.0],["2012-12-28",19.7792,20.2398,19.7055,20.1415,111700.0],["2012-12-31",20.1477,20.5652,19.9757,20.5407,203500.0],["2013-01-02",20.8477,21.4863,20.8477,21.3758,290700.0],["2013-01-03",21.3267,21.91,21.3082,21.646,201200.0],["2013-01-04",21.4679,22.0635,21.4679,21.9837,100100.0],["2013-01-07",21.9039,22.1434,21.8978,22.0943,177400.0],["2013-01-08",22.1065,22.2416,22.0329,22.1188,238400.0],["2013-01-09",22.1802,22.2109,21.91,22.1557,103100.0],["2013-01-10",22.2293,22.4074,22.1188,22.2846,123200.0],["2013-01-11",22.2969,22.4873,22.2601,22.4197,119000.0],["2013-01-14",22.4443,22.5978,22.4013,22.5057,122400.0],["2013-01-15",22.4258,22.7267,22.4258,22.6838,146100.0],["2013-01-16",22.7022,22.8618,22.5732,22.6653,107800.0],["2013-01-17",22.7206,22.7206,22.4259,22.5057,128400.0],["2013-01-18",22.2048,22.7206,22.1065,22.6715,84400.0],["2013-01-22",22.6408,22.6776,22.1495,22.4443,125100.0],["2013-01-23",22.4136,22.6346,22.2048,22.4688,100000.0],["2013-01-24",22.4995,22.9601,22.3829,22.7759,216800.0],["2013-01-25",22.8741,23.0706,22.7882,22.8925,113800.0],["2013-01-28",22.9847,22.9847,22.8373,22.8618,130800.0],["2013-01-29",22.8066,22.8803,22.7882,22.8127,117300.0],["2013-01-30",22.868,22.954,22.8004,22.8311,178100.0],["2013-01-31",22.8127,23.0645,22.782,23.0399,153600.0],["2013-02-01",23.1443,23.4268,23.1013,23.3899,230700.0],["2013-02-04",23.3777,23.6786,23.2733,23.6356,151500.0],["2013-02-05",23.654,24.0224,23.6417,23.9733,180600.0],["2013-02-06",23.9487,24.2865,23.9487,24.1023,129300.0],["2013-02-07",24.133,24.1821,23.8505,23.8751,121600.0],["2013-02-08",23.8812,24.1145,23.654,23.7891,61600.0],["2013-02-11",23.7031,23.8321,23.6171,23.7277,54500.0],["2013-02-12",23.7031,23.8812,23.2119,23.2364,75300.0],["2013-02-13",23.2426,23.4636,23.2241,23.4022,45400.0],["2013-02-14",23.3715,23.4452,23.1075,23.3347,81800.0],["2013-02-15",23.3347,23.5864,23.1136,23.4329,107700.0],["2013-02-19",23.0706,23.5496,22.9478,23.3531,414700.0],["2013-02-20",23.3224,23.4943,23.1505,23.2057,113200.0],["2013-02-21",23.1505,23.2978,23.0461,23.1627,197300.0],["2013-02-22",23.1689,23.2671,22.6285,22.9662,145300.0],["2013-02-25",22.954,23.1812,22.6776,22.6899,127500.0],["2013-02-26",22.6899,22.739,22.2048,22.5794,115700.0],["2013-02-27",22.7206,23.175,22.7206,23.0522,145700.0],["2013-02-28",23.1443,23.3777,23.132,23.2364,114100.0],["2013-03-01",23.2303,23.8075,23.2303,23.5496,237800.0],["2013-03-04",23.6233,23.7584,23.5496,23.611,392600.0],["2013-03-05",23.6663,23.74,23.3899,23.7338,125800.0],["2013-03-06",23.7707,23.8014,23.5803,23.7031,139400.0],["2013-03-07",23.6786,24.004,23.4943,23.6233,104900.0],["2013-03-08",23.7338,23.9979,23.6663,23.8689,93700.0],["2013-03-11",23.918,24.004,23.5312,23.654,218900.0],["2013-03-12",23.7338,23.8444,23.5189,23.5557,146300.0],["2013-03-13",23.7774,23.7774,23.5152,23.6463,95000.0],["2013-03-14",23.6026,23.7773,23.434,23.4839,80700.0],["2013-03-15",23.409,23.4777,23.2093,23.3029,297200.0],["2013-03-18",23.1406,23.4902,23.0033,23.3466,185200.0],["2013-03-19",23.4153,23.6338,23.1157,23.6088,165600.0],["2013-03-20",23.8398,24.0895,23.5963,24.0707,568400.0],["2013-03-21",24.0083,24.0645,23.7649,23.9147,106400.0],["2013-03-22",23.9147,24.3017,23.7212,24.2081,186500.0],["2013-03-25",24.4328,24.5639,24.102,24.3267,222800.0],["2013-03-26",24.3953,24.6388,24.3329,24.6388,150600.0],["2013-03-27",24.6575,24.72,24.3517,24.4765,116100.0],["2013-03-28",24.4328,24.9072,24.3454,24.8261,200900.0],["2013-04-01",24.7012,24.9697,24.3641,24.8947,484400.0],["2013-04-02",24.9697,25.2006,24.7761,25.1569,204400.0],["2013-04-03",24.9759,25.2131,24.7824,25.2131,385400.0],["2013-04-04",25.1195,25.3442,24.876,25.1195,401800.0],["2013-04-05",24.8573,25.2818,24.7387,25.2194,192400.0],["2013-04-08",25.1632,25.3192,25.0009,25.2818,104100.0],["2013-04-09",25.288,25.313,25.1507,25.2256,95900.0],["2013-04-10",25.2755,25.3504,25.0633,25.1569,133100.0],["2013-04-11",25.1819,25.4753,24.9697,25.4191,240200.0],["2013-04-12",25.3255,25.6813,25.2568,25.6313,147700.0],["2013-04-15",25.5065,25.7749,25.4815,25.5752,121900.0],["2013-04-16",25.6438,25.7812,25.288,25.7187,210800.0],["2013-04-17",25.6563,25.8498,25.6001,25.7187,136100.0],["2013-04-18",25.7187,25.8873,25.6001,25.7874,143300.0],["2013-04-19",25.8373,26.1245,25.7812,26.0621,230500.0],["2013-04-22",26.1058,26.7612,26.087,26.4054,259400.0],["2013-04-23",26.499,26.8424,26.1994,26.2369,269900.0],["2013-04-24",26.2119,26.5615,26.0746,26.3055,96600.0],["2013-04-25",26.2244,26.3679,26.0621,26.2119,103200.0],["2013-04-26",26.1682,26.3305,26.0621,26.2119,97800.0],["2013-04-29",26.2181,26.343,25.9747,26.2244,135900.0],["2013-04-30",26.2181,26.3055,26.1307,26.2181,123400.0],["2013-05-01",26.1807,26.4741,26.0933,26.2181,198400.0],["2013-05-02",26.2181,26.3118,25.7687,26.0683,250900.0],["2013-05-03",26.2119,26.2993,26.0184,26.2056,137900.0],["2013-05-06",26.2181,26.4241,26.0995,26.3867,235500.0],["2013-05-07",26.3555,26.4866,26.2868,26.3804,134500.0],["2013-05-08",26.4304,26.8174,26.1245,26.4866,235300.0],["2013-05-09",26.5989,26.6738,26.3492,26.4928,101800.0],["2013-05-10",26.4366,26.5303,26.1058,26.4803,118400.0],["2013-05-13",26.5365,26.8299,26.4803,26.705,200900.0],["2013-05-14",26.9922,27.5977,26.9048,27.0484,572700.0],["2013-05-15",27.2731,27.4354,26.9984,27.0609,323100.0],["2013-05-16",27.2419,27.4292,27.0359,27.3418,144500.0],["2013-05-17",27.5166,27.6476,27.2294,27.4479,289300.0],["2013-05-20",27.4604,27.579,27.3855,27.4042,118600.0],["2013-05-21",27.4978,27.554,27.167,27.4666,85200.0],["2013-05-22",27.5478,27.5852,26.9735,27.0858,95500.0],["2013-05-23",26.8424,26.9423,26.4678,26.6676,382200.0],["2013-05-24",26.6551,26.8299,26.4678,26.5615,198500.0],["2013-05-28",26.8299,27.142,26.8299,26.8424,112400.0],["2013-05-29",26.7113,26.8174,26.5303,26.5303,97800.0],["2013-05-30",26.499,26.5552,25.75,26.1557,240200.0],["2013-05-31",26.1183,26.162,25.5377,25.5377,319400.0],["2013-06-03",25.4838,25.8008,25.357,25.5789,140800.0],["2013-06-04",25.5282,25.8325,25.5155,25.6994,97800.0],["2013-06-05",25.5599,25.7691,25.4268,25.4775,151300.0],["2013-06-06",25.4331,25.5282,25.0147,25.5028,228800.0],["2013-06-07",25.5409,25.6677,25.2049,25.3063,179400.0],["2013-06-10",25.2619,25.357,25.2049,25.357,105700.0],["2013-06-11",25.2176,25.4585,25.1986,25.2873,389500.0],["2013-06-12",25.2873,25.5979,25.2366,25.5028,168300.0],["2013-06-13",25.4078,25.6613,25.3063,25.6106,93500.0],["2013-06-14",25.5282,26.0036,25.5155,25.8515,235200.0],["2013-06-17",26.1241,26.3016,25.9783,26.1304,217500.0],["2013-06-18",26.2889,26.3713,26.1494,26.2002,148100.0],["2013-06-19",26.1304,26.1621,25.693,25.9212,115600.0],["2013-06-20",25.8388,25.8388,24.6534,24.7928,544400.0],["2013-06-21",24.7865,25.0971,24.4695,24.7928,195500.0],["2013-06-24",24.6534,24.8562,24.2667,24.7231,187900.0],["2013-06-25",24.8309,25.0718,24.6154,25.002,89100.0],["2013-06-26",25.0844,25.2746,24.8816,25.0591,69700.0],["2013-06-27",25.0401,25.8642,25.0401,25.7628,155900.0],["2013-06-28",25.8452,26.3269,25.7691,26.2445,110200.0],["2013-07-01",26.2509,26.7834,26.1431,26.6249,550800.0],["2013-07-02",26.8214,26.9228,26.5361,26.6122,147400.0],["2013-07-03",26.6439,26.6439,26.3016,26.4093,182900.0],["2013-07-05",26.403,26.4791,26.0607,26.422,77400.0],["2013-07-08",26.5932,26.6249,26.2762,26.5171,68200.0],["2013-07-09",26.4411,26.7897,26.403,26.6883,163000.0],["2013-07-10",26.6439,26.6439,26.3016,26.5108,159500.0],["2013-07-11",26.6756,26.8087,26.5108,26.6503,67500.0],["2013-07-12",26.6249,27.2144,26.6249,27.0243,148200.0],["2013-07-15",27.1827,27.1954,26.6502,26.7834,94100.0],["2013-07-16",26.8024,26.9355,26.6566,26.8341,58900.0],["2013-07-17",26.7073,26.9292,26.6249,26.8278,115200.0],["2013-07-18",26.8277,26.8658,26.6249,26.7073,72000.0],["2013-07-19",26.6059,26.8151,26.5615,26.7961,61100.0],["2013-07-22",26.6629,26.7517,26.5869,26.6883,137000.0],["2013-07-23",26.7136,26.9989,26.5108,26.9989,160800.0],["2013-07-24",26.9482,26.9989,26.6439,26.7897,108200.0],["2013-07-25",26.6693,26.8468,26.6376,26.7136,41900.0],["2013-07-26",26.6566,27.0686,26.6566,26.9672,45300.0],["2013-07-29",26.9799,27.1194,26.758,27.113,50600.0],["2013-07-30",27.132,27.132,26.6629,26.9228,76300.0],["2013-07-31",26.8468,27.2588,26.701,27.2018,141200.0],["2013-08-01",27.2144,27.5758,27.0623,27.5758,123400.0],["2013-08-02",27.4427,27.5568,27.2525,27.43,59100.0],["2013-08-05",27.4173,27.4807,27.1891,27.4807,70000.0],["2013-08-06",27.4046,27.5758,27.132,27.4046,59600.0],["2013-08-07",27.3032,27.4997,27.2081,27.3983,48900.0],["2013-08-08",27.2715,27.6582,27.2208,27.6138,234100.0],["2013-08-09",27.6011,27.9498,27.2144,27.9498,130100.0],["2013-08-12",27.8103,28.0259,27.6582,28.0195,94900.0],["2013-08-13",28.0512,28.0512,27.6075,27.861,107200.0],["2013-08-14",27.8927,27.9054,27.6709,27.9054,81700.0],["2013-08-15",27.6645,27.7152,27.4363,27.6582,95700.0],["2013-08-16",27.5695,27.7216,27.3856,27.6075,104800.0],["2013-08-19",27.4553,27.6772,27.2715,27.5694,86400.0],["2013-08-20",27.3285,27.6202,27.2652,27.5758,150800.0],["2013-08-21",27.5885,27.8674,27.2778,27.5441,146900.0],["2013-08-22",27.5441,28.0132,27.4553,27.7723,55600.0],["2013-08-23",27.8737,27.8864,27.0052,27.3412,203500.0],["2013-08-26",27.3919,27.5441,27.0369,27.2018,81500.0],["2013-08-27",26.9419,27.2461,26.8151,27.0306,89100.0],["2013-08-28",26.9482,27.2588,26.9419,26.9419,56000.0],["2013-08-29",26.8848,27.1574,26.8277,26.9419,45000.0],["2013-08-30",26.9419,27.2588,26.8341,26.9102,38700.0],["2013-09-03",27.293,27.5825,26.997,27.4024,185500.0],["2013-09-04",27.679,28.2903,27.4538,28.2838,597900.0],["2013-09-05",28.3739,28.3996,28.1487,28.2323,108700.0],["2013-09-06",28.3096,28.3096,27.4217,28.2452,112800.0],["2013-09-09",28.3288,28.3739,27.9943,28.1358,61500.0],["2013-09-10",28.3417,28.361,27.6662,28.1551,114900.0],["2013-09-11",28.2323,28.3739,27.9235,28.361,93600.0],["2013-09-12",28.3739,28.3739,28.0458,28.2066,171200.0],["2013-09-13",28.2581,28.2581,28.0393,28.2452,92000.0],["2013-09-16",28.4704,28.6248,28.1423,28.1744,157100.0],["2013-09-17",28.0972,28.2388,27.9685,28.2195,116200.0],["2013-09-18",28.1487,28.464,28.0072,28.4318,121600.0],["2013-09-19",28.3739,28.4704,28.2774,28.4575,88100.0],["2013-09-20",28.3353,28.5026,28.0007,28.4833,154900.0],["2013-09-23",28.5927,28.5927,28.271,28.3546,124100.0],["2013-09-24",28.3996,28.4382,28.0651,28.2709,99100.0],["2013-09-25",28.2709,28.2709,27.8077,27.8785,74400.0],["2013-09-26",27.8592,28.168,27.7305,28.1294,83500.0],["2013-09-27",28.0715,28.168,27.8592,28.1358,95000.0],["2013-09-30",27.827,28.1037,27.827,28.0522,85500.0],["2013-10-01",28.1165,28.3096,27.8592,28.2967,183700.0],["2013-10-02",28.271,28.3096,28.0393,28.1294,75700.0],["2013-10-03",28.0329,28.168,27.7691,28.0393,92600.0],["2013-10-04",27.9879,28.168,27.9235,28.168,132700.0],["2013-10-07",28.0329,28.0844,27.8463,27.9878,47100.0],["2013-10-08",27.9878,28.02,27.6726,27.8849,95600.0],["2013-10-09",27.9235,27.9235,27.5632,27.5761,67800.0],["2013-10-10",27.6855,27.7562,27.589,27.6211,42500.0],["2013-10-11",27.679,27.9428,27.4538,27.9235,58200.0],["2013-10-14",27.7691,28.0779,27.7691,27.9878,58200.0],["2013-10-15",27.8978,27.9814,27.6597,27.6662,63700.0],["2013-10-16",27.6855,28.4382,27.5696,28.02,1216000.0],["2013-10-17",28.0072,28.213,27.9299,28.1037,98700.0],["2013-10-18",28.1165,28.4575,27.975,28.4318,119500.0],["2013-10-21",28.3739,28.4447,28.2581,28.2838,105500.0],["2013-10-22",28.3095,28.4382,28.2516,28.3675,89600.0],["2013-10-23",28.316,28.5476,28.2709,28.5154,114000.0],["2013-10-24",28.5926,29.0109,28.554,28.8757,221600.0],["2013-10-25",28.9594,29.1009,28.8178,28.9529,170700.0],["2013-10-28",28.9529,29.0688,28.7406,28.9465,125300.0],["2013-10-29",28.9529,29.0816,28.7599,28.8371,173100.0],["2013-10-30",28.8243,29.1395,28.805,29.1202,219200.0],["2013-10-31",29.0752,29.532,29.0366,29.4998,91800.0],["2013-11-01",29.5963,29.5963,29.191,29.2682,80400.0],["2013-11-04",29.3712,29.3712,28.8629,29.339,76700.0],["2013-11-05",29.1846,29.4098,28.8629,29.2425,70400.0],["2013-11-06",29.2618,29.3969,28.9401,29.2553,182100.0],["2013-11-07",29.9502,30.5486,29.4162,30.0596,211700.0],["2013-11-08",30.1111,30.4263,30.021,30.2269,256900.0],["2013-11-11",30.362,30.4649,29.8151,30.0403,202600.0],["2013-11-12",30.1625,30.3298,29.918,30.2397,178400.0],["2013-11-13",30.2397,30.4134,30.0596,30.2655,111500.0],["2013-11-14",30.3942,30.6644,30.1111,30.5936,179600.0],["2013-11-15",30.6644,30.941,30.4456,30.8767,298700.0],["2013-11-18",31.0183,31.2628,30.9411,31.089,360500.0],["2013-11-19",31.2113,31.2627,30.8059,30.8767,68600.0],["2013-11-20",30.8638,30.8767,30.1046,30.259,82500.0],["2013-11-21",30.4392,30.4907,29.9373,30.2204,87700.0],["2013-11-22",30.2397,30.6322,30.0017,30.5936,125700.0],["2013-11-25",30.5872,30.9346,30.4328,30.8317,68700.0],["2013-11-26",30.7609,31.1019,30.6708,30.9732,31400.0],["2013-11-27",31.5458,32.0927,31.4879,31.7839,143800.0],["2013-11-29",31.9769,32.2729,31.9769,32.0413,74300.0],["2013-12-02",32.0217,32.224,31.5584,31.7019,87500.0],["2013-12-03",31.5975,31.839,31.1994,31.2778,161400.0],["2013-12-04",31.1538,31.5257,30.5208,30.7231,65100.0],["2013-12-05",30.7231,30.7231,30.2597,30.6252,119500.0],["2013-12-06",30.9254,31.2125,30.7165,31.0624,75500.0],["2013-12-09",31.3365,31.6497,31.1016,31.2778,120200.0],["2013-12-10",31.3495,31.5127,30.8732,31.219,80800.0],["2013-12-11",31.3887,31.6562,31.1668,31.4474,142700.0],["2013-12-12",31.3495,31.7737,31.3495,31.6106,58900.0],["2013-12-13",31.715,31.7737,31.4866,31.4866,69000.0],["2013-12-16",31.728,32.1522,31.4996,32.0674,128000.0],["2013-12-17",32.2044,32.2044,31.3234,31.3691,112600.0],["2013-12-18",31.3887,31.7411,31.2973,31.715,557300.0],["2013-12-19",31.7019,31.9695,31.4866,31.715,73600.0],["2013-12-20",31.715,31.963,31.3234,31.4539,87100.0],["2013-12-23",31.3561,31.5714,31.0755,31.2125,81500.0],["2013-12-24",31.1929,31.3887,31.095,31.3887,22600.0],["2013-12-26",31.4605,31.7019,31.3234,31.5975,67700.0],["2013-12-27",31.6497,31.7802,31.3887,31.4735,64800.0],["2013-12-30",31.4866,32.2044,31.4866,32.0674,88600.0],["2013-12-31",32.1392,32.5111,32.0217,32.3545,74300.0],["2014-01-02",32.3545,32.7134,32.1783,32.6743,148300.0],["2014-01-03",32.6873,33.4508,32.6482,33.1702,180000.0],["2014-01-06",33.2681,33.5552,32.0021,32.2892,331000.0],["2014-01-07",32.3937,33.0854,32.3219,33.0397,160700.0],["2014-01-08",33.0332,33.0658,32.5176,32.7721,97600.0],["2014-01-09",32.9679,33.4051,32.8243,33.2942,155300.0],["2014-01-10",33.2224,34.0773,32.981,33.8032,165400.0],["2014-01-13",33.7314,33.7836,33.105,33.5161,92000.0],["2014-01-14",33.7184,33.7967,33.4704,33.6335,137900.0],["2014-01-15",33.7967,34.0186,33.6009,33.7184,109900.0],["2014-01-16",33.7314,34.0773,33.5096,33.6792,402000.0],["2014-01-17",33.6727,33.9141,33.4834,33.5487,60400.0],["2014-01-21",33.6205,33.6205,33.3007,33.5161,102500.0],["2014-01-22",33.5357,33.7902,33.3138,33.3856,62200.0],["2014-01-23",33.3529,33.5161,32.8766,32.9288,96300.0],["2014-01-24",32.6938,32.8961,32.5242,32.6025,112000.0],["2014-01-27",32.5633,32.8504,31.8129,32.3023,152700.0],["2014-01-28",32.4328,32.6286,32.361,32.4459,78700.0],["2014-01-29",32.2697,32.4654,32.113,32.1457,157900.0],["2014-01-30",32.2436,32.5242,32.1652,32.2697,50000.0],["2014-01-31",32.1587,32.9092,31.6889,32.4589,121600.0],["2014-02-03",32.5437,32.5437,31.4866,31.7085,268000.0],["2014-02-04",31.6954,31.6954,30.8079,31.5584,273200.0],["2014-02-05",31.4996,31.6562,30.9971,31.3169,112100.0],["2014-02-06",31.4474,31.6367,31.3626,31.5779,55500.0],["2014-02-07",31.6301,31.9695,31.3952,31.728,76900.0],["2014-02-10",31.8585,32.1392,31.6432,32.1326,89100.0],["2014-02-11",32.2305,32.6025,32.0804,32.5698,95300.0],["2014-02-12",32.6286,34.0642,32.5959,33.8685,117900.0],["2014-02-13",33.6596,34.0316,33.4443,33.9663,136100.0],["2014-02-14",34.0055,34.397,33.8685,34.397,55700.0],["2014-02-18",34.4166,34.5667,34.2404,34.2992,107500.0],["2014-02-19",34.3448,34.6907,34.0969,34.2926,95200.0],["2014-02-20",34.0838,34.4884,33.8815,34.4427,174500.0],["2014-02-21",34.4558,34.9126,34.1425,34.6059,153600.0],["2014-02-24",34.6907,35.1671,34.6907,35.1084,131700.0],["2014-02-25",35.2584,35.4477,34.9778,35.3041,271900.0],["2014-02-26",35.389,35.5064,33.9141,34.7038,326300.0],["2014-02-27",34.8604,35.0757,34.6842,34.8995,214900.0],["2014-02-28",35.0561,35.2062,34.3318,34.7168,135200.0],["2014-03-03",34.5276,34.5471,33.9337,34.0447,165300.0],["2014-03-04",34.5276,34.7233,33.9403,34.1295,198900.0],["2014-03-05",34.2535,34.4949,33.614,33.875,294300.0],["2014-03-06",33.8554,34.5993,33.8554,34.3905,285500.0],["2014-03-07",34.6385,34.6842,34.1425,34.3318,261900.0],["2014-03-10",34.3448,34.645,33.8815,34.1882,659400.0],["2014-03-11",34.1686,35.1671,34.0903,35.0822,207300.0],["2014-03-12",35.0756,35.4459,34.6789,35.1087,320700.0],["2014-03-13",35.0426,35.4261,34.7847,35.155,132700.0],["2014-03-14",35.1484,35.75,35.1351,35.3996,136200.0],["2014-03-17",35.7038,35.9616,35.6376,35.8228,162200.0],["2014-03-18",35.8558,36.1666,35.4393,35.4393,94600.0],["2014-03-19",35.5781,35.7038,34.5467,34.5798,302200.0],["2014-03-20",34.5136,34.8508,34.0442,34.1235,310500.0],["2014-03-21",34.15,34.6128,34.0574,34.3616,446500.0],["2014-03-24",34.2954,34.4012,33.8458,34.0442,313400.0],["2014-03-25",34.3087,34.5004,33.945,34.183,227200.0],["2014-03-26",34.4607,34.5467,34.0244,34.0574,66300.0],["2014-03-27",34.1169,34.1169,33.4822,33.5549,129200.0],["2014-03-28",33.6938,34.0508,33.6078,33.6872,440900.0],["2014-03-31",33.7202,33.9186,33.3896,33.6739,126600.0],["2014-04-01",33.7202,33.9186,33.6475,33.8062,156500.0],["2014-04-02",33.8524,34.15,33.4756,33.707,195700.0],["2014-04-03",33.7202,33.9186,33.5285,33.6673,175100.0],["2014-04-04",33.7202,33.9913,33.1648,33.1979,98300.0],["2014-04-07",33.2442,33.2442,32.2921,32.6094,160100.0],["2014-04-08",32.6028,33.059,32.5962,32.7284,125900.0],["2014-04-09",32.7284,33.0524,32.7284,32.9466,41700.0],["2014-04-10",32.9334,33.026,32.4045,32.7946,143200.0],["2014-04-11",32.5764,32.7549,32.2921,32.4243,70700.0],["2014-04-14",32.5433,33.1582,32.4508,33.1185,95100.0],["2014-04-15",33.0921,33.3103,32.464,33.0723,81600.0],["2014-04-16",33.3169,33.8326,33.178,33.6805,343000.0],["2014-04-17",33.6541,34.507,33.5946,34.388,180300.0],["2014-04-21",34.5401,34.8442,33.8855,34.269,99400.0],["2014-04-22",34.269,34.831,34.1566,34.745,73400.0],["2014-04-23",34.8971,35.0227,34.6459,34.8442,76500.0],["2014-04-24",35.0029,35.598,34.745,35.5385,75600.0],["2014-04-25",35.512,35.5186,34.5467,34.5798,174900.0],["2014-04-28",34.5731,34.8641,34.1566,34.4211,72100.0],["2014-04-29",34.5797,35.0426,34.2756,34.712,88600.0],["2014-04-30",34.7649,34.8707,34.2888,34.302,254100.0],["2014-05-01",34.4541,34.9037,34.2822,34.8376,175500.0],["2014-05-02",34.8442,34.8971,34.5202,34.7913,128700.0],["2014-05-05",34.7517,34.8707,34.5401,34.5731,214300.0],["2014-05-06",34.5467,34.5467,34.064,34.2822,270300.0],["2014-05-07",34.0508,34.3814,33.7665,34.3682,262900.0],["2014-05-08",33.7599,34.3946,33.7202,33.8392,186900.0],["2014-05-09",33.8591,33.945,33.3235,33.4558,110600.0],["2014-05-12",33.5814,33.8458,33.3566,33.4359,89400.0],["2014-05-13",33.6012,33.6872,33.2508,33.3235,145200.0],["2014-05-14",33.3235,33.469,32.9929,33.026,74500.0],["2014-05-15",33.0855,33.1648,32.8078,33.026,53600.0],["2014-05-16",33.0326,33.2309,32.9599,33.0524,55900.0],["2014-05-19",32.9334,33.2706,32.8408,32.9599,75300.0],["2014-05-20",33.026,33.1119,32.7284,32.8673,81100.0],["2014-05-21",32.8475,33.4161,32.7747,33.383,60000.0],["2014-05-22",33.4756,34.0376,33.3896,33.945,50200.0],["2014-05-23",34.0971,34.388,33.9847,34.3417,54600.0],["2014-05-27",34.3417,34.388,34.1434,34.2029,83400.0],["2014-05-28",34.2954,34.4144,34.2624,34.3549,89500.0],["2014-05-29",34.3814,34.5401,34.3087,34.3748,105900.0],["2014-05-30",34.3285,34.5533,34.1235,34.4012,158700.0],["2014-06-02",35.0178,35.5473,34.857,35.5272,196200.0],["2014-06-03",35.2189,35.5741,34.9642,35.4468,180200.0],["2014-06-04",35.6009,36.8608,35.5205,36.6531,255500.0],["2014-06-05",36.4989,36.9346,36.1974,36.9346,134800.0],["2014-06-06",36.9614,37.3769,36.7938,36.9078,119200.0],["2014-06-09",37.0217,37.1826,36.5325,36.7938,469800.0],["2014-06-10",36.8542,36.8542,36.2175,36.3917,97800.0],["2014-06-11",36.4721,36.6196,35.3797,35.4065,186200.0],["2014-06-12",35.3462,35.5272,34.9106,35.1653,191300.0],["2014-06-13",35.0915,35.3395,34.5152,34.9642,146600.0],["2014-06-16",35.1653,35.4534,34.9709,35.1854,205700.0],["2014-06-17",35.1854,35.3931,34.9508,35.373,181100.0],["2014-06-18",35.3797,35.5272,35.1519,35.4065,194300.0],["2014-06-19",35.4736,35.6344,35.2859,35.5205,95300.0],["2014-06-20",35.5205,35.5942,35.3864,35.5138,133800.0],["2014-06-23",35.5138,35.554,35.3596,35.5071,62200.0],["2014-06-24",35.4534,35.7148,35.306,35.688,138100.0],["2014-06-25",35.688,35.9226,35.6545,35.869,50200.0],["2014-06-26",35.8623,35.8623,35.487,35.5205,45700.0],["2014-06-27",35.5607,35.6344,35.2189,35.4869,60300.0],["2014-06-30",35.6143,35.621,35.2658,35.4534,94600.0],["2014-07-01",35.3931,35.507,35.0915,35.3864,112700.0],["2014-07-02",35.2859,35.5406,34.9977,35.2725,114700.0],["2014-07-03",35.2792,35.5205,34.8704,35.0178,98700.0],["2014-07-07",34.9575,35.0446,34.7832,34.8503,218300.0],["2014-07-08",34.7966,34.924,33.8919,34.4817,246200.0],["2014-07-09",34.4884,34.7363,34.0661,34.2471,265700.0],["2014-07-10",33.8919,34.2471,33.7779,33.8316,101500.0],["2014-07-11",33.6975,33.8785,33.5769,33.5836,238000.0],["2014-07-14",33.6171,33.8048,32.719,33.1413,294500.0],["2014-07-15",33.3691,33.8718,33.3691,33.7042,220000.0],["2014-07-16",33.8182,34.1533,33.7444,34.1063,321000.0],["2014-07-17",34.046,34.2404,34.046,34.16,163100.0],["2014-07-18",34.3141,34.7095,34.2739,34.6827,132100.0],["2014-07-21",34.8436,34.8503,34.2605,34.7966,114700.0],["2014-07-22",34.8101,35.3462,34.7028,35.1921,58200.0],["2014-07-23",35.2457,35.306,35.1049,35.2323,66000.0],["2014-07-24",35.1586,35.2256,34.8637,35.1854,142500.0],["2014-07-25",35.1317,35.373,35.0781,35.2524,98800.0],["2014-07-28",35.2122,35.4266,34.9307,35.1787,56200.0],["2014-07-29",35.172,35.2926,35.0915,35.1451,85800.0],["2014-07-30",35.1519,35.3462,35.1049,35.2457,103300.0],["2014-07-31",35.1787,35.2055,34.6961,34.7162,80000.0],["2014-08-01",34.6291,34.8972,34.3878,34.6291,52700.0],["2014-08-04",34.7631,35.1988,34.4481,35.1921,144800.0],["2014-08-05",35.1921,35.3596,33.9254,34.0527,228600.0],["2014-08-06",33.7712,34.0326,33.5769,33.9723,152000.0],["2014-08-07",33.9857,34.2806,33.6975,34.1734,447300.0],["2014-08-08",34.16,34.3811,33.778,33.8919,109700.0],["2014-08-11",33.9455,34.1197,33.5501,33.5903,97700.0],["2014-08-12",33.5233,33.7779,32.652,32.9469,357800.0],["2014-08-13",32.7794,33.1145,32.3705,32.8866,295600.0],["2014-08-14",32.9871,33.3088,32.719,33.0608,136600.0],["2014-08-15",33.2954,33.597,32.8732,33.416,208700.0],["2014-08-18",33.4697,34.0192,33.3423,33.7511,119300.0],["2014-08-19",33.979,34.743,33.7109,34.5889,222400.0],["2014-08-20",34.6492,34.6492,34.2404,34.475,129000.0],["2014-08-21",34.4012,34.5085,33.9455,33.9656,181400.0],["2014-08-22",33.9455,34.2471,33.4093,33.4294,132300.0],["2014-08-25",33.5635,33.7913,33.3088,33.3289,77900.0],["2014-08-26",33.3423,33.7645,33.3356,33.5166,75900.0],["2014-08-27",33.5099,33.6171,33.3825,33.4764,58800.0],["2014-08-28",33.4831,33.4831,32.9134,33.1212,174500.0],["2014-08-29",33.1815,33.3222,33.0139,33.1681,116000.