{"t":"HNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6916,0.7429,0.6916,0.6916,23200.0],["1980-03-18",0.6916,0.7301,0.6788,0.6788,91200.0],["1980-03-19",0.6916,0.7429,0.6916,0.6916,20000.0],["1980-03-20",0.6916,0.7301,0.6788,0.6788,4000.0],["1980-03-21",0.6916,0.7429,0.6916,0.6916,90400.0],["1980-03-24",0.6916,0.7301,0.6788,0.6788,57600.0],["1980-03-25",0.6788,0.7301,0.6788,0.6788,11200.0],["1980-03-26",0.6788,0.7301,0.6788,0.6788,12000.0],["1980-03-27",0.6788,0.7045,0.6532,0.6532,110400.0],["1980-03-28",0.666,0.7173,0.666,0.666,20000.0],["1980-03-31",0.666,0.7173,0.666,0.666,36000.0],["1980-04-01",0.666,0.7173,0.666,0.666,2400.0],["1980-04-02",0.666,0.7173,0.666,0.666,800.0],["1980-04-03",0.666,0.7173,0.666,0.666,45600.0],["1980-04-07",0.666,0.7173,0.666,0.666,68800.0],["1980-04-08",0.666,0.7173,0.666,0.666,16800.0],["1980-04-09",0.6788,0.7301,0.6788,0.6788,28800.0],["1980-04-10",0.6788,0.7301,0.6788,0.6788,800.0],["1980-04-11",0.6916,0.7429,0.6916,0.6916,156000.0],["1980-04-14",0.6916,0.7429,0.6916,0.6916,12800.0],["1980-04-15",0.6916,0.7429,0.6916,0.6916,8000.0],["1980-04-16",0.6916,0.7429,0.6916,0.6916,12000.0],["1980-04-17",0.6916,0.7429,0.6916,0.6916,800.0],["1980-04-18",0.6916,0.7429,0.6916,0.6916,15200.0],["1980-04-21",0.6916,0.7301,0.6788,0.6788,24800.0],["1980-04-22",0.6916,0.7429,0.6916,0.6916,9600.0],["1980-04-23",0.6916,0.7429,0.6916,0.6916,14400.0],["1980-04-24",0.6916,0.7429,0.6916,0.6916,4000.0],["1980-04-25",0.6916,0.7301,0.6788,0.6788,36000.0],["1980-04-28",0.6788,0.7301,0.6788,0.6788,15200.0],["1980-04-29",0.6788,0.7301,0.6788,0.6788,3200.0],["1980-04-30",0.6788,0.6788,0.6788,0.6788,0.0],["1980-05-01",0.6788,0.7301,0.6788,0.6788,4800.0],["1980-05-02",0.6916,0.7429,0.6916,0.6916,76000.0],["1980-05-05",0.6916,0.7429,0.6916,0.6916,4000.0],["1980-05-06",0.7045,0.7557,0.7045,0.7045,30400.0],["1980-05-07",0.7173,0.7685,0.7173,0.7173,24000.0],["1980-05-08",0.7173,0.7685,0.7173,0.7173,24800.0],["1980-05-09",0.7173,0.7685,0.7173,0.7173,14400.0],["1980-05-12",0.7173,0.7685,0.7173,0.7173,4000.0],["1980-05-13",0.7173,0.7685,0.7173,0.7173,18400.0],["1980-05-14",0.7173,0.7685,0.7173,0.7173,2400.0],["1980-05-15",0.7173,0.7685,0.7173,0.7173,2400.0],["1980-05-16",0.7173,0.7685,0.7173,0.7173,21600.0],["1980-05-19",0.7173,0.7557,0.7045,0.7045,78400.0],["1980-05-20",0.7045,0.7557,0.7045,0.7045,30400.0],["1980-05-21",0.7045,0.7429,0.6916,0.6916,5600.0],["1980-05-22",0.7045,0.7557,0.7045,0.7045,7200.0],["1980-05-23",0.7045,0.7429,0.6916,0.6916,8000.0],["1980-05-27",0.7045,0.7557,0.7045,0.7045,16800.0],["1980-05-28",0.7045,0.7429,0.6916,0.6916,2400.0],["1980-05-29",0.6916,0.7429,0.6916,0.6916,15200.0],["1980-05-30",0.6916,0.7429,0.6916,0.6916,40000.0],["1980-06-02",0.6916,0.7429,0.6916,0.6916,16800.0],["1980-06-03",0.6916,0.7429,0.6916,0.6916,98400.0],["1980-06-04",0.6916,0.7429,0.6916,0.6916,8000.0],["1980-06-05",0.6916,0.7429,0.6916,0.6916,133600.0],["1980-06-06",0.6916,0.7429,0.6916,0.6916,11200.0],["1980-06-09",0.6916,0.7429,0.6916,0.6916,63200.0],["1980-06-10",0.6916,0.7429,0.6916,0.6916,51200.0],["1980-06-11",0.6916,0.7429,0.6916,0.6916,8000.0],["1980-06-12",0.7045,0.7557,0.7045,0.7045,142400.0],["1980-06-13",0.7045,0.7557,0.7045,0.7045,17600.0],["1980-06-16",0.7173,0.7685,0.7173,0.7173,22400.0],["1980-06-17",0.7173,0.7685,0.7173,0.7173,9600.0],["1980-06-18",0.7173,0.7685,0.7173,0.7173,6400.0],["1980-06-19",0.7173,0.7685,0.7173,0.7173,6400.0],["1980-06-20",0.7173,0.7685,0.7173,0.7173,16000.0],["1980-06-23",0.7173,0.7685,0.7173,0.7173,8800.0],["1980-06-24",0.7173,0.7685,0.7173,0.7173,800.0],["1980-06-25",0.7173,0.7685,0.7173,0.7173,6400.0],["1980-06-26",0.7173,0.7685,0.7173,0.7173,20800.0],["1980-06-27",0.7173,0.7685,0.7173,0.7173,10400.0],["1980-06-30",0.7173,0.7685,0.7173,0.7173,18400.0],["1980-07-01",0.7173,0.7685,0.7173,0.7173,48000.0],["1980-07-02",0.7173,0.7685,0.7173,0.7173,2400.0],["1980-07-03",0.7173,0.7685,0.7173,0.7173,1600.0],["1980-07-07",0.7173,0.7429,0.7173,0.7173,7200.0],["1980-07-08",0.7173,0.7429,0.7173,0.7173,14400.0],["1980-07-09",0.7173,0.7301,0.7173,0.7173,24800.0],["1980-07-10",0.7173,0.7301,0.7173,0.7173,22400.0],["1980-07-11",0.7173,0.7173,0.7173,0.7173,0.0],["1980-07-14",0.7173,0.7301,0.7173,0.7173,5600.0],["1980-07-15",0.7301,0.7429,0.7301,0.7301,8800.0],["1980-07-16",0.7301,0.7429,0.7173,0.7173,4800.0],["1980-07-17",0.7173,0.7429,0.7173,0.7173,3200.0],["1980-07-18",0.7429,0.7685,0.7429,0.7429,33600.0],["1980-07-21",0.7429,0.7685,0.7301,0.7301,4800.0],["1980-07-22",0.7301,0.7557,0.7301,0.7301,15200.0],["1980-07-23",0.7301,0.7557,0.7301,0.7301,4800.0],["1980-07-24",0.7301,0.7429,0.7301,0.7301,18400.0],["1980-07-25",0.7429,0.7557,0.7429,0.7429,10400.0],["1980-07-28",0.7429,0.7557,0.7429,0.7429,8800.0],["1980-07-29",0.7429,0.7813,0.7429,0.7429,10400.0],["1980-07-30",0.7429,0.7813,0.7429,0.7429,8000.0],["1980-07-31",0.7429,0.7685,0.7429,0.7429,4000.0],["1980-08-01",0.7429,0.7685,0.7429,0.7429,9600.0],["1980-08-04",0.7429,0.7685,0.7429,0.7429,86400.0],["1980-08-05",0.7429,0.7685,0.7429,0.7429,90400.0],["1980-08-06",0.7429,0.7557,0.7429,0.7429,4800.0],["1980-08-07",0.7429,0.7685,0.7429,0.7429,37600.0],["1980-08-08",0.7429,0.7685,0.7429,0.7429,31200.0],["1980-08-11",0.7429,0.7685,0.7429,0.7429,24800.0],["1980-08-12",0.7429,0.7685,0.7429,0.7429,26400.0],["1980-08-13",0.7429,0.7685,0.7429,0.7429,800.0],["1980-08-14",0.7429,0.7429,0.7429,0.7429,0.0],["1980-08-15",0.7557,0.7685,0.7557,0.7557,23200.0],["1980-08-18",0.7557,0.7685,0.7429,0.7429,34400.0],["1980-08-19",0.7429,0.7685,0.7429,0.7429,4800.0],["1980-08-20",0.7429,0.7685,0.7429,0.7429,43200.0],["1980-08-21",0.7557,0.7813,0.7557,0.7557,40000.0],["1980-08-22",0.7685,0.7813,0.7685,0.7685,5600.0],["1980-08-25",0.7685,0.7813,0.7685,0.7685,3200.0],["1980-08-26",0.7685,0.7813,0.7685,0.7685,10400.0],["1980-08-27",0.7685,0.7813,0.7685,0.7685,23200.0],["1980-08-28",0.7685,0.7813,0.7685,0.7685,32000.0],["1980-08-29",0.7685,0.7813,0.7685,0.7685,20000.0],["1980-09-02",0.7685,0.7813,0.7685,0.7685,10400.0],["1980-09-03",0.7685,0.7813,0.7685,0.7685,41600.0],["1980-09-04",0.7685,0.7813,0.7685,0.7685,11200.0],["1980-09-05",0.7941,0.8197,0.7941,0.7941,21600.0],["1980-09-08",0.7941,0.8197,0.7941,0.7941,50400.0],["1980-09-09",0.7941,0.8197,0.7941,0.7941,42400.0],["1980-09-10",0.7941,0.8069,0.7813,0.7813,69600.0],["1980-09-11",0.7813,0.8069,0.7813,0.7813,4000.0],["1980-09-12",0.7813,0.8069,0.7813,0.7813,3200.0],["1980-09-15",0.7813,0.8069,0.7813,0.7813,4000.0],["1980-09-16",0.7813,0.8069,0.7813,0.7813,800.0],["1980-09-17",0.7813,0.8069,0.7813,0.7813,13600.0],["1980-09-18",0.7941,0.8197,0.7941,0.7941,37600.0],["1980-09-19",0.7941,0.8197,0.7941,0.7941,7200.0],["1980-09-22",0.7941,0.8197,0.7941,0.7941,21600.0],["1980-09-23",0.8453,0.8582,0.8453,0.8453,76800.0],["1980-09-24",0.8453,0.8838,0.8453,0.8453,33600.0],["1980-09-25",0.871,0.8966,0.871,0.871,36000.0],["1980-09-26",0.871,0.8966,0.871,0.871,65600.0],["1980-09-29",0.871,0.8966,0.871,0.871,26400.0],["1980-09-30",0.871,0.8966,0.871,0.871,24000.0],["1980-10-01",0.8838,0.8966,0.8838,0.8838,800.0],["1980-10-02",0.8838,0.8966,0.8838,0.8838,57600.0],["1980-10-03",0.8838,0.8966,0.8838,0.8838,26400.0],["1980-10-06",0.8838,0.8838,0.871,0.871,95200.0],["1980-10-07",0.871,0.8966,0.871,0.871,9600.0],["1980-10-08",0.871,0.8966,0.871,0.871,20800.0],["1980-10-09",0.871,0.8838,0.871,0.871,11200.0],["1980-10-10",0.871,0.8838,0.871,0.871,35200.0],["1980-10-13",0.871,0.8838,0.871,0.871,8800.0],["1980-10-14",0.871,0.8838,0.871,0.871,11200.0],["1980-10-15",0.871,0.8966,0.871,0.871,16000.0],["1980-10-16",0.8838,0.9094,0.8838,0.8838,6400.0],["1980-10-17",0.8838,0.9094,0.8838,0.8838,16000.0],["1980-10-20",0.8838,0.9222,0.8838,0.8838,57600.0],["1980-10-21",0.8966,0.9222,0.8966,0.8966,29600.0],["1980-10-22",0.9094,0.935,0.9094,0.9094,9600.0],["1980-10-23",0.9094,0.9478,0.9094,0.9094,9600.0],["1980-10-24",0.9094,0.935,0.9094,0.9094,29600.0],["1980-10-27",0.9094,0.9094,0.9094,0.9094,0.0],["1980-10-28",0.9094,0.9222,0.9094,0.9094,5600.0],["1980-10-29",0.9094,0.9222,0.9094,0.9094,14400.0],["1980-10-30",0.9094,0.9222,0.9094,0.9094,24800.0],["1980-10-31",0.9094,0.9222,0.9094,0.9094,1600.0],["1980-11-03",0.9094,0.9222,0.9094,0.9094,800.0],["1980-11-05",0.9222,0.9606,0.9222,0.9222,12800.0],["1980-11-06",0.9478,0.9734,0.9478,0.9478,21600.0],["1980-11-07",0.9478,0.9734,0.9478,0.9478,16000.0],["1980-11-10",0.9478,0.9606,0.935,0.935,23200.0],["1980-11-11",0.935,0.9734,0.935,0.935,8000.0],["1980-11-12",0.9478,0.9734,0.9478,0.9478,12000.0],["1980-11-13",0.9606,0.9862,0.9606,0.9606,17600.0],["1980-11-14",0.9606,0.9862,0.9606,0.9606,59200.0],["1980-11-17",0.9734,0.999,0.9734,0.9734,13600.0],["1980-11-18",0.9734,0.999,0.9734,0.9734,7200.0],["1980-11-19",0.9862,1.0119,0.9862,0.9862,14400.0],["1980-11-20",1.0119,1.0503,1.0119,1.0119,100800.0],["1980-11-21",1.0631,1.1015,1.0631,1.0631,173600.0],["1980-11-24",1.0887,1.1143,1.0887,1.0887,223200.0],["1980-11-25",1.0887,1.1143,1.0887,1.0887,279200.0],["1980-11-26",1.0887,1.1015,1.0759,1.0759,40000.0],["1980-11-28",1.0759,1.1015,1.0759,1.0759,13600.0],["1980-12-01",1.0759,1.1015,1.0631,1.0631,42400.0],["1980-12-02",1.0631,1.0759,1.0503,1.0503,70400.0],["1980-12-03",1.0503,1.0759,1.0503,1.0503,11200.0],["1980-12-04",1.0759,1.1015,1.0759,1.0759,34400.0],["1980-12-05",1.0759,1.1015,1.0759,1.0759,12000.0],["1980-12-08",1.0759,1.0887,1.0631,1.0631,13600.0],["1980-12-09",1.0631,1.0759,1.0375,1.0375,56800.0],["1980-12-10",1.0375,1.0375,1.0119,1.0119,68800.0],["1980-12-11",1.0119,1.0247,0.9862,0.9862,35200.0],["1980-12-12",0.9862,1.0119,0.9862,0.9862,17600.0],["1980-12-15",0.9862,1.0119,0.9862,0.9862,47200.0],["1980-12-16",0.9862,0.999,0.9734,0.9734,22400.0],["1980-12-17",0.9734,0.999,0.9734,0.9734,36800.0],["1980-12-18",0.9734,1.0119,0.9734,0.9734,4000.0],["1980-12-19",0.9734,1.0119,0.9734,0.9734,2400.0],["1980-12-22",0.9734,1.0119,0.9734,0.9734,1600.0],["1980-12-23",0.9734,0.999,0.9734,0.9734,19200.0],["1980-12-24",0.9734,0.999,0.9734,0.9734,5600.0],["1980-12-26",0.9734,0.9734,0.9734,0.9734,0.0],["1980-12-29",0.9734,0.9862,0.9734,0.9734,17600.0],["