0],["2014-09-02",33.3448,33.5488,33.2904,33.3108,109300.0],["2014-09-03",33.3108,33.4604,32.801,32.9709,204500.0],["2014-09-04",32.9369,33.0389,30.6256,32.2435,717200.0],["2014-09-05",32.2571,32.597,32.1551,32.2707,173000.0],["2014-09-08",32.1823,32.4407,32.1823,32.2707,163900.0],["2014-09-09",32.2027,32.3863,32.094,32.3115,97200.0],["2014-09-10",32.4611,32.801,32.3999,32.5562,133200.0],["2014-09-11",32.5562,32.8486,32.2027,32.2231,73100.0],["2014-09-12",32.2707,32.3659,31.9376,32.1076,138700.0],["2014-09-15",32.1551,32.2027,31.9784,32.0804,170000.0],["2014-09-16",31.9512,32.0736,31.8832,31.9308,173300.0],["2014-09-17",31.8832,31.9852,31.6657,31.8017,112500.0],["2014-09-18",31.7676,31.9512,31.7133,31.7812,87500.0],["2014-09-19",31.6997,31.7812,30.9315,31.2102,319700.0],["2014-09-22",31.2442,32.2911,30.6664,31.251,311900.0],["2014-09-23",31.0878,31.3666,30.9315,30.9655,163500.0],["2014-09-24",30.9655,32.0124,30.8159,32.0124,134300.0],["2014-09-25",31.8764,32.2027,31.5977,32.1687,117000.0],["2014-09-26",32.1823,32.631,32.0872,32.5562,53300.0],["2014-09-29",32.529,32.529,31.9784,32.2027,49600.0],["2014-09-30",32.3115,32.4203,31.9988,32.1347,79300.0],["2014-10-01",32.0532,32.3047,31.6793,32.1959,157100.0],["2014-10-02",32.1076,32.4747,31.3054,31.6045,162200.0],["2014-10-03",31.7813,31.9444,31.3462,31.6589,44400.0],["2014-10-06",31.6589,31.7201,31.1694,31.1762,70900.0],["2014-10-07",31.081,32.0872,31.0063,31.387,101100.0],["2014-10-08",31.319,32.0872,31.1694,31.9988,132200.0],["2014-10-09",31.9104,32.0396,31.285,31.5637,105600.0],["2014-10-10",31.4277,31.8288,30.6664,30.9519,215800.0],["2014-10-13",30.8363,31.2374,29.7418,29.939,475200.0],["2014-10-14",29.7758,31.149,29.7418,30.5032,256600.0],["2014-10-15",30.0477,30.0477,29.062,29.7826,402300.0],["2014-10-16",29.2795,30.4012,29.096,30.0817,324400.0],["2014-10-17",30.4216,30.9451,30.1837,30.442,181800.0],["2014-10-20",30.3468,30.8975,30.2041,30.2313,86700.0],["2014-10-21",30.2517,30.9247,30.2177,30.7615,202600.0],["2014-10-22",31.3122,32.1347,31.3122,31.9172,474900.0],["2014-10-23",32.0736,32.2911,31.8084,32.0736,150300.0],["2014-10-24",32.1687,32.2707,31.8764,31.9376,103000.0],["2014-10-27",31.8084,32.1008,31.4413,31.924,145500.0],["2014-10-28",31.9376,32.1619,31.8356,32.0736,162500.0],["2014-10-29",32.0124,32.4543,31.9716,32.0872,82500.0],["2014-10-30",31.9852,32.2571,31.6997,31.924,80500.0],["2014-10-31",32.1755,32.2639,31.8764,32.128,111100.0],["2014-11-03",32.2571,32.631,32.1212,32.563,158200.0],["2014-11-04",32.4814,32.6446,32.2979,32.4543,146900.0],["2014-11-05",32.665,32.665,32.3455,32.5154,178700.0],["2014-11-06",31.7473,32.5698,31.4413,32.3727,262800.0],["2014-11-07",32.3727,32.5358,32.1144,32.4271,337100.0],["2014-11-10",32.4339,32.461,31.7201,31.754,237300.0],["2014-11-11",31.6725,32.1619,31.6113,32.0328,156700.0],["2014-11-12",31.822,32.4611,31.6589,32.2911,451300.0],["2014-11-13",32.3727,32.5086,32.0464,32.0804,132800.0],["2014-11-14",32.0804,32.2231,31.8152,31.856,75700.0],["2014-11-17",31.9512,31.9512,31.6249,31.6997,91500.0],["2014-11-18",31.6725,31.9512,31.6589,31.8288,77300.0],["2014-11-19",31.8764,32.0328,31.8152,31.958,89600.0],["2014-11-20",31.8832,32.1144,31.6997,31.8084,174900.0],["2014-11-21",32.1279,32.1279,31.7337,31.9036,154100.0],["2014-11-24",32.0396,32.2163,31.9172,32.0804,138200.0],["2014-11-25",32.2095,32.7602,32.1416,32.4407,234600.0],["2014-11-26",32.4611,32.6922,32.3591,32.4475,210700.0],["2014-11-28",32.5902,32.7126,32.4067,32.4475,112700.0],["2014-12-01",32.4406,32.6892,32.2403,32.4198,195100.0],["2014-12-02",32.3093,32.5718,32.109,32.1159,188100.0],["2014-12-03",32.0331,32.4337,31.7706,31.8673,119500.0],["2014-12-04",31.9295,32.1919,31.6739,31.7844,133400.0],["2014-12-05",31.7706,32.04,31.6739,31.743,82500.0],["2014-12-08",31.6601,31.7844,31.4667,31.5841,104800.0],["2014-12-09",31.3838,31.7085,31.3631,31.5841,139200.0],["2014-12-10",31.6808,31.7154,31.0178,31.0869,168200.0],["2014-12-11",31.0868,31.7706,31.0799,31.1835,125600.0],["2014-12-12",31.0799,31.6394,31.0247,31.3424,223000.0],["2014-12-15",31.522,32.2886,31.4184,31.9778,437200.0],["2014-12-16",31.9571,32.6132,31.8052,32.2748,583100.0],["2014-12-17",32.4129,32.5441,32.2817,32.4544,451200.0],["2014-12-18",32.6201,32.634,32.04,32.04,330700.0],["2014-12-19",32.0676,32.2334,31.888,31.9916,102700.0],["2014-12-22",32.0123,32.4267,31.9502,32.3231,92100.0],["2014-12-23",32.627,33.0414,32.4337,32.7445,383200.0],["2014-12-24",32.8895,33.3246,32.8481,33.0483,141800.0],["2014-12-26",33.0484,33.2763,32.7237,32.8412,104900.0],["2014-12-29",32.9793,32.9793,32.703,32.7997,131200.0],["2014-12-30",32.7099,32.9378,32.6063,32.7997,175600.0],["2014-12-31",32.7652,33.1174,32.7375,33.0345,147300.0],["2015-01-02",32.9793,33.3246,32.4613,32.6685,118100.0],["2015-01-05",32.6823,33.3246,32.5994,33.2901,689600.0],["2015-01-06",33.3246,34.9822,33.2763,34.3054,407500.0],["2015-01-07",34.2915,34.4642,34.0913,34.1603,159100.0],["2015-01-08",34.2915,34.9477,34.2915,34.9131,388100.0],["2015-01-09",34.9822,35.3828,34.7957,35.2239,336000.0],["2015-01-12",35.3068,35.9146,35.0236,35.8524,289300.0],["2015-01-13",35.8594,36.2599,35.0858,35.6314,163800.0],["2015-01-14",35.5762,35.59,34.5609,35.1687,191200.0],["2015-01-15",35.148,35.3759,34.6162,34.8786,222800.0],["2015-01-16",34.9546,35.1687,34.6576,34.927,1138700.0],["2015-01-20",35.0927,35.293,34.9546,35.293,156700.0],["2015-01-21",35.2723,35.9422,35.2723,35.7696,126800.0],["2015-01-22",35.7972,36.2599,35.7903,36.2599,152800.0],["2015-01-23",36.3912,36.9506,36.1287,36.8815,141900.0],["2015-01-26",36.8677,37.2269,36.7434,36.9506,115900.0],["2015-01-27",36.847,37.0197,36.4948,36.8815,162200.0],["2015-01-28",36.992,37.1647,36.6329,36.6329,56400.0],["2015-01-29",36.6743,37.4824,36.3704,37.441,112400.0],["2015-01-30",37.4617,37.7725,37.2683,37.517,142600.0],["2015-02-02",38.0488,38.0488,37.2683,37.6413,229600.0],["2015-02-03",37.7241,37.7241,37.0059,37.1647,162200.0],["2015-02-04",37.1025,37.6413,37.0749,37.4133,129300.0],["2015-02-05",37.5791,37.7449,37.2959,37.3581,145300.0],["2015-02-06",37.2959,37.4755,37.0887,37.3857,170600.0],["2015-02-09",37.3857,37.3857,36.5155,36.6053,184800.0],["2015-02-10",36.8815,37.7794,36.7779,37.6136,178600.0],["2015-02-11",37.6413,37.959,37.2959,37.4272,112300.0],["2015-02-12",37.662,37.8139,37.4341,37.5377,54900.0],["2015-02-13",37.5308,37.6344,36.9782,37.1578,66000.0],["2015-02-17",37.1509,37.1509,36.8056,36.847,105100.0],["2015-02-18",36.6053,36.9437,36.6053,36.9299,121000.0],["2015-02-19",36.9506,37.4341,35.9699,36.4326,255400.0],["2015-02-20",36.7296,37.6413,36.3359,37.4755,148900.0],["2015-02-23",37.4548,38.5046,37.0128,38.1938,422700.0],["2015-02-24",38.2491,39.2091,38.0695,38.7394,369600.0],["2015-02-25",38.9052,38.9052,37.9037,38.4562,235400.0],["2015-02-26",38.4424,38.5046,37.8139,38.4562,110800.0],["2015-02-27",38.4079,38.6635,38.0833,38.6289,154000.0],["2015-03-02",38.919,39.2367,38.18,38.2145,175300.0],["2015-03-03",38.1455,38.7947,38.0281,38.553,268900.0],["2015-03-04",38.4148,38.6773,37.8968,38.5115,185000.0],["2015-03-05",38.4908,38.7532,38.2491,38.4977,82200.0],["2015-03-06",38.4701,38.477,37.5791,37.8416,419100.0],["2015-03-09",38.0833,38.2283,37.807,37.8623,95900.0],["2015-03-10",37.8416,38.0419,37.5722,37.6344,183700.0],["2015-03-11",37.8094,37.8304,37.4243,37.5783,86300.0],["2015-03-12",37.6624,38.6288,37.6624,38.5168,126500.0],["2015-03-13",38.6008,38.6778,37.9845,38.3067,124400.0],["2015-03-16",38.3907,38.7478,38.1246,38.6848,112800.0],["2015-03-17",38.7268,38.8669,38.4537,38.8179,152600.0],["2015-03-18",38.8109,39.8753,38.6358,39.8053,168100.0],["2015-03-19",39.8053,40.6387,39.4131,40.5546,193200.0],["2015-03-20",40.7997,41.2759,40.2885,40.5546,255900.0],["2015-03-23",40.2955,41.0659,40.0084,41.0028,151600.0],["2015-03-24",41.1079,41.1079,40.3165,40.7717,111100.0],["2015-03-25",41.1009,41.1009,39.9454,40.2185,302700.0],["2015-03-26",40.0924,40.1485,39.4832,39.7913,196700.0],["2015-03-27",39.9804,40.1625,39.5882,39.7983,74300.0],["2015-03-30",39.7983,40.0224,39.2171,39.5882,112800.0],["2015-03-31",39.5252,40.2465,39.3221,40.1975,126700.0],["2015-04-01",40.1274,41.0799,40.0014,40.9888,196400.0],["2015-04-02",40.7997,41.0518,40.4216,40.5406,112900.0],["2015-04-06",40.4776,40.4916,39.5672,39.7283,106900.0],["2015-04-07",39.5952,40.1344,39.5742,39.8683,93900.0],["2015-04-08",39.9174,40.0014,39.5112,39.9174,39200.0],["2015-04-09",39.7353,40.1414,39.3991,39.9314,69100.0],["2015-04-10",39.9314,40.4776,39.8403,39.9174,66100.0],["2015-04-13",39.9173,40.1625,39.4902,39.4972,80300.0],["2015-04-14",39.4622,39.7423,38.9089,39.098,58400.0],["2015-04-15",39.224,39.5252,39.105,39.112,80900.0],["2015-04-16",38.9789,39.9244,38.6008,39.5462,148400.0],["2015-04-17",39.2171,39.7633,38.9509,39.6302,60600.0],["2015-04-20",39.6863,40.0504,39.4201,39.6372,532900.0],["2015-04-21",39.8263,39.8263,39.217,39.3291,89400.0],["2015-04-22",39.3361,40.0294,39.3361,39.8963,146200.0],["2015-04-23",40.0084,40.4286,39.3501,40.2675,99900.0],["2015-04-24",40.4426,40.7577,40.2675,40.6597,41600.0],["2015-04-27",40.6177,41.1009,40.5336,40.8067,87800.0],["2015-04-28",40.8768,41.0729,39.9174,40.6177,123500.0],["2015-04-29",39.5672,40.1975,39.3221,39.9104,181000.0],["2015-04-30",40.2115,40.2115,38.7268,39.5182,146100.0],["2015-05-01",39.7213,41.1709,39.5672,40.5126,132100.0],["2015-05-04",40.6807,40.6807,39.6582,40.5126,121700.0],["2015-05-05",40.5966,40.5966,39.21,39.217,139500.0],["2015-05-06",39.7563,40.0644,38.8879,40.0574,204900.0],["2015-05-07",40.0574,40.2815,39.4902,40.2815,134000.0],["2015-05-08",40.6177,40.7927,39.9173,40.0504,132900.0],["2015-05-11",40.0154,40.1485,39.5672,39.6232,81600.0],["2015-05-12",39.5672,39.9874,39.2731,39.9664,72800.0],["2015-05-13",40.2185,40.6807,39.9594,40.6247,145900.0],["2015-05-14",40.6877,40.7787,40.3866,40.6387,93200.0],["2015-05-15",40.9678,41.2759,40.4426,40.7507,193100.0],["2015-05-18",40.8207,41.1289,40.4426,40.6807,76100.0],["2015-05-19",40.9328,41.0869,40.0924,41.0378,132700.0],["2015-05-20",40.9538,41.0238,40.2675,40.3095,126400.0],["2015-05-21",40.3305,40.6317,39.9173,40.0574,79900.0],["2015-05-22",40.1274,40.7857,39.9734,40.4706,75200.0],["2015-05-26",40.4286,41.1079,40.1485,40.8698,145300.0],["2015-05-27",40.9678,41.7381,40.7717,41.5421,210400.0],["2015-05-28",41.458,41.7451,41.339,41.7451,64200.0],["2015-05-29",41.9412,42.4665,41.7732,42.2354,178800.0],["2015-06-01",42.2354,42.6467,41.0369,41.4624,304700.0],["2015-06-02",41.2071,41.5546,41.1291,41.2284,357300.0],["2015-06-03",41.0795,41.3844,40.8455,40.9944,126600.0],["2015-06-04",40.9944,41.2568,40.186,40.8668,198500.0],["2015-06-05",40.7746,40.8526,40.2782,40.6186,134600.0],["2015-06-08",40.6824,41.0795,40.186,40.732,100300.0],["2015-06-09",40.7533,41.1291,40.3633,40.9944,100200.0],["2015-06-10",41.3702,41.4837,40.7746,41.2851,97100.0],["2015-06-11",41.4128,41.4341,40.7391,40.8029,107200.0],["2015-06-12",40.7604,40.7604,40.4271,40.6328,97500.0],["2015-06-15",40.6824,40.8242,40.2782,40.6186,187300.0],["2015-06-16",40.5618,41.4553,40.5547,41.4482,120700.0],["2015-06-17",41.4837,41.895,41.1859,41.817,79900.0],["2015-06-18",41.895,42.1786,41.3135,41.3915,96200.0],["2015-06-19",41.4411,41.7673,40.9589,41.1291,44500.0],["2015-06-22",41.2497,41.2639,40.2782,40.3775,89900.0],["2015-06-23",40.42,40.4484,39.6896,39.9449,158500.0],["2015-06-24",39.9804,40.3278,39.25,39.3209,118000.0],["2015-06-25",39.5052,39.6045,39.0018,39.0939,109800.0],["2015-06-26",39.0798,39.3421,38.8457,39.2712,1098800.0],["2015-06-29",38.7039,39.1861,38.3919,38.399,158500.0],["2015-06-30",38.5621,39.0018,38.399,38.6401,193600.0],["2015-07-01",38.7678,38.8387,38.4274,38.7819,117300.0],["2015-07-02",38.7536,38.9238,38.5976,38.8458,81000.0],["2015-07-06",38.6756,38.9238,38.4416,38.7819,47800.0],["2015-07-07",38.8599,38.8599,37.6544,38.7181,154700.0],["2015-07-08",38.7181,39.5123,38.6543,39.4343,247700.0],["2015-07-09",39.562,40.03,38.9238,39.1223,102300.0],["2015-07-10",39.7109,39.7818,39.2925,39.7676,109300.0],["2015-07-13",39.6258,40.1009,39.5691,40.0016,60200.0],["2015-07-14",39.9023,40.4555,39.7463,40.4484,55600.0],["2015-07-15",40.42,40.6256,40.1434,40.3845,78100.0],["2015-07-16",40.4413,40.4413,39.5832,40.0725,126000.0],["2015-07-17",40.0725,40.2569,39.7463,40.1718,69800.0],["2015-07-20",40.3136,40.3136,39.8172,39.9023,175700.0],["2015-07-21",39.7392,40.1931,38.6472,39.0798,132000.0],["2015-07-22",38.8599,39.5691,38.5337,39.3563,95900.0],["2015-07-23",39.3563,39.5832,37.8388,38.0232,142900.0],["2015-07-24",38.1366,38.6472,37.8033,38.3565,110500.0],["2015-07-27",38.0019,38.2146,36.4489,36.6262,181300.0],["2015-07-28",36.3638,37.9381,35.6334,37.463,198600.0],["2015-07-29",37.229,37.8672,37.229,37.5126,81000.0],["2015-07-30",37.5126,37.6899,36.9099,37.463,123400.0],["2015-07-31",37.7253,38.5054,37.4062,38.0444,161100.0],["2015-08-03",38.0799,39.6683,38.0799,38.9876,127200.0],["2015-08-04",38.9947,39.2003,38.4416,39.0018,108400.0],["2015-08-05",39.172,41.2142,38.9096,41.2071,286500.0],["2015-08-06",40.9944,40.9944,39.3563,39.8102,151400.0],["2015-08-07",39.6754,39.7038,38.009,38.1224,207900.0],["2015-08-10",38.1437,38.6188,37.9381,38.6188,170400.0],["2015-08-11",38.0799,38.6685,37.2928,37.5835,365400.0],["2015-08-12",37.4062,38.8528,37.1439,38.789,107800.0],["2015-08-13",38.8103,38.9521,38.3352,38.9309,158800.0],["2015-08-14",38.6401,38.9663,37.6544,38.6898,156000.0],["2015-08-17",38.8174,38.8387,38.2075,38.477,128100.0],["2015-08-18",38.1863,38.4699,37.8742,37.9877,152400.0],["2015-08-19",37.8743,38.0019,36.9595,37.4771,253200.0],["2015-08-20",37.5835,38.0019,36.9524,37.4984,231600.0],["2015-08-21",36.8815,37.3708,36.4206,37.0091,404400.0],["2015-08-24",34.9243,37.7395,34.7045,36.6475,796000.0],["2015-08-25",38.2926,38.2926,36.7326,36.8531,128900.0],["2015-08-26",37.0517,37.6757,36.4064,37.6332,148700.0],["2015-08-27",38.2926,38.4416,37.4275,38.2926,141800.0],["2015-08-28",38.0728,38.789,38.0232,38.3423,71000.0],["2015-08-31",38.5976,39.4627,38.3494,39.1294,201200.0],["2015-09-01",38.6549,38.9353,37.6125,37.9648,415300.0],["2015-09-02",38.0367,38.5759,37.7995,38.4249,164900.0],["2015-09-03",38.6909,39.3451,38.4321,38.504,178400.0],["2015-09-04",38.6837,39.1869,38.2811,39.1366,106100.0],["2015-09-08",39.2588,39.5032,38.8347,39.3091,165100.0],["2015-09-09",39.3235,39.7045,38.4752,38.8131,201500.0],["2015-09-10",39.1222,39.5392,38.9353,39.0503,271100.0],["2015-09-11",39.381,39.381,38.6909,39.2444,96600.0],["2015-09-14",39.2876,39.6614,39.0719,39.4745,159700.0],["2015-09-15",39.5392,40.2653,39.5392,40.0855,146600.0],["2015-09-16",40.5312,40.5312,39.6254,39.9346,115000.0],["2015-09-17",39.6039,40.3156,39.5392,40.1071,158300.0],["2015-09-18",40.1359,40.2365,39.1006,39.2157,173400.0],["2015-09-21",39.4817,39.9489,38.9641,39.115,178800.0],["2015-09-22",38.5112,39.0,38.3027,38.885,93700.0],["2015-09-23",38.734,39.1078,37.9504,38.353,280000.0],["2015-09-24",38.2595,38.6477,37.9145,38.2955,137700.0],["2015-09-25",38.6262,38.8418,37.5694,38.0439,232900.0],["2015-09-28",37.9001,37.972,36.6061,36.6636,190000.0],["2015-09-29",36.6636,37.6629,36.376,37.4903,169100.0],["2015-09-30",37.5263,38.4321,37.5263,37.821,148700.0],["2015-10-01",37.7707,37.9289,37.0734,37.5982,167000.0],["2015-10-02",37.3825,38.1014,37.3394,38.0654,139100.0],["2015-10-05",38.4321,38.8347,38.1589,38.77,102200.0],["2015-10-06",39.0288,39.0503,38.4393,38.5112,52700.0],["2015-10-07",38.8706,39.0791,38.1301,39.0791,69900.0],["2015-10-08",39.1941,39.1941,38.5687,39.1078,73500.0],["2015-10-09",39.1941,40.0496,38.8203,39.3235,105500.0],["2015-10-12",39.3594,39.6758,39.0503,39.5176,133200.0],["2015-10-13",39.5967,39.7477,39.3595,39.4817,53900.0],["2015-10-14",39.4817,39.4817,39.0,39.2588,83400.0],["2015-10-15",39.4601,39.7405,38.5687,39.7405,127300.0],["2015-10-16",39.5751,40.2077,39.5751,40.0065,71800.0],["2015-10-19",39.7908,40.2221,39.5535,40.143,67200.0],["2015-10-20",40.143,41.1207,40.0136,40.9913,100500.0],["2015-10-21",41.0057,41.1854,40.711,40.977,90400.0],["2015-10-22",40.9842,42.0265,40.8404,41.8037,172600.0],["2015-10-23",41.9115,42.0409,41.3939,41.6959,202200.0],["2015-10-26",41.739,41.9043,41.5665,41.7174,134900.0],["2015-10-27",41.4442,41.5808,40.2581,40.977,143600.0],["2015-10-28",41.0992,41.4946,40.5672,40.9123,100600.0],["2015-10-29",41.0201,41.0417,40.6966,40.8547,63900.0],["2015-10-30",40.9626,40.9626,40.0999,40.2581,80500.0],["2015-11-02",40.445,40.977,40.4234,40.5384,57300.0],["2015-11-03",40.7325,40.7325,40.2653,40.5097,68800.0],["2015-11-04",40.5528,40.9338,39.8627,40.5816,257600.0],["2015-11-05",42.4147,42.4147,40.977,41.4155,180300.0],["2015-11-06",41.5593,42.2278,41.4299,42.0409,445500.0],["2015-11-09",42.35,42.35,41.5808,41.7462,104600.0],["2015-11-10",41.7677,41.89,41.207,41.5089,78600.0],["2015-11-11",41.4802,42.0265,40.7613,41.2286,292600.0],["2015-11-12",41.0632,41.2286,39.8411,40.294,107700.0],["2015-11-13",40.3515,40.7038,40.1143,40.294,109900.0],["2015-11-16",40.294,40.5744,40.0424,40.5097,130200.0],["2015-11-17",40.6678,40.977,40.2365,40.5241,156300.0],["2015-11-18",40.5816,41.092,40.33,41.0776,184700.0],["2015-11-19",40.9194,41.3148,40.2581,40.6247,90900.0],["2015-11-20",40.3875,40.9626,40.3659,40.7757,66700.0],["2015-11-23",40.7613,41.207,40.7397,40.9266,76600.0],["2015-11-24",40.7038,41.1711,40.2796,40.7469,229700.0],["2015-11-25",40.7325,41.2142,40.4737,41.1639,88900.0],["2015-11-27",41.4083,41.4083,40.7469,41.0704,53300.0],["2015-11-30",41.7102,41.7102,40.1359,40.4881,227900.0],["2015-12-01",40.7179,41.9072,40.4626,41.878,816600.0],["2015-12-02",41.6518,41.878,40.9733,40.9879,74600.0],["2015-12-03",41.2213,41.2213,39.6235,40.0832,118200.0],["2015-12-04",40.1343,40.5282,40.0321,40.178,75300.0],["2015-12-07",40.2583,40.2583,39.5433,39.8862,181900.0],["2015-12-08",39.5214,39.6892,39.0253,39.1639,175600.0],["2015-12-09",38.8648,39.3317,38.5365,38.9961,152500.0],["2015-12-10",39.2807,39.4339,38.0258,38.2592,126200.0],["2015-12-11",37.7777,38.5584,37.3473,38.0987,197000.0],["2015-12-14",38.0769,38.5292,37.7048,38.4781,228200.0],["2015-12-15",38.7554,39.8424,38.5511,39.5214,177500.0],["2015-12-16",39.8424,40.2729,39.5287,40.0832,270900.0],["2015-12-17",40.1343,40.4918,38.9742,39.0764,181600.0],["2015-12-18",39.0691,39.2369,38.1644,38.3103,193000.0],["2015-12-21",38.6532,38.7189,37.8507,37.9528,343000.0],["2015-12-22",37.9893,38.1498,37.4713,37.8945,213700.0],["2015-12-23",37.9382,39.7549,37.9382,39.5068,172700.0],["2015-12-24",39.7111,40.0832,39.5944,39.7695,193800.0],["2015-12-28",39.6892,40.2364,39.4339,40.1926,83300.0],["2015-12-29",40.3386,41.2213,40.2583,40.7763,208100.0],["2015-12-30",40.8565,41.1046,40.2802,40.7398,67200.0],["2015-12-31",40.8857,41.5642,40.6231,40.7398,123900.0],["2016-01-04",40.1634,40.7617,39.7914,40.7471,311100.0],["2016-01-05",40.7252,40.8347,40.1489,40.4407,156700.0],["2016-01-06",40.0175,40.7033,40.0175,40.4334,253900.0],["2016-01-07",40.127,40.645,39.5725,39.7111,254400.0],["2016-01-08",40.0394,40.2875,38.8721,39.0545,254600.0],["2016-01-11",38.894,39.142,37.7412,37.9382,305800.0],["2016-01-12",38.1133,38.376,37.464,37.5734,586800.0],["2016-01-13",37.9382,38.8575,36.749,36.8366,503000.0],["2016-01-14",36.6615,38.5657,35.3555,38.0258,477300.0],["2016-01-15",36.8439,37.9309,36.5885,37.0773,254900.0],["2016-01-19",37.2086,37.4859,36.7271,37.3692,157100.0],["2016-01-20",37.2889,37.6756,36.552,37.6099,624600.0],["2016-01-21",37.6829,38.0404,37.5661,37.6172,166200.0],["2016-01-22",38.2009,39.0107,37.9528,38.8064,400300.0],["2016-01-25",39.1931,39.339,38.1206,38.1571,311400.0],["2016-01-26",38.3468,38.6678,37.9893,38.4343,240800.0],["2016-01-27",38.5876,39.2661,38.1352,38.3468,200700.0],["2016-01-28",38.5657,38.6678,38.0477,38.2228,95900.0],["2016-01-29",38.3906,39.4995,38.2228,39.4922,278200.0],["2016-02-01",39.3171,40.0102,38.9378,39.66,249100.0],["2016-02-02",39.3098,39.5068,38.5438,38.9086,272100.0],["2016-02-03",39.0837,39.0837,37.982,38.6678,182600.0],["2016-02-04",38.8064,39.1055,37.9382,38.3395,213300.0],["2016-02-05",38.3249,38.3249,37.7558,37.9017,116700.0],["2016-02-08",37.5734,37.6172,35.9465,36.6542,499900.0],["2016-02-09",36.1143,37.0554,36.0413,36.3404,308700.0],["2016-02-10",36.6979,37.1138,36.2675,36.7125,317600.0],["2016-02-11",36.4499,36.9241,36.0413,36.4353,466000.0],["2016-02-12",36.9825,37.7194,36.6323,37.2816,330000.0],["2016-02-16",37.7923,38.2957,37.6245,38.2592,129700.0],["2016-02-17",39.2223,39.6965,38.0185,39.6382,387400.0],["2016-02-18",39.5214,41.2943,39.2369,40.9514,298800.0],["2016-02-19",40.7398,41.4037,40.5793,41.2213,229000.0],["2016-02-22",41.4986,41.9874,41.2359,41.8269,192700.0],["2016-02-23",41.7685,42.1333,41.4402,41.8415,189000.0],["2016-02-24",41.7321,42.0968,41.3891,41.8488,312000.0],["2016-02-25",41.9217,41.9509,41.3673,41.6226,142300.0],["2016-02-26",41.9144,42.0385,41.5497,41.7831,105300.0],["2016-02-29",42.0239,43.0234,41.9509,43.0015,209300.0],["2016-03-01",43.0672,43.0672,41.9582,42.2428,449900.0],["2016-03-02",42.4981,42.4981,41.5205,42.2719,135000.0],["2016-03-03",42.2282,42.447,41.8634,42.1844,183000.0],["2016-03-04",42.1333,42.3157,41.681,42.2282,280500.0],["2016-03-07",42.199,42.8264,41.5861,42.1041,158500.0],["2016-03-08",42.2063,42.2282,41.7758,41.9874,78600.0],["2016-03-09",42.1333,42.447,41.9582,42.3814,102500.0],["2016-03-10",42.4591,42.7033,41.3637,41.7782,91900.0],["2016-03-11",42.0076,42.3185,41.83,42.1408,280400.0],["2016-03-14",42.1705,42.9994,41.9188,42.3851,1091500.0],["2016-03-15",42.2297,42.5997,41.9632,42.3037,74600.0],["2016-03-16",42.4813,43.6506,42.3481,43.584,214700.0],["2016-03-17",43.6654,43.9615,43.103,43.5544,203900.0],["2016-03-18",43.8135,44.5758,43.6728,44.2279,210200.0],["2016-03-21",44.3093,44.3093,43.5914,43.7542,181800.0],["2016-03-22",43.7542,44.3167,43.325,43.4582,142600.0],["2016-03-23",43.2954,43.5026,42.9253,42.9402,70100.0],["2016-03-24",43.0734,43.6876,42.5627,43.6876,199600.0],["2016-03-28",44.0133,44.3611,43.4656,44.0503,226300.0],["2016-03-29",44.1909,44.3241,43.6654,44.0429,140500.0],["2016-03-30",44.0651,44.3611,43.8135,44.1835,101100.0],["2016-03-31",43.9763,44.2353,43.7394,43.9985,103800.0],["2016-04-01",43.7394,44.0725,43.6506,43.8431,115100.0],["2016-04-04",43.4804,44.1243,43.3694,43.5174,140900.0],["2016-04-05",43.2954,43.5988,42.8883,43.066,148200.0],["2016-04-06",43.14,43.7542,43.14,43.2806,77000.0],["2016-04-07",43.3028,43.3028,42.5701,42.9402,104900.0],["2016-04-08",43.251,43.6876,42.8587,43.6654,163500.0],["2016-04-11",43.8061,43.9541,42.9549,42.9549,90600.0],["2016-04-12",42.9994,43.4138,42.7403,43.3398,83900.0],["2016-04-13",43.4878,43.8135,43.362,43.6284,125500.0],["2016-04-14",43.7469,43.9171,43.3694,43.658,85200.0],["2016-04-15",43.6728,43.7098,43.3324,43.4212,64600.0],["2016-04-18",43.4212,43.9541,43.3694,43.8949,85800.0],["2016-04-19",44.0059,44.1243,43.214,43.6284,82300.0],["2016-04-20",43.4804,43.9541,43.3694,43.436,119500.0],["2016-04-21",43.436,43.7024,42.9846,43.1622,141800.0],["2016-04-22",43.0512,43.1252,42.4147,42.8439,114700.0],["2016-04-25",42.8143,43.3324,42.7847,43.2214,67400.0],["2016-04-26",43.3694,43.51,42.992,43.4508,145200.0],["2016-04-27",43.4286,43.8283,43.3472,43.8209,107500.0],["2016-04-28",43.5544,43.8135,42.9401,43.1252,72700.0],["2016-04-29",43.1696,43.4138,42.6515,42.9771,51300.0],["2016-05-02",43.2954,43.6062,43.0438,43.3768,90900.0],["2016-05-03",43.2288,43.4212,42.6071,42.7329,81900.0],["2016-05-04",43.0586,43.9319,42.3925,42.8957,248000.0],["2016-05-05",43.103,43.7543,42.6811,43.5766,222300.0],["2016-05-06",43.5174,43.5544,42.5183,42.9624,74500.0],["2016-05-09",43.0956,43.6654,42.9994,43.5248,123100.0],["2016-05-10",43.5766,44.1909,43.2288,43.3398,206100.0],["2016-05-11",43.4064,43.4878,42.9402,42.9402,90400.0],["2016-05-12",43.0216,43.3694,42.9253,43.2954,99500.0],["2016-05-13",43.2066,43.4878,42.7699,43.066,78300.0],["2016-05-16",43.362,43.4434,42.7773,42.9475,198100.0],["2016-05-17",43.1844,43.1844,42.3851,42.4073,124400.0],["2016-05-18",42.6811,43.4138,42.4073,42.8587,153700.0],["2016-05-19",42.8735,43.3176,42.5109,42.7181,107600.0],["2016-05-20",42.9327,43.1696,42.8217,43.1548,63500.0],["2016-05-23",43.3768,43.5174,43.1178,43.288,101900.0],["2016-05-24",43.3768,44.1317,43.3768,43.8875,173800.0],["2016-05-25",44.2131,44.2353,43.9393,44.0503,179700.0],["2016-05-26",44.1835,44.1835,43.8505,44.0503,115800.0],["2016-05-27",43.9245,44.1909,43.732,44.1835,98900.0],["2016-05-31",44.1835,44.4277,43.8875,44.4277,184200.0],["2016-06-01",44.2589,44.439,43.5385,44.3564,104000.0],["2016-06-02",44.2514,44.409,43.8687,43.8912,65200.0],["2016-06-03",43.8762,44.0413,43.4109,44.0263,79300.0],["2016-06-06",44.0788,44.0788,43.3809,43.6511,86900.0],["2016-06-07",43.8987,44.5891,43.576,44.0488,139900.0],["2016-06-08",44.0263,44.514,44.0263,44.3339,116600.0],["2016-06-09",44.3039,44.4765,44.1313,44.2739,59100.0],["2016-06-10",44.2739,44.4615,44.0563,44.2364,194300.0],["2016-06-13",44.1088,44.1763,43.7711,44.0113,184700.0],["2016-06-14",43.8011,44.1463,43.5985,43.9587,250400.0],["2016-06-15",44.0413,44.484,43.7411,44.0113,182500.0],["2016-06-16",44.1013,44.379,43.7111,44.3714,144700.0],["2016-06-17",44.0638,44.2739,43.486,43.591,99100.0],["2016-06-20",44.2064,44.2064,43.606,43.6511,83900.0],["2016-06-21",43.6661,43.9287,43.1483,43.2458,154100.0],["2016-06-22",43.2533,43.4259,43.1483,43.1633,89800.0],["2016-06-23",43.3284,43.3734,43.0132,43.2909,144100.0],["2016-06-24",42.3754,43.7786,42.1503,43.6361,163700.0],["2016-06-27",43.4485,43.4785,42.2478,42.8256,303200.0],["2016-06-28",43.531,43.9587,42.6305,42.7356,174200.0],["2016-06-29",43.1858,43.1858,42.563,42.7431,115100.0],["2016-06-30",42.7431,43.4785,42.6155,43.3884,168900.0],["2016-07-01",43.0733,43.9812,43.0733,43.486,112200.0],["2016-07-05",43.486,43.8086,43.4334,43.7336,103200.0],["2016-07-06",43.7336,44.6416,43.531,44.514,202900.0],["2016-07-07",44.6566,44.7241,43.9737,44.1388,196200.0],["2016-07-08",44.5741,45.4971,44.3114,44.529,221300.0],["2016-07-11",44.514,45.1819,44.469,45.1819,99900.0],["2016-07-12",45.422,45.4745,45.302,45.437,109600.0],["2016-07-13",45.5046,45.6697,45.392,45.6396,89300.0],["2016-07-14",45.6621,46.5251,45.6621,46.1874,196600.0],["2016-07-15",46.0824,46.5176,45.9923,46.36,180700.0],["2016-07-18",46.5176,47.4631,46.5026,47.4256,262600.0],["2016-07-19",47.2755,47.5757,47.1029,47.193,177100.0],["2016-07-20",47.1705,47.5156,46.9003,47.0429,76800.0],["2016-07-21",46.8103,46.9153,45.8497,46.0148,96800.0],["2016-07-22",46.0148,46.1724,45.8422,46.0148,126200.0],["2016-07-25",46.0373,46.0974,45.6847,45.9098,100400.0],["2016-07-26",45.9173,46.36,45.0318,45.1969,116000.0],["2016-07-27",45.1819,45.2569,44.0563,45.0468,203600.0],["2016-07-28",45.0918,45.5571,44.6641,45.1143,99800.0],["2016-07-29",45.1594,45.4145,44.2664,44.424,155800.0],["2016-08-01",44.3414,44.7842,43.9062,43.9137,295600.0],["2016-08-02",43.8987,44.3414,43.546,43.8387,437600.0],["2016-08-03",43.5235,44.4765,42.7731,43.9437,496200.0],["2016-08-04",43.7861,45.1819,43.6586,45.1744,199600.0],["2016-08-05",45.1894,46.0599,45.1894,45.7747,133100.0],["2016-08-08",45.8347,45.9623,45.4295,45.6171,112500.0],["2016-08-09",45.5496,45.6772,45.0543,45.4971,204400.0],["2016-08-10",45.5271,45.5271,45.0243,45.0843,64200.0],["2016-08-11",45.332,45.362,44.484,44.7316,94200.0],["2016-08-12",44.8592,45.0168,44.469,44.7467,338700.0],["2016-08-15",44.7091,44.8067,44.1613,44.1613,101900.0],["2016-08-16",44.1313,44.2514,43.6736,43.6736,113100.0],["2016-08-17",43.6736,43.7336,43.4184,43.5685,142400.0],["2016-08-18",43.636,43.8462,43.1483,43.4034,90200.0],["2016-08-19",43.501,43.546,42.9382,43.0732,68700.0],["2016-08-22",43.0357,43.531,42.8181,43.3359,181800.0],["2016-08-23",43.6211,44.0263,43.5085,43.8912,107300.0],["2016-08-24",43.8086,44.2139,43.546,43.5685,80400.0],["2016-08-25",43.7561,43.9287,42.9607,43.0958,180300.0],["2016-08-26",42.8481,43.1708,42.3754,42.6305,234100.0],["2016-08-29",42.623,44.5215,42.4429,42.8556,593200.0],["2016-08-30",43.0432,43.0432,42.6005,42.6755,401800.0],["2016-08-31",42.6755,43.7936,42.6455,43.6736,355500.0],["2016-09-01",43.5023,44.1569,43.411,44.1417,289800.0],["2016-09-02",44.2178,44.3396,44.0123,44.2635,146600.0],["2016-09-06",44.1265,44.2559,43.6622,43.7307,98100.0],["2016-09-07",43.6089,44.6669,43.3881,44.6365,149400.0],["2016-09-08",44.4766,44.6517,44.3092,44.5299,79600.0],["2016-09-09",44.5299,44.6441,44.2787,44.5147,146200.0],["2016-09-12",44.3396,45.1389,44.3396,44.9486,162300.0],["2016-09-13",44.9029,44.9181,44.4995,44.6745,326400.0],["2016-09-14",44.4843,45.9686,44.4614,45.626,239400.0],["2016-09-15",45.7554,46.5471,45.6489,46.2731,169900.0],["2016-09-16",46.3568,46.4177,45.7935,45.7935,102100.0],["2016-09-19",46.0904,46.4253,45.8544,46.3111,70000.0],["2016-09-20",46.4177,46.4634,45.9153,45.9153,91900.0],["2016-09-21",46.1741,46.2426,45.7326,45.9077,123100.0],["2016-09-22",46.0523,46.4177,46.0523,46.1513,62200.0],["2016-09-23",45.8772,46.2045,45.8011,46.1132,77800.0],["2016-09-26",46.0523,46.1665,45.1845,45.2454,162700.0],["2016-09-27",45.078,45.2911,44.842,44.8801,187300.0],["2016-09-28",44.9866,44.9866,44.0732,44.195,239200.0],["2016-09-29",44.096,44.4157,43.7687,43.7687,149200.0],["2016-09-30",43.7687,44.0808,43.3881,43.6089,191900.0],["2016-10-03",43.8068,43.9514,43.4566,43.5023,267900.0],["2016-10-04",43.7383,44.4081,43.5632,44.0199,130800.0],["2016-10-05",44.0275,44.096,43.4414,43.9362,85700.0],["2016-10-06",43.6469,44.2787,43.5936,44.0199,60700.0],["2016-10-07",44.1113,44.1798,43.7002,44.1569,75700.0],["2016-10-10",43.9971,44.743,43.9971,44.6365,143400.0],["2016-10-11",44.4843,44.5528,43.9286,43.9895,164700.0],["2016-10-12",43.8601,43.959,43.6165,43.6698,52700.0],["2016-10-13",43.5175,43.8905,43.1521,43.1521,66400.0],["2016-10-14",43.4186,43.6774,43.1674,43.3272,125100.0],["2016-10-17",43.2359,43.784,43.1369,43.784,132000.0],["2016-10-18",44.0199,44.4538,44.0199,44.1721,132600.0],["2016-10-19",44.1569,44.6365,43.9895,44.4538,96400.0],["2016-10-20",44.6517,44.7202,43.5632,43.5784,399000.0],["2016-10-21",43.5936,43.9742,43.4947,43.6089,68100.0],["2016-10-24",44.0047,45.1769,43.3425,43.6013,292400.0],["2016-10-25",43.2968,43.8296,42.8934,43.7307,258100.0],["2016-10-26",43.6926,44.058,43.449,43.4718,120600.0],["2016-10-27",43.3501,43.6393,42.9238,43.076,148300.0],["2016-10-28",43.038,43.5099,42.9086,43.2435,84300.0],["2016-10-31",43.2435,43.3425,42.9238,43.2739,173100.0],["2016-11-01",43.076,43.4947,42.9542,43.1141,93600.0],["2016-11-02",42.9238,45.0399,42.802,44.979,246600.0],["2016-11-03",45.0247,45.3596,44.7278,44.8725,95200.0],["2016-11-04",44.8953,45.0551,44.469,44.7963,63600.0],["2016-11-07",44.8344,45.3292,44.8344,45.2835,99800.0],["2016-11-08",45.215,45.7326,44.9105,45.6641,180600.0],["2016-11-09",44.9105,46.0371,44.7583,45.862,214900.0],["2016-11-10",46.0142,46.0447,45.626,45.7098,71100.0],["2016-11-11",45.725,46.3796,45.5575,46.3492,147000.0],["2016-11-14",46.4329,46.6156,44.9334,44.979,288200.0],["2016-11-15",44.9105,45.0932,44.1874,44.469,198800.0],["2016-11-16",44.4919,45.2835,44.469,45.1617,111600.0],["2016-11-17",45.3672,46.1436,45.0704,45.9534,186200.0],["2016-11-18",45.9914,46.0675,45.5651,45.8468,95700.0],["2016-11-21",45.8925,46.1969,45.7631,45.862,107900.0],["2016-11-22",46.0523,46.1893,45.0171,45.3596,149300.0],["2016-11-23",45.1465,45.9762,45.1465,45.6793,87200.0],["2016-11-25",45.6717,46.0142,45.6184,45.6336,27800.0],["2016-11-28",45.6336,46.0904,45.4129,45.8772,152700.0],["2016-11-29",46.0066,46.4557,45.7174,46.4177,116800.0],["2016-11-30",46.6232,46.6232,46.098,46.4481,103500.0],["2016-12-01",46.4443,46.4751,45.9347,46.4134,267400.0],["2016-12-02",46.5523,46.5601,46.2821,46.3516,56500.0],["2016-12-05",46.2744,46.8689,46.1432,46.4983,94300.0],["2016-12-06",46.3593,46.8534,46.3593,46.8534,64600.0],["2016-12-07",46.8612,47.61,46.5678,47.417,210400.0],["2016-12-08",47.6332,47.6332,47.0928,47.3707,149100.0],["2016-12-09",47.2858,48.6368,47.1777,48.0501,283900.0],["2016-12-12",48.1504,48.5982,47.6409,47.8802,118800.0],["2016-12-13",47.8802,48.4361,47.7258,48.1967,87500.0],["2016-12-14",48.5673,48.9224,48.2585,48.6599,238600.0],["2016-12-15",48.8375,48.8607,48.5055,48.7294,206700.0],["2016-12-16",48.9842,49.2698,48.7912,49.1386,390200.0],["2016-12-19",49.3316,49.6018,49.1231,49.2312,214900.0],["2016-12-20",49.3239,49.4088,49.1,49.293,181100.0],["2016-12-21",49.4088,49.7871,49.3084,49.6327,145800.0],["2016-12-22",49.8025,50.1036,49.4165,49.9029,179000.0],["2016-12-23",49.818,50.1036,49.6172,49.8411,121500.0],["2016-12-27",49.6018,50.0573,49.6018,49.7948,243600.0],["2016-12-28",49.6327,50.0264,49.4551,49.4551,186400.0],["2016-12-29",49.6327,49.7022,49.4397,49.4551,173100.0],["2016-12-30",49.679,49.679,49.2467,49.5632,125100.0],["2017-01-03",49.9724,50.065,48.907,49.046,210600.0],["2017-01-04",49.0228,49.5169,48.8684,49.2158,243500.0],["2017-01-05",49.2467,49.9415,49.0923,49.5709,96300.0],["2017-01-06",49.8102,50.065,49.5709,49.6944,73800.0],["2017-01-09",49.9955,49.9955,49.0382,49.2312,136200.0],["2017-01-10",49.2004,49.3934,48.8838,48.9301,60400.0],["2017-01-11",48.7526,48.8607,48.5364,48.5441,55900.0],["2017-01-12",48.4669,48.7449,48.3125,48.6445,59200.0],["2017-01-13",48.6985,49.154,48.6599,48.907,60000.0],["2017-01-17",48.9456,49.0382,48.6908,48.9456,79700.0],["2017-01-18",49.1772,50.3584,48.7989,49.4706,105500.0],["2017-01-19",49.6713,50.0418,49.0614,49.3625,85500.0],["2017-01-20",49.2698,49.4783,49.1232,49.3702,76200.0],["2017-01-23",49.4628,49.5864,48.9688,49.154,73200.0],["2017-01-24",49.2158,49.5555,49.1077,49.293,103500.0],["2017-01-25",49.4088,49.7948,48.8066,49.0228,93400.0],["2017-01-26",49.2544,49.7639,49.1,49.3856,112800.0],["2017-01-27",49.5478,49.5478,48.6445,48.7063,97300.0],["2017-01-30",48.6368,48.8993,48.0964,48.714,186400.0],["2017-01-31",48.4669,48.6291,48.189,48.2739,96900.0],["2017-02-01",48.4592,48.9533,48.2585,48.5287,76600.0],["2017-02-02",48.2276,48.6291,48.0423,48.3357,63300.0],["2017-02-03",48.4515,48.6908,47.8648,48.0115,163300.0],["2017-02-06",47.8725,48.8838,47.8725,48.3125,145800.0],["2017-02-07",48.4052,49.0151,48.0423,48.7294,132000.0],["2017-02-08",49.3239,49.432,48.768,49.3084,133100.0],["2017-02-09",49.3084,49.6327,48.8298,48.907,87300.0],["2017-02-10",49.1926,49.2544,48.4592,48.7217,136200.0],["2017-02-13",49.2081,49.5555,48.7757,49.3625,147000.0],["2017-02-14",49.3316,49.7639,49.2158,49.3702,146200.0],["2017-02-15",49.7562,50.9219,49.432,50.9142,219700.0],["2017-02-16",50.9528,51.4932,50.7984,51.4083,111900.0],["2017-02-17",51.1921,51.4855,50.7598,51.3388,90500.0],["2017-02-21",51.7403,52.2421,51.3465,52.0336,218700.0],["2017-02-22",51.9101,52.2344,51.8406,52.1108,112100.0],["2017-02-23",52.2421,53.0218,52.0645,52.7207,267400.0],["2017-02-24",52.8828,52.9909,52.52,52.7979,337100.0],["2017-02-27",53.0372,53.8942,52.7979,52.9909,269300.0],["2017-02-28",53.1299,53.4927,52.6821,52.8674,340900.0],["2017-03-01",53.3013,53.528,52.4023,52.5742,282300.0],["2017-03-02",52.5743,52.9026,52.2694,52.6524,130000.0],["2017-03-03",52.9729,53.1137,52.3788,52.6055,79700.0],["2017-03-06",52.715,52.8948,52.2615,52.7384,89000.0],["2017-03-07",52.4413,52.973,52.4101,52.6368,161800.0],["2017-03-08",52.6524,52.9026,52.4257,52.7697,59600.0],["2017-03-09",52.7697,53.145,52.543,52.887,78900.0],["2017-03-10",53.1606,53.4498,53.1058,53.2544,118600.0],["2017-03-13",53.4576,53.7313,53.0824,53.2935,127600.0],["2017-03-14",53.2466,53.3404,52.8479,52.9886,74300.0],["2017-03-15",53.3013,53.4186,52.7384,53.3873,208600.0],["2017-03-16",53.6609,53.7782,52.9651,53.1293,216100.0],["2017-03-17",52.9026,53.2466,52.7697,53.2309,61100.0],["2017-03-20",53.4029,53.4107,53.0042,53.2622,65000.0],["2017-03-21",53.3169,53.3951,53.0199,53.2622,92200.0],["2017-03-22",53.0668,53.2231,52.6368,53.098,87200.0],["2017-03-23",53.0668,53.2388,52.7931,53.1137,94800.0],["2017-03-24",53.4342,53.442,53.0746,53.2388,61400.0],["2017-03-27",52.629,53.1918,52.4413,53.1684,80000.0],["2017-03-28",53.1762,53.1762,52.6602,52.9495,64300.0],["2017-03-29",52.6915,52.9808,52.6524,52.9495,50300.0],["2017-03-30",53.0199,53.1606,52.7697,53.1606,51400.0],["2017-03-31",53.5515,53.5515,52.9573,53.012,194400.0],["2017-04-03",53.012,53.5749,52.9417,53.5202,89200.0],["2017-04-04",53.3326,53.8173,53.27,53.6609,79500.0],["2017-04-05",53.872,53.9111,53.0355,53.1918,79000.0],["2017-04-06",53.7313,54.2081,53.5358,53.8251,79000.0],["2017-04-07",53.8173,53.8173,53.4107,53.6922,63500.0],["2017-04-10",53.9814,53.9814,53.4811,53.6687,113600.0],["2017-04-11",53.5984,53.6609,52.9026,53.4967,97700.0],["2017-04-12",53.3169,53.528,53.1606,53.356,64500.0],["2017-04-13",53.184,53.8485,53.1762,53.4342,60000.0],["2017-04-17",53.786,54.1691,53.27,53.5436,141200.0],["2017-04-18",53.4811,54.13,53.4811,53.9502,66700.0],["2017-04-19",54.0987,54.1691,53.7469,54.0049,151200.0],["2017-04-20",54.0518,54.2707,53.6609,54.1065,76000.0],["2017-04-21",54.3723,55.6779,54.2942,55.4903,194000.0],["2017-04-24",55.889,55.9828,55.0916,55.2636,109300.0],["2017-04-25",55.3261,55.842,55.029,55.4199,137700.0],["2017-04-26",55.115,56.1939,54.8805,55.9828,82300.0],["2017-04-27",55.8655,56.2251,55.5294,55.8733,79200.0],["2017-04-28",56.0531,56.2329,55.3026,56.0297,102000.0],["2017-05-01",56.0922,56.7255,55.975,56.5144,89900.0],["2017-05-02",56.6395,56.7177,56.3111,56.4597,101100.0],["2017-05-03",54.6538,56.2877,54.5287,55.6075,208500.0],["2017-05-04",55.7561,55.8812,54.5287,54.6225,166700.0],["2017-05-05",54.9274,55.3026,54.7554,54.9665,207600.0],["2017-05-08",55.2714,55.2714,54.3801,54.7241,191800.0],["2017-05-09",54.7476,55.287,54.7319,55.0916,241200.0],["2017-05-10",55.1072,55.373,54.771,55.0994,105300.0],["2017-05-11",54.9665,55.0446,54.3567,54.3958,184300.0],["2017-05-12",54.2316,54.7085,54.0987,54.4974,206600.0],["2017-05-15",54.4974,55.6857,54.4974,55.6075,134000.0],["2017-05-16",55.8655,55.8655,54.4896,54.8414,159800.0],["2017-05-17",54.8179,54.857,54.302,54.4427,69900.0],["2017-05-18",54.3332,54.8727,54.1691,54.4818,279900.0],["2017-05-19",54.8179,55.3026,54.7945,55.1463,63100.0],["2017-05-22",55.4043,55.6623,54.9587,54.9665,79900.0],["2017-05-23",54.9977,55.2714,54.7945,55.2245,42900.0],["2017-05-24",55.4199,55.7639,55.2714,55.7404,130900.0],["2017-05-25",55.8499,56.1782,55.5528,55.6544,76600.0],["2017-05-26",55.5841,55.7404,54.7945,55.3183,108700.0],["2017-05-30",55.3183,55.5059,54.9821,55.1932,86400.0],["2017-05-31",55.2323,55.5528,55.0212,55.5215,123900.0],["2017-06-01",55.8341,56.301,55.8341,56.301,101600.0],["2017-06-02",56.1823,56.4038,55.9132,56.2139,136700.0],["2017-06-05",56.024,56.1348,55.6837,55.7787,125200.0],["2017-06-06",55.7787,56.1269,55.5888,55.7866,56400.0],["2017-06-07",55.7866,56.1427,55.7866,55.9765,100200.0],["2017-06-08",56.0873,56.1585,55.6046,55.7629,59800.0],["2017-06-09",55.7154,56.0161,55.4701,55.4701,83800.0],["2017-06-12",55.6284,56.1269,55.4305,55.9053,65800.0],["2017-06-13",55.9765,56.3801,55.6837,56.1664,109800.0],["2017-06-14",55.9765,57.3534,55.9765,56.934,115600.0],["2017-06-15",56.5858,56.7758,55.7945,56.4751,129900.0],["2017-06-16",56.7362,56.7362,55.7866,55.9291,83600.0],["2017-06-19",56.7362,57.2664,56.2377,56.5779,152000.0],["2017-06-20",56.5463,56.8707,55.8658,56.483,79900.0],["2017-06-21",56.5146,56.6966,56.1823,56.6333,120700.0],["2017-06-22",56.7045,56.7045,55.9607,56.0082,180500.0],["2017-06-23",55.8578,56.1823,55.7866,56.024,94500.0],["2017-06-26",56.024,56.0477,55.5413,55.8183,120400.0],["2017-06-27",55.7075,55.9528,55.5809,55.6996,141200.0],["2017-06-28",55.7945,56.2218,55.4464,56.0636,129400.0],["2017-06-29",56.0161,56.6175,55.7866,56.57,112100.0],["2017-06-30",56.7362,57.0685,56.3405,57.0527,99200.0],["2017-07-03",57.1397,57.1397,56.4671,56.8153,90600.0],["2017-07-05",56.8074,56.8074,55.4385,56.1823,175400.0],["2017-07-06",55.4938,56.3326,54.8291,55.9686,268800.0],["2017-07-07",55.8658,55.8658,55.0349,55.3118,197100.0],["2017-07-10",55.0903,55.4701,54.7025,54.8529,286600.0],["2017-07-11",54.5601,55.4701,54.0141,55.2564,465100.0],["2017-07-12",55.2485,55.8262,55.0665,55.8262,129600.0],["2017-07-13",55.9844,56.8549,55.3514,56.6966,260900.0],["2017-07-14",56.3959,56.6016,55.5413,56.0794,217600.0],["2017-07-17",56.2693,56.2772,55.7866,56.1981,166500.0],["2017-07-18",55.9924,55.9924,55.1931,55.5492,344000.0],["2017-07-19",55.3989,55.5492,54.9399,55.2327,459000.0],["2017-07-20",55.296,55.3593,54.568,54.8766,100100.0],["2017-07-21",54.8529,55.0032,54.481,54.7421,66500.0],["2017-07-24",54.9874,55.3197,54.7579,54.9953,93200.0],["2017-07-25",54.9874,55.1061,54.6234,54.7817,77800.0],["2017-07-26",54.5997,55.5888,54.5838,54.9716,82600.0],["2017-07-27",55.2169,55.2169,54.4256,54.5839,70500.0],["2017-07-28",54.4098,55.027,54.4098,54.932,42900.0],["2017-07-31",55.0349,55.1931,54.7658,54.9478,53000.0],["2017-08-01",55.0349,55.2723,54.4572,54.663,115300.0],["2017-08-02",53.7292,53.8005,51.8459,52.115,1281700.0],["2017-08-03",52.2258,52.566,50.7619,51.6323,264000.0],["2017-08-04",51.751,52.7876,51.4345,52.5898,128600.0],["2017-08-07",52.7164,53.0487,52.115,52.3999,212400.0],["2017-08-08",52.2891,52.6214,51.9172,52.1783,102000.0],["2017-08-09",52.0279,52.0359,51.5294,51.6481,154500.0],["2017-08-10",51.5532,51.7826,50.7698,50.841,102400.0],["2017-08-11",50.4691,51.4028,50.0022,50.9439,174000.0],["2017-08-14",51.0388,51.8618,50.9201,51.6639,80000.0],["2017-08-15",51.7352,52.1704,51.474,52.1546,80000.0],["2017-08-16",52.1704,53.753,51.8618,53.6264,263900.0],["2017-08-17",53.2624,53.658,52.3128,52.5027,84800.0],["2017-08-18",52.5027,52.7718,52.3761,52.5423,83200.0],["2017-08-21",52.5186,52.8272,52.2258,52.4315,98400.0],["2017-08-22",52.5106,52.8351,52.4711,52.6293,118100.0],["2017-08-23",52.4632,52.5185,52.2495,52.4632,166700.0],["2017-08-24",52.6214,53.1911,52.6214,53.0962,129300.0],["2017-08-25",53.1674,53.7372,53.1674,53.658,74200.0],["2017-08-28",53.6976,54.022,53.2307,54.0141,102300.0],["2017-08-29",53.8084,54.0062,53.6264,53.6818,163400.0],["2017-08-30",53.7688,53.9745,53.476,53.7372,52600.0],["2017-08-31",53.7846,55.0744,53.7846,54.9004,113300.0],["2017-09-01",54.5358,55.2809,53.3982,53.5183,165300.0],["2017-09-05",53.4863,53.5183,51.9801,52.4768,87600.0],["2017-09-06",52.5409,52.6931,52.2445,52.3566,54200.0],["2017-09-07",52.2925,52.573,50.586,50.8024,186200.0],["2017-09-08",50.7222,51.1389,50.1694,50.7303,167600.0],["2017-09-11",51.0427,52.3807,50.9306,51.8118,90600.0],["2017-09-12",51.908,52.3887,51.4834,51.8679,94100.0],["2017-09-13",51.7958,52.5329,51.7958,52.0762,85100.0],["2017-09-14",51.932,52.2525,51.5715,52.0442,76800.0],["2017-09-15",52.1563,52.4768,51.6917,51.7718,131100.0],["2017-09-18",51.908,52.629,51.7798,52.1323,132000.0],["2017-09-19",52.1563,52.5489,51.6676,51.7558,125100.0],["2017-09-20",51.6115,52.0762,50.9225,50.9626,77300.0],["2017-09-21",50.9225,51.1629,50.4739,51.1148,103500.0],["2017-09-22",50.8905,52.0201,50.8905,51.4673,58300.0],["2017-09-25",51.4673,51.4673,50.7703,50.9225,73200.0],["2017-09-26",50.9706,51.6115,50.9706,51.3632,84300.0],["2017-09-27",51.5635,51.8759,50.8585,51.6116,47300.0],["2017-09-28",51.4593,51.9721,51.219,51.8839,59200.0],["2017-09-29",51.8118,51.932,51.2751,51.3712,70800.0],["2017-10-02",51.3552,51.7317,50.9065,51.1709,96600.0],["2017-10-03",51.0668,51.3952,50.9786,51.1869,66800.0],["2017-10-04",50.7142,51.4113,50.4739,50.9786,88700.0],["2017-10-05",51.0668,51.4753,50.554,50.562,81500.0],["2017-10-06",50.554,50.7463,50.2736,50.4098,74500.0],["2017-10-09",50.4098,51.2751,50.0813,50.9145,100600.0],["2017-10-10",51.0347,51.1629,50.3938,50.5941,398500.0],["2017-10-11",50.3777,50.6742,50.2736,50.3377,88200.0],["2017-10-12",50.2095,50.4739,49.857,49.9772,111600.0],["2017-10-13",49.9772,50.7944,49.881,50.7303,720500.0],["2017-10-16",50.7944,51.1148,50.3217,50.7703,131200.0],["2017-10-17",50.6822,50.9706,50.562,50.6341,97500.0],["2017-10-18",50.8504,51.0267,50.4899,50.9145,164200.0],["2017-10-19",50.6261,51.235,50.554,51.1789,63400.0],["2017-10-20",51.3872,51.3872,50.7222,50.8985,50800.0],["2017-10-23",50.7863,50.9786,50.4819,50.9786,119700.0],["2017-10-24",50.8665,50.9145,49.6967,49.8329,225200.0],["2017-10-25",49.873,50.0172,47.798,49.7368,233900.0],["2017-10-26",49.7608,50.6341,49.4083,50.0413,96500.0],["2017-10-27",50.0733,50.1614,49.3603,49.4244,128800.0],["2017-10-30",49.3923,49.5205,49.1279,49.3843,68600.0],["2017-10-31",49.4484,50.3697,49.4484,50.1534,101400.0],["2017-11-01",50.0733,50.8184,49.873,50.3217,132800.0],["2017-11-02",51.4753,53.0777,51.3151,52.4127,238000.0],["2017-11-03",52.4768,52.8774,51.6917,52.8213,105200.0],["2017-11-06",52.8534,53.8068,52.8213,53.1819,109000.0],["2017-11-07",53.294,53.6626,52.2204,52.581,146700.0],["2017-11-08",52.6931,53.7987,52.2845,53.4302,102500.0],["2017-11-09",53.4222,53.9269,52.8854,53.6786,72500.0],["2017-11-10",53.7587,54.2554,53.6866,54.0792,47400.0],["2017-11-13",53.8388,54.2234,53.4542,53.5664,128100.0],["2017-11-14",53.4863,54.2394,53.3341,54.0311,49400.0],["2017-11-15",53.967,53.967,52.9736,53.302,122500.0],["2017-11-16",53.6225,54.2234,53.286,54.0071,39900.0],["2017-11-17",54.0071,54.4317,53.6465,53.8068,68700.0],["2017-11-20",53.7587,53.9269,53.6786,53.8949,67900.0],["2017-11-21",53.8789,54.0551,53.6946,53.975,59000.0],["2017-11-22",54.0711,54.0711,53.2059,53.318,44700.0],["2017-11-24",53.6465,53.9269,53.3581,53.6946,43300.0],["2017-11-27",53.975,54.0792,53.0937,53.278,87700.0],["2017-11-28",53.4783,53.8468,52.9655,53.8468,122400.0],["2017-11-29",53.7587,54.2795,53.3902,54.0311,60100.0],["2017-11-30",54.0792,54.4477,54.0311,54.3756,88300.0],["2017-12-01",54.3756,54.7815,53.7099,53.8073,85000.0],["2017-12-04",54.1726,54.9195,53.8966,54.3106,200500.0],["2017-12-05",53.7586,54.6597,52.8737,54.4892,109500.0],["2017-12-06",54.3106,54.9195,53.8154,54.5948,44900.0],["2017-12-07",54.3918,54.749,54.0509,54.4892,63400.0],["2017-12-08",54.6435,54.8221,53.6775,54.2295,127700.0],["2017-12-11",54.2538,54.7166,53.994,54.5867,53900.0],["2017-12-12",54.4162,54.5867,54.0103,54.5298,56300.0],["2017-12-13",54.7409,54.8708,54.473,54.8708,191100.0],["2017-12-14",54.9276,55.0007,54.6679,55.0007,72000.0],["2017-12-15",55.2037,55.4066,54.7977,55.366,189200.0],["2017-12-18",55.78,56.3808,55.4066,56.2428,115300.0],["2017-12-19",56.1129,56.2996,55.5933,55.6096,133800.0],["2017-12-20",55.6258,55.9018,54.7734,54.8952,102900.0],["2017-12-21",54.814,55.1793,54.5298,54.5461,96800.0],["2017-12-22",54.6354,54.8465,54.0671,54.0996,68100.0],["2017-12-26",53.7911,54.132,53.7911,53.9047,42400.0],["2017-12-27",54.0103,54.0671,53.507,53.6693,64200.0],["2017-12-28",53.5881,53.783,52.9874,53.1091,101700.0],["2017-12-29",52.9224,53.3527,52.4029,52.7601,104800.0],["2018-01-02",52.7114,53.1254,51.7615,51.7859,124700.0],["2018-01-03",51.8752,52.9306,51.8752,52.1918,140