1980-12-30",0.9734,0.999,0.9734,0.9734,56800.0],["1980-12-31",0.9862,1.0119,0.9862,0.9862,36000.0],["1981-01-02",0.999,1.0119,0.999,0.999,19200.0],["1981-01-05",0.999,1.0119,0.999,0.999,4800.0],["1981-01-06",0.999,1.0247,0.999,0.999,4000.0],["1981-01-07",0.999,0.999,0.9734,0.9734,12800.0],["1981-01-08",0.9734,0.999,0.9734,0.9734,4000.0],["1981-01-09",0.9734,0.999,0.9734,0.9734,6400.0],["1981-01-12",0.9862,1.0119,0.9862,0.9862,33600.0],["1981-01-13",0.9862,1.0119,0.9862,0.9862,8800.0],["1981-01-14",0.9862,0.9862,0.9862,0.9862,0.0],["1981-01-15",0.9862,1.0119,0.9862,0.9862,2400.0],["1981-01-16",0.9862,1.0119,0.9862,0.9862,800.0],["1981-01-19",0.9862,1.0119,0.9862,0.9862,12800.0],["1981-01-20",0.9862,1.0119,0.9862,0.9862,16000.0],["1981-01-21",0.9862,0.999,0.9734,0.9734,10400.0],["1981-01-22",0.9734,0.999,0.9734,0.9734,10400.0],["1981-01-23",0.9734,0.999,0.9734,0.9734,6400.0],["1981-01-26",0.9734,0.999,0.9606,0.9606,6400.0],["1981-01-27",0.9606,0.999,0.9606,0.9606,21600.0],["1981-01-28",0.9606,0.999,0.9606,0.9606,51200.0],["1981-01-29",0.9606,0.9862,0.9606,0.9606,51200.0],["1981-01-30",0.9606,0.9606,0.9606,0.9606,0.0],["1981-02-02",0.9606,0.9734,0.935,0.935,42400.0],["1981-02-03",0.935,0.9606,0.935,0.935,12000.0],["1981-02-04",0.935,0.9478,0.9222,0.9222,27200.0],["1981-02-05",0.9222,0.9478,0.9222,0.9222,6400.0],["1981-02-06",0.9222,0.9222,0.9222,0.9222,0.0],["1981-02-09",0.9222,0.9478,0.9222,0.9222,2400.0],["1981-02-10",0.9222,0.9606,0.9222,0.9222,24000.0],["1981-02-11",0.9222,0.9606,0.9222,0.9222,9600.0],["1981-02-12",0.9222,0.9478,0.9222,0.9222,18400.0],["1981-02-13",0.9222,0.9478,0.9222,0.9222,2400.0],["1981-02-17",0.9222,0.9478,0.9222,0.9222,800.0],["1981-02-18",0.9222,0.9222,0.9222,0.9222,0.0],["1981-02-19",0.9222,0.9478,0.9222,0.9222,3200.0],["1981-02-20",0.9222,0.9478,0.9222,0.9222,3200.0],["1981-02-23",0.9222,0.9222,0.8966,0.8966,27200.0],["1981-02-24",0.8966,0.9222,0.8838,0.8838,16000.0],["1981-02-25",0.8838,0.9094,0.8838,0.8838,5600.0],["1981-02-26",0.8966,0.9222,0.8966,0.8966,22400.0],["1981-02-27",0.9094,0.9222,0.9094,0.9094,24800.0],["1981-03-02",0.9094,0.9222,0.9094,0.9094,14400.0],["1981-03-03",0.9094,0.9222,0.9094,0.9094,12800.0],["1981-03-04",0.9094,0.9094,0.8838,0.8838,55200.0],["1981-03-05",0.8838,0.8966,0.871,0.871,18400.0],["1981-03-06",0.871,0.8966,0.871,0.871,24000.0],["1981-03-09",0.871,0.8966,0.871,0.871,4000.0],["1981-03-10",0.871,0.8838,0.8453,0.8453,46400.0],["1981-03-11",0.8453,0.871,0.8325,0.8325,26400.0],["1981-03-12",0.8453,0.871,0.8453,0.8453,118400.0],["1981-03-13",0.8453,0.871,0.8453,0.8453,16800.0],["1981-03-16",0.8453,0.871,0.8453,0.8453,29600.0],["1981-03-17",0.8582,0.8838,0.8582,0.8582,17600.0],["1981-03-18",0.8582,0.8838,0.8582,0.8582,12800.0],["1981-03-19",0.8582,0.8838,0.8582,0.8582,10400.0],["1981-03-20",0.8582,0.8838,0.8582,0.8582,12800.0],["1981-03-23",0.8582,0.8838,0.8582,0.8582,9600.0],["1981-03-24",0.8582,0.8838,0.8582,0.8582,3200.0],["1981-03-25",0.871,0.8838,0.871,0.871,20000.0],["1981-03-26",0.871,0.8966,0.871,0.871,46400.0],["1981-03-27",0.871,0.871,0.871,0.871,0.0],["1981-03-30",0.871,0.8966,0.871,0.871,4800.0],["1981-03-31",0.871,0.8966,0.871,0.871,1600.0],["1981-04-01",0.871,0.8966,0.871,0.871,12000.0],["1981-04-02",0.871,0.8966,0.871,0.871,8800.0],["1981-04-03",0.871,0.8966,0.871,0.871,29600.0],["1981-04-06",0.871,0.8966,0.871,0.871,27200.0],["1981-04-07",0.8838,0.8966,0.8838,0.8838,104800.0],["1981-04-08",0.935,0.9606,0.935,0.935,72000.0],["1981-04-09",0.9478,0.9862,0.9478,0.9478,8000.0],["1981-04-10",0.9734,0.999,0.9734,0.9734,23200.0],["1981-04-13",0.9734,0.999,0.9734,0.9734,24800.0],["1981-04-14",0.9734,0.999,0.9734,0.9734,14400.0],["1981-04-15",0.9862,0.999,0.9862,0.9862,3200.0],["1981-04-16",1.0119,1.0503,1.0119,1.0119,28800.0],["1981-04-20",1.1143,1.1271,1.1143,1.1143,88800.0],["1981-04-21",1.1527,1.1784,1.1527,1.1527,116800.0],["1981-04-22",1.1527,1.1656,1.1399,1.1399,66400.0],["1981-04-23",1.1399,1.1656,1.1399,1.1399,61600.0],["1981-04-24",1.1399,1.1656,1.1399,1.1399,192800.0],["1981-04-27",1.1399,1.1527,1.1399,1.1399,24800.0],["1981-04-28",1.1399,1.1527,1.1271,1.1271,30400.0],["1981-04-29",1.1271,1.1527,1.1271,1.1271,20800.0],["1981-04-30",1.1143,1.1143,1.0887,1.0887,237600.0],["1981-05-01",1.0887,1.1143,1.0887,1.0887,20000.0],["1981-05-04",1.0887,1.1015,1.0759,1.0759,11200.0],["1981-05-05",1.0759,1.0759,1.0503,1.0503,224800.0],["1981-05-06",1.0759,1.0887,1.0759,1.0759,53600.0],["1981-05-07",1.0759,1.1015,1.0759,1.0759,8800.0],["1981-05-08",1.0887,1.1143,1.0887,1.0887,8800.0],["1981-05-11",1.0887,1.1143,1.0759,1.0759,11200.0],["1981-05-12",1.0759,1.1015,1.0759,1.0759,35200.0],["1981-05-13",1.0759,1.1015,1.0759,1.0759,3200.0],["1981-05-14",1.1015,1.1143,1.1015,1.1015,55200.0],["1981-05-15",1.1015,1.1271,1.0887,1.0887,6400.0],["1981-05-18",1.0887,1.1271,1.0887,1.0887,8000.0],["1981-05-19",1.1015,1.1271,1.1015,1.1015,16000.0],["1981-05-20",1.1015,1.1271,1.1015,1.1015,10400.0],["1981-05-21",1.1015,1.1271,1.1015,1.1015,14400.0],["1981-05-22",1.1015,1.1271,1.1015,1.1015,8000.0],["1981-05-26",1.1399,1.1656,1.1399,1.1399,112800.0],["1981-05-27",1.1399,1.1527,1.1399,1.1399,29600.0],["1981-05-28",1.1399,1.1527,1.1271,1.1271,11200.0],["1981-05-29",1.1271,1.1527,1.1271,1.1271,22400.0],["1981-06-01",1.1271,1.1527,1.1271,1.1271,37600.0],["1981-06-02",1.1271,1.1527,1.1271,1.1271,18400.0],["1981-06-03",1.1271,1.1527,1.1271,1.1271,18400.0],["1981-06-04",1.1399,1.1656,1.1399,1.1399,42400.0],["1981-06-05",1.2168,1.2296,1.2168,1.2168,84000.0],["1981-06-08",1.2168,1.2552,1.2168,1.2168,13600.0],["1981-06-09",1.2296,1.2552,1.2296,1.2296,17600.0],["1981-06-10",1.2296,1.2552,1.2296,1.2296,12800.0],["1981-06-11",1.2296,1.268,1.2296,1.2296,18400.0],["1981-06-12",1.2296,1.268,1.2296,1.2296,44800.0],["1981-06-15",1.2552,1.268,1.2552,1.2552,24000.0],["1981-06-16",1.2552,1.268,1.2424,1.2424,32000.0],["1981-06-17",1.2424,1.2552,1.2168,1.2168,12800.0],["1981-06-18",1.2168,1.2424,1.2168,1.2168,10400.0],["1981-06-19",1.2168,1.2424,1.2168,1.2168,40800.0],["1981-06-22",1.2168,1.2424,1.2168,1.2168,10400.0],["1981-06-23",1.2168,1.2424,1.2168,1.2168,56000.0],["1981-06-24",1.2168,1.2296,1.2168,1.2168,8000.0],["1981-06-25",1.2168,1.2296,1.2168,1.2168,16800.0],["1981-06-26",1.2168,1.2424,1.2168,1.2168,14400.0],["1981-06-29",1.2168,1.2424,1.2168,1.2168,7200.0],["1981-06-30",1.2168,1.2168,1.204,1.204,58400.0],["1981-07-01",1.204,1.204,1.1912,1.1912,26400.0],["1981-07-02",1.1912,1.204,1.1912,1.1912,12000.0],["1981-07-06",1.1912,1.2168,1.1784,1.1784,10400.0],["1981-07-07",1.1784,1.2296,1.1784,1.1784,17600.0],["1981-07-08",1.1784,1.2296,1.1784,1.1784,5600.0],["1981-07-09",1.1784,1.1784,1.1399,1.1399,58400.0],["1981-07-10",1.1399,1.1784,1.1399,1.1399,7200.0],["1981-07-13",1.1143,1.1143,1.0887,1.0887,26400.0],["1981-07-14",1.0887,1.1015,1.0887,1.0887,67200.0],["1981-07-15",1.0887,1.1015,1.0887,1.0887,44000.0],["1981-07-16",1.0887,1.1015,1.0887,1.0887,8800.0],["1981-07-17",1.1015,1.1143,1.1015,1.1015,63200.0],["1981-07-20",1.1015,1.1143,1.1015,1.1015,4000.0],["1981-07-21",1.1015,1.1143,1.0759,1.0759,7200.0],["1981-07-22",1.0759,1.1143,1.0759,1.0759,6400.0],["1981-07-23",1.0759,1.0887,1.0631,1.0631,12800.0],["1981-07-24",1.0631,1.1015,1.0631,1.0631,40000.0],["1981-07-27",1.0631,1.0887,1.0631,1.0631,20000.0],["1981-07-28",1.0631,1.0631,1.0375,1.0375,12800.0],["1981-07-29",1.0375,1.0631,1.0375,1.0375,9600.0],["1981-07-30",1.0375,1.0631,1.0375,1.0375,14400.0],["1981-07-31",1.0503,1.0887,1.0503,1.0503,93600.0],["1981-08-03",1.0503,1.0887,1.0503,1.0503,1600.0],["1981-08-04",1.0631,1.0887,1.0631,1.0631,800.0],["1981-08-05",1.0631,1.0887,1.0631,1.0631,24000.0],["1981-08-06",1.0631,1.0759,1.0503,1.0503,21600.0],["1981-08-07",1.0503,1.0759,1.0503,1.0503,28800.0],["1981-08-10",1.0503,1.0503,1.0503,1.0503,0.0],["1981-08-11",1.0503,1.0759,1.0503,1.0503,16000.0],["1981-08-12",1.0631,1.0759,1.0631,1.0631,8800.0],["1981-08-13",1.0631,1.0887,1.0631,1.0631,32800.0],["1981-08-14",1.0887,1.1271,1.0887,1.0887,48000.0],["1981-08-17",1.1015,1.1271,1.1015,1.1015,23200.0],["1981-08-18",1.1015,1.1271,1.1015,1.1015,22400.0],["1981-08-19",1.1015,1.1271,1.1015,1.1015,7200.0],["1981-08-20",1.1271,1.1399,1.1271,1.1271,20000.0],["1981-08-21",1.1527,1.1784,1.1527,1.1527,84800.0],["1981-08-24",1.1527,1.1784,1.1527,1.1527,20800.0],["1981-08-25",1.1527,1.1784,1.1527,1.1527,44000.0],["1981-08-26",1.1527,1.1784,1.1527,1.1527,12000.0],["1981-08-27",1.1527,1.1656,1.1399,1.1399,10400.0],["1981-08-28",1.1399,1.1656,1.1399,1.1399,14400.0],["1981-08-31",1.1399,1.1656,1.1399,1.1399,24000.0],["1981-09-01",1.1399,1.1656,1.1399,1.1399,2400.0],["1981-09-02",1.1399,1.1656,1.1271,1.1271,20800.0],["1981-09-03",1.1271,1.1527,1.1271,1.1271,42400.0],["1981-09-04",1.1143,1.1143,1.0759,1.0759,39200.0],["1981-09-08",1.0759,1.1015,1.0631,1.0631,11200.0],["1981-09-09",1.0631,1.0887,1.0631,1.0631,7200.0],["1981-09-10",1.0631,1.0887,1.0503,1.0503,4000.0],["1981-09-11",1.0503,1.0887,1.0503,1.0503,8800.0],["1981-09-14",1.0631,1.0887,1.0631,1.0631,2400.0],["1981-09-15",1.0631,1.0887,1.0503,1.0503,12000.0],["1981-09-16",1.0503,1.0887,1.0503,1.0503,4000.0],["1981-09-17",1.0503,1.0631,1.0375,1.0375,5600.0],["1981-09-18",1.0375,1.0503,1.0247,1.0247,8800.0],["1981-09-21",1.0247,1.0503,1.0119,1.0119,14400.0],["1981-09-22",1.0119,1.0375,1.0119,1.0119,12800.0],["1981-09-23",0.999,0.999,0.9734,0.9734,49600.0],["1981-09-24",0.9734,0.999,0.9606,0.9606,800.0],["1981-09-25",0.9606,0.9734,0.935,0.935,105600.0],["1981-09-28",0.935,0.9606,0.9222,0.9222,12000.0],["1981-09-29",0.935,0.9734,0.935,0.935,1600.0],["1981-09-30",0.9478,0.9734,0.9478,0.9478,4000.0],["1981-10-01",0.9606,0.999,0.9606,0.9606,28000.0],["1981-10-02",0.9862,1.0119,0.9862,0.9862,32800.0],["1981-10-05",0.999,1.0375,0.999,0.999,10400.0],["1981-10-06",0.999,1.0247,0.9862,0.9862,17600.0],["1981-10-07",0.9862,1.0247,0.9862,0.9862,9600.0],["1981-10-08",0.9862,1.0247,0.9862,0.9862,13600.0],["1981-10-09",0.999,1.0247,0.999,0.999,800.0],["1981-10-12",0.999,1.0247,0.999,0.999,4000.0],["1981-10-13",0.999,1.0247,0.999,0.999,9600.0],["1981-10-14",0.999,1.0247,0.9862,0.9862,20800.0],["1981-10-15",0.9862,1.0119,0.9862,0.9862,3200.0],["1981-10-16",0.999,1.0247,0.999,0.999,40800.0],["1981-10-19",0.999,1.0247,0.999,0.999,35200.0],["1981-10-20",0.999,1.0119,0.9862,0.9862,29600.0],["1981-10-21",0.9862,0.999,0.9862,0.9862,24000.0],["1981-10-22",0.9862,0.999,0.9862,0.9862,33600.0],["1981-10-23",0.9862,1.0119,0.9734,0.9734,15200.0],["1981-10-26",0.9734,1.0119,0.9734,0.9734,24000.0],["1981-10-27",0.9734,0.999,0.9734,0.9734,103200.0],["1981-10-28",0.9734,0.9734,0.9734,0.9734,0.0],["1981-10-29",0.9734,0.999,0.9734,0.9734,12800.0],["1981-10-30",0.9734,0.999,0.9734,0.9734,23200.0],["1981-11-02",0.9734,0.999,0.9734,0.9734,18400.0],["1981-11-03",0.9734,0.9734,0.9734,0.9734,0.0],["1981-11-04",0.9734,0.9862,0.9606,0.9606,20000.0],["1981-11-05",0.9606,0.9862,0.9606,0.9606,43200.0],["1981-11-06",0.9606,0.9606,0.935,0.935,10400.0],["1981-11-09",0.935,0.9606,0.935,0.935,3200.0],["1981-11-10",0.9478,0.9734,0.9478,0.9478,28000.0],["1981-11-11",0.9478,0.9734,0.9478,0.9478,12000.0],["1981-11-12",0.9478,0.9734,0.9478,0.9478,45600.0],["1981-11-13",0.9478,0.9734,0.9478,0.9478,8000.0],["1981-11-16",0.9478,0.9478,0.9478,0.9478,0.0],["1981-11-17",0.935,0.935,0.9222,0.9222,20000.0],["1981-11-18",0.935,0.9478,0.935,0.935,38400.0],["1981-11-19",0.935,0.9478,0.935,0.935,6400.0],["1981-11-20",0.9478,0.9606,0.9478,0.9478,8000.0],["1981-11-23",0.9478,0.9606,0.935,0.935,27200.0],["1981-11-24",0.935,0.9478,0.935,0.935,9600.0],["1981-11-25",0.9734,0.9862,0.9734,0.9734,52800.0],["1981-11-27",0.9734,0.9862,0.9734,0.9734,8800.0],["1981-11-30",0.9862,0.999,0.9862,0.9862,32800.0],["1981-12-01",0.999,1.0247,0.999,0.999,84000.0],["1981-12-02",0.999,1.0247,0.999,0.999,2400.0],["1981-12-03",1.0119,1.0375,1.0119,1.0119,74400.0],["1981-12-04",1.0375,1.0503,1.0375,1.0375,32000.0],["1981-12-07",1.0375,1.0503,1.0247,1.0247,10400.0],["1981-12-08",1.0247,1.0503,1.0247,1.0247,40800.0],["1981-12-09",1.0247,1.0375,0.999,0.999,36800.0],["1981-12-10",0.999,1.0375,0.999,0.999,6400.0],["1981-12-11",0.999,1.0375,0.999,0.999,2400.0],["1981-12-14",0.999,1.0119,0.9734,0.9734,26400.0],["1981-12-15",0.9734,0.999,0.9606,0.9606,39200.0],["1981-12-16",0.9606,0.999,0.9606,0.9606,1600.0],["1981-12-17",0.9606,0.9862,0.9606,0.9606,4800.0],["1981-12-18",0.9606,0.9862,0.9606,0.9606,24800.0],["1981-12-21",0.9606,0.9862,0.9606,0.9606,3200.0],["1981-12-22",0.9606,0.9862,0.9606,0.9606,5600.0],["1981-12-23",0.9606,0.9862,0.9478,0.9478,62400.0],["1981-12-24",0.9478,0.9734,0.9478,0.9478,1600.0],["1981-12-28",0.9478,0.9734,0.9478,0.9478,19200.0],["1981-12-29",0.9478,0.9478,0.9478,0.9478,0.0],["1981-12-30",0.9478,0.9734,0.9478,0.9478,9600.0],["1981-12-31",0.9478,0.9606,0.935,0.935,28800.0],["1982-01-04",0.935,0.9606,0.935,0.935,36800.0],["1982-01-05",0.935,0.9606,0.935,0.935,25600.0],["1982-01-06",0.935,0.935,0.9094,0.9094,31200.0],["1982-01-07",0.9094,0.935,0.9094,0.9094,28800.0],["1982-01-08",0.9222,0.9478,0.9222,0.9222,8000.0],["1982-01-11",0.9222,0.9478,0.9222,0.9222,7200.0],["1982-01-12",0.9222,0.9478,0.9222,0.9222,8800.0],["1982-01-13",0.9222,0.9478,0.9222,0.9222,3200.0],["1982-01-14",0.9222,0.9606,0.9222,0.9222,15200.0],["1982-01-15",0.9222,0.9222,0.9222,0.9222,0.0],["1982-01-18",0.9222,0.9606,0.9222,0.9222,48800.0],["1982-01-19",0.9222,0.9606,0.9222,0.9222,2400.0],["1982-01-20",0.9222,0.9222,0.8966,0.8966,23200.0],["1982-01-21",0.8966,0.9094,0.8838,0.8838,11200.0],["1982-01-22",0.8838,0.8838,0.8582,0.8582,58400.0],["1982-01-25",0.8582,0.8838,0.8582,0.8582,131200.0],["1982-01-26",0.8582,0.8838,0.8582,0.8582,14400.0],["1982-01-27",0.8582,0.8582,0.8582,0.8582,0.0],["1982-01-28",0.871,0.8966,0.871,0.871,17600.0],["1982-01-29",0.8838,0.9094,0.8838,0.8838,18400.0],["1982-02-01",0.8838,0.9094,0.871,0.871,15200.0],["1982-02-02",0.8966,0.9222,0.8966,0.8966,26400.0],["1982-02-03",0.8966,0.9222,0.8966,0.8966,18400.0],["1982-02-04",0.8966,0.9222,0.8966,0.8966,8000.0],["1982-02-05",0.8966,0.9222,0.8966,0.8966,8800.0],["1982-02-08",0.8966,0.9222,0.8966,0.8966,28800.0],["1982-02-09",0.8838,0.8838,0.8582,0.8582,37600.0],["1982-02-10",0.8582,0.8838,0.8582,0.8582,6400.0],["1982-02-11",0.8582,0.8838,0.8582,0.8582,28000.0],["1982-02-12",0.8582,0.8838,0.8582,0.8582,13600.0],["1982-02-16",0.8453,0.8453,0.8069,0.8069,30400.0],["1982-02-17",0.8069,0.8325,0.8069,0.8069,15200.0],["1982-02-18",0.8069,0.8325,0.7941,0.7941,20800.0],["1982-02-19",0.7941,0.8069,0.7813,0.7813,4800.0],["1982-02-22",0.7813,0.8069,0.7813,0.7813,28000.0],["1982-02-23",0.7813,0.7941,0.7813,0.7813,8000.0],["1982-02-24",0.7813,0.7941,0.7813,0.7813,6400.0],["1982-02-25",0.7813,0.7941,0.7813,0.7813,15200.0],["1982-02-26",0.7813,0.7941,0.7813,0.7813,8800.0],["1982-03-01",0.7813,0.8197,0.7813,0.7813,27200.0],["1982-03-02",0.8069,0.8325,0.8069,0.8069,103200.0],["1982-03-03",0.8069,0.8197,0.7941,0.7941,12800.0],["1982-03-04",0.7941,0.8197,0.7941,0.7941,14400.0],["1982-03-05",0.7941,0.7941,0.7685,0.7685,59200.0],["1982-03-08",0.7685,0.7941,0.7685,0.7685,39200.0],["1982-03-09",0.7685,0.7813,0.7557,0.7557,23200.0],["1982-03-10",0.7685,0.7941,0.7685,0.7685,17600.0],["1982-03-11",0.7685,0.7941,0.7685,0.7685,16000.0],["1982-03-12",0.7813,0.7941,0.7813,0.7813,104000.0],["1982-03-15",0.7813,0.7941,0.7685,0.7685,16800.0],["1982-03-16",0.7685,0.7813,0.7685,0.7685,12000.0],["1982-03-17",0.7685,0.7941,0.7685,0.7685,28800.0],["1982-03-18",0.7813,0.7941,0.7813,0.7813,8800.0],["1982-03-19",0.7813,0.7813,0.7813,0.7813,0.0],["1982-03-22",0.7813,0.8069,0.7813,0.7813,44000.0],["1982-03-23",0.7813,0.8197,0.7813,0.7813,63200.0],["1982-03-24",0.7941,0.8197,0.7941,0.7941,15200.0],["1982-03-25",0.7941,0.8197,0.7813,0.7813,800.0],["1982-03-26",0.7813,0.7813,0.7813,0.7813,0.0],["1982-03-29",0.7813,0.8069,0.7813,0.7813,10400.0],["1982-03-30",0.7813,0.8069,0.7813,0.7813,65600.0],["1982-03-31",0.7813,0.8069,0.7685,0.7685,4000.0],["1982-04-01",0.7685,0.7941,0.7685,0.7685,6400.0],["1982-04-02",0.7685,0.7941,0.7685,0.7685,4000.0],["1982-04-05",0.7813,0.7941,0.7813,0.7813,26400.0],["1982-04-06",0.7813,0.8069,0.7813,0.7813,27200.0],["1982-04-07",0.8069,0.8325,0.8069,0.8069,34400.0],["1982-04-08",0.8197,0.8453,0.8197,0.8197,35200.0],["1982-04-12",0.8325,0.871,0.8325,0.8325,24800.0],["1982-04-13",0.871,0.8838,0.871,0.871,24800.0],["1982-04-14",0.871,0.8838,0.8582,0.8582,12000.0],["1982-04-15",0.8582,0.8838,0.8582,0.8582,5600.0],["1982-04-16",0.8582,0.8838,0.8582,0.8582,52000.0],["1982-04-19",0.8582,0.8838,0.8582,0.8582,12800.0],["1982-04-20",0.8582,0.8838,0.8582,0.8582,7200.0],["1982-04-21",0.8582,0.871,0.8582,0.8582,54400.0],["1982-04-22",0.8582,0.8838,0.8582,0.8582,25600.0],["1982-04-23",0.871,0.8838,0.871,0.871,5600.0],["1982-04-26",0.871,0.8838,0.871,0.871,7200.0],["1982-04-27",0.871,0.8838,0.8582,0.8582,37600.0],["1982-04-28",0.8582,0.8838,0.8453,0.8453,14400.0],["1982-04-29",0.8453,0.871,0.8325,0.8325,4000.0],["1982-04-30",0.8325,0.8582,0.8197,0.8197,12800.0],["1982-05-03",0.8197,0.8582,0.8197,0.8197,2400.0],["1982-05-04",0.8197,0.8453,0.8197,0.8197,6400.0],["1982-05-05",0.8197,0.8453,0.8197,0.8197,4000.0],["1982-05-06",0.8197,0.8197,0.8197,0.8197,0.0],["1982-05-07",0.8325,0.8582,0.8325,0.8325,17600.0],["1982-05-10",0.8325,0.8582,0.8197,0.8197,8800.0],["1982-05-11",0.8197,0.8453,0.8197,0.8197,3200.0],["1982-05-12",0.8197,0.8325,0.8197,0.8197,11200.0],["1982-05-13",0.8197,0.8325,0.8069,0.8069,4800.0],["1982-05-14",0.8069,0.8325,0.8069,0.8069,19200.0],["1982-05-17",0.8069,0.8197,0.7941,0.7941,116800.0],["1982-05-18",0.7941,0.8197,0.7941,0.7941,27200.0],["1982-05-19",0.7941,0.8325,0.7941,0.7941,1600.0],["1982-05-20",0.7941,0.8197,0.7941,0.7941,4000.0],["1982-05-21",0.7941,0.8197,0.7941,0.7941,186400.0],["1982-05-24",0.7941,0.8197,0.7941,0.7941,49600.0],["1982-05-25",0.7941,0.7941,0.7941,0.7941,0.0],["1982-05-26",0.7941,0.8069,0.7813,0.7813,85600.0],["1982-05-27",0.7813,0.8069,0.7813,0.7813,1600.0],["1982-05-28",0.7941,0.8325,0.7941,0.7941,44000.0],["1982-06-01",0.7941,0.8325,0.7941,0.7941,3200.0],["1982-06-02",0.7941,0.8325,0.7941,0.7941,16800.0],["1982-06-03",0.8069,0.8325,0.8069,0.8069,20000.0],["1982-06-04",0.8069,0.8325,0.8069,0.8069,8800.0],["1982-06-07",0.8069,0.8325,0.8069,0.8069,20800.0],["1982-06-08",0.8069,0.8325,0.7941,0.7941,16000.0],["1982-06-09",0.7941,0.8197,0.7941,0.7941,800.0],["1982-06-10",0.7941,0.8197,0.7941,0.7941,800.0],["1982-06-11",0.7941,0.8325,0.7941,0.7941,4800.0],["1982-06-14",0.7941,0.8197,0.7941,0.7941,33600.0],["1982-06-15",0.7941,0.8197,0.7941,0.7941,12000.0],["1982-06-16",0.7941,0.8197,0.7941,0.7941,16800.0],["1982-06-17",0.7941,0.8197,0.7941,0.7941,800.0],["1982-06-18",0.7941,0.8197,0.7941,0.7941,12000.0],["1982-06-21",0.7941,0.8197,0.7941,0.7941,800.0],["1982-06-22",0.7941,0.7941,0.7941,0.7941,0.0],["1982-06-23",0.7941,0.7941,0.7941,0.7941,0.0],["1982-06-24",0.7941,0.8069,0.7941,0.7941,2400.0],["1982-06-25",0.7941,0.8069,0.7813,0.7813,1600.0],["1982-06-28",0.7813,0.8069,0.7813,0.7813,3200.0],["1982-06-29",0.7813,0.8069,0.7813,0.7813,8000.0],["1982-06-30",0.7813,0.7813,0.7813,0.7813,0.0],["1982-07-01",0.7813,0.7941,0.7813,0.7813,40000.0],["1982-07-02",0.7813,0.7813,0.7429,0.7429,79200.0],["1982-07-06",0.7429,0.7685,0.7429,0.7429,800.0],["1982-07-07",0.7429,0.7685,0.7429,0.7429,1600.0],["1982-07-08",0.7429,0.7429,0.7173,0.7173,30400.0],["1982-07-09",0.7173,0.7429,0.7173,0.7173,800.0],["1982-07-12",0.7173,0.7429,0.7173,0.7173,1600.0],["1982-07-13",0.7173,0.7429,0.7173,0.7173,2400.0],["1982-07-14",0.7173,0.7429,0.7173,0.7173,800.0],["1982-07-15",0.7173,0.7429,0.7173,0.7173,4000.0],["1982-07-16",0.7173,0.7429,0.7173,0.7173,4800.0],["1982-07-19",0.7173,0.7301,0.7173,0.7173,4800.0],["1982-07-20",0.7173,0.7173,0.7173,0.7173,0.0],["1982-07-21",0.7173,0.7301,0.7173,0.7173,8800.0],["1982-07-22",0.7173,0.7301,0.7173,0.7173,94400.0],["1982-07-23",0.7173,0.7301,0.7045,0.7045,18400.0],["1982-07-26",0.7045,0.7301,0.7045,0.7045,16800.0],["1982-07-27",0.7045,0.7301,0.7045,0.7045,40800.0],["1982-07-28",0.7045,0.7045,0.7045,0.7045,0.0],["1982-07-29",0.7045,0.7173,0.6916,0.6916,1600.0],["1982-07-30",0.6916,0.7173,0.6916,0.6916,11200.0],["1982-08-02",0.6916,0.7173,0.6916