900.0],["2018-01-04",52.5328,52.89,52.5246,52.8007,147800.0],["2018-01-05",52.9955,53.1579,52.6464,52.8981,121600.0],["2018-01-08",53.0117,53.2228,52.7926,53.1741,90000.0],["2018-01-09",53.1579,53.1741,52.6383,52.7114,63100.0],["2018-01-10",52.6383,52.7926,51.8184,51.8508,74800.0],["2018-01-11",51.997,52.4759,51.8508,52.2567,114900.0],["2018-01-12",52.3298,52.6221,52.2892,52.3623,145200.0],["2018-01-16",52.4435,52.7357,52.2405,52.3866,123200.0],["2018-01-17",52.3948,52.7682,52.2243,52.6383,191700.0],["2018-01-18",52.7357,53.166,52.6383,52.963,85800.0],["2018-01-19",53.0198,53.921,52.9711,53.5232,136200.0],["2018-01-22",53.5232,53.9859,53.5069,53.8073,95600.0],["2018-01-23",53.7748,54.5948,53.7667,54.5948,82000.0],["2018-01-24",54.5948,54.7166,54.2538,54.538,48100.0],["2018-01-25",54.538,54.6516,54.1889,54.473,45100.0],["2018-01-26",54.4324,54.9601,54.4,54.6191,107500.0],["2018-01-29",54.3188,55.0981,54.3188,54.814,67900.0],["2018-01-30",54.7328,55.0413,54.3918,54.4324,109700.0],["2018-01-31",54.7977,55.1225,54.4324,55.0413,306500.0],["2018-02-01",54.9763,56.4376,54.7896,55.3823,168900.0],["2018-02-02",55.3254,55.6177,54.538,54.9763,194300.0],["2018-02-05",54.6354,54.6516,53.0442,53.1741,251100.0],["2018-02-06",53.1741,54.2051,52.5652,53.7343,253900.0],["2018-02-07",53.7911,54.7166,53.5881,53.9616,86000.0],["2018-02-08",53.9129,53.9697,53.101,53.1741,92600.0],["2018-02-09",53.2147,53.5313,52.7033,53.1741,175400.0],["2018-02-12",53.4582,54.2295,53.3365,53.8236,114700.0],["2018-02-13",53.58,54.3431,53.58,54.0996,111200.0],["2018-02-14",55.6096,55.6096,54.3918,54.6678,188200.0],["2018-02-15",55.1144,55.6502,54.7734,55.6096,67000.0],["2018-02-16",55.6339,55.9749,55.3173,55.707,78700.0],["2018-02-20",55.5121,57.493,55.4553,57.1114,180600.0],["2018-02-21",56.9491,57.3387,56.2915,56.4214,87000.0],["2018-02-22",56.0155,56.3321,54.4081,54.4243,118300.0],["2018-02-23",54.7653,55.4959,54.6516,55.3092,50200.0],["2018-02-26",55.6014,55.7476,54.9439,55.1306,95100.0],["2018-02-27",55.1062,55.5852,54.2214,54.5055,133800.0],["2018-02-28",54.4892,55.4228,54.132,54.2376,97100.0],["2018-03-01",54.1402,54.676,53.4258,53.9534,104200.0],["2018-03-02",53.8398,54.3431,53.507,54.1077,63900.0],["2018-03-05",53.8398,54.5055,53.8154,54.2701,87600.0],["2018-03-06",54.3512,54.8059,53.6855,54.2538,140000.0],["2018-03-07",54.059,54.7734,54.0021,54.5948,82900.0],["2018-03-08",55.039,55.8453,53.7803,54.3315,112900.0],["2018-03-09",54.4796,54.9732,53.8955,54.2904,78700.0],["2018-03-12",54.2904,54.2904,53.2702,53.5499,96100.0],["2018-03-13",53.5499,53.5582,52.6614,52.8671,135300.0],["2018-03-14",52.8589,53.8297,52.6779,53.3936,125900.0],["2018-03-15",53.6487,54.2739,53.4101,54.2493,133500.0],["2018-03-16",54.2739,55.0884,53.8626,54.7593,104900.0],["2018-03-19",54.71,55.1049,54.4796,54.7182,124200.0],["2018-03-20",54.9568,55.1049,53.8708,53.9695,119100.0],["2018-03-21",54.0683,54.5454,53.9284,54.0929,65600.0],["2018-03-22",53.9284,54.3809,53.4759,53.5335,86500.0],["2018-03-23",53.5253,53.7227,52.6121,52.6121,120400.0],["2018-03-26",52.7437,53.7556,52.7437,53.4019,122700.0],["2018-03-27",53.5253,53.8708,52.6532,52.6532,57700.0],["2018-03-28",52.5627,53.4101,52.5627,52.6285,48500.0],["2018-03-29",52.7766,53.2209,52.5545,52.5545,87400.0],["2018-04-02",52.283,53.0563,51.4191,51.814,191100.0],["2018-04-03",51.8963,53.5911,51.7318,53.5006,243000.0],["2018-04-04",52.8506,53.4348,52.7272,53.3114,71000.0],["2018-04-05",53.5829,53.7721,52.9905,53.3854,58200.0],["2018-04-06",52.9905,53.4677,52.6861,52.8424,81800.0],["2018-04-09",52.8342,53.2867,52.5298,52.6861,89900.0],["2018-04-10",52.9741,53.2455,52.5133,52.7355,111100.0],["2018-04-11",52.5709,53.0646,52.4311,52.5298,65200.0],["2018-04-12",52.7108,52.8177,51.8799,52.0938,97400.0],["2018-04-13",52.1431,52.4311,51.6166,51.633,60100.0],["2018-04-16",51.9786,52.3817,51.7318,52.2665,87500.0],["2018-04-17",52.3817,52.9411,52.0773,52.8177,75600.0],["2018-04-18",52.8013,53.0728,51.8305,52.5956,55800.0],["2018-04-19",52.4228,52.5709,52.0444,52.2583,41600.0],["2018-04-20",51.995,53.007,51.9539,52.7519,76300.0],["2018-04-23",52.8095,52.8095,52.1184,52.6532,117500.0],["2018-04-24",52.8095,52.9823,52.2501,52.4064,84300.0],["2018-04-25",52.4393,54.2575,52.3653,53.8297,144100.0],["2018-04-26",54.1176,54.7264,54.0189,54.6112,128000.0],["2018-04-27",54.5043,55.2694,54.4549,55.1789,108600.0],["2018-04-30",55.1378,55.8206,54.9156,55.7301,227600.0],["2018-05-01",55.6561,55.7959,54.6688,54.9815,153500.0],["2018-05-02",54.2986,55.4751,54.2986,54.8334,286800.0],["2018-05-03",54.5372,55.0637,54.3068,54.8251,158600.0],["2018-05-04",54.8251,54.8251,53.8955,54.5701,81800.0],["2018-05-07",54.7676,54.9239,54.2986,54.7511,86700.0],["2018-05-08",54.6606,55.0226,53.8461,53.986,111900.0],["2018-05-09",53.9448,54.2328,53.8132,54.1094,67200.0],["2018-05-10",54.1258,54.422,53.879,53.8955,134700.0],["2018-05-11",54.0024,54.0024,52.6121,53.2785,158700.0],["2018-05-14",53.2867,53.6487,53.0645,53.4348,139200.0],["2018-05-15",53.4759,53.9531,52.9905,53.2949,135600.0],["2018-05-16",53.1797,53.9366,53.1797,53.805,138400.0],["2018-05-17",53.805,54.2575,53.624,54.0189,73200.0],["2018-05-18",53.9613,54.5536,53.5746,54.1176,101300.0],["2018-05-21",54.3151,54.6853,53.8708,54.1587,72500.0],["2018-05-22",54.6195,54.7511,53.7638,53.9037,75000.0],["2018-05-23",53.7145,54.0024,53.2702,53.698,85200.0],["2018-05-24",53.805,54.2163,53.3196,53.8543,77200.0],["2018-05-25",53.6651,54.5783,53.5664,54.2822,58100.0],["2018-05-29",54.2739,54.6195,53.9119,54.348,92700.0],["2018-05-30",54.348,55.0391,54.348,54.8416,141100.0],["2018-05-31",55.0226,55.0226,54.348,54.6935,96700.0],["2018-06-01",55.002,55.1188,54.41,55.0187,100700.0],["2018-06-04",54.8436,55.4357,54.4183,54.7936,187000.0],["2018-06-05",54.9187,55.0688,54.0598,54.6018,117200.0],["2018-06-06",54.5101,55.7775,54.4433,55.5107,72500.0],["2018-06-07",55.6274,55.7358,55.1605,55.444,71700.0],["2018-06-08",55.2689,55.7692,55.0854,55.4273,101900.0],["2018-06-11",55.3606,56.0611,55.0521,55.8109,115100.0],["2018-06-12",55.8109,56.1611,55.3689,55.469,102900.0],["2018-06-13",55.7609,55.9943,55.1021,55.3273,111200.0],["2018-06-14",55.444,55.6858,55.2522,55.3689,87200.0],["2018-06-15",55.2022,55.5941,54.5351,54.5851,232500.0],["2018-06-18",54.7352,54.7352,53.3677,53.6428,130000.0],["2018-06-19",53.3677,53.9931,52.9841,53.5761,141400.0],["2018-06-20",53.4927,54.2849,53.2676,53.3677,161500.0],["2018-06-21",53.2426,53.5761,53.0341,53.0758,96600.0],["2018-06-22",54.0848,54.1015,53.2843,53.4427,141500.0],["2018-06-25",53.3677,53.5845,52.4587,52.5588,171500.0],["2018-06-26",52.7006,53.1592,52.4087,52.6255,85700.0],["2018-06-27",52.7006,52.9257,51.5331,52.5255,329100.0],["2018-06-28",52.292,52.6172,52.1085,52.4254,160800.0],["2018-06-29",52.5004,52.7839,52.0501,52.5421,220200.0],["2018-07-02",52.1002,52.9841,52.1002,52.8423,164700.0],["2018-07-03",52.9757,53.2092,52.6589,52.7506,27200.0],["2018-07-05",52.7173,53.376,52.7006,53.2843,42400.0],["2018-07-06",53.2593,54.7352,53.2259,54.3433,131500.0],["2018-07-09",54.6268,55.002,54.2182,54.8436,104800.0],["2018-07-10",54.6268,54.7102,53.6178,53.7929,268900.0],["2018-07-11",50.4491,51.0328,49.1983,49.5152,1097000.0],["2018-07-12",49.0482,50.0322,47.6557,49.2483,680000.0],["2018-07-13",48.673,50.2073,48.5729,50.0989,272800.0],["2018-07-16",50.2407,50.9828,50.1573,50.2323,206200.0],["2018-07-17",50.299,50.4991,49.4651,49.782,259100.0],["2018-07-18",49.5319,49.732,49.265,49.3818,290000.0],["2018-07-19",49.3651,49.782,49.265,49.4068,169800.0],["2018-07-20",49.2233,49.7737,49.0482,49.1983,245200.0],["2018-07-23",49.215,49.5485,48.2894,48.6063,427500.0],["2018-07-24",48.4895,48.5145,48.0142,48.2894,269400.0],["2018-07-25",48.4061,49.0649,48.181,48.8481,343100.0],["2018-07-26",48.7063,49.0899,47.714,47.9475,111500.0],["2018-07-27",47.9475,48.0059,46.705,47.3888,213400.0],["2018-07-30",47.2804,48.1226,47.147,48.0642,200100.0],["2018-07-31",48.0976,48.3894,47.5889,47.6473,282400.0],["2018-08-01",45.621,45.621,42.7525,43.0527,1215600.0],["2018-08-02",43.3612,43.6948,42.7358,42.7358,395300.0],["2018-08-03",42.5274,42.9443,41.7769,41.8519,452800.0],["2018-08-06",41.8519,43.7115,41.7852,43.4196,550000.0],["2018-08-07",43.7782,44.7955,43.1528,44.612,477900.0],["2018-08-08",44.4036,44.8288,43.9116,44.07,214500.0],["2018-08-09",44.1701,44.7038,43.7782,44.2618,414200.0],["2018-08-10",44.6037,44.9789,44.2451,44.2952,344300.0],["2018-08-13",44.3035,44.9456,43.9116,43.9616,244500.0],["2018-08-14",43.9699,44.6704,43.9699,44.1534,152000.0],["2018-08-15",44.0283,44.7955,43.8449,44.7121,164200.0],["2018-08-16",44.8455,45.0039,44.4869,44.5036,215600.0],["2018-08-17",44.4036,44.6704,44.1284,44.1951,292400.0],["2018-08-20",44.1951,44.6204,43.4946,43.6364,524300.0],["2018-08-21",43.6281,43.9199,43.3862,43.4446,465400.0],["2018-08-22",43.3779,43.6531,42.9443,43.6114,202900.0],["2018-08-23",43.3696,43.6948,43.1277,43.4446,181100.0],["2018-08-24",43.5363,44.2701,43.3779,43.6781,246500.0],["2018-08-27",43.7782,44.1617,43.7198,43.8365,134100.0],["2018-08-28",44.1284,44.637,43.7782,44.0283,327100.0],["2018-08-29",44.1951,44.1951,43.3779,43.4696,248600.0],["2018-08-30",43.4946,44.12,43.4863,43.9116,166400.0],["2018-08-31",43.8615,44.637,43.7698,44.3118,163100.0],["2018-09-04",44.3797,44.9309,44.0998,44.6595,201000.0],["2018-09-05",44.4221,44.5747,43.8369,43.8539,215500.0],["2018-09-06",44.6511,45.8638,44.456,45.3041,283000.0],["2018-09-07",45.4058,47.8737,45.3889,47.085,240400.0],["2018-09-10",47.0681,47.4073,46.6695,46.8391,143300.0],["2018-09-11",46.8561,47.0257,46.3387,46.4914,119700.0],["2018-09-12",46.4744,46.6695,45.9995,46.1182,154700.0],["2018-09-13",46.0589,46.1521,44.9903,45.0921,141400.0],["2018-09-14",44.9479,45.55,44.8716,45.1005,135800.0],["2018-09-17",45.4652,45.5839,45.0073,45.4313,164500.0],["2018-09-18",45.6009,46.0419,44.6935,44.6935,109400.0],["2018-09-19",44.6595,44.9394,44.3797,44.3882,70800.0],["2018-09-20",44.3882,44.668,43.591,43.7436,154900.0],["2018-09-21",43.7012,45.0242,43.6758,44.4814,373300.0],["2018-09-24",44.4475,44.4815,43.9981,44.1592,141500.0],["2018-09-25",44.2016,45.6772,44.2016,45.567,180700.0],["2018-09-26",45.3126,46.203,45.3126,45.6179,147800.0],["2018-09-27",45.4313,46.1182,45.0157,45.1345,110000.0],["2018-09-28",45.1429,45.5161,43.9641,44.1677,981300.0],["2018-10-01",44.3882,44.6511,43.9302,44.6511,129600.0],["2018-10-02",44.8037,44.8546,44.0829,44.4306,137500.0],["2018-10-03",44.4899,44.5917,44.1846,44.227,179100.0],["2018-10-04",44.1168,45.7536,43.9811,45.6094,218600.0],["2018-10-05",45.4143,47.772,45.2617,46.7967,268500.0],["2018-10-08",46.644,46.8476,45.9317,46.4405,442600.0],["2018-10-09",46.3557,46.6864,46.22,46.5338,116500.0],["2018-10-10",46.5083,46.644,45.2108,45.5076,350900.0],["2018-10-11",45.3126,46.5423,44.9988,46.1352,113300.0],["2018-10-12",46.2624,46.9833,45.9741,46.3472,127200.0],["2018-10-15",46.4151,47.1868,45.4991,45.5076,138500.0],["2018-10-16",45.7196,46.89,45.4991,46.8306,276100.0],["2018-10-17",46.7119,47.1783,46.3896,47.0172,106200.0],["2018-10-18",46.7458,46.8391,45.796,46.3896,180800.0],["2018-10-19",46.4659,46.6864,46.1946,46.5083,168700.0],["2018-10-22",46.5847,46.644,44.9479,45.126,143400.0],["2018-10-23",44.7443,44.9733,44.0404,44.0744,112200.0],["2018-10-24",43.7182,43.9302,43.1245,43.3959,202400.0],["2018-10-25",43.591,44.0405,43.0482,43.5062,142900.0],["2018-10-26",43.1839,43.5062,41.4962,41.8948,425300.0],["2018-10-29",42.0644,44.0998,40.6227,43.5316,537200.0],["2018-10-30",44.5663,45.7027,42.3104,43.7351,395000.0],["2018-10-31",44.0574,44.1677,42.9804,43.4722,292000.0],["2018-11-01",43.7012,44.668,43.5486,44.227,169800.0],["2018-11-02",44.5239,44.914,43.1669,43.8369,193100.0],["2018-11-05",43.998,44.4221,42.5224,42.8192,281900.0],["2018-11-06",43.2178,44.6002,42.9549,44.3288,264800.0],["2018-11-07",44.5408,44.88,43.6758,44.456,217400.0],["2018-11-08",44.0404,45.3719,44.015,45.0327,312600.0],["2018-11-09",45.1514,45.338,44.1677,44.7104,268100.0],["2018-11-12",44.5069,44.9309,43.6249,43.7182,218700.0],["2018-11-13",43.7945,45.2447,43.7945,44.2864,517600.0],["2018-11-14",44.4899,44.9818,43.7267,44.0489,228400.0],["2018-11-15",44.0998,45.355,44.0998,45.1684,180400.0],["2018-11-16",45.1684,45.7875,44.4984,45.2532,209900.0],["2018-11-19",45.3719,46.1691,44.88,45.7451,201000.0],["2018-11-20",45.109,45.7705,43.8878,44.0235,244200.0],["2018-11-21",44.1507,45.1769,44.1507,45.0921,129900.0],["2018-11-23",44.8716,45.5415,44.685,45.321,63200.0],["2018-11-26",45.4907,46.4235,45.3126,46.3218,104000.0],["2018-11-27",46.3981,46.9833,46.1267,46.7119,156700.0],["2018-11-28",46.8306,46.9833,46.1352,46.1352,119500.0],["2018-11-29",46.0843,46.644,45.6179,45.9995,180100.0],["2018-11-30",45.8723,46.678,45.8723,46.4066,185600.0],["2018-12-03",46.4281,46.9544,45.5482,45.9537,184500.0],["2018-12-04",46.1176,46.1866,44.7201,44.9012,84000.0],["2018-12-06",44.7977,44.9875,43.6763,44.3405,238700.0],["2018-12-07",44.0386,44.8495,43.659,44.4009,147000.0],["2018-12-10",44.4009,45.4447,44.099,44.9961,95500.0],["2018-12-11",45.1773,45.7208,43.6504,43.7453,75500.0],["2018-12-12",43.7453,44.0903,42.9258,43.7712,190600.0],["2018-12-13",43.7884,44.5648,43.7194,44.3233,258300.0],["2018-12-14",44.0127,44.746,43.5986,44.6942,146900.0],["2018-12-17",44.9099,45.1859,44.2542,44.8408,212300.0],["2018-12-18",45.0479,45.1342,43.1587,43.3657,326900.0],["2018-12-19",43.4779,43.6763,41.6663,42.1753,387600.0],["2018-12-20",42.1839,42.8395,41.071,41.7094,286900.0],["2018-12-21",41.4075,41.6663,40.7605,40.9934,211200.0],["2018-12-24",40.3378,40.7691,39.4493,40.3809,223700.0],["2018-12-26",40.4499,41.5369,40.1135,41.2695,232100.0],["2018-12-27",41.0969,41.7612,40.7174,41.6835,202700.0],["2018-12-28",41.511,42.2443,40.9934,41.58,218000.0],["2018-12-31",41.6231,42.0545,40.7691,40.8036,334500.0],["2019-01-02",40.7605,41.9078,40.5017,40.7432,346900.0],["2019-01-03",40.5448,41.5283,40.4154,40.6742,454600.0],["2019-01-04",41.1314,42.598,40.5448,42.0717,402100.0],["2019-01-07",42.3478,44.8495,42.1062,44.1594,215800.0],["2019-01-08",44.4182,45.9709,44.1939,45.6949,130000.0],["2019-01-09",45.7035,46.5662,45.3412,45.738,148400.0],["2019-01-10",45.4965,46.4713,45.1773,46.178,170200.0],["2019-01-11",46.2297,46.5748,45.9882,46.2556,84500.0],["2019-01-14",45.7208,46.7042,45.3326,46.2901,230700.0],["2019-01-15",46.3246,47.4288,46.2815,47.3339,145300.0],["2019-01-16",47.3512,48.6365,47.3512,48.2397,131000.0],["2019-01-17",48.2742,48.7659,47.817,47.9464,146200.0],["2019-01-18",48.1621,48.602,47.8947,48.0844,106700.0],["2019-01-22",48.0413,48.0931,47.0579,47.9809,194000.0],["2019-01-23",48.0672,48.5589,47.8429,48.3346,206200.0],["2019-01-24",48.3519,48.3519,47.3684,47.8688,77700.0],["2019-01-25",48.1707,48.1793,47.4288,47.5755,110700.0],["2019-01-28",47.1873,48.1621,46.7473,47.6445,66600.0],["2019-01-29",47.6445,48.1103,47.6445,48.0154,55200.0],["2019-01-30",47.9378,48.1189,47.5065,47.6445,83300.0],["2019-01-31",47.5151,48.0672,47.4461,47.7049,111000.0],["2019-02-01",47.6876,48.533,47.032,48.1276,185200.0],["2019-02-04",48.1276,48.3001,47.5582,47.7394,84300.0],["2019-02-05",47.7566,48.0241,47.6445,47.7049,49500.0],["2019-02-06",47.6617,47.679,46.454,46.5834,145600.0],["2019-02-07",46.2556,46.5403,45.4878,45.7121,151700.0],["2019-02-08",45.4102,46.4109,45.0738,46.4109,260300.0],["2019-02-11",46.0917,46.0917,45.3067,45.5396,198800.0],["2019-02-12",45.7035,46.0486,45.1514,45.4188,433600.0],["2019-02-13",45.7208,46.3246,44.7115,44.7718,454700.0],["2019-02-14",44.7718,45.4792,43.4865,44.4527,377300.0],["2019-02-15",45.2377,45.5569,43.7453,43.7798,386900.0],["2019-02-19",44.03,44.8667,44.03,44.4527,334900.0],["2019-02-20",44.5217,45.9537,44.5044,45.7639,754300.0],["2019-02-21",46.4454,46.5058,44.5562,44.6942,221600.0],["2019-02-22",44.8581,45.7035,44.815,45.3412,378900.0],["2019-02-25",45.393,46.1866,45.3239,45.6345,282300.0],["2019-02-26",45.6431,46.1521,44.7891,45.3843,367400.0],["2019-02-27",45.2032,45.4706,45.0652,45.16,121800.0],["2019-02-28",45.16,46.0744,45.1169,45.7208,185600.0],["2019-03-01",46.109,46.109,45.2291,45.4706,210800.0],["2019-03-04",45.9451,45.9796,45.0134,45.1169,181100.0],["2019-03-05",45.1687,45.669,44.9961,45.2894,178600.0],["2019-03-06",45.462,45.7466,44.6683,44.8581,230200.0],["2019-03-07",44.6942,45.4447,44.4785,45.4188,358200.0],["2019-03-08",45.2125,46.3189,44.9315,46.073,431600.0],["2019-03-11",46.073,46.5033,45.8008,46.2047,178300.0],["2019-03-12",46.2925,47.074,45.9237,46.7843,253500.0],["2019-03-13",46.8369,48.356,46.8369,48.2946,295400.0],["2019-03-14",48.0487,49.1199,48.0136,48.7775,123600.0],["2019-03-15",48.9443,49.0848,47.557,48.0926,239500.0],["2019-03-18",48.356,49.0409,48.1365,48.3472,262800.0],["2019-03-19",48.5141,48.5141,47.5218,47.6887,87400.0],["2019-03-20",47.6272,48.0399,47.0126,47.8994,155300.0],["2019-03-21",47.8994,49.1287,47.715,47.715,139500.0],["2019-03-22",47.4253,47.6799,46.4418,46.4418,146400.0],["2019-03-25",46.5384,48.0487,46.2574,46.3979,98700.0],["2019-03-26",46.275,47.0126,46.1169,46.5033,113100.0],["2019-03-27",46.714,46.9247,46.3452,46.6613,105400.0],["2019-03-28",46.7491,46.916,46.275,46.4769,81400.0],["2019-03-29",46.3716,46.512,45.9237,46.2047,152400.0],["2019-04-01",46.4506,46.5472,45.23,46.2311,372200.0],["2019-04-02",46.2311,46.3013,45.4057,45.5023,208100.0],["2019-04-03",45.6603,46.2135,45.5286,46.0993,297800.0],["2019-04-04",46.1169,46.152,45.4496,45.6779,208500.0],["2019-04-05",45.792,46.1432,45.5374,45.7569,240300.0],["2019-04-08",45.8535,46.635,45.7832,46.1345,162500.0],["2019-04-09",46.0642,46.7755,45.9237,46.1433,117900.0],["2019-04-10",46.152,47.0126,46.152,46.635,138000.0],["2019-04-11",46.6262,47.3374,46.6262,47.0301,84500.0],["2019-04-12",47.2496,47.5833,46.635,46.8194,130200.0],["2019-04-15",46.8545,46.9774,46.3189,46.8282,72400.0],["2019-04-16",46.8018,47.0301,46.5384,46.6174,100400.0],["2019-04-17",46.7579,47.0565,46.5296,46.6964,194800.0],["2019-04-18",46.7228,47.4516,46.5823,47.2496,112600.0],["2019-04-22",47.0389,47.2496,46.4681,46.793,99500.0],["2019-04-23",46.9774,47.2321,46.7667,47.1794,67900.0],["2019-04-24",47.3199,47.5131,47.1004,47.2584,93700.0],["2019-04-25",47.2848,47.4165,46.7403,47.0652,83800.0],["2019-04-26",47.0038,47.3901,46.9335,47.074,78800.0],["2019-04-29",47.3023,47.4165,46.8194,47.3199,116500.0],["2019-04-30",47.2057,47.4165,46.6438,47.3901,152700.0],["2019-05-01",47.4165,47.8555,47.197,47.557,289200.0],["2019-05-02",47.4428,48.2858,46.916,48.0048,137400.0],["2019-05-03",48.0662,49.3043,48.0662,49.2604,162600.0],["2019-05-06",48.9531,49.6819,47.4779,48.6546,337400.0],["2019-05-07",48.277,48.9092,47.557,48.0399,234500.0],["2019-05-08",48.3385,49.5239,46.9774,47.3287,640700.0],["2019-05-09",47.3901,48.3999,46.7579,47.8204,289000.0],["2019-05-10",47.9521,48.1189,46.9862,47.7062,275900.0],["2019-05-13",47.6184,47.7062,46.5296,46.5296,192300.0],["2019-05-14",46.635,47.074,46.3189,46.3891,173700.0],["2019-05-15",46.3891,47.0126,46.1959,46.3452,119700.0],["2019-05-16",46.4945,46.8896,46.2574,46.8194,246500.0],["2019-05-17",46.7052,46.8282,46.0993,46.1169,138700.0],["2019-05-20",46.1169,46.556,45.915,46.0028,189200.0],["2019-05-21",46.0993,47.5921,46.0642,47.1179,274900.0],["2019-05-22",47.0565,47.6184,46.7667,47.0389,165300.0],["2019-05-23",46.9599,47.1443,46.1345,46.1784,155000.0],["2019-05-24",46.4067,46.5384,45.9325,46.152,142000.0],["2019-05-28",46.1081,46.512,45.3705,45.3969,205700.0],["2019-05-29",45.3881,45.3881,44.3432,44.51,298300.0],["2019-05-30",44.3783,44.9403,43.5266,43.8427,511700.0],["2019-05-31",43.8427,45.7042,43.5354,44.8613,316700.0],["2019-06-03",44.821,45.3129,43.9804,44.5617,239000.0],["2019-06-04",44.8836,45.2413,44.3202,44.7763,296500.0],["2019-06-05",45.134,45.134,44.0341,44.2129,94100.0],["2019-06-06",44.2666,45.2771,44.1145,45.2234,113300.0],["2019-06-07",45.0267,45.286,43.9088,43.9714,384000.0],["2019-06-10",44.1235,44.9373,43.7121,43.8105,352800.0],["2019-06-11",43.8194,44.2308,42.7731,43.4349,340100.0],["2019-06-12",43.3723,44.2129,43.2739,44.043,117800.0],["2019-06-13",44.8031,45.0535,43.9267,44.0698,180100.0],["2019-06-14",44.1324,44.3918,43.6406,44.2397,175600.0],["2019-06-17",44.5796,45.1251,44.1145,45.0893,319700.0],["2019-06-18",45.295,45.4738,44.4901,44.5438,144700.0],["2019-06-19",44.5885,44.7048,44.043,44.2666,108100.0],["2019-06-20",44.4454,44.9015,44.0072,44.195,301400.0],["2019-06-21",44.2666,44.4544,43.5958,43.73,174100.0],["2019-06-24",43.8105,43.882,41.9951,42.9251,416700.0],["2019-06-25",42.9252,43.0682,41.9504,42.0398,278200.0],["2019-06-26",42.0219,42.0309,40.761,40.7699,432300.0],["2019-06-27",41.1008,41.2886,40.7789,41.1634,265300.0],["2019-06-28",41.2707,42.6569,41.2707,42.6479,434900.0],["2019-07-01",43.104,43.4707,42.4691,42.4691,302500.0],["2019-07-02",42.5048,42.9788,42.3528,42.943,520200.0],["2019-07-03",42.9788,43.2739,42.6479,43.0056,205200.0],["2019-07-05",43.0503,43.3007,42.6837,42.9073,118400.0],["2019-07-08",42.8894,42.8894,42.3439,42.5943,318000.0],["2019-07-09",42.7284,43.0503,42.4422,42.6032,163800.0],["2019-07-10",42.9699,43.8641,42.8447,43.4259,287200.0],["2019-07-11",43.7568,44.9462,43.4975,44.7137,243900.0],["2019-07-12",44.7137,45.6795,44.6153,44.9283,300000.0],["2019-07-15",45.0446,45.5633,44.8389,45.1519,385000.0],["2019-07-16",45.3486,45.8315,45.0446,45.5901,199400.0],["2019-07-17",45.8136,45.8136,44.6064,44.9015,380100.0],["2019-07-18",44.9552,45.1161,44.4991,44.9552,201100.0],["2019-07-19",45.0446,45.7779,44.5706,44.5796,203300.0],["2019-07-22",44.6958,45.5543,44.3381,45.3397,245100.0],["2019-07-23",45.5007,45.9746,45.4023,45.7421,130800.0],["2019-07-24",45.8405,45.8763,45.286,45.6259,111200.0],["2019-07-25",45.6259,46.3502,45.134,45.2681,177600.0],["2019-07-26",45.3129,45.7332,45.0625,45.1787,135200.0],["2019-07-29",45.2503,46.0193,44.9641,44.982,163900.0],["2019-07-30",44.982,45.295,44.3381,44.4007,211400.0],["2019-07-31",44.4901,45.76,44.4275,45.134,292600.0],["2019-08-01",45.1698,46.1893,45.0178,45.6616,419000.0],["2019-08-02",45.7242,46.0015,45.2592,45.3307,217100.0],["2019-08-05",45.0982,45.0982,43.8194,44.1235,230800.0],["2019-08-06",44.3828,44.66,44.0251,44.4454,214800.0],["2019-08-07",44.8568,46.3949,44.8568,46.0551,730200.0],["2019-08-08",46.4486,46.5738,45.7511,46.4665,1328400.0],["2019-08-09",46.3681,47.3876,46.2966,47.1908,505900.0],["2019-08-12",47.003,47.2534,46.5022,46.5559,175300.0],["2019-08-13",46.4754,47.2982,46.4754,46.5201,284600.0],["2019-08-14",46.0998,46.3145,45.3397,45.6885,236200.0],["2019-08-15",46.1445,47.1819,45.8852,47.1193,671800.0],["2019-08-16",47.2087,48.1835,46.7616,47.1819,808800.0],["2019-08-19",47.1908,47.5217,46.6811,46.7616,191200.0],["2019-08-20",47.5485,48.5501,47.0388,48.4786,704000.0],["2019-08-21",48.8363,49.5517,48.5501,49.1314,420100.0],["2019-08-22",49.7127,50.0525,48.4965,48.8721,588300.0],["2019-08-23",48.7916,49.346,48.2997,48.3981,375900.0],["2019-08-26",48.5501,49.4265,48.4339,48.9078,245600.0],["2019-08-27",49.1851,49.5964,48.255,48.577,224000.0],["2019-08-28",48.6396,49.1135,48.255,49.0509,342100.0],["2019-08-29",49.2029,49.4623,48.9615,49.1225,176600.0],["2019-08-30",49.4981,50.0883,48.8721,50.0615,377900.0],["2019-09-03",50.257,50.8116,49.8932,50.4843,311100.0],["2019-09-04",50.5661,50.9935,50.3843,50.948,192900.0],["2019-09-05",51.239,52.7211,50.9662,52.1665,409800.0],["2019-09-06",52.1938,52.6029,51.339,52.1028,160800.0],["2019-09-09",52.4665,52.5575,51.2117,51.439,408000.0],["2019-09-10",51.4754,51.4754,50.1751,50.3115,355300.0],["2019-09-11",50.3115,50.748,49.5113,49.9751,252200.0],["2019-09-12",50.166,50.4934,49.7205,49.7387,236800.0],["2019-09-13",50.1751,50.3752,48.9476,49.1021,397000.0],["2019-09-16",49.0931,50.1933,48.8021,50.0569,243200.0],["2019-09-17",50.3388,50.6298,49.6477,50.6207,370000.0],["2019-09-18",50.2206,50.8207,49.9023,50.1206,250800.0],["2019-09-19",49.866,50.1933,49.5477,49.5932,133200.0],["2019-09-20",49.6114,50.0842,49.4386,50.0842,128600.0],["2019-09-23",50.1297,50.6025,49.8023,50.2297,99500.0],["2019-09-24",50.6298,51.1481,50.2479,50.6661,294700.0],["2019-09-25",50.5116,51.5209,50.357,51.3845,1168400.0],["2019-09-26",51.3845,52.512,50.6752,52.4575,444700.0],["2019-09-27",52.4029,53.7487,52.3847,53.0394,325900.0],["2019-09-30",52.8757,53.6032,52.3665,53.0667,491800.0],["2019-10-01",53.3486,53.8941,52.5484,52.9212,242100.0],["2019-10-02",52.4211,58.9771,51.8482,54.3033,2188900.0],["2019-10-03",55.4218,56.7312,54.9762,55.5127,1743000.0],["2019-10-04",54.7398,54.9126,51.3481,53.0576,2484100.0],["2019-10-07",53.0576,53.4122,52.1392,52.1938,561900.0],["2019-10-08",52.4938,53.4486,52.0392,52.7302,602900.0],["2019-10-09",52.8848,53.1122,51.4572,52.5029,388900.0],["2019-10-10",52.4302,53.585,52.4302,53.3304,265500.0],["2019-10-11",53.876,54.1033,52.1938,52.3302,399400.0],["2019-10-14",52.3029,52.512,51.6755,51.8482,842000.0],["2019-10-15",51.8573,52.9758,51.439,52.6029,209400.0],["2019-10-16",52.5848,53.1394,51.9483,53.094,262300.0],["2019-10-17",53.0667,53.4759,52.1392,52.1756,178100.0],["2019-10-18",52.1938,52.8394,51.8482,52.7939,253500.0],["2019-10-21",52.9939,52.9939,52.4484,52.7212,228100.0],["2019-10-22",52.6575,52.8666,51.8391,52.2847,294600.0],["2019-10-23",51.83,52.1028,50.3206,51.3754,770500.0],["2019-10-24",51.6118,52.8939,51.1935,52.5029,310300.0],["2019-10-25",52.4029,53.4031,51.7482,51.8937,335200.0],["2019-10-28",51.8937,52.612,51.0208,51.439,216800.0],["2019-10-29",51.439,51.83,49.7296,50.5479,373100.0],["2019-10-30",50.7753,50.9298,48.7202,50.1569,351000.0],["2019-10-31",50.2206,50.9662,49.7023,50.7116,264500.0],["2019-11-01",50.8844,50.8844,48.7839,50.4661,409600.0],["2019-11-04",50.5116,50.5206,49.1658,49.8569,235200.0],["2019-11-05",49.8387,51.1844,49.2658,50.6025,316800.0],["2019-11-06",51.1481,52.1301,50.7389,51.0026,330100.0],["2019-11-07",50.9662,51.3481,50.2388,50.6389,229500.0],["2019-11-08",50.9207,51.3208,49.8478,50.1024,219800.0],["2019-11-11",50.0205,51.6209,49.5568,51.339,328500.0],["2019-11-12",51.3481,52.2119,51.2299,51.921,329300.0],["2019-11-13",51.9573,52.2847,51.6573,51.8482,154800.0],["2019-11-14",51.8937,51.8937,50.748,51.339,263600.0],["2019-11-15",51.5482,51.7027,50.9571,51.0571,161900.0],["2019-11-18",51.0389,51.3754,50.8298,50.948,316800.0],["2019-11-19",50.9753,51.239,50.7934,50.8207,226000.0],["2019-11-20",50.8025,51.3026,50.8025,50.8753,216400.0],["2019-11-21",51.139,51.139,50.2297,50.4661,430100.0],["2019-11-22",50.5388,50.9298,50.2933,50.3297,207800.0],["2019-11-25",50.4479,50.6207,50.0842,50.3661,272300.0],["2019-11-26",50.3297,51.0208,50.3297,50.6389,240400.0],["2019-11-27",50.8116,51.4118,50.5752,51.0299,136200.0],["2019-11-29",51.1299,51.4118,50.7752,50.7752,137800.0],["2019-12-02",50.4661,50.8935,50.1387,50.8662,329900.0],["2019-12-03",50.4639,51.2222,50.0385,50.279,340200.0],["2019-12-04",49.9368,50.8246,49.8721,50.7321,261200.0],["2019-12-05",50.6489,50.6766,50.168,50.2512,211500.0],["2019-12-06",50.168,50.5102,49.5299,49.6871,350800.0],["2019-12-09",49.6131,50.7043,49.6131,50.4084,189300.0],["2019-12-10",50.6211,50.8246,50.131,50.2605,173600.0],["2019-12-11",50.2512,50.5009,49.8536,50.4639,179200.0],["2019-12-12",50.4084,50.7691,49.4837,49.8813,321500.0],["2019-12-13",49.983,50.8523,49.8813,50.7136,627300.0],["2019-12-16",50.7413,51.7771,50.6766,51.4072,992600.0],["2019-12-17",51.6846,52.0915,50.8801,52.0083,295700.0],["2019-12-18",52.1007,52.4336,51.6661,51.851,329400.0],["2019-12-19",51.6753,52.1747,50.7783,51.3609,1436100.0],["2019-12-20",51.3332,52.1747,51.2407,51.925,263000.0],["2019-12-23",51.7863,51.8511,51.0928,51.4534,234200.0],["2019-12-24",51.2962,52.1932,51.2962,52.0637,66200.0],["2019-12-26",51.925,52.0175,51.3239,51.4349,175300.0],["2019-12-27",51.5274,51.7678,51.2037,51.4627,221800.0],["2019-12-30",51.3332,51.9435,51.2037,51.4811,266200.0],["2019-12-31",51.5551,51.925,50.8246,51.2685,202900.0],["2020-01-02",51.3147,51.3979,50.3992,51.1945,213700.0],["2020-01-03",50.8523,51.7678,50.6766,51.7401,155300.0],["2020-01-06",51.7123,52.073,51.3702,51.8233,139800.0],["2020-01-07",51.7308,51.7678,51.065,51.4072,145000.0],["2020-01-08",51.3609,51.6753,50.7321,51.1205,165300.0],["2020-01-09",51.2592,51.3794,50.7413,50.7691,228800.0],["2020-01-10",50.0293,50.4362,49.1415,50.2512,394500.0],["2020-01-13",50.2512,50.3067,49.3912,49.7519,209500.0],["2020-01-14",49.7796,50.1957,49.4929,49.7796,320500.0],["2020-01-15",49.9276,52.2764,49.7888,51.8973,588000.0],["2020-01-16",51.999,52.2579,50.5287,50.6581,303100.0],["2020-01-17",50.6304,51.0743,50.4269,50.7876,684100.0],["2020-01-21",50.6581,51.1575,50.5749,51.102,286900.0],["2020-01-22",51.0928,51.3239,50.4084,50.5841,254700.0],["2020-01-23",50.5841,51.2407,50.2327,51.1482,128400.0],["2020-01-24",51.1297,51.3239,50.1772,50.8338,146500.0],["2020-01-27",50.4639,50.6304,50.168,50.4824,185400.0],["2020-01-28",50.3067,50.5564,49.8351,50.4362,153100.0],["2020-01-29",50.4362,51.4164,50.2327,51.0558,168500.0],["2020-01-30",50.8616,50.8708,49.8443,50.5564,172000.0],["2020-01-31",50.3437,50.7876,49.6779,50.0663,125400.0],["2020-02-03",50.242,50.8523,49.5854,49.8536,200200.0],["2020-02-04",50.02,50.3899,49.5577,49.5854,110600.0],["2020-02-05",49.7149,50.7691,49.6594,50.4639,150200.0],["2020-02-06",50.2882,50.7876,50.205,50.4917,160800.0],["2020-02-07",50.3899,50.7783,50.0385,50.3437,184600.0],["2020-02-10",50.3345,50.6766,50.0848,50.4177,121900.0],["2020-02-11",50.4547,50.9263,50.2975,50.3067,165100.0],["2020-02-12",50.3529,50.7876,49.9091,50.02,155400.0],["2020-02-13",50.0385,50.5564,49.5854,49.8813,590900.0],["2020-02-14",49.8998,50.6396,49.7703,50.3714,94400.0],["2020-02-18",50.3714,50.6304,49.5114,49.9091,118300.0],["2020-02-19",50.7321,51.7586,49.16,50.2512,276500.0],["2020-02-20",50.1865,50.6304,48.5497,49.3727,560100.0],["2020-02-21",49.3727,49.7519,47.9393,48.7901,461000.0],["2020-02-24",47.9578,48.0595,45.572,46.3118,581900.0],["2020-02-25",46.6077,46.6077,42.8069,44.1848,865200.0],["2020-02-26",43.8149,43.8149,40.7817,41.2718,926000.0],["2020-02-27",41.0222,42.8532,38.6918,41.3736,1014600.0],["2020-02-28",40.3193,43.0936,39.5056,42.2521,916300.0],["2020-03-02",42.5388,42.5388,39.6258,40.4303,1119700.0],["2020-03-03",40.9075,41.2855,37.8553,38.0443,1316800.0],["2020-03-04",39.405,41.6446,38.8286,40.6335,594300.0],["2020-03-05",39.9059,39.9059,35.9465,35.9559,1396900.0],["2020-03-06",35.2094,36.8442,33.9242,35.5118,1147100.0],["2020-03-09",33.31,33.31,28.5474,30.2861,1146300.0],["2020-03-10",32.28,32.4217,29.0577,30.031,963500.0],["2020-03-11",29.0577,29.0577,24.9565,27.6402,1401000.0],["2020-03-12",23.3123,23.3123,17.4157,19.8348,2829000.0],["2020-03-13",23.5391,25.2778,19.9482,25.1172,1852200.0],["2020-03-16",19.8726,22.6792,17.5669,17.5669,1476800.0],["2020-03-17",18.8331,19.6269,15.1289,16.3857,1891000.0],["2020-03-18",15.5919,18.304,12.2845,12.7098,2320200.0],["2020-03-19",13.1917,15.5069,12.3318,14.7698,1848200.0],["2020-03-20",16.0928,18.5686,16.0644,17.2362,1484500.0],["2020-03-23",17.3496,17.7181,15.6203,17.4251,1016400.0],["2020-03-24",19.1639,22.6792,19.1261,20.7042,1361500.0],["2020-03-25",22.7736,27.2433,21.0444,24.6919,2238800.0],["2020-03-26",26.2795,26.8559,22.7642,23.6336,1379900.0],["2020-03-27",21.8476,22.6225,20.09,21.4129,1167900.0],["2020-03-30",20.9877,20.9877,18.2662,18.3323,1216900.0],["2020-03-31",18.5213,19.4379,17.1417,17.3307,1027000.0],["2020-04-01",16.7542,16.9716,15.7431,16.1116,898700.0],["2020-04-02",16.1211,16.7164,15.3557,15.6581,899900.0],["2020-04-03",15.6675,16.14,14.5336,15.384,852800.0],["2020-04-06",16.7731,18.7009,16.6786,17.7275,1703500.0],["2020-04-07",19.5041,20.5435,17.2929,17.5952,2012900.0],["2020-04-08",18.2095,18.3985,16.6786,17.274,2223500.0],["2020-04-09",18.6914,21.0066,18.3229,20.4112,1979400.0],["2020-04-13",21.1956,21.2806,18.4268,19.5797,1252400.0],["2020-04-14",20.7136,22.8681,20.6475,22.3768,2029700.0],["2020-04-15",21.1483,22.2067,20.5719,21.8287,732600.0],["2020-04-16",21.6113,21.6208,20.3734,21.0822,1030800.0],["2020-04-17",24.2761,24.2856,21.4696,22.4429,3305000.0],["2020-04-20",21.6491,25.4951,21.3184,24.2856,3024100.0],["2020-04-21",22.7264,24.6825,22.7264,24.4557,1050300.0],["2020-04-22",25.2022,25.4479,24.5029,25.4007,1170000.0],["2020-04-23",25.7692,26.8842,25.1077,26.7142,1831300.0],["2020-04-24",26.9031,27.0638,25.2967,26.1944,1242900.0],["2020-04-27",26.459,28.8025,25.892,28.1222,1552900.0],["2020-04-28",28.9726,30.1822,26.6953,27.6686,1423000.0],["2020-04-29",28.7647,29.653,27.9332,28.3867,1444300.0],["2020-04-30",27.9993,28.4907,26.2889,27.2528,789800.0],["2020-05-01",26.1188,26.2133,25.1739,26.1566,927400.0],["2020-05-04",25.0321,25.8542,24.4746,25.2684,1157400.0],["2020-05-05",25.8448,26.5346,25.0321,25.3818,694400.0],["2020-05-06",25.429,25.6841,23.2556,24.2289,1093200.0],["2020-05-07",24.8904,25.2684,23.2934,23.7564,1191700.0],["2020-05-08",24.3801,26.922,23.747,26.6197,2122200.0],["2020-05-11",26.3267,26.4496,24.9849,25.5141,688400.0],["2020-05-12",25.5235,25.9109,24.0305,24.2194,896800.0],["2020-05-13",23.6336,24.0305,21.9326,23.3123,779200.0],["2020-05-14",22.4051,23.643,21.6302,23.1705,714100.0],["2020-05-15",22.5091,24.2856,22.5091,23.7186,924300.0],["2020-05-18",25.2873,29.0104,25.2873,27.2433,1773000.0],["2020-05-19",27.2622,27.5268,25.6841,26.8181,1000700.0],["2020-05-20",27.6591,28.6891,26.4685,27.9048,1099200.0],["2020-05-21",28.2166,29.1994,28.0088,28.9726,1433200.0],["2020-05-22",28.7269,30.5602,28.4623,30.4468,783300.0],["2020-05-26",31.8264,33.4706,31.7414,32.9415,1212000.0],["2020-05-27",34.0187,34.4912,30.8531,31.4579,1361100.0],["2020-05-28",31.7508,32.3083,30.2483,31.1366,816900.0],["2020-05-29",30.7114,31.3445,28.8214,30.0593,1112100.0],["2020-06-01",30.2389,31.5429,29.9743,30.5696,550400.0],["2020-06-02",31.2027,31.3445,29.8325,30.6641,889600.0],["2020-06-03",31.1649,34.0187,31.0704,33.3195,798600.0],["2020-06-04",33.6974,34.3967,32.3272,33.5273,763700.0],["2020-06-05",36.882,37.7041,33.8581,34.9826,1848100.0],["2020-06-08",37.1371,37.3261,35.7008,36.778,1129900.0],["2020-06-09",36.6079,36.8536,34.0376,35.7764,662900.0],["2020-06-10",35.4834,35.559,32.8659,33.4706,1248500.0],["2020-06-11",30.6169,32.5729,29.7664,30.872,1237400.0],["2020-06-12",32.5068,33.2061,30.2861,31.7697,645100.0],["2020-06-15",30.2389,33.0738,30.0026,32.554,1388900.0],["2020-06-16",34.4251,34.6802,31.8359,33.0549,1531400.0],["2020-06-17",33.036,33.31,32.0532,32.6863,443400.0],["2020-06-18",32.0154,33.121,31.7603,32.6202,302500.0],["2020-06-19",33.1777,33.1777,30.3523,31.3161,686300.0],["2020-06-22",31.2405,31.2405,29.4924,30.7964,805500.0],["2020-06-23",31.3634,31.5524,30.7397,31.0326,269900.0],["2020-06-24",29.6719,29.8609,27.1772,28.5474,1318100.0],["2020-06-25",27.1961,29.0577,27.1677,27.7631,727500.0],["2020-06-26",27.4134,27.9143,26.2606,26.6764,751100.0],["2020-06-29",26.4779,27.1205,25.4951,26.1566,869600.0],["2020-06-30",25.7503,26.3362,25.3345,25.9865,784100.0],["2020-07-01",25.9582,28.7269,25.9487,26.6386,794400.0],["2020-07-02",27.8198,28.2544,26.5819,26.7047,591500.0],["2020-07-06",27.0921,27.4512,26.3267,26.9504,365200.0],["2020-07-07",26.4779,27.7158,26.2606,26.3173,503900.0],["2020-07-08",26.3078,27.0921,25.4668,26.0905,1053900.0],["2020-07-09",25.6274,25.9298,24.5407,24.9943,1302300.0],["2020-07-10",24.8242,26.4023,24.5407,26.2228,742200.0],["2020-07-13",26.5913,26.7236,24.5691,24.8337,1551200.0],["2020-07-14",24.5029,25.4574,24.4273,24.7297,484900.0],["2020-07-15",25.892,26.7236,25.2306,26.563,1957600.0],["2020-07-16",25.7975,25.9676,24.9565,25.6085,1357300.0],["2020-07-17",25.4857,25.703,24.9282,25.0983,781000.0],["2020-07-20",25.1455,25.7503,24.484,25.2117,499700.0],["2020-07-21",25.2306,26.9031,25.2306,26.2228,1156300.0],["2020-07-22",26.1094,26.3645,25.4196,25.9582,484500.0],["2020-07-23",25.8448,26.563,25.807,25.9771,720000.0],["2020-07-24",25.7125,26.0243,25.2495,25.618,1017700.0],["2020-07-27",25.3818,25.4762,24.5596,24.9187,818100.0],["2020-07-28",24.777,25.3156,23.8509,24.0777,832600.0],["2020-07-29",24.0021,24.2005,23.1611,23.4824,907700.0],["2020-07-30",23.1327,23.1989,22.4902,22.8398,733400.0],["2020-07-31",22.6508,22.7453,21.5546,22.528,886400.0],["2020-08-03",22.2161,22.528,21.5924,22.2917,988500.0],["2020-08-04",22.2823,24.4462,22.2634,23.9549,694400.0],["2020-08-05",24.0966,25.2117,23.2367,23.9076,1325900.0],["2020-08-06",23.7659,24.8904,23.265,24.4651,524300.0],["2020-08-07",24.5502,25.5896,24.1344,25.2117,423900.0],["2020-08-10",25.4196,26.4401,25.3723,25.807,668500.0],["2020-08-11",26.8086,27.5174,26.1944,26.5724,1216600.0],["2020-08-12",27.3095,27.3662,25.3912,26.1661,436700.0],["2020-08-13",25.8542,27.1866,25.8542,26.9598,596800.0],["2020-08-14",26.7425,27.4985,26.5157,26.9126,320700.0],["2020-08-17",27.0354,27.2339,26.1377,26.6669,355600.0],["2020-08-18",26.459,26.6669,25.7786,26.3362,356100.0],["2020-08-19",26.1566,26.4212,25.3156,26.2322,670600.0],["2020-08-20",25.8542,26.6291,25.6085,26.3834,481600.0],["2020-08-21",26.0432,27.3662,26.0432,26.3834,506200.0],["2020-08-24",26.4118,26.9031,25.6652,26.7425,518500.0],["2020-08-25",26.9315,27.2528,26.6953,27.2433,282800.0],["2020-08-26",27.1394,27.4229,26.5441,27.0354,601300.0],["2020-08-27",27.3945,29.2467,27.3284,27.9521,1149500.0],["2020-08-28",28.0277,30.0215,28.0277,29.7191,1052500.0],["2020-08-31",29.4735,29.5774,27.4985,27.9237,597700.0],["2020-09-01",27.593,28.1127,27.1772,27.4985,643500.0],["2020-09-02",27.6402,27.8198,27.2622,27.6308,487100.0],["2020-09-03",27.593,28.3867,26.4212,26.7142,778300.0],["2020-09-04",27.0354,28.16,26.6575,27.6402,509300.0],["2020-09-08",27.2811,28.1599,27.215,27.7725,522100.0],["2020-09-09",27.6497,27.7725,27.1394,27.4607,634300.0],["2020-09-10",27.4701,28.0371,26.6858,26.6953,518400.0],["2020-09-11",26.6953,26.7898,25.6841,26.2889,489200.0],["2020-09-14",26.5441,27.782,26.4874,27.4418,343800.0],["2020-09-15",27.5457,28.5001,27.1961,27.5363,362800.0],["2020-09-16",27.4418,29.1994,27.4418,28.434,519300.0],["2020-09-17",27.971,28.9537,27.7725,28.1599,450500.0],["2020-09-18",28.056,28.5379,27.6402,28.2544,402300.0],["2020-09-21",27.2622,27.4796,26.4779,27.111,638000.0],["2020-09-22",27.1299,27.6308,25.8164,26.7236,945500.0],["2020-09-23",26.4496,27.111,26.081,26.2606,432400.0],["2020-09-24",26.1472,26.2133,25.429,25.8164,780000.0],["2020-09-25",25.9676,27.0354,25.9109,26.459,238500.0],["2020-09-28",26.8559,27.6875,26.5157,27.0827,329200.0],["2020-09-29",26.9409,26.9504,25.5707,25.892,624800.0],["2020-09-30",25.7975,26.6858,25.7975,26.5252,355400.0],["2020-10-01",26.7992,27.489,25.9771,26.4496,569200.0],["2020-10-02",25.8448,26.922,25.5141,26.8181,349500.0],["2020-10-05",26.7331,27.0449,25.3818,26.0716,872200.0],["2020-10-06",26.2984,26.7425,25.5329,25.6274,736900.0],["2020-10-07",26.081,26.4401,25.7786,26.3267,300400.0],["2020-10-08",26.4212,26.8087,26.1188,26.3173,311700.0],["2020-10-09",26.3456,26.9787,26.2511,26.6008,482400.0],["2020-10-12",26.4212,26.6102,25.9015,25.9865,368400.0],["2020-10-13",25.9771,25.9771,24.5313,24.7203,803200.0],["2020-10-14",24.5596,24.9943,24.5596,24.6352,266300.0],["2020-10-15",24.1816,25.0699,24.1816,24.6447,344500.0],["2020-10-16",24.5785,24.7864,23.8509,23.9927,626300.0],["2020-10-19",24.1816,24.1816,23.643,23.7564,569000.0],["2020-10-20",23.8793,24.2572,23.6525,23.8982,547600.0],["2020-10-21",23.7659,24.1249,23.6336,24.0116,845300.0],["2020-10-22",23.8604,25.7975,23.8604,25.3629,935900.0],["2020-10-23",25.4196,25.9865,24.4746,25.8731,627000.0],["2020-10-26",25.3156,25.4762,24.2383,25.0699,586500.0],["2020-10-27",25.0888,25.1833,24.1816,24.4462,582000.0],["2020-10-28",23.6808,24.2761,23.1327,23.4729,729200.0],["2020-10-29",23.3312,24.4179,23.1894,24.1155,545600.0],["2020-10-30",23.8509,25.2495,23.6336,24.5785,623300.0],["2020-11-02",24.5785,24.8715,24.2572,24.777,283500.0],["2020-11-03",25.0416,26.3929,24.9376,26.1755,403800.0],["2020-11-04",25.8637,26.9126,25.5235,26.459,362500.0],["2020-11-05",26.5913,28.0277,26.5913,27.3851,464400.0],["2020-11-06",27.0354,27.971,26.8087,27.6402,396300.0],["2020-11-09",34.1983,35.8425,31.5429,34.3589,3221700.0],["2020-11-10",34.2172,34.6519,33.3006,33.7352,1421800.0],["2020-11-11",33.5746,33.688,30.8153,31.4957,1171400.0],["2020-11-12",30.6452,31.7225,30.5696,30.8436,468600.0],["2020-11-13",31.25,32.5068,31.25,31.9398,592600.0],["2020-11-16",33.6596,35.4173,32.3934,33.4518,1149400.0],["2020-11-17",33.2061,33.773,32.8375,33.6785,503600.0],["2020-11-18",33.7163,35.1243,33.5935,34.3967,1076500.0],["2020-11-19",34.2077,35.2661,33.8486,35.2566,467400.0],["2020-11-20",35.5968,36.0126,34.6519,35.4551,550500.0],["2020-11-23",35.748,37.071,35.4834,36.0599,927800.0],["2020-11-24",36.9387,37.2316,36.1166,36.6079,792200.0],["2020-11-25",36.2394,36.8725,35.5212,36.8536,299000.0],["2020-11-27",36.4,37.3261,36.3811,37.156,206200.0],["2020-11-30",37.156,37.156,34.7842,35.937,744600.0],["2020-12-01",36.5418,37.4962,36.2961,36.5607,431100.0],["2020-12-02",36.0882,37.6096,36.0882,37.5434,462300.0],["2020-12-03",37.5623,37.8458,37.1466,37.6379,470700.0],["2020-12-04",37.7513,38.4884,37.0143,37.0899,366800.0],["2020-12-07",36.6646,37.3545,36.1543,37.0993,483700.0],["2020-12-08",37.2789,37.9025,36.7119,37.6096,487200.0],["2020-12-09",37.9025,38.3561,36.8725,37.7986,352700.0],["2020-12-10",37.3828,37.808,36.1355,36.8158,768900.0],["2020-12-11",36.7497,37.0521,35.7291,36.3339,489400.0],["2020-12-14",37.0237,37.345,35.8803,36.2205,295500.0],["2020-12-15",36.3811,36.5607,35.7764,36.1355,530400.0],["2020-12-16",36.1543,36.3717,35.2944,36.0977,401700.0],["2020-12-17",36.126,37.2316,35.8614,36.2961,712100.0],["2020-12-18",36.0126,36.5701,35.8142,36.0221,754500.0],["2020-12-21",35.5779,35.8992,35.1243,35.4173,1913700.0],["2020-12-22",35.4362,35.5496,34.718,35.0865,507900.0],["2020-12-23",34.9731,37.5623,34.9731,37.0426,855700.0],["2020-12-24",35.285,37.3923,35.285,36.9009,236300.0],["2020-12-28",36.9954,37.5056,36.6741,37.0521,308200.0],["2020-12-29",36.9009,37.4111,36.2866,36.7119,267800.0],["2020-12-30",36.504,37.808,36.504,37.5245,287600.0],["2020-12-31",37.619,37.7702,36.9576,37.1749,178600.0],["2021-01-04",37.1844,37.9309,36.7875,37.4584,604200.0],["2021-01-05",37.0237,38.6585,36.967,38.4979,425200.0],["2021-01-06",38.9987,39.7169,38.8853,39.216,616600.0],["2021-01-07",39.4239,39.7263,38.5357,39.3105,298800.0],["2021-01-08",39.0459,39.6129,38.564,39.0837,330400.0],["2021-01-11",39.1026,39.6885,38.4223,39.4523,363900.0],["2021-01-12",39.887,40.1516,39.0648,39.5468,371700.0],["2021-01-13",39.8775,39.9626,38.9136,39.509,301900.0],["2021-01-14",39.7736,40.1516,39.3389,39.6602,1270000.0],["2021-01-15",39.4995,39.6507,38.2238,39.216,279600.0],["2021-01-19",39.6696,39.6885,38.0632,39.4334,454000.0],["2021-01-20",39.6885,39.8397,39.0648,39.4617,364600.0],["2021-01-21",39.2538,39.8586,38.479,39.027,297500.0],["2021-01-22",39.0176,39.509,38.3467,38.8475,232700.0],["2021-01-25",38.5073,39.1782,37.8553,39.131,525100.0],["2021-01-26",39.5373,39.6507,38.2711,38.4506,406300.0],["2021-01-27",37.7986,39.216,35.7102,36.4,724600.0],["2021-01-28",37.3167,38.5546,36.4095,38.2522,407000.0],["2021-01-29",38.186,38.5262,37.1088,37.8931,281900.0],["2021-02-01",38.5546,38.7152,37.1749,37.9876,218800.0],["2021-02-02",38.186,39.7925,38.1293,39.6318,469900.0],["2021-02-03",39.8114,40.5957,39.7736,40.0287,444400.0],["2021-02-04",40.0949,42.4006,40.0949,41.8808,745100.0],["2021-02-05",42.5234,43.4117,41.38,41.3989,522600.0],["2021-02-08",41.7485,42.8069,41.5974,41.9092,471100.0],["2021-02-09",42.0982,42.514,41.6162,41.7674,248300.0],["2021-02-10",41.9564,42.4384,41.2005,41.5123,290700.0],["2021-02-11",41.9848,41.9848,40.1704,40.4917,613300.0],["2021-02-12",40.6902,41.2666,40.4917,40.5862,355700.0],["2021-02-16",40.5484,42.221,40.5484,41.2005,462700.0],["2021-02-17",40.8697,43.1093,40.8697,42.7597,818400.0],["2021-02-18",42.7786,44.1866,42.5329,43.1943,399500.0],["2021-02-19",44.2243,45.2638,43.7424,43.922,602600.0],["2021-02-22",43.8747,46.256,43.8747,45.3583,913600.0],["2021-02-23",45.6134,45.7741,42.0793,45.037,361000.0],["2021-02-24",45.8213,47.0404,45.3111,45.982,631700.0],["2021-02-25",45.8308,47.3427,45.3772,45.8686,468300.0],["2021-02-26",45.9631,47.2293,45.7457,46.4639,532900.0],["2021-03-01",47.1726,47.8719,46.7096,46.9269,715100.0],["2021-03-02",46.9081,47.4939,45.9536,46.634,442300.0],["2021-03-03",47.1348,48.2215,46.7758,48.1554,325900.0],["2021-03-04",48.6657,48.9019,46.4072,47.2671,336700.0],["2021-03-05",47.9475,47.9475,45.0748,47.6546,512300.0],["2021-03-08",47.9097,49.5539,47.5412,47.9664,470000.0],["2021-03-09",48.5145,48.5145,46.2844,46.738,719500.0],["2021-03-10",46.7758,47.4372,45.3583,45.6229,856300.0],["2021-03-11",46.1048,47.0687,45.8119,47.0592,418700.0],["2021-03-12",47.7207,49.0909,47.3427,48.9964,366000.0],["2021-03-15",48.9114,49.5917,48.2404,49.2988,436900.0],["2021-03-16",49.6106,49.6106,47.8152,48.4767,745100.0],["2021-03-17",47.7963,49.1287,47.6829,48.3822,791800.0],["2021-03-18",48.0893,48.4767,46.4072,47.2482,480800.0],["2021-03-19",46.8514,47.201,46.4923,46.5206,186900.0],["2021-03-22",46.549,46.7663,44.8858,45.8497,415400.0],["2021-03-23",45.8497,45.9347,44.2527,44.848,348700.0],["2021-03-24",45.8213,45.8308,44.47,44.6212,331200.0],["2021-03-25",44.5645,47.0309,43.5723,46.738,371000.0],["2021-03-26",47.2388,47.2388,45.4434,46.7285,523900.0],["2021-03-29",46.0859,46.9553,45.3583,45.689,556600.0],["2021-03-30",45.6985,47.8436,45.6985,46.7569,738400.0],["2021-03-31",46.5395,47.2955,45.9064,46.9458,528300.0],["2021-04-01",47.1726,47.2482,46.2466,46.8986,438000.0],["2021-04-05",47.012,48.231,45.9631,46.2088,621500.0],["2021-04-06",46.2938,46.927,46.0954,46.3883,173600.0],["2021-04-07",46.8136,47.7585,46.7852,47.0687,336100.0],["2021-04-08",47.1443,47.5317,46.3978,46.6151,252900.0],["2021-04-09",46.6151,47.1537,45.6324,46.8986,236100.0],["2021-04-12",46.4828,46.8986,45.3772,45.4245,385500.0],["2021-04-13",44.8858,46.1048,44.007,45.9442,644100.0],["2021-04-14",45.9536,46.5868,45.1126,45.4623,592200.0],["2021-04-15",45.6607,46.171,44.574,45.1599,319700.0],["2021-04-16",45.519,46.6529,44.2905,46.5962,534600.0],["2021-04-19",46.3222,46.6907,45.9347,46.5301,430700.0],["2021-04-20",46.4545,47.0309,45.0654,46.7569,394700.0],["2021-04-21",46.7474,48.0326,46.4923,47.2388,340600.0],["2021-04-22",47.5034,47.6546,46.9836,47.4656,295200.0],["2021-04-23",47.853,48.0987,47.1537,47.5884,327300.0],["2021-04-26",47.2482,47.5695,46.1426,46.6151,315900.0],["2021-04-27",47.012,47.2388,46.3316,47.2388,197000.0],["2021-04-28",47.1065,47.2388,46.0859,46.4545,311300.0],["2021-04-29",46.8986,47.0025,46.1426,46.2182,378100.0],["2021-04-30",46.2277,47.097,45.7174,46.634,215500.0],["2021-05-03",46.7474,47.579,46.549,46.9553,344400.0],["2021-05-04",46.3789,47.0498,46