,0.6916,3200.0],["1982-08-03",0.6916,0.7173,0.6916,0.6916,19200.0],["1982-08-04",0.6916,0.7045,0.6788,0.6788,43200.0],["1982-08-05",0.6788,0.7045,0.6788,0.6788,10400.0],["1982-08-06",0.6532,0.6532,0.6276,0.6276,52000.0],["1982-08-09",0.6276,0.6404,0.6148,0.6148,14400.0],["1982-08-10",0.6148,0.6404,0.6148,0.6148,1600.0],["1982-08-11",0.6404,0.666,0.6404,0.6404,33600.0],["1982-08-12",0.6404,0.666,0.6404,0.6404,33600.0],["1982-08-13",0.6404,0.666,0.6276,0.6276,29600.0],["1982-08-16",0.666,0.6916,0.666,0.666,34400.0],["1982-08-17",0.7557,0.7813,0.7557,0.7557,44000.0],["1982-08-18",0.7557,0.7813,0.7557,0.7557,30400.0],["1982-08-19",0.7173,0.7173,0.7045,0.7045,114400.0],["1982-08-20",0.7045,0.7301,0.6916,0.6916,23200.0],["1982-08-23",0.7173,0.7301,0.7173,0.7173,55200.0],["1982-08-24",0.7173,0.7301,0.7173,0.7173,52000.0],["1982-08-25",0.7301,0.7429,0.7301,0.7301,28800.0],["1982-08-26",0.7685,0.8069,0.7685,0.7685,90400.0],["1982-08-27",0.7685,0.8069,0.7685,0.7685,10400.0],["1982-08-30",0.7685,0.7941,0.7685,0.7685,4000.0],["1982-08-31",0.7685,0.7941,0.7557,0.7557,49600.0],["1982-09-01",0.7685,0.7941,0.7685,0.7685,30400.0],["1982-09-02",0.7813,0.8197,0.7813,0.7813,37600.0],["1982-09-03",0.7813,0.8197,0.7813,0.7813,23200.0],["1982-09-07",0.7941,0.8197,0.7941,0.7941,11200.0],["1982-09-08",0.8069,0.8325,0.8069,0.8069,20000.0],["1982-09-09",0.8069,0.8325,0.8069,0.8069,2400.0],["1982-09-10",0.8069,0.8197,0.8069,0.8069,28000.0],["1982-09-13",0.8069,0.8197,0.7941,0.7941,21600.0],["1982-09-14",0.7941,0.8197,0.7941,0.7941,5600.0],["1982-09-15",0.7941,0.8069,0.7941,0.7941,21600.0],["1982-09-16",0.7941,0.8069,0.7685,0.7685,17600.0],["1982-09-17",0.7685,0.8069,0.7685,0.7685,2400.0],["1982-09-20",0.7685,0.7685,0.7685,0.7685,0.0],["1982-09-21",0.7685,0.7941,0.7557,0.7557,21600.0],["1982-09-22",0.7685,0.7941,0.7685,0.7685,8000.0],["1982-09-23",0.7685,0.7941,0.7685,0.7685,4000.0],["1982-09-24",0.7685,0.7813,0.7685,0.7685,9600.0],["1982-09-27",0.7685,0.7813,0.7685,0.7685,27200.0],["1982-09-28",0.7685,0.7813,0.7685,0.7685,4000.0],["1982-09-29",0.7685,0.7813,0.7557,0.7557,48000.0],["1982-09-30",0.7557,0.7813,0.7557,0.7557,800.0],["1982-10-01",0.7557,0.7813,0.7557,0.7557,3200.0],["1982-10-04",0.7557,0.7813,0.7557,0.7557,3200.0],["1982-10-05",0.7557,0.7557,0.7557,0.7557,0.0],["1982-10-06",0.7557,0.7813,0.7557,0.7557,46400.0],["1982-10-07",0.7813,0.7941,0.7813,0.7813,64000.0],["1982-10-08",0.7941,0.8197,0.7941,0.7941,64000.0],["1982-10-11",0.8069,0.8325,0.8069,0.8069,28800.0],["1982-10-12",0.8325,0.8582,0.8325,0.8325,39200.0],["1982-10-13",0.8582,0.8838,0.8582,0.8582,72000.0],["1982-10-14",0.8582,0.8838,0.8582,0.8582,79200.0],["1982-10-15",0.8582,0.8838,0.8582,0.8582,6400.0],["1982-10-18",0.871,0.8966,0.871,0.871,20800.0],["1982-10-19",0.8966,0.9222,0.8966,0.8966,21600.0],["1982-10-20",0.9478,0.9734,0.9478,0.9478,106400.0],["1982-10-21",0.9478,0.9734,0.9478,0.9478,56000.0],["1982-10-22",0.9734,0.999,0.9734,0.9734,73600.0],["1982-10-25",0.9734,0.9734,0.9478,0.9478,22400.0],["1982-10-26",0.9478,0.9606,0.935,0.935,120800.0],["1982-10-27",0.935,0.9606,0.935,0.935,24000.0],["1982-10-28",0.935,0.9478,0.9094,0.9094,77600.0],["1982-10-29",0.9094,0.9478,0.9094,0.9094,35200.0],["1982-11-01",0.9094,0.935,0.9094,0.9094,2400.0],["1982-11-02",0.935,0.9606,0.935,0.935,323200.0],["1982-11-03",0.9734,0.999,0.9734,0.9734,18400.0],["1982-11-04",1.0247,1.0375,1.0247,1.0247,94400.0],["1982-11-05",1.0247,1.0375,1.0247,1.0247,80800.0],["1982-11-08",1.0247,1.0247,1.0119,1.0119,146400.0],["1982-11-09",1.0119,1.0247,1.0119,1.0119,18400.0],["1982-11-10",1.0247,1.0631,1.0247,1.0247,460800.0],["1982-11-11",1.0503,1.0887,1.0503,1.0503,52000.0],["1982-11-12",1.1271,1.1656,1.1271,1.1271,188800.0],["1982-11-15",1.1271,1.1399,1.1143,1.1143,106400.0],["1982-11-16",1.1143,1.1271,1.1015,1.1015,120800.0],["1982-11-17",1.1143,1.1399,1.1143,1.1143,102400.0],["1982-11-18",1.1271,1.1399,1.1271,1.1271,32800.0],["1982-11-19",1.1399,1.1656,1.1399,1.1399,36800.0],["1982-11-22",1.1399,1.1656,1.1399,1.1399,63200.0],["1982-11-23",1.1399,1.1656,1.1399,1.1399,54400.0],["1982-11-24",1.1399,1.1656,1.1399,1.1399,445600.0],["1982-11-26",1.1399,1.1656,1.1399,1.1399,2400.0],["1982-11-29",1.1399,1.1656,1.1399,1.1399,84800.0],["1982-11-30",1.1399,1.1527,1.1271,1.1271,45600.0],["1982-12-01",1.1399,1.1527,1.1399,1.1399,60000.0],["1982-12-02",1.1527,1.1784,1.1527,1.1527,96000.0],["1982-12-03",1.2168,1.2424,1.2168,1.2168,148800.0],["1982-12-06",1.2424,1.268,1.2424,1.2424,157600.0],["1982-12-07",1.2424,1.2808,1.2424,1.2424,48000.0],["1982-12-08",1.2424,1.268,1.2424,1.2424,116800.0],["1982-12-09",1.2424,1.268,1.2424,1.2424,29600.0],["1982-12-10",1.2424,1.268,1.2424,1.2424,52800.0],["1982-12-13",1.2424,1.2552,1.2424,1.2424,64000.0],["1982-12-14",1.2424,1.2552,1.2296,1.2296,153600.0],["1982-12-15",1.2296,1.2424,1.2168,1.2168,69600.0],["1982-12-16",1.2296,1.2424,1.2296,1.2296,120000.0],["1982-12-17",1.2296,1.2552,1.2296,1.2296,188000.0],["1982-12-20",1.2296,1.2552,1.2296,1.2296,211200.0],["1982-12-21",1.2296,1.2552,1.2296,1.2296,15200.0],["1982-12-22",1.2296,1.2552,1.2296,1.2296,36800.0],["1982-12-23",1.2296,1.2552,1.2296,1.2296,23200.0],["1982-12-27",1.2296,1.2424,1.2168,1.2168,74400.0],["1982-12-28",1.2168,1.2424,1.2168,1.2168,3200.0],["1982-12-29",1.2168,1.2424,1.2168,1.2168,11200.0],["1982-12-30",1.2168,1.2424,1.2168,1.2168,8800.0],["1982-12-31",1.2168,1.2296,1.204,1.204,6400.0],["1983-01-03",1.204,1.2296,1.1912,1.1912,43200.0],["1983-01-04",1.1912,1.1912,1.1784,1.1784,27200.0],["1983-01-05",1.1784,1.1912,1.1656,1.1656,14400.0],["1983-01-06",1.1656,1.1912,1.1656,1.1656,54400.0],["1983-01-07",1.1527,1.1527,1.1143,1.1143,38400.0],["1983-01-10",1.1143,1.1399,1.1143,1.1143,79200.0],["1983-01-11",1.1143,1.1399,1.1143,1.1143,20000.0],["1983-01-12",1.1143,1.1399,1.1143,1.1143,17600.0],["1983-01-13",1.1143,1.1399,1.1015,1.1015,28800.0],["1983-01-14",1.1015,1.1143,1.1015,1.1015,24800.0],["1983-01-17",1.1015,1.1143,1.1015,1.1015,6400.0],["1983-01-18",1.1015,1.1143,1.1015,1.1015,56800.0],["1983-01-19",1.1015,1.1015,1.0887,1.0887,46400.0],["1983-01-20",1.0887,1.1015,1.0759,1.0759,188800.0],["1983-01-21",1.0759,1.0887,1.0759,1.0759,68800.0],["1983-01-24",1.0759,1.0887,1.0759,1.0759,101600.0],["1983-01-25",1.0759,1.0887,1.0759,1.0759,107200.0],["1983-01-26",1.0759,1.0887,1.0759,1.0759,322400.0],["1983-01-27",1.0759,1.0887,1.0759,1.0759,31200.0],["1983-01-28",1.0759,1.0887,1.0759,1.0759,36000.0],["1983-01-31",1.0759,1.0887,1.0759,1.0759,84800.0],["1983-02-01",1.0759,1.0887,1.0631,1.0631,144000.0],["1983-02-02",1.0759,1.0887,1.0759,1.0759,107200.0],["1983-02-03",1.0759,1.0759,1.0631,1.0631,56800.0],["1983-02-04",1.0759,1.1015,1.0759,1.0759,120800.0],["1983-02-07",1.0759,1.1015,1.0759,1.0759,64800.0],["1983-02-08",1.0759,1.1015,1.0759,1.0759,140000.0],["1983-02-09",1.1015,1.1143,1.1015,1.1015,35200.0],["1983-02-10",1.1399,1.1784,1.1399,1.1399,311200.0],["1983-02-11",1.1784,1.204,1.1784,1.1784,124000.0],["1983-02-14",1.1784,1.204,1.1784,1.1784,8000.0],["1983-02-15",1.1784,1.1912,1.1784,1.1784,46400.0],["1983-02-16",1.1784,1.1912,1.1784,1.1784,43200.0],["1983-02-17",1.1784,1.1784,1.1527,1.1527,75200.0],["1983-02-18",1.1527,1.1656,1.1527,1.1527,19200.0],["1983-02-22",1.1527,1.1656,1.1271,1.1271,14400.0],["1983-02-23",1.1271,1.1527,1.1271,1.1271,9600.0],["1983-02-24",1.1271,1.1399,1.1271,1.1271,12000.0],["1983-02-25",1.1271,1.1399,1.1143,1.1143,6400.0],["1983-02-28",1.1143,1.1271,1.1143,1.1143,16800.0],["1983-03-01",1.1143,1.1271,1.1143,1.1143,40000.0],["1983-03-02",1.1143,1.1399,1.1143,1.1143,17600.0],["1983-03-03",1.1143,1.1527,1.1143,1.1143,83200.0],["1983-03-04",1.1271,1.1527,1.1271,1.1271,38400.0],["1983-03-07",1.1271,1.1656,1.1271,1.1271,45600.0],["1983-03-08",1.1271,1.1527,1.1271,1.1271,32800.0],["1983-03-09",1.1271,1.1527,1.1271,1.1271,48000.0],["1983-03-10",1.1271,1.1399,1.1271,1.1271,77600.0],["1983-03-11",1.1271,1.1399,1.1271,1.1271,43200.0],["1983-03-14",1.1271,1.1399,1.1271,1.1271,25600.0],["1983-03-15",1.1271,1.1527,1.1271,1.1271,7200.0],["1983-03-16",1.1399,1.1527,1.1399,1.1399,50400.0],["1983-03-17",1.1399,1.1656,1.1399,1.1399,14400.0],["1983-03-18",1.1399,1.1527,1.1271,1.1271,800.0],["1983-03-21",1.1271,1.1527,1.1271,1.1271,5600.0],["1983-03-22",1.1271,1.1527,1.1271,1.1271,7200.0],["1983-03-23",1.1527,1.1784,1.1527,1.1527,48000.0],["1983-03-24",1.1656,1.1912,1.1656,1.1656,29600.0],["1983-03-25",1.1656,1.1912,1.1656,1.1656,39200.0],["1983-03-28",1.1656,1.1912,1.1656,1.1656,62400.0],["1983-03-29",1.1784,1.1912,1.1784,1.1784,365600.0],["1983-03-30",1.1784,1.1912,1.1784,1.1784,30400.0],["1983-03-31",1.1784,1.1912,1.1784,1.1784,16800.0],["1983-04-04",1.1784,1.1912,1.1656,1.1656,12000.0],["1983-04-05",1.1656,1.1784,1.1527,1.1527,34400.0],["1983-04-06",1.1527,1.1784,1.1527,1.1527,24800.0],["1983-04-07",1.1527,1.1656,1.1399,1.1399,28800.0],["1983-04-08",1.1527,1.1656,1.1527,1.1527,96800.0],["1983-04-11",1.1527,1.1656,1.1527,1.1527,24800.0],["1983-04-12",1.1527,1.1527,1.1463,1.1463,112800.0],["1983-04-13",1.1463,1.1656,1.1399,1.1399,54400.0],["1983-04-14",1.1527,1.1656,1.1527,1.1527,26400.0],["1983-04-15",1.1527,1.1656,1.1399,1.1399,16000.0],["1983-04-18",1.1656,1.1912,1.1656,1.1656,67200.0],["1983-04-19",1.1656,1.1784,1.1527,1.1527,10400.0],["1983-04-20",1.1527,1.1656,1.1527,1.1527,24800.0],["1983-04-21",1.1527,1.1784,1.1527,1.1527,11200.0],["1983-04-22",1.1527,1.1784,1.1527,1.1527,34400.0],["1983-04-25",1.1527,1.1784,1.1527,1.1527,18400.0],["1983-04-26",1.1527,1.1784,1.1527,1.1527,12800.0],["1983-04-27",1.1527,1.1784,1.1527,1.1527,18400.0],["1983-04-28",1.1527,1.1784,1.1527,1.1527,51200.0],["1983-04-29",1.1656,1.1784,1.1656,1.1656,10400.0],["1983-05-02",1.1656,1.1912,1.1656,1.1656,65600.0],["1983-05-03",1.1656,1.1912,1.1656,1.1656,8800.0],["1983-05-04",1.204,1.2424,1.204,1.204,141600.0],["1983-05-05",1.2936,1.3193,1.2936,1.2936,152000.0],["1983-05-06",1.2808,1.2808,1.268,1.268,83200.0],["1983-05-09",1.268,1.2808,1.268,1.268,12000.0],["1983-05-10",1.268,1.2808,1.268,1.268,33600.0],["1983-05-11",1.268,1.2936,1.268,1.268,52000.0],["1983-05-12",1.268,1.2808,1.