.0954,46.9175,317000.0],["2021-05-05",46.9175,47.2482,45.2638,45.9347,655800.0],["2021-05-06",46.4828,46.4828,45.1504,45.793,306400.0],["2021-05-07",45.7835,46.067,45.1504,45.6985,376400.0],["2021-05-10",45.7646,45.8308,43.8464,44.4133,784000.0],["2021-05-11",44.1298,45.0748,43.5818,44.5551,340700.0],["2021-05-12",44.196,44.7063,42.1454,42.9297,670300.0],["2021-05-13",43.3644,43.733,41.9186,43.3455,543700.0],["2021-05-14",43.7519,44.7819,43.5629,44.0354,450900.0],["2021-05-17",43.8464,44.3094,42.8636,43.8936,630800.0],["2021-05-18",44.574,45.3111,44.0165,44.281,586900.0],["2021-05-19",43.7235,44.2054,43.0526,43.6763,567100.0],["2021-05-20",44.0165,44.4511,43.1376,43.9598,475800.0],["2021-05-21",44.1488,45.0937,43.7519,43.8558,706100.0],["2021-05-24",43.9503,44.2621,43.44,43.4495,879400.0],["2021-05-25",43.9125,44.2999,42.9297,42.9959,796400.0],["2021-05-26",43.0337,44.0732,43.0053,43.3172,800600.0],["2021-05-27",43.7991,44.2621,42.9959,43.1282,295900.0],["2021-05-28",43.2794,43.3644,42.5423,42.8069,507800.0],["2021-06-01",43.3172,45.1504,43.3077,44.8764,592000.0],["2021-06-02",45.1882,45.1977,43.8369,44.1866,352800.0],["2021-06-03",44.1771,44.1771,42.7124,43.4495,407900.0],["2021-06-04",43.6952,43.7991,42.9392,43.4684,352800.0],["2021-06-07",43.4778,44.574,43.2983,43.4589,512100.0],["2021-06-08",43.8842,43.8842,42.8069,43.4684,382400.0],["2021-06-09",43.0715,43.3266,42.6652,42.8825,528100.0],["2021-06-10",43.062,43.6952,42.7313,43.5534,264800.0],["2021-06-11",43.9881,43.9881,43.2321,43.6101,164400.0],["2021-06-14",43.6101,43.6857,43.1187,43.2321,186100.0],["2021-06-15",43.6574,43.6574,42.7597,43.1471,378200.0],["2021-06-16",43.3361,43.6574,42.9298,43.6007,686300.0],["2021-06-17",43.8653,43.9409,42.5423,42.9392,758800.0],["2021-06-18",42.7313,42.9959,42.0037,42.3155,638100.0],["2021-06-21",42.5423,44.8764,42.5234,44.8291,480800.0],["2021-06-22",44.47,44.8008,43.7802,43.9031,478200.0],["2021-06-23",43.9409,44.2622,43.7046,43.9409,253400.0],["2021-06-24",44.3283,44.3283,43.544,43.9598,324900.0],["2021-06-25",44.1771,44.3566,43.7519,43.9031,188400.0],["2021-06-28",43.9598,44.2716,42.2966,42.5234,782600.0],["2021-06-29",42.5234,42.7975,42.2777,42.4762,298300.0],["2021-06-30",42.4006,43.0148,42.3533,42.3628,258300.0],["2021-07-01",42.4384,42.8541,42.3061,42.8164,349600.0],["2021-07-02",42.788,43.2416,42.2494,43.0715,180500.0],["2021-07-06",42.6746,43.0715,42.2872,42.9109,676900.0],["2021-07-07",42.7313,43.1376,42.3344,42.8069,410100.0],["2021-07-08",42.0793,42.3817,41.106,42.0509,416300.0],["2021-07-09",42.1076,42.8542,42.1076,42.8447,204400.0],["2021-07-12",42.5329,42.5707,41.569,42.0131,392600.0],["2021-07-13",41.3895,41.569,40.728,41.1627,409600.0],["2021-07-14",41.106,41.5218,40.8225,41.2477,184700.0],["2021-07-15",40.8603,41.2099,40.539,41.106,275000.0],["2021-07-16",41.106,41.2761,39.698,40.4445,618600.0],["2021-07-19",39.1877,39.32,36.9954,37.9687,1714900.0],["2021-07-20",38.0065,39.8208,37.8269,39.7925,606300.0],["2021-07-21",40.0665,40.3311,38.7719,39.887,757200.0],["2021-07-22",39.4239,40.1516,38.838,40.0382,382000.0],["2021-07-23",40.2272,40.2272,39.5562,39.7074,482300.0],["2021-07-26",39.9248,40.2744,39.3672,39.9248,792800.0],["2021-07-27",39.6413,40.0665,39.1877,39.4806,767200.0],["2021-07-28",40.624,41.4934,40.3216,40.8036,934600.0],["2021-07-29",40.8981,41.7485,40.1799,40.8225,476900.0],["2021-07-30",40.813,41.2194,39.4617,39.6885,329200.0],["2021-08-02",39.6885,40.7658,39.6885,39.8586,517600.0],["2021-08-03",39.7074,39.7074,38.0726,39.3294,558900.0],["2021-08-04",37.619,39.1499,37.4584,39.131,1224300.0],["2021-08-05",39.405,41.9942,38.942,41.8147,557900.0],["2021-08-06",41.8903,42.7597,41.654,42.7124,376400.0],["2021-08-09",42.3533,42.3533,40.4445,40.6524,399800.0],["2021-08-10",40.6335,40.9926,40.0004,40.5484,398900.0],["2021-08-11",40.3689,42.2872,40.1138,42.1832,274800.0],["2021-08-12",42.1076,42.1076,41.1816,41.6257,138500.0],["2021-08-13",41.7202,42.7786,41.3895,42.7313,188500.0],["2021-08-16",42.0509,42.7219,42.0509,42.6746,326100.0],["2021-08-17",42.3628,42.6085,41.484,42.1076,286300.0],["2021-08-18",42.1454,42.5045,41.2288,41.8241,137700.0],["2021-08-19",41.569,41.758,40.2083,40.3122,210800.0],["2021-08-20",39.9531,41.484,39.9531,41.4745,185200.0],["2021-08-23",41.8525,42.599,41.0304,41.4084,187500.0],["2021-08-24",41.484,42.5045,41.484,42.4006,219100.0],["2021-08-25",42.3533,43.5818,42.0604,43.5629,263800.0],["2021-08-26",43.44,43.7046,42.4856,42.9014,373800.0],["2021-08-27",42.9959,43.2321,42.3344,42.9581,317900.0],["2021-08-30",42.514,42.8542,41.0398,41.3044,330500.0],["2021-08-31",40.8792,41.8619,40.4067,41.7485,266000.0],["2021-09-01",41.3139,41.8997,40.8792,41.6635,311200.0],["2021-09-02",41.9753,42.3344,41.4367,41.7485,151600.0],["2021-09-03",41.3895,41.8052,40.917,41.4651,109100.0],["2021-09-07",41.1249,42.0887,41.1249,41.6162,196000.0],["2021-09-08",41.4934,42.1454,40.4161,41.569,218500.0],["2021-09-09",41.3517,42.5234,41.2477,41.8525,94000.0],["2021-09-10",42.0604,42.8258,41.7674,42.5234,294700.0],["2021-09-13",42.9014,43.2132,42.0604,42.9297,360400.0],["2021-09-14",42.7691,42.7691,41.3517,41.5785,402700.0],["2021-09-15",41.4367,41.8714,41.1816,41.8525,164600.0],["2021-09-16",41.5785,42.221,41.5785,41.8052,132600.0],["2021-09-17",41.758,42.4289,41.758,42.2305,154300.0],["2021-09-20",41.6635,42.514,41.3422,42.3533,273100.0],["2021-09-21",42.4951,42.8069,41.9092,41.9753,193500.0],["2021-09-22",42.0037,42.4006,41.7107,42.0604,204600.0],["2021-09-23",42.2116,43.1754,42.0415,43.062,494500.0],["2021-09-24",42.6652,43.2416,42.6652,43.2227,280500.0],["2021-09-27",43.2794,44.6118,43.0715,44.007,480400.0],["2021-09-28",43.922,44.6118,43.5156,43.5345,216700.0],["2021-09-29",43.5723,43.7897,42.9203,43.2416,282700.0],["2021-09-30",43.3739,44.2054,42.8541,43.8275,284900.0],["2021-10-01",44.4322,46.067,44.0732,45.3111,862100.0],["2021-10-04",45.5378,45.6701,43.3455,43.7141,362000.0],["2021-10-05",43.7991,44.1015,42.9298,43.3644,447100.0],["2021-10-06",42.8636,43.2888,41.6635,42.5707,322600.0],["2021-10-07",42.9392,42.9864,42.1738,42.9486,299500.0],["2021-10-08",43.0809,43.3833,42.3155,42.599,163200.0],["2021-10-11",42.3439,42.9392,42.0982,42.6746,87500.0],["2021-10-12",42.7408,43.0715,42.41,42.7597,227300.0],["2021-10-13",42.6085,43.2321,42.5234,42.9959,181700.0],["2021-10-14",43.1282,44.2338,42.7408,44.2149,167700.0],["2021-10-15",44.2716,45.1693,44.0543,44.0921,192600.0],["2021-10-18",43.8275,44.3094,42.8919,43.6574,260800.0],["2021-10-19",43.7235,43.7235,42.873,43.1282,229400.0],["2021-10-20",42.9675,43.9976,42.599,43.7991,252000.0],["2021-10-21",43.8747,45.0559,43.6479,45.0465,230400.0],["2021-10-22",44.9803,45.689,44.9803,45.3583,618800.0],["2021-10-25",45.3583,45.6512,44.9047,45.1882,301100.0],["2021-10-26",45.3205,45.3205,44.2433,44.7157,189700.0],["2021-10-27",44.2905,44.574,43.2227,43.7708,250000.0],["2021-10-28",43.7802,44.0354,42.2872,42.873,353300.0],["2021-10-29",42.7219,43.9409,42.6368,43.9125,123900.0],["2021-11-01",43.6574,45.2166,43.6574,44.4322,216800.0],["2021-11-02",44.3944,45.33,43.5629,45.1693,200800.0],["2021-11-03",45.3205,46.9836,44.9614,46.6057,855600.0],["2021-11-04",47.1065,47.1065,45.3583,45.5851,346700.0],["2021-11-05",47.201,48.0042,46.1993,46.7852,470000.0],["2021-11-08",46.7758,47.012,45.1788,45.6985,1585500.0],["2021-11-09",45.0843,46.0198,44.7724,45.2544,281700.0],["2021-11-10",44.8197,45.5284,44.5834,44.8575,209100.0],["2021-11-11",44.8858,45.1693,44.4228,45.1032,297300.0],["2021-11-12",45.1788,45.2355,44.4133,44.6212,242600.0],["2021-11-15",44.5078,45.0087,43.9503,44.2149,186300.0],["2021-11-16",43.9692,44.763,43.4117,44.1771,115300.0],["2021-11-17",45.1693,45.7268,43.9125,44.763,270600.0],["2021-11-18",45.0181,45.3111,44.3283,45.1032,173200.0],["2021-11-19",44.5551,45.8213,43.7141,45.689,667000.0],["2021-11-22",45.8308,46.3411,45.1599,46.1143,330700.0],["2021-11-23",46.1143,46.36,45.6702,46.2938,233100.0],["2021-11-24",45.8119,46.908,45.7268,46.8324,236700.0],["2021-11-26",44.5645,46.36,43.9409,46.0103,635500.0],["2021-11-29",46.3127,46.5017,45.0087,46.1426,224600.0],["2021-11-30",45.2355,45.878,43.4117,44.3283,429900.0],["2021-12-01",44.952,45.2449,43.1849,43.4684,337600.0],["2021-12-02",43.6385,44.9614,43.6007,44.7819,428200.0],["2021-12-03",44.6118,44.7346,43.4684,44.2055,252600.0],["2021-12-06",44.111,45.7646,43.9503,45.3583,297100.0],["2021-12-07",45.4906,46.7758,45.4906,46.1615,195400.0],["2021-12-08",46.4167,47.957,46.36,46.8419,245600.0],["2021-12-09",46.1143,47.4467,46.1143,47.2388,220500.0],["2021-12-10",47.1254,47.39,46.5773,46.634,190500.0],["2021-12-13",46.3883,47.201,45.8308,46.8702,231800.0],["2021-12-14",46.3033,47.4183,46.2938,46.3222,292400.0],["2021-12-15",46.3222,46.7758,44.9709,45.9536,492800.0],["2021-12-16",46.2938,46.2938,45.1788,45.3111,178900.0],["2021-12-17",45.0465,46.0198,44.4228,45.8213,165200.0],["2021-12-20",44.952,45.5662,44.7535,44.9425,418800.0],["2021-12-21",45.1977,47.8341,45.1977,47.1443,419800.0],["2021-12-22",47.1065,48.2877,46.5112,48.2405,207000.0],["2021-12-23",48.4011,48.4011,46.908,47.2199,133800.0],["2021-12-27",46.8608,47.8625,46.7852,47.6168,76800.0],["2021-12-28",47.5979,48.1176,47.2482,47.2766,85900.0],["2021-12-29",47.4183,47.8719,47.201,47.4656,120500.0],["2021-12-30",47.2482,47.7207,47.0403,47.3333,137900.0],["2021-12-31",47.2577,47.4183,46.9459,47.3049,114800.0],["2022-01-03",46.9931,48.4011,46.9931,47.664,222500.0],["2022-01-04",47.7963,48.1838,46.8325,47.0781,202300.0],["2022-01-05",46.7474,47.3144,46.2182,46.5112,271400.0],["2022-01-06",46.6246,47.201,45.1126,45.7363,256900.0],["2022-01-07",45.4245,46.0103,45.0087,45.3489,944500.0],["2022-01-10",44.9425,45.1221,44.0448,44.763,963900.0],["2022-01-11",44.6212,45.3489,44.0448,45.2166,210900.0],["2022-01-12",45.1221,45.1977,44.3,44.4322,107600.0],["2022-01-13",44.4039,45.1882,44.2999,44.5551,158000.0],["2022-01-14",43.4684,44.5551,42.8636,43.9692,205300.0],["2022-01-18",43.0809,43.9314,42.9959,43.3361,217800.0],["2022-01-19",43.3361,45.0843,43.3361,44.5929,150500.0],["2022-01-20",44.3755,46.1426,44.2149,44.3188,716000.0],["2022-01-21",43.5723,44.6779,42.6746,43.166,326000.0],["2022-01-24",42.4006,43.6385,41.8525,43.5062,576000.0],["2022-01-25",42.8542,44.8197,42.5234,44.2244,286100.0],["2022-01-26",43.9031,45.5284,43.7424,45.2071,445600.0],["2022-01-27",45.0559,45.5756,44.0732,44.111,457800.0],["2022-01-28",43.8936,46.1332,43.8936,45.7363,568100.0],["2022-01-31",45.3772,47.2482,44.9236,46.9931,683400.0],["2022-02-01",47.2482,54.3827,46.6907,53.1543,7369900.0],["2022-02-02",52.6818,55.6962,52.5873,55.3277,2443700.0],["2022-02-03",54.0803,55.9514,54.052,55.5167,810900.0],["2022-02-04",54.9025,55.9136,54.9025,55.4694,689100.0],["2022-02-07",55.4694,56.5372,55.3371,56.386,347000.0],["2022-02-08",56.4616,56.6412,55.8096,56.4238,291300.0],["2022-02-09",56.2349,56.8869,55.9892,56.6034,474400.0],["2022-02-10",56.027,57.3405,55.8096,56.5183,666900.0],["2022-02-11",57.9736,58.9941,57.4255,58.2571,952500.0],["2022-02-14",57.9074,59.117,57.7468,58.1531,383300.0],["2022-02-15",58.4933,58.9185,58.1153,58.2098,615800.0],["2022-02-16",53.8724,55.7529,53.3622,55.1387,3096100.0],["2022-02-17",54.8174,56.1214,53.8063,54.0425,1399300.0],["2022-02-18",54.4489,54.5339,52.7763,53.2204,809000.0],["2022-02-22",52.5211,54.1181,52.4928,54.0425,544800.0],["2022-02-23",54.6757,54.6757,52.4455,53.0598,717700.0],["2022-02-24",50.773,53.3338,50.773,52.8613,521700.0],["2022-02-25",52.9558,54.2504,52.4739,53.9291,673000.0],["2022-02-28",53.9291,54.8458,53.2677,54.2221,708500.0],["2022-03-01",53.9669,54.8363,52.7574,54.1748,1643100.0],["2022-03-02",53.674,55.4033,53.107,53.9291,598900.0],["2022-03-03",54.1087,54.1181,51.3399,53.3905,537400.0],["2022-03-04",53.8157,53.8157,51.6234,51.9164,475300.0],["2022-03-07",51.8786,51.9447,48.2121,48.2121,1521800.0],["2022-03-08",48.4767,50.7446,46.0292,49.2894,650600.0],["2022-03-09",50.206,51.3399,48.987,50.7446,408400.0],["2022-03-10",49.8658,51.0848,49.072,50.0359,244300.0],["2022-03-11",50.1776,50.7824,49.3461,49.8752,567200.0],["2022-03-14",49.535,50.0737,48.3633,49.7902,464100.0],["2022-03-15",50.0642,51.6707,49.828,50.8013,322000.0],["2022-03-16",50.7446,52.7479,50.7446,52.5778,599200.0],["2022-03-17",52.1337,53.1637,52.0203,53.0503,367200.0],["2022-03-18",52.54,53.7874,52.4928,52.7857,215600.0],["2022-03-21",52.6629,53.1543,52.0109,52.4266,451500.0],["2022-03-22",52.5684,54.326,52.1904,53.4189,182100.0],["2022-03-23",52.9558,53.6173,52.0203,52.1526,140700.0],["2022-03-24",51.9731,52.7479,51.9731,52.1148,144300.0],["2022-03-25",52.1904,52.729,51.2738,51.3116,179700.0],["2022-03-28",50.9336,51.5195,50.6974,51.047,299500.0],["2022-03-29",51.8124,52.077,50.8675,51.236,203800.0],["2022-03-30",50.8013,51.4061,50.8013,50.9147,77600.0],["2022-03-31",50.8675,52.3132,50.7068,51.7841,300000.0],["2022-04-01",52.077,52.1243,49.7807,50.4611,334500.0],["2022-04-04",50.0359,50.5462,49.9886,49.9886,184500.0],["2022-04-05",50.3005,50.5556,48.335,48.5145,262800.0],["2022-04-06",47.9853,48.3444,46.9931,47.7869,366900.0],["2022-04-07",47.6262,49.5823,47.579,49.4689,452500.0],["2022-04-08",49.1382,50.4422,48.798,49.724,194500.0],["2022-04-11",49.4784,51.2454,49.1476,50.2816,380600.0],["2022-04-12",50.3666,51.7368,50.3288,50.8013,211400.0],["2022-04-13",51.2454,51.8408,50.4328,51.5951,326000.0],["2022-04-14",51.6423,52.4361,51.1415,51.6045,150400.0],["2022-04-18",51.1509,51.8219,51.1509,51.7085,72000.0],["2022-04-19",51.3777,53.4661,51.3777,53.2866,150400.0],["2022-04-20",53.2204,53.8441,52.3794,52.8141,383700.0],["2022-04-21",53.863,53.863,51.5384,51.8691,121700.0],["2022-04-22",51.803,53.0976,51.5289,52.455,287800.0],["2022-04-25",52.2093,53.7968,52.2093,52.8235,396300.0],["2022-04-26",52.3322,53.4945,51.7085,51.8313,298900.0],["2022-04-27",52.1432,52.1621,50.5273,51.1887,281100.0],["2022-04-28",51.5195,52.4266,50.206,52.1999,351300.0],["2022-04-29",51.9731,52.5306,50.4989,50.4989,232000.0],["2022-05-02",50.4895,50.9147,49.6107,50.5367,257900.0],["2022-05-03",50.9053,50.9431,48.9208,49.8752,383100.0],["2022-05-04",51.2643,52.4739,48.8641,50.5273,765600.0],["2022-05-05",50.0737,50.6785,48.6657,48.6846,658700.0],["2022-05-06",48.8641,49.3839,47.6924,48.8263,443800.0],["2022-05-09",48.1649,48.6562,45.6418,45.7741,713100.0],["2022-05-10",46.1143,46.5679,42.9581,45.2638,678000.0],["2022-05-11",44.9331,45.7079,43.5629,44.2905,580100.0],["2022-05-12",43.8842,44.2716,42.788,44.1393,460600.0],["2022-05-13",44.5078,44.8858,43.2132,44.0732,469400.0],["2022-05-16",43.9692,44.7819,41.843,43.1754,420100.0],["2022-05-17",43.6385,44.8575,43.1187,44.4984,452600.0],["2022-05-18",43.8464,44.7346,43.4684,43.8275,592600.0],["2022-05-19",43.2983,44.2527,42.0037,42.5896,380600.0],["2022-05-20",42.9203,42.9203,41.2477,41.5312,1011200.0],["2022-05-23",41.9942,41.9942,40.8697,41.4273,314000.0],["2022-05-24",41.2572,41.2572,39.216,39.8492,471200.0],["2022-05-25",39.4901,42.1454,39.4901,41.3895,491800.0],["2022-05-26",41.3989,44.4417,41.1816,44.2338,383100.0],["2022-05-27",44.5078,46.6813,44.3944,46.6151,552700.0],["2022-05-31",45.8024,46.1237,44.2621,45.4812,349400.0],["2022-06-01",45.7835,45.9536,44.007,44.8764,325200.0],["2022-06-02",45.3772,45.3772,42.7786,44.6685,615900.0],["2022-06-03",43.7613,44.7913,43.7519,44.281,175700.0],["2022-06-06",44.4133,45.3205,43.8653,45.3111,291000.0],["2022-06-07",45.0465,45.9347,44.8008,45.8402,459000.0],["2022-06-08",45.3867,46.0198,45.3867,45.7174,272700.0],["2022-06-09",45.5756,45.878,44.196,44.5173,289500.0],["2022-06-10",44.2622,44.3188,42.9392,43.4684,301300.0],["2022-06-13",42.4762,42.5423,39.8397,40.2933,397000.0],["2022-06-14",40.6713,40.9264,39.0932,39.6318,381100.0],["2022-06-15",39.6885,40.8792,39.6885,40.2838,341400.0],["2022-06-16",39.5373,39.5373,36.8536,37.6663,550900.0],["2022-06-17",37.7702,39.2822,37.2222,39.0837,248100.0],["2022-06-21",39.1782,39.6224,37.6946,37.7986,303700.0],["2022-06-22",37.0993,37.6852,37.0899,37.1655,238100.0],["2022-06-23",37.4679,37.4679,35.7008,37.0426,216500.0],["2022-06-24",37.5624,40.4634,37.4017,40.4445,252000.0],["2022-06-27",40.5673,41.106,39.6129,41.0682,183100.0],["2022-06-28",41.5784,43.1376,40.7658,41.1154,492600.0],["2022-06-29",40.6618,41.0115,39.8492,41.0115,166900.0],["2022-06-30",40.728,42.0793,40.3311,41.4934,257000.0],["2022-07-01",41.5974,43.6857,41.3044,43.3739,369400.0],["2022-07-05",42.6463,44.8669,42.2021,44.5834,263900.0],["2022-07-06",44.281,44.281,43.0715,44.0921,201200.0],["2022-07-07",44.2432,45.0087,42.2872,42.9203,470200.0],["2022-07-08",42.4195,42.5801,39.972,40.3783,746700.0],["2022-07-11",40.3689,40.3689,38.6018,38.6491,315100.0],["2022-07-12",38.7436,39.8114,38.5262,39.4806,267200.0],["2022-07-13",39.0554,39.9153,38.4695,39.3861,192200.0],["2022-07-14",38.9042,39.1971,37.7324,37.9592,240800.0],["2022-07-15",38.29,38.29,37.43,37.9025,320100.0],["2022-07-18",38.3183,39.1215,37.345,37.6474,534100.0],["2022-07-19",38.1199,38.668,37.5434,38.0632,434200.0],["2022-07-20",38.3656,39.131,38.1388,38.6491,416800.0],["2022-07-21",38.753,38.753,37.345,38.2805,128200.0],["2022-07-22",38.3467,39.3294,38.0821,39.2255,237600.0],["2022-07-25",39.0932,39.8964,38.8853,39.6885,267500.0],["2022-07-26",39.3105,39.6885,38.8475,38.8475,121800.0],["2022-07-27",39.1877,39.972,38.9042,39.783,119500.0],["2022-07-28",39.6885,40.0949,39.2727,40.0571,192600.0],["2022-07-29",40.1704,40.1704,39.1499,39.8681,231500.0],["2022-08-01",39.3861,40.2366,39.0081,39.9909,212800.0],["2022-08-02",39.7925,40.0287,37.5624,38.2144,738300.0],["2022-08-03",38.0443,38.8664,36.9198,37.9687,1733300.0],["2022-08-04",38.6869,39.027,37.9309,38.7435,1694400.0],["2022-08-05",38.2994,39.9437,38.2994,39.9437,908200.0],["2022-08-08",40.0949,41.106,39.8208,40.1232,946100.0],["2022-08-09",39.972,40.5106,39.509,40.4445,547100.0],["2022-08-10",41.0587,42.2021,40.7658,41.7485,255300.0],["2022-08-11",42.2399,42.4384,40.8886,41.2194,253800.0],["2022-08-12",41.1532,42.3628,41.1532,42.0226,183400.0],["2022-08-15",42.0982,42.0982,41.4178,41.7013,288900.0],["2022-08-16",41.5785,42.1643,41.4745,41.6257,278500.0],["2022-08-17",41.4651,41.7107,41.0682,41.295,357200.0],["2022-08-18",41.3139,42.1454,41.3139,41.7863,452900.0],["2022-08-19",41.2194,41.6824,41.1154,41.3422,287900.0],["2022-08-22",40.7847,41.5501,40.6807,41.2572,218100.0],["2022-08-23",41.2194,41.9281,41.2194,41.484,337900.0],["2022-08-24",41.0776,41.6068,40.8697,41.3139,474000.0],["2022-08-25",41.3422,41.6918,41.0398,41.2194,322300.0],["2022-08-26",41.1154,41.4367,40.3311,40.539,336400.0],["2022-08-29",40.2555,41.106,40.1327,40.5012,337100.0],["2022-08-30",40.8343,41.0151,39.9302,40.1586,1128400.0],["2022-08-31",40.4155,41.1102,39.5876,39.8636,295000.0],["2022-09-01",39.3783,40.5583,39.3783,39.9207,253400.0],["2022-09-02",39.9873,40.3489,39.4639,39.5591,152200.0],["2022-09-06",39.3688,39.5686,38.1792,38.9786,536800.0],["2022-09-07",38.8263,40.0539,38.5408,39.816,799900.0],["2022-09-08",39.8731,42.157,39.6257,41.1483,560600.0],["2022-09-09",41.6907,41.7764,41.1483,41.3577,521800.0],["2022-09-12",41.586,43.1086,41.3101,42.709,697200.0],["2022-09-13",41.7002,42.8612,40.8438,41.1197,257200.0],["2022-09-14",40.8723,42.8232,40.8723,42.3283,259900.0],["2022-09-15",42.414,43.0706,42.0523,42.1665,190600.0],["2022-09-16",41.7288,42.8898,41.3481,42.4711,324200.0],["2022-09-19",42.1285,43.5083,41.8906,42.1761,320900.0],["2022-09-20",42.0809,42.2807,41.1388,41.3006,146000.0],["2022-09-21",41.1007,41.9857,40.0539,40.4155,253700.0],["2022-09-22",40.073,40.3394,38.9025,39.1118,392100.0],["2022-09-23",38.7312,39.0071,38.1031,38.5218,372800.0],["2022-09-26",38.5028,39.0167,38.046,38.1412,136700.0],["2022-09-27",38.7026,38.8644,37.7795,38.3029,368100.0],["2022-09-28",38.3029,39.3783,38.3029,39.1213,205100.0],["2022-09-29",38.6931,39.1689,38.2649,38.6265,233900.0],["2022-09-30",38.1697,39.6447,38.1697,39.1594,168200.0],["2022-10-03",39.4544,40.2538,38.4647,38.7216,323100.0],["2022-10-04",39.5686,39.8255,38.9786,39.3973,351400.0],["2022-10-05",38.6931,39.3307,38.4837,38.636,190300.0],["2022-10-06",38.3886,39.0452,37.8366,38.065,196700.0],["2022-10-07",37.9699,38.2173,37.437,37.8937,334200.0],["2022-10-10",37.7129,38.5123,37.2657,37.2657,217800.0],["2022-10-11",37.1229,37.3989,36.0856,36.4853,393500.0],["2022-10-12",36.6757,38.36,36.6757,37.5512,190100.0],["2022-10-13",36.866,38.4171,36.6376,37.6178,257600.0],["2022-10-14",37.8747,38.2363,37.6653,37.8557,233900.0],["2022-10-17",37.8747,38.6741,37.8081,37.8557,231600.0],["2022-10-18",38.3981,38.9976,37.8747,38.3505,311400.0],["2022-10-19",38.0555,38.8073,36.7613,36.7613,331800.0],["2022-10-20",36.5329,38.2173,36.4663,36.9516,236900.0],["2022-10-21",36.8565,38.5979,36.8279,38.341,257300.0],["2022-10-24",38.1412,38.655,37.6178,38.2363,235600.0],["2022-10-25",37.9033,39.0262,37.8271,38.322,301000.0],["2022-10-26",38.1887,38.9691,37.8271,37.8652,406800.0],["2022-10-27",37.9128,38.3029,37.6463,37.7415,307800.0],["2022-10-28",37.4274,39.0833,37.4274,39.0167,180200.0],["2022-10-31",38.0745,39.6638,37.732,39.207,316300.0],["2022-11-01",39.6257,40.0634,39.3021,39.7684,346100.0],["2022-11-02",38.5408,39.4925,37.475,38.027,610200.0],["2022-11-03",37.7605,39.207,37.5987,38.3981,531600.0],["2022-11-04",38.7407,38.8929,36.6566,37.2466,355500.0],["2022-11-07",37.3323,38.2839,37.3323,38.065,223600.0],["2022-11-08",38.2078,38.3886,37.6368,37.8366,208100.0],["2022-11-09",37.5892,38.1602,37.3989,37.5702,303300.0],["2022-11-10",38.5028,39.3021,37.9223,39.1879,438700.0],["2022-11-11",39.0833,40.1205,37.9128,38.2458,426700.0],["2022-11-14",37.9508,39.2355,37.8842,38.2649,292500.0],["2022-11-15",38.8454,39.8541,38.027,38.2554,347400.0],["2022-11-16",38.046,38.9881,38.0175,38.6931,705400.0],["2022-11-17",38.1887,39.2165,37.9413,39.0071,276700.0],["2022-11-18",39.4925,39.5305,38.8168,38.9596,264900.0],["2022-11-21",39.0547,39.207,38.5884,38.9596,225900.0],["2022-11-22",39.0167,39.4925,38.7692,39.2736,213900.0],["2022-11-23",39.4639,39.7875,39.3117,39.521,188000.0],["2022-11-25",39.3117,39.9588,39.3117,39.4354,143400.0],["2022-11-28",39.1213,39.9207,39.0738,39.3592,160100.0],["2022-11-29",39.2165,39.6828,39.1404,39.5591,258600.0],["2022-11-30",39.2619,40.0096,39.2619,39.9329,343500.0],["2022-12-01",39.8754,40.2876,39.2523,39.7124,211800.0],["2022-12-02",39.1469,39.9042,39.099,39.3386,143300.0],["2022-12-05",39.329,39.329,38.2842,38.3417,259300.0],["2022-12-06",38.2842,39.0511,38.1308,38.1788,196000.0],["2022-12-07",37.92,38.6676,37.8816,37.9871,161900.0],["2022-12-08",37.872,38.4472,37.872,38.035,275300.0],["2022-12-09",38.0829,38.7156,38.0829,38.5239,162200.0],["2022-12-12",38.5143,38.7731,38.1596,38.7731,184900.0],["2022-12-13",39.4249,39.5687,38.5239,38.6485,225900.0],["2022-12-14",38.3513,38.8977,37.7283,38.3801,368000.0],["2022-12-15",38.2938,38.5239,37.6995,38.0733,319500.0],["2022-12-16",37.6324,38.1596,37.3161,37.479,339900.0],["2022-12-19",37.3544,37.7954,36.4726,36.6068,365200.0],["2022-12-20",36.1658,37.3832,36.0221,36.8847,234300.0],["2022-12-21",37.134,38.2171,37.0094,37.1148,275400.0],["2022-12-22",36.7985,37.3736,36.4726,36.9614,222200.0],["2022-12-23",36.7697,38.3226,36.5205,38.265,181500.0],["2022-12-27",38.15,38.4663,37.7187,38.0925,255800.0],["2022-12-28",38.0542,38.4376,37.9583,38.3321,154400.0],["2022-12-29",37.872,38.8306,37.6132,38.8114,285300.0],["2022-12-30",