268,1.268,110400.0],["1983-05-13",1.268,1.2808,1.268,1.268,93600.0],["1983-05-16",1.268,1.2808,1.2552,1.2552,53600.0],["1983-05-17",1.2552,1.2808,1.2552,1.2552,13600.0],["1983-05-18",1.2552,1.2808,1.2552,1.2552,5600.0],["1983-05-19",1.2552,1.2808,1.2552,1.2552,117600.0],["1983-05-20",1.2552,1.268,1.2552,1.2552,82400.0],["1983-05-23",1.2552,1.2552,1.2424,1.2424,11200.0],["1983-05-24",1.2424,1.2552,1.2296,1.2296,73600.0],["1983-05-25",1.2296,1.2552,1.2296,1.2296,22400.0],["1983-05-26",1.2552,1.2808,1.2552,1.2552,119200.0],["1983-05-27",1.2552,1.2808,1.2552,1.2552,9600.0],["1983-05-31",1.2552,1.2808,1.2424,1.2424,20000.0],["1983-06-01",1.2424,1.2552,1.2424,1.2424,37600.0],["1983-06-02",1.2424,1.2552,1.2424,1.2424,28800.0],["1983-06-03",1.2424,1.2552,1.2424,1.2424,30400.0],["1983-06-06",1.2424,1.2552,1.2168,1.2168,17600.0],["1983-06-07",1.2168,1.2168,1.1912,1.1912,57600.0],["1983-06-08",1.1912,1.2168,1.1912,1.1912,5600.0],["1983-06-09",1.1912,1.2168,1.1784,1.1784,38400.0],["1983-06-10",1.1912,1.2168,1.1912,1.1912,40800.0],["1983-06-13",1.1912,1.2168,1.1912,1.1912,54400.0],["1983-06-14",1.1912,1.2168,1.1912,1.1912,37600.0],["1983-06-15",1.1912,1.2168,1.1912,1.1912,44800.0],["1983-06-16",1.204,1.2424,1.204,1.204,83200.0],["1983-06-17",1.2168,1.2552,1.2168,1.2168,28000.0],["1983-06-20",1.2296,1.2424,1.2296,1.2296,13600.0],["1983-06-21",1.2296,1.2424,1.2232,1.2232,72000.0],["1983-06-22",1.2232,1.2424,1.2168,1.2168,59200.0],["1983-06-23",1.2232,1.2424,1.2232,1.2232,16800.0],["1983-06-24",1.2232,1.2552,1.2232,1.2232,48800.0],["1983-06-27",1.2232,1.2552,1.2232,1.2232,8800.0],["1983-06-28",1.2232,1.2424,1.2104,1.2104,36000.0],["1983-06-29",1.2168,1.2424,1.2168,1.2168,9600.0],["1983-06-30",1.2168,1.2424,1.2168,1.2168,20000.0],["1983-07-01",1.2168,1.2296,1.2104,1.2104,26400.0],["1983-07-05",1.204,1.204,1.1784,1.1784,14400.0],["1983-07-06",1.1784,1.1912,1.1784,1.1784,5600.0],["1983-07-07",1.1784,1.1912,1.1784,1.1784,17600.0],["1983-07-08",1.1784,1.1912,1.1784,1.1784,141600.0],["1983-07-11",1.1784,1.1912,1.1784,1.1784,83200.0],["1983-07-12",1.1784,1.1912,1.1656,1.1656,52000.0],["1983-07-13",1.1399,1.1399,1.1143,1.1143,34400.0],["1983-07-14",1.1143,1.1399,1.1143,1.1143,42400.0],["1983-07-15",1.1143,1.1399,1.1143,1.1143,19200.0],["1983-07-18",1.1143,1.1399,1.1143,1.1143,20800.0],["1983-07-19",1.1271,1.1527,1.1271,1.1271,136800.0],["1983-07-20",1.1399,1.1527,1.1399,1.1399,40800.0],["1983-07-21",1.1399,1.1527,1.1399,1.1399,60800.0],["1983-07-22",1.1399,1.1527,1.1399,1.1399,12000.0],["1983-07-25",1.1399,1.1527,1.1399,1.1399,52000.0],["1983-07-26",1.1399,1.1527,1.1335,1.1335,22400.0],["1983-07-27",1.1335,1.1399,1.1335,1.1335,57600.0],["1983-07-28",1.1335,1.1335,1.1335,1.1335,0.0],["1983-07-29",1.1335,1.1399,1.1271,1.1271,96000.0],["1983-08-01",1.1271,1.1527,1.1271,1.1271,79200.0],["1983-08-02",1.1271,1.1527,1.1271,1.1271,92800.0],["1983-08-03",1.1271,1.1527,1.1271,1.1271,40800.0],["1983-08-04",1.1399,1.1527,1.1399,1.1399,211200.0],["1983-08-05",1.1399,1.1527,1.1399,1.1399,35200.0],["1983-08-08",1.1399,1.1527,1.1271,1.1271,46400.0],["1983-08-09",1.1399,1.1527,1.1399,1.1399,37600.0],["1983-08-10",1.1399,1.1527,1.1399,1.1399,34400.0],["1983-08-11",1.1399,1.1656,1.1399,1.1399,35200.0],["1983-08-12",1.1912,1.204,1.1912,1.1912,73600.0],["1983-08-15",1.1912,1.1912,1.1527,1.1527,39200.0],["1983-08-16",1.1527,1.1912,1.1399,1.1399,16800.0],["1983-08-17",1.1399,1.1656,1.1399,1.1399,25600.0],["1983-08-18",1.1399,1.1527,1.1271,1.1271,32000.0],["1983-08-19",1.1271,1.1527,1.1271,1.1271,12000.0],["1983-08-22",1.1271,1.1527,1.1271,1.1271,11200.0],["1983-08-23",1.1271,1.1527,1.1271,1.1527,132000.0],["1983-08-24",1.1399,1.1399,1.1271,1.1271,29600.0],["1983-08-25",1.1015,1.1015,1.0759,1.0759,83200.0],["1983-08-26",1.0759,1.0887,1.0695,1.0759,59200.0],["1983-08-29",1.0759,1.0759,1.0695,1.0759,4800.0],["1983-08-30",1.0503,1.0503,1.0503,1.0503,1600.0],["1983-08-31",1.0503,1.1015,1.0503,1.1015,34400.0],["1983-09-01",1.1015,1.1015,1.1015,1.1015,4000.0],["1983-09-02",1.1143,1.1271,1.1143,1.1271,13600.0],["1983-09-06",1.1271,1.1527,1.1015,1.1399,53600.0],["1983-09-07",1.1399,1.1656,1.1399,1.1399,168800.0],["1983-09-08",1.1399,1.1399,1.1143,1.1143,36000.0],["1983-09-09",1.1271,1.1656,1.1271,1.1656,8800.0],["1983-09-12",1.1656,1.1656,1.1143,1.1143,4000.0],["1983-09-13",1.1143,1.1143,1.1015,1.1015,46400.0],["1983-09-14",1.1015,1.1015,1.1015,1.1015,11200.0],["1983-09-15",1.0887,1.0887,1.0375,1.0375,32000.0],["1983-09-16",1.0375,1.0759,1.0375,1.0375,11200.0],["1983-09-19",1.0503,1.0759,1.0503,1.0759,60800.0],["1983-09-20",1.0503,1.0503,1.0503,1.0503,25600.0],["1983-09-21",1.0503,1.0887,1.0375,1.0631,104800.0],["1983-09-22",1.0759,1.0887,1.0759,1.0759,10400.0],["1983-09-23",1.0759,1.0887,1.0759,1.0759,11200.0],["1983-09-26",1.1015,1.1015,1.1015,1.1015,37600.0],["1983-09-27",1.1015,1.1143,1.0887,1.1015,413600.0],["1983-09-28",1.1015,1.1399,1.1015,1.1399,24000.0],["1983-09-29",1.1399,1.1527,1.1271,1.1399,118400.0],["1983-09-30",1.1399,1.1656,1.1271,1.1527,22400.0],["1983-10-03",1.1271,1.1271,1.1143,1.1143,22400.0],["1983-10-04",1.1143,1.1912,1.0887,1.1271,132800.0],["1983-10-05",1.1271,1.1527,1.1143,1.1527,28800.0],["1983-10-06",1.1527,1.1527,1.1271,1.1271,21600.0],["1983-10-07",1.1271,1.1399,1.1271,1.1399,8000.0],["1983-10-10",1.1399,1.1656,1.1271,1.1656,26400.0],["1983-10-11",1.1656,1.1656,1.1399,1.1399,36000.0],["1983-10-12",1.1399,1.1527,1.1399,1.1399,18400.0],["1983-10-13",1.1399,1.1656,1.1399,1.1463,462400.0],["1983-10-14",1.1463,1.1656,1.1399,1.1656,22400.0],["1983-10-17",1.1656,1.1784,1.1527,1.1656,37600.0],["1983-10-18",1.1656,1.1656,1.1656,1.1656,14400.0],["1983-10-19",1.1656,1.204,1.1656,1.1784,14400.0],["1983-10-20",1.1784,1.2168,1.1784,1.1784,21600.0],["1983-10-21",1.1784,1.1912,1.1656,1.1656,60800.0],["1983-10-24",1.1656,1.1656,1.1399,1.1527,44800.0],["1983-10-25",1.1399,1.1399,1.1399,1.1399,800.0],["1983-10-26",1.1399,1.1656,1.1335,1.1399,23200.0],["1983-10-27",1.1399,1.1399,1.0823,1.0823,36800.0],["1983-10-28",1.0823,1.0887,1.0759,1.0887,16000.0],["1983-10-31",1.0887,1.1015,1.0759,1.1015,21600.0],["1983-11-01",1.1015,1.1015,1.0631,1.0631,85600.0],["1983-11-02",1.0631,1.1015,1.0631,1.1015,23200.0],["1983-11-03",1.1015,1.1015,1.1015,1.1015,0.0],["1983-11-04",1.0631,1.0631,1.0631,1.0631,1600.0],["1983-11-07",1.0631,1.0887,1.0631,1.0887,14400.0],["1983-11-08",1.0759,1.0759,1.0631,1.0631,8000.0],["1983-11-09",1.0631,1.0887,1.0631,1.0887,3200.0],["1983-11-10",1.0631,1.0631,1.0631,1.0631,4000.0],["1983-11-11",1.0631,1.0631,1.0631,1.0631,4800.0],["1983-11-14",1.0631,1.0759,1.0503,1.0503,6400.0],["1983-11-15",1.0503,1.0631,1.0503,1.0503,20800.0],["1983-11-16",1.0503,1.0759,1.0503,1.0503,10400.0],["1983-11-17",1.0887,1.0887,1.0887,1.0887,25600.0],["1983-11-18",1.0759,1.0759,1.0503,1.0759,12000.0],["1983-11-21",1.0759,1.1015,1.0631,1.0631,36800.0],["1983-11-22",1.0631,1.0887,1.0631,1.0631,19200.0],["1983-11-23",1.0631,1.0887,1.0631,1.0887,34400.0],["1983-11-25",1.0887,1.0887,1.0887,1.0887,0.0],["1983-11-28",1.0887,1.0887,1.0759,1.0759,14400.0],["1983-11-29",1.0759,1.0759,1.0759,1.0759,800.0],["1983-11-30",1.0759,1.1015,1.0759,1.1015,27200.0],["1983-12-01",1.1015,1.1143,1.0759,1.0887,19200.0],["1983-12-02",1.0887,1.0887,1.0887,1.0887,4000.0],["1983-12-05",1.0887,1.1143,1.0887,1.0887,28000.0],["1983-12-06",1.0887,1.1015,1.0887,1.0887,32800.0],["1983-12-07",1.0887,1.1015,1.0887,1.1015,20800.0],["1983-12-08",1.1143,1.1143,1.1143,1.1143,800.0],["1983-12-09",1.1143,1.1143,1.0887,1.0887,9600.0],["1983-12-12",1.0887,1.1143,1.0887,1.0887,32000.0],["1983-12-13",1.0887,1.0887,1.0887,1.0887,9600.0],["1983-12-14",1.0887,1.0887,1.0887,1.0887,13600.0],["1983-12-15",1.0887,1.1015,1.0887,1.1015,70400.0],["1983-12-16",1.1015,1.1015,1.0887,1.1015,252800.0],["1983-12-19",1.0887,1.0887,1.0887,1.0887,800.0],["1983-12-20",1.0887,1.1143,1.0887,1.1015,26400.0],["1983-12-21",1.0887,1.0887,1.0887,1.0887,4800.0],["1983-12-22",1.0887,1.1143,1.0887,1.0887,154400.0],["1983-12-23",1.0887,1.0887,1.0887,1.0887,800.0],["1983-12-27",1.0887,1.0887,1.0887,1.0887,4000.0],["1983-12-28",1.1015,1.1271,1.1015,1.1015,24800.0],["1983-12-29",1.1015,1.1143,1.0887,1.0887,22400.0],["1983-12-30",1.0887,1.1143,1.0887,1.1143,32800.0],["1984-01-03",1.1143,1.1143,1.0887,1.1015,20000.0],["1984-01-04",1.1015,1.1399,1.1015,1.1399,26400.0],["1984-01-05",1.1399,1.1656,1.1399,1.1399,11200.0],["1984-01-06",1.1399,1.1399,1.1399,1.1399,8800.0],["1984-01-09",1.1399,1.1912,1.1399,1.1656,89600.0],["1984-01-10",1.1656,1.1784,1.1527,1.1784,108000.0],["1984-01-11",1.1784,1.1784,1.1399,1.1527,16000.0],["1984-01-12",1.1527,1.1656,1.1399,1.1656,20800.0],["1984-01-13",1.1656,1.1656,1.1399,1.1399,29600.0],["1984-01-16",1.1399,1.1399,1.1271,1.1271,4000.0],["1984-01-17",1.1271,1.1527,1.1271,1.1271,32000.0],["1984-01-18",1.1271,1.1271,1.1271,1.1271,4800.0],["1984-01-19",1.1271,1.1463,1.1271,1.1463,48800.0],["1984-01-20",1.1463,1.1784,1.1399,1.1784,8800.0],["1984-01-23",1.1784,1.1784,1.1527,1.1527,7200.0],["1984-01-24",1.1527,1.1784,1.1527,1.1527,13600.0],["1984-01-25",1.1527,1.1784,1.1527,1.1784,6400.0],["1984-01-26",1.1527,1.1527,1.1527,1.1527,800.0],["1984-01-27",1.1527,1.1527,1.1143,1.1399,90400.0],["1984-01-30",1.1143,1.1143,1.1143,1.1143,36000.0],["1984-01-31",1.1143,1.1399,1.1015,1.1015,4800.0],["1984-02-01",1.1015,1.1015,1.1015,1.1015,4000.0],["1984-02-02",1.1015,1.1271,1.1015,1.1015,17600.0],["1984-02-03",1.1015,1.1015,1.0759,1.0759,23200.0],["1984-02-06",1.0759,1.0887,1.0631,1.0631,1600.0],["1984-02-07",1.0631,1.0887,1.0631,1.0631,16800.0],["1984-02-08",1.0631,1.0887,1.0375,1.0375,24800.0],["1984-02-09",1.0375,1.0503,1.0247,1.0247,21600.0],["1984-02-10",1.0247,1.0503,1.0247,1.0247,26400.0],["1984-02-13",1.0247,1.0503,1.0247,1.0375,35200.0],["1984-02-14",1.0375,1.0375,1.0119,1.0375,4800.0],["1984-02-15",1.0375,1.0631,1.0375,1.0375,21600.0],["1984-02-16",1.0375,1.0631,1.0247,1.0631,26400.0],["1984-02-17",1.0631,1.0631,1.0375,1.0375,14400.0],["1984-02-21",1.0375,1.0759,1.0375,1.0503,25600.0],["1984-02-22",1.0631,1.0887,1.0631,1.0887,20000.0],["1984-02-23",1.0631,1.0631,1.0631,1.0631,1600.0],["1984-02-24",1.0759,1.0887,1.0759,1.0887,1600.0],["1984-02-27",1.0887,1.0887,1.0887,1.0887,4000.0],["1984-02-28",1.0759,1.0759,1.0759,1.0759,4000.0],["1984-02-29",1.0759,1.0759,1.0631,1.0759,1600.0],["1984-03-01",1.0759,1.0887,1.0759,1.0887,161600.0],["1984-03-02",1.0887,1.0887,1.0631,1.0887,6400.0],["1984-03-05",1.0887,1.0887,1.0887,1.0887,1600.0],["1984-03-06",1.0887,1.0887,1.0631,1.0631,11200.0],["1984-03-07",1.0631,1.0759,1.0631,1.0631,19200.0],["1984-03-08",1.0631,1.0887,1.0631,1.0887,2400.0],["1984-03-09",1.0887,1.0887,1.0631,1.0759,5600.0],["1984-03-12",1.0759,1.0887,1.0631,1.0759,31200.0],["1984-03-13",1.0759,1.0887,1.0759,1.0823,48000.0],["1984-03-14",1.0887,1.0887,1.0887,1.0887,800.0],["1984-03-15",1.0759,1.0759,1.0759,1.0759,800.0],["1984-03-16",1.0759,1.0887,1.0759,1.0759,48000.0],["1984-03-19",1.0759,1.0887,1.0759,1.0759,31200.0],["1984-03-20",1.0759,1.0887,1.0759,1.0759,12800.0],["1984-03-21",1.0759,1.0759,1.0759,1.0759,0.0],["1984-03-22",1.0759,1.1015,1.0759,1.0759,16800.0],["1984-03-23",1.0759,1.0759,1.0759,1.0759,0.0],["1984-03-26",1.0759,1.0759,1.0759,1.0759,1600.0],["1984-03-27",1.0759,1.0823,1.0631,1.0631,23200.0],["1984-03-28",1.0631,1.0887,1.0631,1.0759,8800.0],["1984-03-29",1.0759,1.1143,1.0759,1.0887,272000.0],["1984-03-30",1.0887,1.1143,1.0887,1.0887,8800.0],["1984-04-02",1.0887,1.1015,1.0887,1.1015,13600.0],["1984-04-03",1.1015,1.1143,1.0887,1.1015,180000.0],["1984-04-04",1.1015,1.1143,1.1015,1.1015,16800.0],["1984-04-05",1.1015,1.1143,1.1015,1.1079,78400.0],["1984-04-06",1.1079,1.1143,1.1015,1.1079,23200.0],["1984-04-09",1.1015,1.1015,1.1015,1.1015,800.0],["1984-04-10",1.1015,1.1143,1.1015,1.1015,4000.0],["1984-04-11",1.1015,1.1143,1.0887,1.1015,73600.0],["1984-04-12",1.1015,1.1143,1.1015,1.1143,145600.0],["1984-04-13",1.1143,1.1143,1.1015,1.1143,9600.0],["1984-04-16",1.1143,1.1271,1.1015,1.1271,48000.0],["1984-04-17",1.1271,1.1271,1.1143,1.1143,92000.0],["1984-04-18",1.1143,1.1271,1.1015,1.1271,21600.0],["1984-04-19",1.1271,1.1271,1.1271,1.1271,2400.0],["1984-04-23",1.1015,1.1015,1.1015,1.1015,5600.0],["1984-04-24",1.1015,1.1143,1.0887,1.1143,10400.0],["1984-04-25",1.0887,1.0887,1.0631,1.0759,30400.0],["1984-04-26",1.0759,1.0887,1.0631,1.0887,137600.0],["1984-04-27",1.0887,1.0887,1.0631,1.0631,19200.0],["1984-04-30",1.0631,1.0887,1.0631,1.0887,10400.0],["1984-05-01",1.0887,1.0887,1.0631,1.0887,14400.0],["1984-05-02",1.0375,1.0375,1.0375,1.0375,7200.0],["1984-05-03",1.0375,1.0759,1.0375,1.0503,18400.0],["1984-05-04",1.0567,1.0567,1.0567,1.0567,8000.0],["1984-05-07",1.0567,1.0759,1.0503,1.0759,7200.0],["1984-05-08",1.0759,1.0759,1.0375,1.0503,16000.0],["1984-05-09",1.0375,1.0375,1.0375,1.0375,5600.0],["1984-05-10",1.0375,1.0375,1.0375,1.0375,2400.0],["1984-05-11",1.0375,1.0759,1.0375,1.0503,133600.0],["1984-05-14",1.0503,1.0759,1.0503,1.0503,44000.0],["1984-05-15",1.0503,1.0759,1.0503,1.0503,36800.0],["1984-05-16",1.0759,1.0759,1.0759,1.0759,800.0],["1984-05-17",1.0759,1.0759,1.0759,1.0759,800.0],["1984-05-18",1.0759,1.0759,1.0503,1.0759,16000.0],["1984-05-21",1.0503,1.0503,1.0503,1.0503,11200.0],["1984-05-22",1.0503,1.0503,1.0247,1.0503,100800.0],["1984-05-23",1.0375,1.0375,1.0247,1.0375,4800.0],["1984-05-24",1.0375,1.0631,1.0375,1.0503,44000.0],["1984-05-25",1.0439,1.0439,1.0375,1.0375,9600.0],["1984-05-29",1.0375,1.0375,1.0375,1.0375,2400.0],["1984-05-30",1.0375,1.0631,1.0375,1.0375,72800.0],["1984-05-31",1.0503,1.0503,1.0503,1.0503,2400.0],["1984-06-01",1.0503,1.0631,1.0503,1.0631,33600.0],["1984-06-04",1.0631,1.0887,1.0631,1.0887,20800.0],["1984-06-05",1.0759,1.0759,1.0631,1.0759,35200.0],["1984-06-06",1.0631,1.0631,1.0631,1.0631,14400.0],["1984-06-07",1.0631,1.0631,1.0631,1.0631,8800.0],["1984-06-08",1.0631,1.0759,1.0631,1.0759,28800.0],["1984-06-11",1.0759,1.0759,1.0631,1.0759,18400.0],["1984-06-12",1.0759,1.0759,1.0631,1.0759,92800.0],["1984-06-13",1.0631,1.0631,1.0503,1.0503,20000.0],["1984-06-14",1.0503,1.0503,1.0503,1.0503,24000.0],["1984-06-15",1.0375,1.0375,1.0375,1.0375,12000.0],["1984-06-18",1.0631,1.0759,1.0631,1.0759,1600.0],["1984-06-19",1.0375,1.0375,1.0375,1.0375,3200.0],["1984-06-20",1.0375,1.0759,1.0375,1.0375,16000.0],["1984-06-21",1.0375,1.0375,1.0375,1.0375,8000.0],["1984-06-22",1.0375,1.0375,1.0375,1.0375,1600.0],["1984-06-25",1.0375,1.0375,1.0247,1.0247,8800.0],["1984-06-26",1.0247,1.0247,1.0247,1.0247,10400.0],["1984-06-27",1.0247,1.0247,1.0247,1.0247,0.0],["1984-06-28",1.0247,1.0375,1.0247,1.0247,8000.0],["1984-06-29",1.0119,1.0119,0.999,0.999,22400.0],["1984-07-02",0.999,1.0247,0.999,1.0247,13600.0],["1984-07-03",1.0247,1.0247,0.9862,0.9862,9600.0],["1984-07-05",0.9862,0.9862,0.9862,0.9862,51200.0],["1984-07-06",0.9862,1.0119,0.9862,0.9862,5600.0],["1984-07-09",0.9862,1.0054,0.9862,0.9862,4800.0],["1984-07-10",0.9862,0.9926,0.9862,0.9926,4800.0],["1984-07-11",0.9926,1.0119,0.9798,0.9798,14400.0],["1984-07-12",0.9798,0.9862,0.9606,0.9606,14400.0],["1984-07-13",0.9606,0.9606,0.935,0.935,28000.0],["1984-07-16",0.935,0.935,0.9094,0.9094,12800.0],["1984-07-17",0.9094,0.9222,0.8966,0.8966,31200.0],["1984-07-18",0.8966,0.9222,0.8966,0.8966,104000.0],["1984-07-19",0.8966,0.8966,0.8966,0.8966,2400.0],["1984-07-20",0.8966,0.9222,0.8966,0.8966,170400.0],["1984-07-23",0.8966,0.9094,0.8966,0.8966,4800.0],["1984-07-24",0.8966,0.8966,0.8966,0.8966,17600.0],["1984-07-25",0.8966,0.9094,0.8966,0.8966,34400.0],["1984-07-26",0.8966,0.8966,0.8966,0.8966,20000.0],["1984-07-27",0.8966,0.9094,0.8838,0.8966,219200.0],["1984-07-30",0.8966,0.8966,0.8838,0.8838,36000.0],["1984-07-31",0.8838,0.8838,0.8838,0.8838,0.0],["1984-08-01",0.8838,0.8966,0.871,0.871,8000.0],["1984-08-02",0.8966,0.9094,0.8966,0.9094,38400.0],["1984-08-03",0.9094,0.9478,0.8838,0.9222,224800.0],["1984-08-06",0.9606,0.9862,0.9606,0.9862,10400.0],["1984-08-07",0.9862,0.9862,0.9478,0.9478,3200.0],["1984-08-08",0.9606,0.9862,0.9606,0.9862,14400.0],["1984-08-09",0.9862,1.0119,0.9798,1.0119,28000.0],["1984-08-10",1.0247,1.0503,1.0247,1.0247,19200.0],["1984-08-13",1.0247,1.0247,1.0247,1.0247,21600.0],["1984-08-14",1.0247,1.0311,1.0247,1.0247,102400.0],["1984-08-15",1.0247,1.0247,1.0247,1.0247,63200.0],["1984-08-16",1.0247,1.0247,1.0247,1.0247,0.0],["1984-08-17",1.0503,1.0503,1.0503,1.0503,4000.0],["1984-08-20",1.0247,1.0247,1.0247,1.0247,1600.0],["1984-08-21",1.0247,1.0503,1.0183,1.0503,253600.0],["1984-08-22",1.0375,1.0375,1.0247,1.0375,57600.0],["1984-08-23",1.0375,1.0375,1.0119,1.0119,56000.0],["1984-08-24",1.0247,1.0247,1.0247,1.0247,800.0],["1984-08-27",0.999,0.999,0.999,0.999,13600.0],["1984-08-28",0.999,0.999,0.999,0.999,0.0],["1984-08-29",0.999,0.999,0.999,0.999,13600.0],["1984-08-30",0.999,0.999,0.999,0.999,0.0],["1984-08-31",0.9862,0.9862,0.9862,0.9862,800.0],["1984-09-04",0.9862,0.999,0.9862,0.9862,82400.0],["1984-09-05",0.9862,0.999,0.9734,0.9926,51200.0],["1984-09-06",0.9926,1.0119,0.9862,0.9862,10400.0],["1984-09-07",0.9862,0.999,0.9734,0.999,28800.0],["1984-09-10",0.999,0.999,0.9862,0.9862,13600.0],["1984-09-11",0.9862,0.9862,0.9734,0.9862,8800.0],["1984-09-12",0.9926,0.999,0.9926,0.999,8800.0],["1984-09-13",0.9734,0.9734,0.9734,0.9734,8000.0],["1984-09-14",0.9734,0.999,0.9734,0.999,27200.0],["1984-09-17",0.9862,0.9862,0.9734,0.9862,14400.0],["1984-09-18",0.9734,0.9734,0.9734,0.9734,5600.0],["1984-09-19",0.9734,0.9734,0.9734,0.9734,4000.0],["1984-09-20",0.9734,0.9734,0.9734,0.9734,12000.0],["1984-09-21",0.9734,0.9734,0.9734,0.9734,12000.0],["1984-09-24",0.9734,0.9734,0.9734,0.9734,0.0],["1984-09-25",0.9734,0.9926,0.9734,0.9926,172800.0],["1984-09-26",0.9926,0.999,0.9734,0.999,13600.0],["1984-09-27",0.999,0.999,0.9734,0.999,147200.0],["1984-09-28",0.999,0.999,0.9862,0.999,96800.0],["1984-10-01",0.999,0.999,0.9862,0.999,20000.0],["1984-10-02",0.999,0.999,0.9862,0.9862,52800.0],["1984-10-03",0.9862,0.999,0.9862,0.9862,68000.0],["1984-10-04",0.9862,0.999,0.9862,0.9862,21600.0],["1984-10-05",0.9862,0.9862,0.9862,0.9862,4000.0],["1984-10-08",0.9862,0.9862,0.9862,0.9862,2400.0],["1984-10-09",0.9862,0.999,0.9862,0.9862,79200.0],["1984-10-10",0.9862,0.9862,0.9862,0.9862,6400.0],["1984-10-11",0.9862,0.9862,0.9862,0.9862,800.0],["1984-10-12",0.9862,0.9862,0.9862,0.9862,20000.0],["1984-10-15",0.9862,0.9862,0.9862,0.9862,1600.0],["1984-10-16",0.9862,0.999,0.9862,0.999,84000.0],["1984-10-17",0.9862,0.9862,0.9862,0.9862,5600.0],["1984-10-18",0.9862,0.999,0.9862,0.999,51200.0],["1984-10-19",0.9862,0.9862,0.9862,0.9862,4800.0],["1984-10-22",0.9862,0.999,0.9862,0.999,100000.0],["1984-10-23",0.9862,0.9862,0.9862,0.9862,11200.0],["1984-10-24",0.9862,0.9862,0.9862,0.9862,4000.0],["1984-10-25",0.9926,0.999,0.9926,0.9926,3200.0],["1984-10-26",0.9926,0.999,0.9862,0.9862,319200.0],["1984-10-29",0.9862,0.999,0.9862,0.999,108800.0],["1984-10-30",0.9862,0.9862,0.935,0.9734,57600.0],["1984-10-31",0.9734,0.9734,0.9478,0.9478,4800.0],["1984-11-01",0.9478,0.9734,0.9478,0.9478,8000.0],["1984-11-02",0.9478,0.9734,0.9478,0.9478,4000.0],["1984-11-05",0.9478,0.9734,0.9478,0.9734,5600.0],["1984-11-06",0.9478,0.9478,0.9478,0.9478,5600.0],["1984-11-07",0.9478,0.9478,0.9478,0.9478,14400.0],["1984-11-08",0.9478,0.9478,0.935,0.935,24000.0],["1984-11-09",0.9286,0.9286,0.9222,0.9222,45600.0],["1984-11-12",0.935,0.935,0.935,0.935,40000.0],["1984-11-13",0.935,0.935,0.9222,0.9222,13600.0],["1984-11-14",0.9222,0.935,0.9094,0.9094,19200.0],["1984-11-15",0.9094,0.935,0.9094,0.9094,22400.0],["1984-11-16",0.9094,0.9222,0.9094,0.9222,20000.0],["1984-11-19",0.8966,0.8966,0.8966,0.8966,3200.0],["1984-11-20",0.8966,0.9222,0.8838,0.8838,40000.0],["1984-11-21",0.8838,0.8838,0.8774,0.8774,7200.0],["1984-11-23",0.8582,0.8582,0.8582,0.8582,800.0],["1984-11-26",0.8582,0.8838,0.8582,0.8582,2400.0],["1984-11-27",0.8582,0.8838,0.8582,0.8774,23200.0],["1984-11-28",0.871,0.871,0.8325,0.871,7200.0],["1984-11-29",0.8325,0.8325,0.8325,0.8325,11200.0],["1984-11-30",0.8325,0.8582,0.8325,0.8325,28800.0],["1984-12-03",0.8197,0.8197,0.8197,0.8197,83200.0],["1984-12-04",0.8197,0.8582,0.8197,0.8582,28800.0],["1984-12-05",0.8582,0.8582,0.8197,0.8582,16000.0],["1984-12-06",0.8389,0.8389,0.8197,0.8197,21600