38.2938,39.8083,38.2938,39.6262,147200.0],["2023-01-03",39.6454,40.0479,39.2811,39.6166,270500.0],["2023-01-04",39.7795,40.6135,39.7795,40.2013,172600.0],["2023-01-05",39.8562,40.7573,39.8562,40.4314,151700.0],["2023-01-06",41.2174,41.4091,40.4793,41.1407,190200.0],["2023-01-09",41.8021,41.8404,41.3228,41.3228,149700.0],["2023-01-10",41.0544,41.6008,40.7189,40.7189,128300.0],["2023-01-11",40.8052,41.1694,40.2588,40.6806,160300.0],["2023-01-12",40.8435,41.2653,40.393,40.4122,113400.0],["2023-01-13",40.4026,40.8915,40.0192,40.1726,128900.0],["2023-01-17",40.0288,40.6135,39.9233,40.3259,95000.0],["2023-01-18",40.163,40.7573,40.0767,40.3451,199200.0],["2023-01-19",40.1246,40.3547,40.0575,40.1342,137700.0],["2023-01-20",40.0288,40.4985,39.9904,40.0575,249400.0],["2023-01-23",40.0479,40.4026,39.3961,39.5495,212300.0],["2023-01-24",39.3961,39.8179,39.3099,39.6933,102400.0],["2023-01-25",39.5303,40.0959,39.4632,39.7987,110900.0],["2023-01-26",39.77,40.3451,39.3674,40.2396,97400.0],["2023-01-27",40.2109,40.4026,39.9137,40.393,175600.0],["2023-01-30",40.1342,40.278,39.7508,39.7508,500800.0],["2023-01-31",39.8083,40.8052,39.7412,40.2013,111700.0],["2023-02-01",40.1534,40.6614,39.8946,40.2109,164900.0],["2023-02-02",40.4409,41.8404,40.0767,41.6966,154700.0],["2023-02-03",41.7925,42.3964,41.4378,42.2526,297800.0],["2023-02-06",41.8979,42.6935,41.8979,42.1951,325200.0],["2023-02-07",42.1855,42.521,41.6008,42.3005,170000.0],["2023-02-08",42.0034,42.3005,41.5816,41.5816,84000.0],["2023-02-09",42.0609,42.3101,41.5816,41.6966,122900.0],["2023-02-10",41.4282,41.8979,41.4282,41.6583,96600.0],["2023-02-13",41.5241,42.3101,41.5241,41.85,118900.0],["2023-02-14",41.9363,42.2718,41.4474,41.5624,180900.0],["2023-02-15",41.2174,42.0321,41.2174,41.4378,128800.0],["2023-02-16",42.2526,44.5818,42.2526,43.1344,829900.0],["2023-02-17",43.9876,44.0738,43.0386,43.0865,196400.0],["2023-02-21",43.0098,43.2303,42.9332,42.9907,222100.0],["2023-02-22",43.1344,44.8023,42.9619,44.093,321800.0],["2023-02-23",44.3614,44.8311,44.2368,44.4381,210900.0],["2023-02-24",44.371,44.7927,43.815,44.3806,210400.0],["2023-02-27",44.6202,45.2049,43.9684,44.0355,136800.0],["2023-02-28",43.9205,44.5914,43.7,44.0163,244600.0],["2023-03-01",44.0834,44.6585,44.0834,44.5723,211700.0],["2023-03-02",44.5818,45.2049,44.5243,44.9461,292500.0],["2023-03-03",45.109,45.9622,45.0515,45.2241,293400.0],["2023-03-06",45.2723,45.4942,44.5681,44.8478,81100.0],["2023-03-07",44.8575,45.1951,44.5584,44.5874,635300.0],["2023-03-08",44.5199,45.4363,44.4813,45.3398,246600.0],["2023-03-09",45.3495,45.745,45.0118,45.0118,227800.0],["2023-03-10",44.8961,44.954,43.4973,44.2883,278800.0],["2023-03-13",43.7095,43.9989,43.179,43.1886,161000.0],["2023-03-14",43.6227,44.2401,43.3912,44.0086,177800.0],["2023-03-15",43.4008,43.7192,42.8124,43.1693,208700.0],["2023-03-16",43.0439,43.5648,42.7352,43.2368,239700.0],["2023-03-17",42.9378,43.4394,42.2529,42.2529,137800.0],["2023-03-20",42.5326,42.9571,42.0889,42.3204,113200.0],["2023-03-21",42.7641,43.97,42.7641,43.2272,155100.0],["2023-03-22",43.3526,43.3526,42.523,42.658,109600.0],["2023-03-23",42.5712,43.4394,42.166,42.2143,124200.0],["2023-03-24",42.1178,42.822,42.0696,42.7063,154300.0],["2023-03-27",43.0632,43.4491,42.8606,43.0921,96800.0],["2023-03-28",42.9378,43.6516,42.7159,43.0343,171200.0],["2023-03-29",43.1982,43.8446,42.8124,43.6613,125500.0],["2023-03-30",43.9121,43.97,43.4105,43.6131,153800.0],["2023-03-31",43.8639,44.1436,43.7771,44.0761,130100.0],["2023-04-03",43.7288,44.3076,43.6999,44.0568,75600.0],["2023-04-04",44.0954,44.2401,43.6131,43.9025,212700.0],["2023-04-05",43.7963,44.1726,43.4008,43.8928,192800.0],["2023-04-06",43.9025,43.9025,43.1211,43.4491,106000.0],["2023-04-10",43.0053,43.8349,43.0053,43.5262,137500.0],["2023-04-11",43.7867,43.7867,43.1018,43.5262,90100.0],["2023-04-12",43.6516,43.6516,41.4136,41.7995,209600.0],["2023-04-13",41.9731,42.195,40.8251,40.9023,170500.0],["2023-04-14",40.7866,40.9216,38.2591,39.4939,491000.0],["2023-04-17",39.4457,39.7544,39.0212,39.5228,71200.0],["2023-04-18",39.6,40.4489,39.3878,40.1981,87600.0],["2023-04-19",39.9184,40.4007,39.7929,40.2753,210000.0],["2023-04-20",40.6708,40.6708,39.8315,40.2849,147200.0],["2023-04-21",40.0438,40.4393,39.4071,39.8219,111200.0],["2023-04-24",39.5325,39.9473,39.2141,39.9087,127700.0],["2023-04-25",39.6772,39.9569,39.3588,39.6386,191000.0],["2023-04-26",39.5807,40.2174,39.3395,40.1499,137100.0],["2023-04-27",39.8701,41.9056,39.8701,41.703,154200.0],["2023-04-28",41.4232,42.5616,41.3268,42.1757,191800.0],["2023-05-01",42.2239,42.4554,41.3943,41.5679,266900.0],["2023-05-02",41.5679,41.5679,39.9666,40.1692,207500.0],["2023-05-03",40.3235,40.5164,38.7414,39.436,262200.0],["2023-05-04",40.0341,40.0341,37.8636,38.8668,285100.0],["2023-05-05",39.2817,39.7158,38.8379,39.3492,248100.0],["2023-05-08",39.7061,40.2174,39.3974,39.8412,200800.0],["2023-05-09",39.9762,40.4682,39.5711,40.4682,595600.0],["2023-05-10",40.5164,41.2014,39.7158,41.1821,178600.0],["2023-05-11",40.5164,41.8091,40.42,41.7609,177000.0],["2023-05-12",41.7416,41.9538,41.1821,41.5679,141100.0],["2023-05-15",41.539,41.9345,41.3461,41.8863,185700.0],["2023-05-16",41.9345,42.166,40.063,40.8058,236300.0],["2023-05-17",40.9216,42.0406,40.6804,42.0406,120000.0],["2023-05-18",41.6644,43.7385,41.6644,42.986,255800.0],["2023-05-19",43.2754,43.5938,42.6677,43.1693,97600.0],["2023-05-22",43.1693,43.5455,43.0053,43.2272,125100.0],["2023-05-23",43.3429,43.5262,42.8124,43.4105,668800.0],["2023-05-24",43.0632,43.4684,43.0632,43.4105,148900.0],["2023-05-25",43.7771,43.7771,41.8381,42.494,60400.0],["2023-05-26",42.4651,42.9185,42.4458,42.8413,117100.0],["2023-05-30",42.6773,42.9185,41.8863,42.6098,185200.0],["2023-05-31",42.7449,43.5166,42.2046,43.0439,159000.0],["2023-06-01",43.1211,43.2368,42.6291,43.1018,111300.0],["2023-06-02",43.2368,43.5069,42.6966,43.4973,192100.0],["2023-06-05",43.4201,43.7867,41.9345,41.9731,155800.0],["2023-06-06",41.6817,41.7691,40.5063,40.7977,339300.0],["2023-06-07",41.0794,41.8662,40.856,41.3903,269300.0],["2023-06-08",41.4874,41.6137,40.8755,41.1474,203200.0],["2023-06-09",40.9726,41.5166,40.6229,41.4389,168100.0],["2023-06-12",41.4874,42.0994,41.2737,41.7983,362800.0],["2023-06-13",41.9828,42.2742,41.2834,42.1771,571600.0],["2023-06-14",42.2548,42.3325,41.1766,41.7108,113000.0],["2023-06-15",41.7983,41.8565,40.4675,41.1086,250200.0],["2023-06-16",40.856,41.0892,40.0109,40.3218,276300.0],["2023-06-20",40.1275,40.2246,39.7778,40.0692,197700.0],["2023-06-21",40.2246,40.8657,39.7681,40.2732,192800.0],["2023-06-22",40.5355,40.5355,39.127,39.7778,274800.0],["2023-06-23",39.331,39.6612,38.8453,38.8453,374300.0],["2023-06-26",38.6996,39.5835,38.6996,39.2435,129600.0],["2023-06-27",39.1076,39.3795,38.8453,39.3601,153500.0],["2023-06-28",39.0881,39.3213,38.6122,38.7384,171700.0],["2023-06-29",38.6316,39.0784,38.5539,38.855,172800.0],["2023-06-30",38.855,39.1075,38.6121,38.8259,155900.0],["2023-07-03",38.6316,38.991,38.5539,38.8647,74800.0],["2023-07-05",38.855,39.059,38.4179,38.6704,167600.0],["2023-07-06",38.3693,38.8064,38.3693,38.515,187100.0],["2023-07-07",37.1454,38.7773,36.9122,38.1168,374600.0],["2023-07-10",38.1168,38.3887,37.6991,37.8351,152600.0],["2023-07-11",37.8059,37.9808,36.8345,37.0579,203300.0],["2023-07-12",37.3008,37.3785,36.7471,36.7665,188100.0],["2023-07-13",36.5043,36.99,36.106,36.6694,639200.0],["2023-07-14",36.6305,36.65,36.2323,36.4266,533100.0],["2023-07-17",36.1837,36.6111,36.106,36.3294,372300.0],["2023-07-18",36.2711,36.6208,36.0283,36.3294,309900.0],["2023-07-19",36.2129,36.5528,36.0477,36.1351,256700.0],["2023-07-20",36.2614,36.4266,35.1541,35.6203,237600.0],["2023-07-21",35.8146,36.106,34.5324,34.8335,812100.0],["2023-07-24",34.7072,35.0569,34.6295,34.9015,339900.0],["2023-07-25",34.9209,35.8243,34.7072,35.8243,205600.0],["2023-07-26",36.0671,37.3396,35.834,37.3008,210100.0],["2023-07-27",37.3979,38.3499,37.3785,37.3979,192700.0],["2023-07-28",37.3882,38.1167,36.9414,37.4271,183300.0],["2023-07-31",37.2522,38.175,37.2522,37.8351,295000.0],["2023-08-01",37.5145,37.7185,36.9122,37.6893,296500.0],["2023-08-02",36.9802,37.3008,36.4946,36.6111,969800.0],["2023-08-03",36.4654,40.2246,36.4654,40.0206,493900.0],["2023-08-04",40.2441,41.1086,39.5641,40.856,414900.0],["2023-08-07",40.6035,40.6812,38.991,39.3698,199700.0],["2023-08-08",39.0104,39.3795,37.5922,37.8836,325300.0],["2023-08-09",38.0099,38.0099,37.3008,37.6408,175300.0],["2023-08-10",37.4465,38.3596,37.2328,37.4756,112400.0],["2023-08-11",37.3494,38.3887,37.1648,38.1847,107900.0],["2023-08-14",38.0293,38.3984,37.8642,38.2236,127300.0],["2023-08-15",38.1945,38.379,36.786,37.8448,141500.0],["2023-08-16",37.8642,38.855,37.7865,38.5636,86000.0],["2023-08-17",37.8351,38.3984,37.4174,37.7379,138800.0],["2023-08-18",38.0099,38.8259,37.8448,38.5927,118700.0],["2023-08-21",38.3013,38.9327,38.1167,38.5539,59900.0],["2023-08-22",38.6024,38.7093,38.1556,38.4664,141100.0],["2023-08-23",38.4762,38.6219,37.9905,38.3305,118900.0],["2023-08-24",38.3693,38.3984,38.1556,38.311,27600.0],["2023-08-25",38.2916,38.5636,38.1265,38.1847,41900.0],["2023-08-28",38.0973,38.5636,38.0973,38.1653,27000.0],["2023-08-29",38.3693,38.855,38.1459,38.4664,113500.0],["2023-08-30",38.2819,38.8939,38.2819,38.8064,123100.0],["2023-08-31",38.9327,39.0978,38.6801,38.9036,162100.0],["2023-09-01",38.8064,40.2343,38.7676,39.6321,168800.0],["2023-09-05",39.6321,39.7495,39.0352,39.2211,101500.0],["2023-09-06",39.182,39.2994,38.771,39.045,46100.0],["2023-09-07",38.8982,39.1428,38.722,39.0645,61600.0],["2023-09-08",38.8688,39.1428,38.634,38.7612,70700.0],["2023-09-11",38.6927,38.9373,38.4089,38.7807,70800.0],["2023-09-12",38.5459,38.9373,38.448,38.5655,82500.0],["2023-09-13",38.6046,38.7807,38.311,38.6046,63400.0],["2023-09-14",38.8492,38.9177,38.448,38.6731,1125400.0],["2023-09-15",38.5067,38.8297,38.4089,38.4089,56000.0],["2023-09-18",38.448,38.7905,38.448,38.6242,105800.0],["2023-09-19",38.6339,39.1428,38.448,38.6339,112600.0],["2023-09-20",38.8982,39.6419,38.6927,38.7514,94600.0],["2023-09-21",38.7514,39.0352,38.3502,38.7416,70900.0],["2023-09-22",38.7612,39.3875,38.6633,39.0939,54600.0],["2023-09-25",38.1251,39.1428,38.1251,39.1428,93300.0],["2023-09-26",38.6731,39.045,37.9685,38.1642,116900.0],["2023-09-27",38.1153,38.6046,37.2346,37.4499,102200.0],["2023-09-28",37.2542,38.8297,36.1875,36.2658,173300.0],["2023-09-29",36.2267,38.0762,35.9722,36.2071,74400.0],["2023-10-02",35.8842,36.6377,35.8157,36.168,38100.0],["2023-10-03",35.7863,37.0682,35.5123,35.9625,128300.0],["2023-10-04",36.0407,36.579,35.5515,35.9625,108000.0],["2023-10-05",35.8352,36.4811,35.297,35.6493,124800.0],["2023-10-06",35.757,36.305,35.5417,35.7765,203800.0],["2023-10-09",35.4047,36.4322,35.4047,36.1582,79000.0],["2023-10-10",36.8236,36.8236,35.8646,36.0114,73500.0],["2023-10-11",35.8059,36.3735,35.1307,35.7765,142400.0],["2023-10-12",35.1111,36.1582,34.7686,34.9545,79700.0],["2023-10-13",34.749,34.935,33.6139,34.0836,108500.0],["2023-10-16",34.0053,35.0817,33.9564,34.7588,55200.0],["2023-10-17",34.2989,35.1013,34.2989,35.0426,54500.0],["2023-10-18",34.749,35.2775,34.524,34.7197,40100.0],["2023-10-19",34.4946,35.2187,34.4163,34.6316,21200.0],["2023-10-20",34.4946,34.7392,34.0445,34.3282,47600.0],["2023-10-23",34.0053,35.0622,33.9662,34.2989,79500.0],["2023-10-24",34.4946,35.1405,34.0934,34.6903,57400.0],["2023-10-25",34.5142,34.6316,34.1619,34.25,25500.0],["2023-10-26",34.25,34.7295,33.839,34.0151,23100.0],["2023-10-27",34.0836,34.25,33.3595,33.6922,40900.0],["2023-10-30",33.428,33.9368,33.3105,33.6628,46100.0],["2023-10-31",33.79,34.9056,33.6432,34.7392,65500.0],["2023-11-01",35.0035,38.0664,34.25,36.7062,1337400.0],["2023-11-02",37.0682,37.401,33.79,36.2071,2978400.0],["2023-11-03",37.6652,38.6535,36.0603,37.4303,1233400.0],["2023-11-06",37.9587,38.2034,36.853,37.4303,695100.0],["2023-11-07",37.2835,37.9,36.4224,37.5771,406100.0],["2023-11-08",37.8511,38.8101,36.9019,36.9508,432400.0],["2023-11-09",37.127,37.5967,36.1288,36.4517,446500.0],["2023-11-10",36.853,37.2248,36.5105,36.8627,411300.0],["2023-11-13",36.7551,36.9606,36.2365,36.5496,333900.0],["2023-11-14",37.1857,38.3502,36.7257,38.2817,433500.0],["2023-11-15",38.5459,39.4168,37.8609,38.1349,257600.0],["2023-11-16",37.9587,38.2034,36.1777,36.6083,345700.0],["2023-11-17",36.8432,38.086,36.393,37.489,191700.0],["2023-11-20",37.4205,38.4969,37.1954,38.0174,241100.0],["2023-11-21",37.7826,38.1545,37.3325,37.401,86800.0],["2023-11-22",37.4303,39.0547,37.4303,38.6535,341300.0],["2023-11-24",38.4382,38.7807,38.2034,38.4774,42700.0],["2023-11-27",38.2621,38.6535,37.7728,38.2817,179200.0],["2023-11-28",38.3991,38.6535,37.7239,38.3893,123600.0],["2023-11-29",38.5557,39.0156,37.8902,37.9,140500.0],["2023-11-30",37.6847,38.8982,37.6847,38.3795,134500.0],["2023-12-01",38.1642,38.9275,37.7728,38.3795,196600.0],["2023-12-04",38.497,38.8101,38.0174,38.6437,237300.0],["2023-12-05",38.6437,39.5213,38.2986,38.9494,140100.0],["2023-12-06",39.0382,39.4424,38.0422,38.0718,96400.0],["2023-12-07",37.9732,38.8212,37.9732,38.2592,85000.0],["2023-12-08",38.1408,39.1959,38.1408,38.8015,163500.0],["2023-12-11",38.7522,39.5016,38.6437,38.8804,792500.0],["2023-12-12",38.4662,38.8114,37.3619,37.9239,159800.0],["2023-12-13",37.8253,38.5944,37.1153,38.4465,94900.0],["2023-12-14",39.1269,40.0242,38.2888,38.3972,351500.0],["2023-12-15",38.4071,39.2255,37.6774,38.2395,147000.0],["2023-12-18",37.8352,38.6733,37.4999,37.5985,138900.0],["2023-12-19",37.7168,38.5451,37.7168,38.4465,69300.0],["2023-12-20",38.3775,38.8903,37.1548,37.1548,160100.0],["2023-12-21",37.3619,38.1606,37.3619,37.8549,159600.0],["2023-12-22",37.6577,38.1507,37.49,37.6281,52600.0],["2023-12-26",37.4112,38.4268,37.4112,38.3085,73100.0],["2023-12-27",38.0225,38.6043,37.9535,38.269,162900.0],["2023-12-28",38.0324,39.1565,38.0324,39.0184,228900.0],["2023-12-29",38.486,39.5805,38.4761,39.2452,191700.0],["2024-01-02",39.4129,39.6298,37.4802,38.9494,287500.0],["2024-01-03",38.8409,38.8705,37.5887,37.707,162000.0],["2024-01-04",37.7661,38.4071,36.642,36.7505,183000.0],["2024-01-05",36.8097,36.997,36.3364,36.8491,183400.0],["2024-01-08",36.9083,38.4564,36.5829,38.0817,273700.0],["2024-01-09",38.0225,38.0225,37.066,37.3027,263100.0],["2024-01-10",37.0858,37.9436,37.0858,37.6774,133200.0],["2024-01-11",37.6182,38.7325,37.2731,38.6437,239400.0],["2024-01-12",38.6635,38.9297,37.9929,38.555,186500.0],["2024-01-16",38.5747,39.117,38.2888,38.7522,227100.0],["2024-01-17",38.5156,38.7226,38.062,38.2986,210700.0],["2024-01-18",38.4564,38.9396,38.2592,38.6635,104500.0],["2024-01-19",38.6832,39.1664,37.9732,38.9494,289100.0],["2024-01-22",38.8902,39.2847,38.5155,38.7916,388400.0],["2024-01-23",39.1072,39.1466,38.2986,38.5846,185800.0],["2024-01-24",38.8114,39.1368,38.5944,38.693,294400.0],["2024-01-25",38.7522,39.1959,38.4169,38.8114,234400.0],["2024-01-26",39.0283,39.472,38.7423,39.3044,413100.0],["2024-01-29",39.4129,39.6199,39.0973,39.4622,343100.0],["2024-01-30",39.4424,40.8525,38.9198,40.3792,390900.0],["2024-01-31",40.0144,40.9906,39.896,40.2017,487600.0],["2024-02-01",40.0637,40.6947,39.4326,40.2609,300700.0],["2024-02-02",40.3102,40.4285,39.7876,40.3693,234600.0],["2024-02-05",40.32,40.4285,39.7974,39.7974,220100.0],["2024-02-06",39.8172,40.9018,39.8073,40.5074,176200.0],["2024-02-07",40.5173,41.0201,40.32,40.9906,302200.0],["2024-02-08",41.316,41.316,40.537,40.961,178900.0],["2024-02-09",40.9117,41.523,40.8229,41.3751,155700.0],["2024-02-12",41.0793,42.1837,41.0793,42.0752,208400.0],["2024-02-13",41.3653,41.8189,40.9708,41.2962,329300.0],["2024-02-14",41.6512,41.6512,39.6397,40.7638,325800.0],["2024-02-15",40.3299,41.5033,39.4424,41.2075,208700.0],["2024-02-16",41.3948,42.3908,40.537,41.8977,195300.0],["2024-02-20",41.5428,41.6315,39.9552,40.0341,165100.0],["2024-02-21",40.0439,40.0439,39.1959,39.2452,151400.0],["2024-02-22",39.6594,39.7481,39.048,39.2058,175200.0],["2024-02-23",39.4326,39.4326,38.5944,38.693,139600.0],["2024-02-26",38.4662,39.896,38.4564,39.1565,93900.0],["2024-02-27",39.2255,40.1524,39.2058,39.8073,91000.0],["2024-02-28",39.4523,40.1426,39.3931,39.3931,83000.0],["2024-02-29",39.3636,40.4581,39.1861,40.2116,121700.0],["2024-03-01",40.5074,42.0457,39.896,41.8287,261100.0],["2024-03-04",41.6414,43.0416,41.6414,42.1837,534100.0],["2024-03-05",41.8461,42.7199,41.5283,41.5283,254500.0],["2024-03-06",41.717,42.7894,41.5283,42.432,355000.0],["2024-03-07",42.4121,43.415,42.4121,42.7994,328000.0],["2024-03-08",42.6306,43.137,41.856,42.1638,137200.0],["2024-03-11",41.9354,42.3227,41.707,42.0943,85200.0],["2024-03-12",41.9354,42.2036,41.3992,42.0745,153700.0],["2024-03-13",42.0645,43.6434,41.8858,42.8093,221900.0],["2024-03-14",42.571,42.9285,42.283,42.5908,169700.0],["2024-03-15",42.3029,43.5441,42.2135,42.71,161600.0],["2024-03-18",42.7994,43.5243,42.4617,42.5809,223900.0],["2024-03-19",42.3227,43.1767,41.717,41.9354,271400.0],["2024-03-20",41.7865,42.8887,41.5084,42.0447,234000.0],["2024-03-21",42.4121,42.9086,41.4985,41.5779,215800.0],["2024-03-22",41.707,42.1142,40.9821,41.0914,168700.0],["2024-03-25",41.0417,41.6177,40.5949,40.8133,177000.0],["2024-03-26",41.429,41.6177,40.8133,41.0715,141900.0],["2024-03-27",41.2999,41.9553,40.9821,41.1807,103300.0],["2024-03-28",41.1311,41.7666,40.9623,41.6077,159600.0],["2024-04-01",41.5581,42.144,41.29,41.9851,50100.0],["2024-04-02",41.4985,41.9553,40.7736,41.2105,1343300.0],["2024-04-03",40.8828,41.141,40.4459,40.4658,82600.0],["2024-04-04",40.714,41.4489,39.9196,39.9196,38200.0],["2024-04-05",40.2175,41.0219,39.721,40.9523,209700.0],["2024-04-08",41.1112,41.2701,40.714,40.8729,104800.0],["2024-04-09",41.0715,41.29,40.1679,40.6147,86500.0],["2024-04-10",39.7806,39.9593,39.2543,39.443,158900.0],["2024-04-11",39.5025,39.8699,39.0755,39.7309,187400.0],["2024-04-12",39.3337,39.4628,38.728,38.9166,233300.0],["2024-04-15",38.9762,39.1848,37.9832,38.6187,291500.0],["2024-04-16",38.2712,39.3337,37.8144,39.1252,176800.0],["2024-04-17",39.582,39.86,38.0726,38.3705,180900.0],["2024-04-18",38.6088,38.7677,37.7349,38.1917,99400.0],["2024-04-19",38.0329,38.5095,37.7349,37.8144,41400.0],["2024-04-22",37.8144,38.6485,37.3576,38.1322,139900.0],["2024-04-23",38.0726,38.8074,38.0329,38.3606,39000.0],["2024-04-24",38.5492,38.5492,37.8243,37.9236,28100.0],["2024-04-25",37.7945,37.7945,37.3179,37.6356,67300.0],["2024-04-26",37.4172,38.3407,37.4172,38.0527,48200.0],["2024-04-29",38.4201,38.8869,37.9633,38.4896,39400.0],["2024-04-30",38.4996,38.8372,38.013,38.4003,44800.0],["2024-05-01",38.0626,38.728,37.8342,37.8342,137200.0],["2024-05-02",38.0626,38.3606,37.5959,37.5959,116800.0],["2024-05-03",38.2215,39.3436,37.9038,39.155,143800.0],["2024-05-06",39.145,40.1976,38.9564,40.0686,112400.0],["2024-05-07",39.9494,40.1976,39.6118,40.1778,76600.0],["2024-05-08",39.7409,41.5581,39.721,40.5551,308400.0],["2024-05-09",40.6346,44.557,39.0457,43.1867,744300.0],["2024-05-10",43.3058,44.557,42.5511,44.2889,520000.0],["2024-05-13",44.5074,45.4408,44.1201,44.5868,364700.0],["2024-05-14",44.567,45.411,44.13,44.4379,216500.0],["2024-05-15",44.6861,45.2919,43.6832,44.1002,295000.0],["2024-05-16",44.14,44.1995,42.8987,43.1966,163500.0],["2024-05-17",42.8987,43.6931,42.6405,43.0178,190400.0],["2024-05-20",42.6405,43.286,42.2036,43.1966,80000.0],["2024-05-21",43.1072,44.1598,42.4717,44.1499,134700.0],["2024-05-22",43.7527,44.1896,43.5441,43.9414,140900.0],["2024-05-23",43.7626,43.7626,42.7597,43.2462,174500.0],["2024-05-24",43.0576,43.7924,42.9285,43.5243,105600.0],["2024-05-28",43.1668,43.7825,42.8689,43.5044,148200.0],["2024-05-29",42.9682,43.1867,42.2234,42.3128,107900.0],["2024-05-30",42.2433,42.9483,41.9354,42.1539,82000.0],["2024-05-31",42.0844,43.3654,42.0844,43.1271,156100.0],["2024-06-03",42.9781,43.5143,41.856,42.9384,110400.0],["2024-06-04",42.7001,43.9414,42.7001,42.71,86100.0],["2024-06-05",42.55,43.6,42.44,43.32,84700.0],["2024-06-06",43.07,43.65,42.13,42.39,75900.0],["2024-06-07",42.39,44.02,42.1,43.76,92500.0],["2024-06-10",43.23,44.11,43.01,43.88,74600.0],["2024-06-11",43.58,44.8,43.58,44.17,135900.0],["2024-06-12",44.8,47.6,44.62,46.63,376300.0],["2024-06-13",46.13,47.49,45.98,47.0,1160200.0],["2024-06-14",47.01,47.01,46.02,46.73,110400.0],["2024-06-17",45.96,48.46,45.9,48.26,211600.0],["2024-06-18",48.21,52.53,48.21,51.89,1053200.0],["2024-06-20",51.24,52.34,50.06,50.91,470000.0],["2024-06-21",50.5,51.6,49.66,51.04,411900.0],["2024-06-24",51.04,51.8,50.4,50.73,253200.0],["2024-06-25",51.0,51.28,49.24,49.25,291300.0],["2024-06-26",49.19,51.37,49.08,50.97,688000.0],["2024-06-27",50.62,56.0,50.36,53.69,2611300.0],["2024-06-28",53.03,56.0,53.01,54.35,986700.0],["2024-07-01",55.35,55.35,52.11,52.11,1945800.0],["2024-07-02",53.49,55.37,52.64,54.89,17759600.0],["2024-07-03",55.36,57.0,54.52,56.75,2232300.0],["2024-07-05",56.26,57.68,55.61,57.63,4148600.0],["2024-07-08",57.9,58.7,56.15,56.57,2760800.0],["2024-07-09",56.86,57.48,55.3,55.42,1668600.0],["2024-07-10",56.02,56.08,52.56,53.46,4189600.0],["2024-07-11",53.19,53.94,51.54,51.99,2601000.0],["2024-07-12",52.25,53.71,52.02,52.94,1575200.0],["2024-07-15",52.87,53.64,52.48,52.68,3064400.0],["2024-07-16",52.65,53.22,52.3,53.08,951600.0],["2024-07-17",52.61,54.58,51.67,52.0,1940300.0],["2024-07-18",51.72,52.0,49.77,50.74,1543400.0],["2024-07-19",50.7,51.79,49.81,50.29,1315100.0],["2024-07-22",50.21,51.07,49.96,50.62,1144100.0],["2024-07-23",50.01,51.13,49.26,49.58,1317500.0],["2024-07-24",49.18,49.96,47.19,47.33,1378300.0],["2024-07-25",47.43,48.0,46.33,46.63,1210700.0],["2024-07-26",47.36,48.17,46.78,47.22,950800.0],["2024-07-29",47.22,47.39,45.91,47.0,1123500.0],["2024-07-30",47.03,48.0,46.45,46.9,975400.0],["2024-07-31",47.77,49.1,47.28,47.63,1279800.0],["2024-08-01",47.72,48.51,45.65,47.04,1429000.0],["2024-08-02",45.56,45.77,43.79,44.04,1635400.0],["2024-08-05",41.1,44.28,41.1,43.59,2984500.0],["2024-08-06",42.79,45.14,42.64,45.09,1953600.0],["2024-08-07",45.63,45.82,42.91,43.25,3371600.0],["2024-08-08",43.36,45.27,42.16,44.61,2137800.0],["2024-08-09",44.0,44.53,42.67,43.18,2214900.0],["2024-08-12",42.91,43.07,41.6,42.63,2456100.0],["2024-08-13",42.63,42.89,41.1,42.62,1374200.0],["2024-08-14",42.76,42.99,41.79,42.76,1024900.0],["2024-08-15",43.47,44.37,43.16,44.16,1921800.0],["2024-08-16",44.24,46.02,43.96,44.44,1033500.0],["2024-08-19",44.51,45.65,44.37,45.29,798000.0],["2024-08-20",44.93,45.33,43.7,44.06,941900.0],["2024-08-21",44.35,45.42,43.9,45.31,1269300.0],["2024-08-22",45.32,45.33,43.53,43.72,903700.0],["2024-08-23",43.82,44.85,43.5,44.53,1014700.0],["2024-08-26",43.81,44.66,43.34,43.62,2353100.0],["2024-08-27",43.15,43.8,42.94,43.33,2010800.0],["2024-08-28",42.95,44.2,42.28,43.86,3097900.0],["2024-08-29",44.95,45.64,43.8,43.97,2885400.0],["2024-08-30",43.75,44.15,43.05,43.78,1696700.0],["2024-09-03",43.33,44.56,43.33,43.91,1748600.0],["2024-09-04",43.63,44.93,43.63,44.08,847500.0],["2024-09-05",43.84,44.47,43.2,43.55,958800.0],["2024-09-06",43.25,43.57,41.04,41.67,1608300.0],["2024-09-09",41.77,42.34,40.75,40.89,1566500.0],["2024-09-10",40.85,41.08,39.2,39.9,2845500.0],["2024-09-11",39.86,39.91,38.93,38.93,2989400.0],["2024-09-12",38.92,40.64,38.92,40.23,2150600.0],["2024-09-13",40.25,41.78,40.17,40.88,1714600.0],["2024-09-16",40.54,41.16,40.27,40.59,805800.0],["2024-09-17",40.64,42.0,40.64,41.52,1134300.0],["2024-09-18",41.