.0],["1984-12-07",0.8197,0.8582,0.8197,0.8197,21600.0],["1984-12-10",0.8453,0.8453,0.8453,0.8453,800.0],["1984-12-11",0.8453,0.8453,0.8197,0.8453,340000.0],["1984-12-12",0.8197,0.8197,0.8069,0.8197,44000.0],["1984-12-13",0.8197,0.8325,0.7941,0.8069,23200.0],["1984-12-14",0.8069,0.8069,0.7813,0.7813,54400.0],["1984-12-17",0.7941,0.8325,0.7941,0.8325,67200.0],["1984-12-18",0.8325,0.8325,0.8069,0.8197,22400.0],["1984-12-19",0.8261,0.8325,0.8261,0.8325,70400.0],["1984-12-20",0.8325,0.8325,0.8325,0.8325,17600.0],["1984-12-21",0.8325,0.8325,0.8069,0.8069,33600.0],["1984-12-24",0.8197,0.871,0.8197,0.871,76800.0],["1984-12-26",0.8453,0.8453,0.8453,0.8453,4000.0],["1984-12-27",0.8646,0.8646,0.8646,0.8646,7200.0],["1984-12-28",0.8646,0.8838,0.8453,0.8838,248800.0],["1984-12-31",0.8838,0.8966,0.8582,0.8582,47200.0],["1985-01-02",0.8838,0.9094,0.8838,0.8966,30400.0],["1985-01-03",0.8966,0.9222,0.8838,0.8966,32000.0],["1985-01-04",0.8966,0.9222,0.8966,0.8966,178400.0],["1985-01-07",0.8966,0.9222,0.8966,0.9094,144000.0],["1985-01-08",0.9094,0.9222,0.8966,0.8966,27200.0],["1985-01-09",0.8966,0.9222,0.8966,0.9094,217600.0],["1985-01-10",0.9094,0.9094,0.8966,0.9094,64800.0],["1985-01-11",0.9094,0.9094,0.8838,0.8838,12800.0],["1985-01-14",0.8966,0.8966,0.8966,0.8966,3200.0],["1985-01-15",0.8966,0.9094,0.8966,0.9094,94400.0],["1985-01-16",0.9094,0.9222,0.8966,0.9222,20000.0],["1985-01-17",0.9222,0.9222,0.8966,0.9094,35200.0],["1985-01-18",0.9094,0.9222,0.8966,0.8966,13600.0],["1985-01-21",0.9094,0.9222,0.9094,0.9222,16800.0],["1985-01-22",0.9222,0.9222,0.8966,0.9222,45600.0],["1985-01-23",0.9222,0.9222,0.8966,0.9094,169600.0],["1985-01-24",0.9094,0.9414,0.9094,0.9414,327200.0],["1985-01-25",0.9222,0.9222,0.8966,0.9094,20000.0],["1985-01-28",0.9222,0.9222,0.9222,0.9222,24800.0],["1985-01-29",0.9222,0.9222,0.9094,0.9222,101600.0],["1985-01-30",0.9222,0.9222,0.9094,0.9222,236800.0],["1985-01-31",0.9222,0.9222,0.9094,0.9222,30400.0],["1985-02-01",0.9222,0.9222,0.8838,0.8838,44800.0],["1985-02-04",0.8838,0.9094,0.8838,0.9094,138400.0],["1985-02-05",0.9094,0.9222,0.8966,0.9222,72000.0],["1985-02-06",0.9222,0.9222,0.8966,0.9094,32800.0],["1985-02-07",0.9094,0.9222,0.8966,0.8966,41600.0],["1985-02-08",0.8966,0.9094,0.8966,0.9094,224000.0],["1985-02-11",0.9094,0.9094,0.8966,0.9094,67200.0],["1985-02-12",0.9094,0.9094,0.8966,0.9094,236000.0],["1985-02-13",0.9094,0.935,0.8966,0.8966,280800.0],["1985-02-14",0.8966,0.935,0.8966,0.935,183200.0],["1985-02-15",0.935,0.9478,0.9094,0.935,89600.0],["1985-02-19",0.935,0.935,0.9094,0.9286,66400.0],["1985-02-20",0.9286,0.935,0.9094,0.935,188800.0],["1985-02-21",0.935,0.935,0.9094,0.935,126400.0],["1985-02-22",0.935,0.935,0.9222,0.935,76800.0],["1985-02-25",0.935,0.935,0.9222,0.935,119200.0],["1985-02-26",0.935,0.9414,0.9222,0.9222,247200.0],["1985-02-27",0.9222,0.9222,0.9094,0.9222,86400.0],["1985-02-28",0.9222,0.9222,0.8838,0.9222,124000.0],["1985-03-01",0.9222,0.9222,0.8966,0.9222,84800.0],["1985-03-04",0.9222,0.9222,0.8838,0.9094,167200.0],["1985-03-05",0.9094,0.9478,0.9094,0.935,223200.0],["1985-03-06",0.935,0.9478,0.935,0.935,57600.0],["1985-03-07",0.935,0.935,0.9222,0.935,40800.0],["1985-03-08",0.9222,0.9222,0.9222,0.9222,34400.0],["1985-03-11",0.9222,0.9222,0.9222,0.9222,36000.0],["1985-03-12",0.9222,0.935,0.9222,0.935,12000.0],["1985-03-13",0.9222,0.9222,0.9222,0.9222,41600.0],["1985-03-14",0.9222,0.9222,0.9094,0.9222,30400.0],["1985-03-15",0.9222,0.9222,0.9094,0.9222,25600.0],["1985-03-18",0.9222,0.9222,0.9094,0.9222,16000.0],["1985-03-19",0.9222,0.935,0.9094,0.935,76000.0],["1985-03-20",0.935,0.9478,0.935,0.935,132800.0],["1985-03-21",0.935,0.9478,0.935,0.9478,33600.0],["1985-03-22",0.9478,0.9478,0.935,0.935,23200.0],["1985-03-25",0.935,0.9478,0.9222,0.9222,51200.0],["1985-03-26",0.9222,0.9478,0.9222,0.9222,20800.0],["1985-03-27",0.9222,0.935,0.9094,0.9222,136000.0],["1985-03-28",0.9222,0.935,0.9094,0.9094,7200.0],["1985-03-29",0.9094,0.935,0.9094,0.9094,13600.0],["1985-04-01",0.935,0.935,0.935,0.935,6400.0],["1985-04-02",0.9094,0.9094,0.9094,0.9094,8000.0],["1985-04-03",0.9094,0.935,0.9094,0.9094,3200.0],["1985-04-04",0.9094,0.9222,0.9094,0.9222,75200.0],["1985-04-08",0.9222,0.9222,0.9094,0.9222,13600.0],["1985-04-09",0.9222,0.9222,0.9094,0.9222,128800.0],["1985-04-10",0.9222,0.935,0.9094,0.9222,208800.0],["1985-04-11",0.9222,0.9478,0.9222,0.935,245600.0],["1985-04-12",0.935,0.935,0.9222,0.9222,192000.0],["1985-04-15",0.9222,0.935,0.9222,0.935,628800.0],["1985-04-16",0.935,0.9414,0.9286,0.935,54400.0],["1985-04-17",0.935,0.935,0.9222,0.9222,7200.0],["1985-04-18",0.935,0.9862,0.935,0.9606,512000.0],["1985-04-19",0.9606,1.0375,0.9606,1.0119,421600.0],["1985-04-22",1.0119,1.0759,1.0119,1.0119,446400.0],["1985-04-23",1.0119,1.0503,1.0119,1.0119,51200.0],["1985-04-24",1.0119,1.0439,1.0119,1.0247,56000.0],["1985-04-25",1.0247,1.0631,1.0119,1.0503,404800.0],["1985-04-26",1.0503,1.0631,1.0503,1.0503,160800.0],["1985-04-29",1.0503,1.0631,1.0503,1.0503,63200.0],["1985-04-30",1.0503,1.0631,1.0503,1.0503,57600.0],["1985-05-01",1.0503,1.0631,1.0503,1.0503,29600.0],["1985-05-02",1.0503,1.0631,1.0503,1.0631,57600.0],["1985-05-03",1.0631,1.0631,1.0503,1.0503,20800.0],["1985-05-06",1.0503,1.0631,1.0503,1.0503,13600.0],["1985-05-07",1.0503,1.0759,1.0503,1.0631,217600.0],["1985-05-08",1.0503,1.0503,1.0503,1.0503,43200.0],["1985-05-09",1.0503,1.0631,1.0503,1.0631,61600.0],["1985-05-10",1.0631,1.0887,1.0631,1.0759,32000.0],["1985-05-13",1.0759,1.0887,1.0375,1.0375,232000.0],["1985-05-14",1.0375,1.0375,1.0119,1.0119,80800.0],["1985-05-15",1.0119,1.0503,1.0119,1.0503,71200.0],["1985-05-16",1.0503,1.0503,1.0375,1.0503,33600.0],["1985-05-17",1.0503,1.0631,1.0375,1.0503,82400.0],["1985-05-20",1.0503,1.0759,1.0503,1.0631,51200.0],["1985-05-21",1.0631,1.0631,1.0375,1.0503,79200.0],["1985-05-22",1.0503,1.0631,1.0503,1.0631,29600.0],["1985-05-23",1.0631,1.0631,1.0503,1.0503,36000.0],["1985-05-24",1.0503,1.0631,1.0503,1.0567,60800.0],["1985-05-28",1.0567,1.0631,1.0503,1.0631,6400.0],["1985-05-29",1.0631,1.0631,1.0503,1.0503,48000.0],["1985-05-30",1.0503,1.0759,1.0503,1.0759,36000.0],["1985-05-31",1.0759,1.0759,1.0503,1.0759,55200.0],["1985-06-03",1.0759,1.0759,1.0631,1.0759,21600.0],["1985-06-04",1.0759,1.0759,1.0631,1.0631,90400.0],["1985-06-05",1.0631,1.0759,1.0631,1.0631,72000.0],["1985-06-06",1.0631,1.0759,1.0631,1.0631,73600.0],["1985-06-07",1.0631,1.0759,1.0631,1.0631,87200.0],["1985-06-10",1.0631,1.0759,1.0631,1.0759,72000.0],["1985-06-11",1.0759,1.0759,1.0631,1.0759,92800.0],["1985-06-12",1.0759,1.0759,1.0503,1.0503,160000.0],["1985-06-13",1.0503,1.0503,1.0375,1.0503,32800.0],["1985-06-14",1.0503,1.0503,1.0375,1.0439,444800.0],["1985-06-17",1.0439,1.0439,1.0311,1.0375,38400.0],["1985-06-18",1.0375,1.0439,1.0311,1.0439,155200.0],["1985-06-19",1.0439,1.0439,1.0311,1.0439,98400.0],["1985-06-20",1.0439,1.0503,1.0375,1.0503,44800.0],["1985-06-21",1.0503,1.0567,1.0375,1.0503,160000.0],["1985-06-24",1.0503,1.0631,1.0503,1.0567,19200.0],["1985-06-25",1.0567,1.0887,1.0567,1.0759,135200.0],["1985-06-26",1.0759,1.0887,1.0695,1.0887,227200.0],["1985-06-27",1.0887,1.0951,1.0759,1.0951,129600.0],["1985-06-28",1.0951,1.1271,1.0951,1.1143,128000.0],["1985-07-01",1.1143,1.1271,1.1143,1.1271,185600.0],["1985-07-02",1.1271,1.1271,1.1143,1.1143,17600.0],["1985-07-03",1.1143,1.1271,1.1143,1.1143,14400.0],["1985-07-05",1.1143,1.1271,1.1143,1.1271,82400.0],["1985-07-08",1.1271,1.1271,1.1143,1.1143,178400.0],["1985-07-09",1.1143,1.1271,1.1143,1.1271,47200.0],["1985-07-10",1.1271,1.1271,1.1143,1.1271,4800.0],["1985-07-11",1.1271,1.1271,1.1143,1.1271,44800.0],["1985-07-12",1.1271,1.1527,1.1143,1.1399,168800.0],["1985-07-15",1.1399,1.1656,1.1399,1.1656,115200.0],["1985-07-16",1.1656,1.1848,1.1527,1.1784,103200.0],["1985-07-17",1.1784,1.2168,1.1784,1.2168,408800.0],["1985-07-18",1.2168,1.2296,1.204,1.204,52800.0],["1985-07-19",1.204,1.2424,1.1912,1.2424,263200.0],["1985-07-22",1.2296,1.2296,1.204,1.2296,186400.0],["1985-07-23",1.2296,1.2424,1.2168,1.2296,155200.0],["1985-07-24",1.2296,1.2424,1.2168,1.2424,70400.0],["1985-07-25",1.2424,1.2552,1.2296,1.2296,86400.0],["1985-07-26",1.2296,1.2424,1.2296,1.2424,11200.0],["1985-07-29",1.2424,1.2424,1.2168,1.2296,11200.0],["1985-07-30",1.2296,1.2296,1.1912,1.2168,76800.0],["1985-07-31",1.1912,1.1912,1.1912,1.1912,8800.0],["1985-08-01",1.1912,1.204,1.1784,1.1784,72800.0],["1985-08-02",1.1784,1.1912,1.1784,1.1912,136800.0],["1985-08-05",1.1912,1.1912,1.1656,1.1656,40000.0],["1985-08-06",1.1784,1.2168,1.1784,1.204,139200.0],["1985-08-07",1.204,1.2424,1.204,1.2296,56000.0],["1985-08-08",1.2296,1.2424,1.2168,1.236,151200.0],["1985-08-09",1.236,1.2552,1.2296,1.2424,88000.0],["1985-08-12",1.2424,1.268,1.2424,1.2424,44000.0],["1985-08-13",1.2552,1.2808,1.2552,1.2552,53600.0],["1985-08-14",1.2552,1.2552,1.2552,1.2552,9600.0],["1985-08-15",1.2552,1.268,1.2552,1.268,124000.0],["1985-08-16",1.268,1.268,1.2552,1.268,68000.0],["1985-08-19",1.268,1.2808,1.2552,1.2808,58400.0],["1985-08-20",1.2808,1.2808,1.268,1.268,127200.0],["1985-08-21",1.268,1.2808,1.268,1.268,37600.0],["1985-08-22",1.268,1.2808,1.268,1.268,124000.0],["1985-08-23",1.268,1.268,1.2552,1.268,12800.0],["1985-08-26",1.268,1.2872,1.268,1.2872,26400.0],["1985-08-27",1.2808,1.2808,1.268,1.2808,45600.0],["1985-08-28",1.2808,1.2808,1.268,1.268,89600.0],["1985-08-29",1.268,1.2808,1.268,1.268,53600.0],["1985-08-30",1.268,1.2808,1.268,1.2808,61600.0],["1985-09-03",1.2808,1.2936,1.2808,1.2936,21600.0],["1985-09-04",1.2936,1.3064,1.2808,1.2936,117600.0],["1985-09-05",1.2936,1.2936,1.2808,1.2936,208800.0],["1985-09-06",1.2936,1.2936,1.268,1.268,110400.0],["1985-09-09",1.2808,1.3064,1.2808,1.2936,230400.0],["1985-09-10",1.2936,1.2936,1.2808,1.2936,50400.0],["1985-09-11",1.2936,1.2936,1.2808,1.2808,59200.0],["1985-09-12",1.2808,1.2936,1.2808,1.2808,40800.0],["1985-09-13",1.2808,1.2936,1.268,1.2808,73600.0],["1985-09-16",1.2808,1.2808,1.268,1.2808,134400.0],["1985-09-17",1.2808,1.2808,1.268,1.268,10400.0],["1985-09-18",1.268,1.268,1.268,1.268,40000.0],["1985-09-19",1.268,1.268,1.268,1.268,15200.0],["1