29,42.58,41.26,41.47,1395400.0],["2024-09-19",42.5,43.55,42.03,42.18,1091000.0],["2024-09-20",42.13,42.51,40.57,41.46,8876700.0],["2024-09-23",41.35,41.98,41.15,41.34,1069600.0],["2024-09-24",41.35,41.4,40.68,40.72,1309500.0],["2024-09-25",40.32,40.77,39.98,40.0,1471000.0],["2024-09-26",40.26,41.3,40.15,41.0,863400.0],["2024-09-27",41.01,41.55,40.38,40.68,745100.0],["2024-09-30",40.5,41.06,40.02,40.31,2430700.0],["2024-10-01",40.18,40.43,38.27,38.55,2035500.0],["2024-10-02",38.16,38.67,37.88,38.4,2044400.0],["2024-10-03",37.85,38.31,36.98,37.2,1428200.0],["2024-10-04",37.55,38.53,37.16,37.58,2066000.0],["2024-10-07",37.42,38.91,37.42,38.91,1624900.0],["2024-10-08",38.84,38.9,37.06,37.08,1843400.0],["2024-10-09",36.89,37.86,36.75,36.96,1946600.0],["2024-10-10",36.61,36.95,35.93,36.42,1261400.0],["2024-10-11",36.31,38.04,36.27,38.04,1635800.0],["2024-10-14",37.76,39.72,37.23,39.27,1882400.0],["2024-10-15",38.97,40.13,38.6,39.19,1666100.0],["2024-10-16",39.68,40.33,39.28,39.67,958300.0],["2024-10-17",39.83,40.34,39.55,40.34,850700.0],["2024-10-18",40.64,40.64,39.51,39.53,848500.0],["2024-10-21",39.65,40.13,39.51,40.0,1096100.0],["2024-10-22",39.85,40.34,39.63,39.89,1184700.0],["2024-10-23",39.73,40.08,39.23,39.37,583900.0],["2024-10-24",39.61,39.96,39.13,39.93,961900.0],["2024-10-25",39.76,41.54,39.76,40.53,790500.0],["2024-10-28",40.94,42.17,40.94,42.11,1195000.0],["2024-10-29",42.02,43.36,41.8,42.43,1478800.0],["2024-10-30",42.26,42.44,40.97,40.99,1028500.0],["2024-10-31",40.97,41.38,39.25,39.41,1552200.0],["2024-11-01",39.8,40.65,39.43,40.62,1042000.0],["2024-11-04",40.12,41.86,40.02,41.61,1815600.0],["2024-11-05",41.9,42.86,41.5,42.55,1728800.0],["2024-11-06",45.75,48.74,44.84,45.64,5813400.0],["2024-11-07",44.57,46.28,43.09,45.59,2525300.0],["2024-11-08",44.84,45.76,44.62,45.44,1497000.0],["2024-11-11",45.44,46.13,45.14,45.78,1103800.0],["2024-11-12",45.78,46.0,44.65,45.8,964200.0],["2024-11-13",46.05,46.45,45.55,46.32,702200.0],["2024-11-14",46.47,47.52,46.02,46.55,792300.0],["2024-11-15",46.55,46.91,45.4,45.94,1202300.0],["2024-11-18",46.14,46.61,45.49,45.65,1010800.0],["2024-11-19",45.2,46.1,44.9,45.83,871800.0],["2024-11-20",45.62,46.18,45.03,46.1,808700.0],["2024-11-21",46.32,46.57,45.24,45.3,1068300.0],["2024-11-22",45.63,46.14,45.17,45.43,1086400.0],["2024-11-25",45.67,47.27,45.67,45.74,2581000.0],["2024-11-26",45.8,46.15,45.17,46.07,3173000.0],["2024-11-27",46.55,47.48,45.91,46.39,675800.0],["2024-11-29",47.1,47.12,46.19,46.19,631200.0],["2024-12-02",46.83,49.22,46.42,48.35,1633300.0],["2024-12-03",48.55,48.55,46.87,47.21,1086200.0],["2024-12-04",47.44,48.54,46.84,48.33,840900.0],["2024-12-05",48.2,48.65,47.51,47.51,571200.0],["2024-12-06",47.97,48.25,47.18,47.26,595800.0],["2024-12-09",48.05,48.14,46.64,46.64,785700.0],["2024-12-10",46.99,47.3,46.15,46.29,686100.0],["2024-12-11",46.63,47.49,46.13,46.14,1187200.0],["2024-12-12",46.03,47.39,46.01,46.6,1297100.0],["2024-12-13",46.11,46.63,45.89,46.1,1023400.0],["2024-12-16",46.1,48.16,45.63,47.98,2340500.0],["2024-12-17",47.5,48.41,46.85,47.51,2343200.0],["2024-12-18",47.66,48.18,45.26,46.25,2865800.0],["2024-12-19",46.51,47.29,45.5,46.4,1592000.0],["2024-12-20",45.9,48.93,45.62,48.64,2009700.0],["2024-12-23",48.37,49.13,47.76,48.77,875700.0],["2024-12-24",49.22,49.32,48.48,49.07,363300.0],["2024-12-26",48.52,49.75,48.34,49.64,626000.0],["2024-12-27",49.31,49.74,48.49,49.08,1088100.0],["2024-12-30",48.74,48.87,48.07,48.26,596600.0],["2024-12-31",48.56,49.14,48.07,48.19,603600.0],["2025-01-02",48.5,48.67,47.43,47.77,907500.0],["2025-01-03",47.83,48.04,46.64,46.89,943100.0],["2025-01-06",47.14,49.77,46.88,49.01,1856000.0],["2025-01-07",49.0,49.2,47.25,47.88,714700.0],["2025-01-08",47.78,47.78,46.53,47.0,1119400.0],["2025-01-10",46.11,46.58,44.5,46.37,2147500.0],["2025-01-13",45.62,46.35,45.34,46.21,954200.0],["2025-01-14",46.04,46.86,46.04,46.27,980500.0],["2025-01-15",47.83,48.15,44.7,44.71,1557500.0],["2025-01-16",44.8,45.52,44.19,44.46,1053000.0],["2025-01-17",44.86,45.89,44.16,44.38,1362400.0],["2025-01-21",44.43,45.39,43.52,45.37,1506900.0],["2025-01-22",45.41,45.55,44.76,45.49,974800.0],["2025-01-23",45.08,45.28,44.71,45.01,804500.0],["2025-01-24",44.64,45.05,43.19,43.77,1984300.0],["2025-01-27",43.75,45.25,43.59,45.25,1029700.0],["2025-01-28",45.19,45.71,44.89,45.34,481700.0],["2025-01-29",45.46,45.75,44.84,45.02,567200.0],["2025-01-30",45.53,45.62,44.4,44.53,936300.0],["2025-01-31",44.51,44.64,43.46,44.09,1015800.0],["2025-02-03",43.41,45.27,43.16,44.33,1279600.0],["2025-02-04",44.27,44.47,43.31,44.05,2095400.0],["2025-02-05",44.21,45.22,43.91,44.73,685300.0],["2025-02-06",44.95,45.62,44.5,45.26,619800.0],["2025-02-07",45.25,45.25,43.69,44.0,1040700.0],["2025-02-10",44.14,44.63,43.44,43.46,508500.0],["2025-02-11",43.21,44.18,43.01,43.63,720800.0],["2025-02-12",43.14,43.7,42.77,42.82,785800.0],["2025-02-13",43.15,44.17,42.71,42.9,827000.0],["2025-02-14",43.27,43.58,42.51,43.28,744600.0],["2025-02-18",43.32,45.93,43.16,45.76,1109900.0],["2025-02-19",45.5,47.5,45.1,47.31,1183100.0],["2025-02-20",46.99,47.42,46.14,46.43,1089200.0],["2025-02-21",46.87,46.87,44.71,45.09,988100.0],["2025-02-24",45.41,46.86,44.85,46.17,1756000.0],["2025-02-25",46.05,46.78,45.0,46.63,1995800.0],["2025-02-26",46.7,48.8,45.92,45.99,1890700.0],["2025-02-27",47.0,47.08,42.78,43.36,3114500.0],["2025-02-28",42.5,45.44,42.5,43.97,2290300.0],["2025-03-03",44.15,45.24,42.65,43.39,1905200.0],["2025-03-04",42.77,42.97,39.81,40.44,4751100.0],["2025-03-05",40.56,41.56,40.26,41.04,1579400.0],["2025-03-06",40.41,40.77,38.49,39.01,2009500.0],["2025-03-07",38.81,38.9,36.9,37.64,2115500.0],["2025-03-10",37.26,37.83,34.75,36.02,2140400.0],["2025-03-11",36.38,36.66,34.36,34.5,2324600.0],["2025-03-12",34.92,35.93,33.83,35.41,2139400.0],["2025-03-13",35.46,36.09,34.76,35.06,1789100.0],["2025-03-14",35.9,38.01,35.53,37.8,1404100.0],["2025-03-17",38.01,39.21,37.78,38.88,1371300.0],["2025-03-18",38.48,38.52,35.93,35.95,1891000.0],["2025-03-19",35.96,37.41,35.95,37.22,1376500.0],["2025-03-20",36.85,37.36,36.67,37.13,1000700.0],["2025-03-21",37.0,37.48,36.35,37.44,2018000.0],["2025-03-24",38.09,39.08,37.87,38.82,960200.0],["2025-03-25",38.54,38.69,37.34,37.46,979500.0],["2025-03-26",37.34,38.04,37.03,37.33,1056600.0],["2025-03-27",37.06,37.32,36.67,37.1,1405400.0],["2025-03-28",36.74,36.94,35.2,35.42,1285500.0],["2025-03-31",34.79,35.86,34.78,35.67,1290600.0],["2025-04-01",35.81,36.22,34.61,36.12,1031000.0],["2025-04-02",35.51,37.64,35.51,37.37,1060500.0],["2025-04-03",34.96,35.42,31.33,31.98,3198600.0],["2025-04-04",30.59,31.9,29.9,31.48,3709000.0],["2025-04-07",30.37,32.86,29.5,30.04,3844500.0],["2025-04-08",31.38,32.0,28.12,28.29,3827300.0],["2025-04-09",28.34,34.33,28.02,33.57,3902700.0],["2025-04-10",32.3,32.56,30.61,32.29,2183100.0],["2025-04-11",31.83,32.59,31.15,31.91,1151400.0],["2025-04-14",32.24,32.99,31.07,32.2,1201100.0],["2025-04-15",32.15,32.79,31.55,31.74,1089600.0],["2025-04-16",31.36,32.32,30.9,31.84,1250700.0],["2025-04-17",31.54,33.46,31.54,33.4,1092600.0],["2025-04-21",33.3,33.38,32.38,32.94,2113700.0],["2025-04-22",33.11,34.53,33.07,34.35,1498600.0],["2025-04-23",35.69,36.48,35.0,35.46,2327900.0],["2025-04-24",35.59,36.22,35.14,36.01,1512200.0],["2025-04-25",35.9,36.14,35.1,36.1,1072600.0],["2025-04-28",35.48,36.43,35.12,35.55,2238400.0],["2025-04-29",35.31,35.33,34.55,35.23,1382400.0],["2025-04-30",34.28,34.51,33.14,34.41,1624200.0],["2025-05-01",34.64,35.62,34.46,34.92,1726900.0],["2025-05-02",35.05,36.05,35.0,35.8,1163900.0],["2025-05-05",35.36,36.21,35.26,35.73,1916500.0],["2025-05-06",35.22,36.01,34.75,35.43,2439600.0],["2025-05-07",35.81,36.73,35.65,36.11,2052900.0],["2025-05-08",34.51,35.68,32.15,34.44,6122100.0],["2025-05-09",34.32,36.2,34.02,35.91,3155400.0],["2025-05-12",36.96,38.43,36.5,38.13,3477600.0],["2025-05-13",38.29,38.47,37.01,37.16,2468200.0],["2025-05-14",37.34,37.82,36.15,36.92,1942500.0],["2025-05-15",36.9,37.09,36.08,36.74,1556200.0],["2025-05-16",36.71,37.95,35.97,37.78,1550200.0],["2025-05-19",37.31,37.51,36.78,37.09,2040500.0],["2025-05-20",37.28,38.27,36.06,36.33,3316700.0],["2025-05-21",35.97,36.26,34.19,34.2,2180100.0],["2025-05-22",34.27,34.89,33.85,34.67,1867500.0],["2025-05-23",33.75,34.69,33.4,34.2,1854500.0],["2025-05-27",35.1,35.59,34.65,35.06,2484700.0],["2025-05-28",35.11,35.65,34.36,34.53,2252700.0],["2025-05-29",34.73,34.96,34.24,34.61,1483400.0],["2025-05-30",34.45,34.46,33.03,33.56,2711500.0],["2025-06-02",33.75,33.79,31.82,32.74,2679000.0],["2025-06-03",32.62,33.51,32.21,33.11,2082900.0],["2025-06-04",33.0,33.4,32.8,33.26,1251400.0],["2025-06-05",33.16,33.39,32.55,32.85,1508400.0],["2025-06-06",33.51,33.63,32.86,33.25,1850400.0],["2025-06-09",33.6,33.6,31.68,31.82,2622600.0],["2025-06-10",31.95,32.74,31.52,32.7,2178300.0],["2025-06-11",32.87,33.14,31.87,32.03,2150600.0],["2025-06-12",31.9,31.93,30.91,31.76,2172100.0],["2025-06-13",31.06,31.35,29.66,29.87,3466400.0],["2025-06-16",30.22,30.35,29.39,29.48,2509300.0],["2025-06-17",29.18,30.33,29.07,29.3,3180800.0],["2025-06-18",29.39,30.58,29.15,30.34,1851800.0],["2025-06-20",30.63,31.17,30.0,30.35,1619900.0],["2025-06-23",30.13,30.59,29.54,30.49,1334800.0],["2025-06-24",31.13,31.31,30.34,30.49,1609800.0],["2025-06-25",30.41,30.86,29.85,30.25,1227400.0],["2025-06-26",30.35,30.91,30.18,30.64,1745900.0],["2025-06-27",30.83,30.89,29.87,30.89,3310000.0],["2025-06-30",30.66,30.94,29.83,30.43,2220500.0],["2025-07-01",30.27,32.32,30.04,31.87,3521900.0],["2025-07-02",32.0,32.31,31.02,31.92,3852100.0],["2025-07-03",32.0,32.53,31.86,32.15,826100.0],["2025-07-07",31.9,31.98,30.64,31.07,2196400.0],["2025-07-08",31.22,32.21,30.89,31.46,3717500.0],["2025-07-09",31.73,32.09,31.57,31.88,5908800.0],["2025-07-10",31.88,32.28,31.25,31.35,1833400.0],["2025-07-11",31.0,31.12,29.65,29.72,2030200.0],["2025-07-14",29.53,29.71,28.15,28.71,2886200.0],["2025-07-15",28.58,28.81,27.14,27.28,3348500.0],["2025-07-16",27.37,28.17,27.07,28.04,2021000.0],["2025-07-17",28.05,29.61,28.05,29.44,3007400.0],["2025-07-18",29.8,30.88,29.74,30.75,3353200.0],["2025-07-21",30.93,31.16,30.67,30.96,2726500.0],["2025-07-22",31.23,31.89,30.75,31.6,1831100.0],["2025-07-23",31.93,33.5,31.91,32.94,3776600.0],["2025-07-24",32.43,32.86,31.55,31.72,1610900.0],["2025-07-25",32.1,32.1,31.43,31.6,1785700.0],["2025-07-28",31.64,31.99,30.96,31.4,1832500.0],["2025-07-29",31.29,31.51,30.25,30.43,1733900.0],["2025-07-30",30.35,30.6,29.5,30.38,2665000.0],["2025-07-31",30.03,30.69,29.71,29.96,2527100.0],["2025-08-01",29.28,29.88,28.8,29.69,3068300.0],["2025-08-04",29.83,31.0,29.4,30.61,4131000.0],["2025-08-05",30.54,31.25,30.2,30.7,4117700.0],["2025-08-06",26.56,26.56,21.44,24.32,26843400.0],["2025-08-07",23.77,25.5,23.54,25.16,8678000.0],["2025-08-08",24.74,25.32,23.48,23.79,5598300.0],["2025-08-11",24.1,24.61,23.38,24.4,6387100.0],["2025-08-12",24.7,25.71,24.49,25.6,5225700.0],["2025-08-13",25.68,26.58,24.9,26.36,5054100.0],["2025-08-14",25.81,26.74,25.2,26.71,5681200.0],["2025-08-15",27.0,27.37,25.54,25.54,2711700.0],["2025-08-18",25.37,25.68,24.72,25.66,4912200.0],["2025-08-19",25.76,26.18,25.47,25.98,5132100.0],["2025-08-20",26.02,26.22,25.5,26.13,2276500.0],["2025-08-21",25.78,26.25,24.97,25.59,1825800.0],["2025-08-22",25.71,26.88,25.65,26.05,4156700.0],["2025-08-25",26.01,26.05,25.19,25.48,2032300.0],["2025-08-26",25.22,25.31,23.99,24.0,2436600.0],["2025-08-27",24.0,24.3,23.45,23.73,2696400.0],["2025-08-28",23.93,23.93,22.78,23.17,2622200.0],["2025-08-29",23.11,23.13,22.57,22.69,2933100.0],["2025-09-02",22.36,23.21,21.91,23.17,4889500.0],["2025-09-03",22.74,23.69,22.46,23.66,2913100.0],["2025-09-04",23.64,25.86,23.4,25.58,5395200.0],["2025-09-05",25.61,26.31,24.69,24.97,3912900.0],["2025-09-08",24.82,24.89,23.84,23.84,3821500.0],["2025-09-09",23.73,23.9,22.87,23.01,3923900.0],["2025-09-10",22.85,22.94,21.54,21.66,8085300.0],["2025-09-11",21.66,22.34,21.3,21.76,3365800.0],["2025-09-12",22.58,23.88,22.32,23.45,4921900.0],["2025-09-15",23.71,24.28,22.92,24.11,5234000.0],["2025-09-16",24.15,24.34,23.49,24.07,3332300.0],["2025-09-17",24.16,24.16,23.17,23.19,3109800.0],["2025-09-18",23.6,23.73,22.67,22.81,2011000.0],["2025-09-19",22.6,23.26,22.31,22.32,7744500.0],["2025-09-22",22.43,22.53,21.37,21.4,4430200.0],["2025-09-23",21.4,22.51,21.26,22.4,5088600.0],["2025-09-24",22.45,22.85,21.92,22.11,2503000.0],["2025-09-25",22.03,22.13,20.79,21.06,3645100.0],["2025-09-26",21.55,22.75,21.29,21.9,4073900.0],["2025-09-29",22.19,22.61,21.92,22.4,2842600.0],["2025-09-30",22.38,22.86,22.06,22.72,4696700.0],["2025-10-01",22.51,23.03,21.76,22.69,3062100.0],["2025-10-02",22.65,23.49,22.4,23.39,2813400.0],["2025-10-03",23.45,24.01,23.15,23.89,2793400.0],["2025-10-06",24.05,24.13,22.33,22.43,2978300.0],["2025-10-07",22.43,22.43,21.26,21.3,4738600.0],["2025-10-08",21.58,21.8,20.87,21.71,4115500.0],["2025-10-09",21.72,21.96,21.0,21.13,3310700.0],["2025-10-10",21.24,21.58,20.02,20.06,4175500.0],["2025-10-13",20.0,20.9,20.0,20.6,2548600.0],["2025-10-14",20.1,21.74,20.0,21.37,2651900.0],["2025-10-15",21.16,21.39,20.56,20.6,3658200.0],["2025-10-16",20.55,21.39,20.37,21.26,3740800.0],["2025-10-17",21.4,21.62,20.76,20.88,4186700.0],["2025-10-20",21.0,21.8,20.94,21.77,2933600.0],["2025-10-21",21.81,26.71,21.56,25.63,16346900.0],["2025-10-22",25.5,26.68,24.22,24.57,7617900.0],["2025-10-23",24.78,25.22,24.03,24.92,4356800.0],["2025-10-24",24.8,25.87,24.8,25.71,3498500.0],["2025-10-27",26.11,27.37,25.92,26.74,5621600.0],["2025-10-28",26.57,26.79,25.86,25.97,2397500.0],["2025-10-29",25.75,25.94,23.41,23.74,4266700.0],["2025-10-30",23.19,23.64,22.49,22.58,2712900.0],["2025-10-31",22.4,23.26,22.04,22.98,2944000.0],["2025-11-03",22.8,23.21,22.4,22.7,3296400.0],["2025-11-04",22.03,22.21,21.08,21.17,3959700.0],["2025-11-05",21.25,21.34,20.11,20.38,3269800.0],["2025-11-06",20.09,20.26,18.27,18.39,6533300.0],["2025-11-07",18.94,19.79,17.43,18.03,6299000.0],["2025-11-10",17.91,17.99,16.22,16.35,7033600.0],["2025-11-11",16.23,16.25,14.81,15.44,7981900.0],["2025-11-12",15.63,16.55,15.57,16.15,6184000.0],["2025-11-13",16.4,16.84,15.04,15.06,4082500.0],["2025-11-14",14.93,15.11,14.13,14.6,4632700.0],["2025-11-17",14.4,14.62,13.29,13.97,7718000.0],["2025-11-18",13.8,14.09,13.47,14.01,4151800.0],["2025-11-19",14.14,14.14,13.3,13.53,3573100.0],["2025-11-20",13.78,13.98,12.76,12.83,4354100.0],["2025-11-21",12.96,13.5,12.51,13.45,4884600.0],["2025-11-24",13.78,14.49,13.15,14.44,8572400.0],["2025-11-25",14.53,15.19,14.52,14.67,3265000.0],["2025-11-26",14.61,15.36,14.25,14.92,3926500.0],["2025-11-28",15.19,15.6,15.03,15.18,1915800.0],["2025-12-01",15.0,15.39,14.74,14.87,2817100.0],["2025-12-02",15.53,16.08,15.03,15.03,2666500.0],["2025-12-03",15.03,15.81,14.93,15.39,2895500.0],["2025-12-04",15.59,15.79,15.24,15.32,3088700.0],["2025-12-05",15.42,15.72,15.28,15.64,1864900.0],["2025-12-08",15.56,15.56,14.5,14.62,3442300.0],["2025-12-09",14.42,15.27,14.32,14.89,2163500.0],["2025-12-10",14.87,15.61,14.85,15.15,2331200.0],["2025-12-11",15.15,15.52,14.99,15.12,2151700.0],["2025-12-12",15.18,15.32,14.73,14.91,1522900.0],["2025-12-15",14.95,15.11,14.34,14.65,2538700.0],["2025-12-16",14.56,15.18,14.5,14.77,4664300.0],["2025-12-17",14.75,15.25,14.65,14.7,2389100.0],["2025-12-18",14.73,14.98,14.25,14.29,2128300.0],["2025-12-19",14.18,14.43,14.07,14.08,4341600.0],["2025-12-22",13.98,14.27,13.0,13.78,2258600.0],["2025-12-23",13.81,13.85,13.5,13.81,2446300.0],["2025-12-24",13.94,14.4,13.75,14.35,1261100.0],["2025-12-26",14.24,14.96,14.17,14.89,2017600.0],["2025-12-29",14.89,15.82,14.81,15.33,6488900.0],["2025-12-30",15.36,15.4,14.81,15.02,3809500.0],["2025-12-31",15.0,15.34,14.7,15.34,4486400.0],["2026-01-02",15.44,15.88,15.18,15.49,2072100.0],["2026-01-05",15.6,15.6,14.5,14.66,3828800.0],["2026-01-06",14.54,15.55,14.53,15.28,2650200.0],["2026-01-07",15.34,15.45,14.91,15.1,1668400.0],["2026-01-08",14.9,15.77,14.87,15.29,2146500.0],["2026-01-09",15.48,15.95,15.06,15.94,2483000.0],["2026-01-12",15.79,16.1,15.37,15.87,2007600.0],["2026-01-13",15.6,16.27,15.59,15.72,1841000.0],["2026-01-14",15.61,16.47,15.54,16.38,2784500.0],["2026-01-15",16.5,17.26,15.76,15.88,3509900.0],["2026-01-16",15.74,16.87,15.65,16.57,3782800.0],["2026-01-20",16.49,16.98,15.94,16.24,3168600.0],["2026-01-21",16.45,17.55,16.45,17.4,3590600.0],["2026-01-22",17.72,18.62,17.72,18.36,4050000.0],["2026-01-23",18.06,18.29,17.28,17.31,2948100.0],["2026-01-26",17.4,18.32,17.4,17.72,3056600.0],["2026-01-27",17.5,17.84,17.12,17.47,1933900.0],["2026-01-28",17.55,17.98,17.1,17.45,2505100.0],["2026-01-29",17.65,18.46,17.25,18.35,2253100.0],["2026-01-30",18.3,18.47,17.78,18.01,2283000.0],["2026-02-02",17.98,18.62,17.64,18.24,2064600.0],["2026-02-03",18.16,19.1,17.55,17.81,3706700.0],["2026-02-04",18.13,18.78,18.03,18.57,3021000.0],["2026-02-05",18.4,18.57,17.01,17.35,2447000.0],["2026-02-06",17.31,18.95,16.93,18.73,2261400.0],["2026-02-09",18.6,18.75,18.12,18.59,1348200.0],["2026-02-10",18.8,18.92,18.06,18.06,1742700.0],["2026-02-11",18.18,18.39,17.76,18.01,1952000.0],["2026-02-12",18.2,18.2,16.43,16.53,1853000.0],["2026-02-13",16.7,16.94,15.84,15.9,1776700.0],["2026-02-17",15.9,16.39,15.07,15.55,2207100.0],["2026-02-18",15.4,16.49,15.4,16.22,3064300.0],["2026-02-19",17.16,17.81,15.63,17.58,4308000.0],["2026-02-20",17.65,18.27,16.88,18.24,1783900.0],["2026-02-23",18.0,18.04,16.2,16.6,1843100.0],["2026-02-24",16.76,16.77,16.21,16.66,1954000.0],["2026-02-25",16.88,17.05,16.49,17.0,994700.0],["2026-02-26",17.13,17.41,16.5,17.19,2176200.0],["2026-02-27",16.77,17.1,16.39,17.03,2044100.0],["2026-03-02",16.45,17.25,16.08,17.17,1760000.0],["2026-03-03",16.35,16.9,15.73,16.71,1760300.0],["2026-03-04",16.73,16.96,16.22,16.73,1008700.0],["2026-03-05",16.69,17.65,16.4,17.51,1474900.0],["2026-03-06",17.2,17.2,15.95,16.05,1771000.0],["2026-03-09",15.56,16.37,14.94,16.24,2288800.0],["2026-03-10",15.88,16.06,15.12,16.02,2589000.0],["2026-03-11",16.04,16.35,15.26,15.44,1551700.0],["2026-03-12",15.2,16.03,15.2,15.57,1864300.0],["2026-03-13",15.8,16.28,15.48,15.99,1097900.0],["2026-03-16",16.2,16.54,15.91,16.39,1488600.0],["2026-03-17",17.04,17.95,17.04,17.64,3134100.0],["2026-03-18",17.41,17.8,17.21,17.59,1377900.0],["2026-03-19",17.64,17.99,17.38,17.42,1295300.0],["2026-03-20",17.36,17.47,16.21,16.25,2541400.0],["2026-03-23",16.87,17.29,16.42,16.77,1706300.0],["2026-03-24",16.6,17.43,16.45,17.04,1167300.0],["2026-03-25",17.45,17.57,17.03,17.27,1205800.0],["2026-03-26",17.22,17.79,17.22,17.68,1591200.0],["2026-03-27",17.4,17.6,16.43,16.6,1605900.0],["2026-03-30",16.69,17.42,16.56,17.22,2227900.0],["2026-03-31",17.57,17.97,17.03,17.75,2677300.0],["2026-04-01",17.76,18.46,17.51,17.58,2221400.0],["2026-04-02",17.26,17.73,16.77,16.77,2181100.0],["2026-04-06",16.81,17.89,16.75,17.88,1987900.0],["2026-04-07",17.72,18.05,17.49,17.58,1326700.0],["2026-04-08",18.4,18.88,17.61,18.13,1542700.0],["2026-04-09",17.82,19.74,17.8,19.73,1781800.0],["2026-04-10",19.7,20.26,19.52,19.94,1313500.0],["2026-04-13",19.52,20.09,19.08,19.65,2015200.0],["2026-04-14",19.48,20.27,19.41,20.1,2181500.0],["2026-04-15",19.94,20.34,19.51,19.62,1379900.0],["2026-04-16",19.59,20.0,18.9,19.48,1114200.0],["2026-04-17",19.81,20.73,19.71,19.97,2173600.0],["2026-04-20",19.61,20.01,19.06,19.27,1714100.0],["2026-04-21",19.23,19.59,18.35,18.85,1782100.0],["2026-04-22",19.5,19.5,18.56,19.14,1557100.0],["2026-04-23",19.0,19.33,18.18,18.4,1200200.0],["2026-04-24",18.2,18.47,17.89,18.28,1143800.0],["2026-04-27",18.17,19.01,18.03,18.77,1360300.0],["2026-04-28",18.58,18.73,18.2,18.2,900300.0],["2026-04-29",18.0,18.52,17.62,18.02,1448700.0],["2026-04-30",18.2,18.9,17.95,18.78,1545800.0],["2026-05-01",18.91,19.5,18.76,18.86,1347100.0],["2026-05-04",18.54,18.87,17.64,17.66,1490400.0],["2026-05-05",17.57,18.41,17.35,18.13,1593100.0],["2026-05-06",18.5,19.88,18.5,19.69,3033500.0],["2026-05-07",20.43,23.62,20.43,22.76,6998900.0],["2026-05-08",23.4,23.81,21.44,22.01,3063900.0],["2026-05-11",21.85,21.88,19.83,20.15,2036300.0],["2026-05-12",20.07,20.07,18.51,18.9,3230300.0],["2026-05-13",18.76,20.16,18.64,19.32,1917800.0],["2026-05-14",20.15,20.6,19.64,20.08,1539900.0],["2026-05-15",20.34,22.14,19.9,21.32,2930400.0],["2026-05-18",21.48,21.48,19.87,20.08,1328200.0],["2026-05-19",19.99,20.35,19.45,19.53,1151200.0],["2026-05-20",19.49,20.47,19.01,19.57,1798100.0],["2026-05-21",19.31,19.94,18.82,19.72,1230700.0],["2026-05-22",19.92,20.25,19.7,19.83,1441500.0],["2026-05-26",19.54,20.28,19.54,20.1,1109300.0],["2026-05-27",20.67,21.7,20.49,20.5,4083400.0],["2026-05-28",20.46,20.59,19.82,20.3,4058400.0],["2026-05-29",20.26,21.05,19.99,21.01,1718300.0],["2026-06-01",20.94,21.29,20.49,21.0,1276000.0],["2026-06-02",20.69,20.89,19.94,20.7,1585300.0],["2026-06-03",20.35,20.41,19.72,20.29,1308000.0],["2026-06-04",20.63,21.23,20.38,21.21,1926200.0],["2026-06-05",21.3,21.69,20.22,20.72,1290800.0],["2026-06-08",20.95,22.69,20.54,22.04,2667200.0],["2026-06-09",22.49,23.06,21.96,22.43,1472600.0],["2026-06-10",22.16,24.39,22.02,23.14,3445900.0],["2026-06-11",23.56,24.44,23.06,24.39,2336200.0],["2026-06-12",24.29,24.44,23.31,23.44,1349400.0],["2026-06-15",23.5,23.86,23.09,23.34,2848700.0],["2026-06-16",23.39,24.63,23.39,24.45,1510300.0],["2026-06-17",25.0,26.28,24.76,24.87,1907900.0],["2026-06-18",24.91,25.95,24.8,24.94,2563900.0],["2026-06-22",24.44,24.78,22.68,22.71,2617500.0],["2026-06-23",22.5,23.49,22.15,23.15,2270700.0],["2026-06-24",23.49,23.9,22.86,23.02,1844400.0],["2026-06-25",23.44,23.76,22.11,22.47,1497200.0],["2026-06-26",22.23,22.69,20.26,22.01,6492300.0],["2026-06-29",22.2,22.23,20.4,20.56,3309400.0],["2026-06-30",20.78,21.54,20.41,21.3,2535500.0],["2026-07-01",21.28,21.64,19.95,20.46,2629100.0],["2026-07-02",20.24,21.63,20.15,20.99,2056500.0],["2026-07-06",20.24,20.5651,19.36,19.55,3740687.637369],["2026-07-07",19.26,19.74,18.68,19.11,2610395.07527],["2026-07-08",18.78,19.27,18.105,18.66,2589632.158022],["2026-07-09",18.66,19.06,18.4901,18.65,1404897.174076],["2026-07-10",18.7,19.9,18.7,19.46,2270106.504169],["2026-07-13",19.49,19.74,18.7038,18.92,1802416.882309],["2026-07-14",19.15,19.8,18.7,18.81,1831046.66516],["2026-07-15",19.12,19.82,19.07,19.38,2238510.962371],["2026-07-16",19.68,20.07,18.925,18.97,1794825.159979],["2026-07-17",18.95,19.125,17.22,17.53,3469241.259937],["2026-07-20",17.44,17.6167,16.83,17.39,2285758.923171],["2026-07-21",17.31,17.725,17.2,17.59,1463556.873795],["2026-07-22",17.68,17.96,17.105,17.28,1257435.6372],["2026-07-23",17.11,17.285,16.46,17.21,2329018.057242],["2026-07-24",16.98,17.64,16.87,17.37,1330579.568885],["2026-07-27",17.78,18.09,17.21,17.59,2130171.931772],["2026-07-28",17.69,18.76,17.58,18.73,2222002.032283],["2026-07-29",18.67,19,18.24,18.35,1298164.621369],["2026-07-30",18.43,18.43,17.33,17.7,2127642.931667],["2026-07-31",17.97,17.97,17.23,17.33,1169837.492496],["2026-08-03",17.41,18,17.41,17.62,1126231.488989],["2026-08-04",17.81,18.4,17.505,18.14,1637461.366741],["2026-08-05",17.96,18.795,17.7701,18.75,2481304.245835],["2026-08-06",17.52,17.719,14.975,15.75,8962764.839925],["2026-08-07",15.51,16.52,15.11,16.37,5041861.784525],["2026-08-10",16.44,16.739,16.17,16.48,748364.735595],["2026-08-11",15.82,16.45,15.66,15.91,2450472.675265],["2026-08-12",15.8,16.47,15.75,16.44,2241814.038153],["2026-08-13",16.9,17.32,16.65,16.68,1437711.411588],["2026-08-14",16.82,16.84,16.315,16.4,971793.585338]]}