985-09-20",1.268,1.2808,1.2616,1.2808,213600.0],["1985-09-23",1.2808,1.2808,1.268,1.268,132000.0],["1985-09-24",1.268,1.268,1.268,1.268,9600.0],["1985-09-25",1.268,1.2808,1.268,1.2808,25600.0],["1985-09-26",1.2808,1.2808,1.2552,1.2552,93600.0],["1985-09-30",1.2552,1.2808,1.2552,1.2552,56800.0],["1985-10-01",1.2552,1.268,1.2552,1.2552,159200.0],["1985-10-02",1.2552,1.268,1.2552,1.2552,133600.0],["1985-10-03",1.2552,1.2808,1.2488,1.2744,269600.0],["1985-10-04",1.2744,1.3064,1.268,1.3064,138400.0],["1985-10-07",1.3064,1.3064,1.2936,1.3064,68000.0],["1985-10-08",1.3064,1.3064,1.2936,1.2936,52000.0],["1985-10-09",1.2936,1.3193,1.2936,1.2936,464800.0],["1985-10-10",1.2936,1.3193,1.2936,1.3193,60000.0],["1985-10-11",1.3193,1.3193,1.2936,1.2936,323200.0],["1985-10-14",1.2936,1.3064,1.268,1.268,102400.0],["1985-10-15",1.268,1.2808,1.268,1.2808,24000.0],["1985-10-16",1.2808,1.3,1.2808,1.2808,232000.0],["1985-10-17",1.2808,1.3064,1.2808,1.2808,27200.0],["1985-10-18",1.2808,1.2936,1.2808,1.2936,63200.0],["1985-10-21",1.2936,1.2936,1.2808,1.2808,55200.0],["1985-10-22",1.2808,1.3064,1.2808,1.2808,88000.0],["1985-10-23",1.2808,1.3,1.2808,1.3,231200.0],["1985-10-24",1.3,1.3064,1.2808,1.3064,7200.0],["1985-10-25",1.3064,1.3064,1.2808,1.2936,68000.0],["1985-10-28",1.2936,1.3193,1.2936,1.3193,132800.0],["1985-10-29",1.3193,1.3577,1.3064,1.3193,274400.0],["1985-10-30",1.3193,1.3193,1.3193,1.3193,7200.0],["1985-10-31",1.3321,1.3577,1.3321,1.3321,75200.0],["1985-11-01",1.3321,1.3577,1.3321,1.3513,66400.0],["1985-11-04",1.3321,1.3321,1.3321,1.3321,4800.0],["1985-11-05",1.3321,1.3577,1.3321,1.3321,9600.0],["1985-11-06",1.3321,1.3577,1.3321,1.3577,21600.0],["1985-11-07",1.3577,1.3577,1.3321,1.3321,9600.0],["1985-11-08",1.3321,1.3833,1.3321,1.3449,116000.0],["1985-11-11",1.3577,1.3833,1.3577,1.3833,40000.0],["1985-11-12",1.3833,1.4345,1.3577,1.4089,224800.0],["1985-11-13",1.4217,1.4473,1.4217,1.4345,109600.0],["1985-11-14",1.4345,1.4473,1.4089,1.4089,256800.0],["1985-11-15",1.4089,1.4217,1.3961,1.3961,51200.0],["1985-11-18",1.3961,1.4089,1.3577,1.3833,126400.0],["1985-11-19",1.3833,1.3961,1.3705,1.3705,96800.0],["1985-11-20",1.3705,1.3705,1.3705,1.3705,0.0],["1985-11-21",1.3833,1.4217,1.3833,1.4089,76800.0],["1985-11-22",1.4089,1.4217,1.3961,1.3961,36000.0],["1985-11-25",1.3961,1.4217,1.3961,1.4217,26400.0],["1985-11-26",1.4217,1.4217,1.3961,1.4217,69600.0],["1985-11-27",1.4217,1.4345,1.4089,1.4281,607200.0],["1985-11-29",1.4281,1.4345,1.4217,1.4345,3200.0],["1985-12-02",1.4345,1.4345,1.4217,1.4217,36000.0],["1985-12-03",1.4217,1.4345,1.4217,1.4345,24000.0],["1985-12-04",1.4345,1.4345,1.4217,1.4345,449600.0],["1985-12-05",1.4345,1.4345,1.4217,1.4345,19200.0],["1985-12-06",1.4345,1.4345,1.4217,1.4217,212000.0],["1985-12-09",1.4281,1.4345,1.4281,1.4345,115200.0],["1985-12-10",1.4345,1.4409,1.4025,1.4217,187200.0],["1985-12-11",1.4217,1.4473,1.4217,1.4217,14400.0],["1985-12-12",1.4345,1.4473,1.4345,1.4345,63200.0],["1985-12-13",1.4345,1.4601,1.4345,1.4601,124000.0],["1985-12-16",1.4601,1.4986,1.4473,1.4601,76800.0],["1985-12-17",1.4601,1.4986,1.4601,1.4601,49600.0],["1985-12-18",1.4601,1.4986,1.4601,1.4922,140800.0],["1985-12-19",1.4922,1.5498,1.473,1.5498,172800.0],["1985-12-20",1.5498,1.601,1.5498,1.5626,131200.0],["1985-12-23",1.5626,1.5882,1.5626,1.5626,52800.0],["1985-12-24",1.5626,1.5882,1.5626,1.5882,27200.0],["1985-12-26",1.5882,1.5882,1.5626,1.5882,19200.0],["1985-12-27",1.5882,1.5882,1.5626,1.5626,221600.0],["1985-12-30",1.5626,1.5882,1.5626,1.5818,96800.0],["1985-12-31",1.5818,1.5882,1.5626,1.5626,129600.0],["1986-01-02",1.5626,1.5882,1.5626,1.5626,80000.0],["1986-01-03",1.5626,1.5882,1.5626,1.5882,145600.0],["1986-01-06",1.5882,1.601,1.5754,1.5754,57600.0],["1986-01-07",1.5754,1.601,1.5754,1.601,85600.0],["1986-01-08",1.601,1.601,1.5754,1.5882,42400.0],["1986-01-09",1.5626,1.5626,1.4473,1.4922,266400.0],["1986-01-10",1.4922,1.5114,1.4858,1.4858,1103200.0],["1986-01-13",1.4858,1.5114,1.4858,1.5114,86400.0],["1986-01-14",1.5114,1.5114,1.4601,1.4601,362400.0],["1986-01-15",1.4601,1.4986,1.4537,1.4858,92000.0],["1986-01-16",1.4858,1.5114,1.4601,1.4858,243200.0],["1986-01-17",1.4858,1.537,1.4858,1.537,63200.0],["1986-01-20",1.537,1.537,1.5114,1.5114,39200.0],["1986-01-21",1.5114,1.5242,1.5114,1.5242,583200.0],["1986-01-22",1.5242,1.5242,1.4986,1.4986,7200.0],["1986-01-23",1.4986,1.5242,1.4986,1.5242,40800.0],["1986-01-24",1.5242,1.5242,1.5114,1.5114,64000.0],["1986-01-27",1.5306,1.5754,1.5306,1.537,115200.0],["1986-01-28",1.537,1.5754,1.537,1.5754,80800.0],["1986-01-29",1.5754,1.5882,1.5498,1.5882,179200.0],["1986-01-30",1.5882,1.6651,1.5882,1.6395,364800.0],["1986-01-31",1.6395,1.6907,1.6395,1.6907,89600.0],["1986-02-03",1.6907,1.7163,1.6523,1.6907,116000.0],["1986-02-04",1.7163,1.7803,1.7163,1.7547,190400.0],["1986-02-05",1.7547,1.7803,1.7547,1.7803,13600.0],["1986-02-06",1.7803,1.7803,1.7291,1.7291,80800.0],["1986-02-07",1.7291,1.7547,1.7163,1.7291,27200.0],["1986-02-10",1.7291,1.7419,1.6395,1.6523,260000.0],["1986-02-11",1.6523,1.6779,1.6523,1.6651,68800.0],["1986-02-12",1.6651,1.6907,1.6651,1.6779,416000.0],["1986-02-13",1.6779,1.6907,1.6779,1.6779,410400.0],["1986-02-14",1.6779,1.6907,1.6779,1.6779,529600.0],["1986-02-18",1.6779,1.6907,1.6779,1.6907,37600.0],["1986-02-19",1.6907,1.6907,1.6779,1.6779,84800.0],["1986-02-20",1.6779,1.6907,1.6779,1.6907,30400.0],["1986-02-21",1.6907,1.6907,1.6779,1.6779,80800.0],["1986-02-24",1.6779,1.7035,1.6779,1.7035,305600.0],["1986-02-25",1.7035,1.7035,1.6779,1.6907,26400.0],["1986-02-26",1.6907,1.7163,1.6907,1.6907,74400.0],["1986-02-27",1.6907,1.7163,1.6907,1.6907,77600.0],["1986-02-28",1.6907,1.7163,1.6907,1.7163,224000.0],["1986-03-03",1.7291,1.7547,1.7291,1.7291,152000.0],["1986-03-04",1.7291,1.7547,1.7291,1.7291,265600.0],["1986-03-05",1.7291,1.7419,1.7291,1.7419,22400.0],["1986-03-06",1.7419,1.7419,1.7291,1.7291,174400.0],["1986-03-07",1.7291,1.7419,1.7291,1.7291,144000.0],["1986-03-10",1.7291,1.7419,1.6907,1.6907,96800.0],["1986-03-11",1.6907,1.7035,1.6779,1.6779,130400.0],["1986-03-12",1.6779,1.6971,1.6779,1.6907,770400.0],["1986-03-13",1.6907,1.7291,1.6779,1.6843,184800.0],["1986-03-14",1.6843,1.7227,1.6779,1.7227,328800.0],["1986-03-17",1.7227,1.7419,1.7035,1.7355,76800.0],["1986-03-18",1.7355,1.7611,1.7291,1.7419,269600.0],["1986-03-19",1.7419,1.7547,1.7291,1.7291,127200.0],["1986-03-20",1.7291,1.8316,1.7291,1.8316,240000.0],["1986-03-21",1.8316,1.8572,1.8188,1.8316,291200.0],["1986-03-24",1.8316,1.8444,1.806,1.8188,171200.0],["1986-03-25",1.806,1.806,1.7932,1.7932,176800.0],["1986-03-26",1.7932,1.8188,1.7932,1.806,640800.0],["1986-03-27",1.806,1.8316,1.806,1.8316,132000.0],["1986-03-31",1.8316,1.8316,1.8188,1.8188,32800.0],["1986-04-01",1.8188,1.8316,1.8188,1.8316,132000.0],["1986-04-02",1.8316,1.8316,1.806,1.8316,144800.0],["1986-04-03",1.8316,1.8444,1.8188,1.8444,228000.0],["1986-04-04",1.8444,1.8828,1.8316,1.8572,67200.0],["1986-04-07",1.8572,1.8828,1.8572,1.8572,81600.0],["1986-04-08",1.87,1.9853,1.87,1.9853,317600.0],["1986-04-09",1.9853,1.9853,1.9469,1.9597,400000.0],["1986-04-10",1.9597,1.9725,1.9597,1.9725,9600.0],["1986-04-11",1.9725,1.9725,1.9469,1.9597,95200.0],["1986-04-14",1.9597,1.9597,1.9276,1.9597,443200.0],["1986-04-15",1.9469,1.9469,1.9084,1.934,95200.0],["1986-04-16",1.934,1.934,1.902,1.9084,375200.0],["1986-04-17",1.9212,2.0237,1.9212,2.0237,606400.0],["1986-04-18",2.0237,2.0237,1.9853,1.9981,190400.0],["1986-04-21",1.9981,2.0109,1.9853,1.9853,249600.0],["1986-04-22",1.9853,1.9981,1.9725,1.9981,85600.0],["1986-04-23",1.9981,1.9981,1.9469,1.9725,76800.0],["1986-04-24",1.9725,1.9725,1.934,1.9469,40800.0],["1986-04-25",1.9469,1.9725,1.9469,1.9725,109600.0],["1986-04-28",1.9725,1.9725,1.9469,1.9725,16000.0],["1986-04-29",1.9725,1.9725,1.9597,1.9725,160800.0],["1986-04-30",1.9597,1.9597,1.9212,1.9212,127200.0],["1986-05-01",1.9212,1.9597,1.9212,1.9212,19200.0],["1986-05-02",1.9212,1.9212,1.9084,1.9084,15200.0],["1986-05-05",1.9084,1.934,1.9084,1.9084,26400.0],["1986-05-06",1.9084,1.934,1.9084,1.9148,164800.0],["1986-05-07",1.9148,1.9212,1.9148,1.9148,83200.0],["1986-05-08",1.9212,1.934,1.9212,1.9212,76800.0],["1986-05-09",1.9212,1.934,1.9148,1.934,183200.0],["1986-05-12",1.934,1.934,1.9084,1.934,173600.0],["1986-05-13",1.9276,1.9276,1.9084,1.9084,148800.0],["1986-05-14",1.9084,1.9212,1.9084,1.9084,233600.0],["1986-05-15",1.9084,1.9212,1.9084,1.9084,153600.0],["1986-05-16",1.9084,1.9212,1.902,1.902,231200.0],["1986-05-19",1.902,1.9212,1.902,1.902,20000.0],["1986-05-20",1.902,1.9212,1.8956,1.9084,77600.0],["1986-05-21",1.9084,1.9148,1.8956,1.8956,290400.0],["1986-05-22",1.8956,1.9212,1.8956,1.9212,236800.0],["1986-05-23",1.9212,1.9212,1.8956,1.8956,72800.0],["1986-05-27",1.8956,1.8956,1.8956,1.8956,4000.0],["1986-05-28",1.8956,1.9212,1.8956,1.8956,69600.0],["1986-05-29",1.8956,1.9212,1.8956,1.9212,28800.0],["1986-05-30",1.9212,1.9212,1.9084,1.9148,437600.0],["1986-06-02",1.9148,1.934,1.9084,1.9212,41600.0],["1986-06-03",1.9212,1.9533,1.9212,1.934,120800.0],["1986-06-04",1.9469,1.9725,1.9469,1.9725,261600.0],["1986-06-05",1.9725,2.0237,1.9725,2.0109,49600.0],["1986-06-06",2.0109,2.0109,1.9853,1.9853,115200.0],["1986-06-09",1.9853,2.0109,1.9853,2.0109,179200.0],["1986-06-10",2.0109,2.0109,1.9853,1.9853,23200.0],["1986-06-11",1.9853,2.0109,1.9725,1.9725,153600.0],["1986-06-12",1.9725,1.9725,1.9212,1.9469,180800.0],["1986-06-13",1.9469,1.9469,1.9212,1.9469,35200.0],["1986-06-16",1.9469,1.9469,1.9212,1.9469,309600.0],["1986-06-17",1.9469,1.9469,1.9212,1.9212,123200.0],["1986-06-18",1.9469,1.9469,1.9469,1.9469,4800.0],["1986-06-19",1.9469,1.9469,1.9212,1.9469,21600.0],["1986-06-20",1.9469,1.9469,1.9212,1.9469,146400.0],["1986-06-23",1.9469,1.9469,1.9212,1.9469,16000.0],["1986-06-24",1.9469,1.9469,1.9212,1.9212,182400.0],["1986-06-25",1.9212,1.9469,1.9084,1.934,71200.0],["1986-06-26",1.934,1.934,1.9084,1.9276,745600.0],["1986-06-27",1.9276,1.934,1.9084,1.934,96000.0],["1986-06-30",1.934,1.934,1.9212,1.9276,128000.0],["1986-07-01",1.9276,1.9597,1.9212,1.9597,38400.0],["1986-07-02",1.9597,1.9725,1.934,1.9725,200800.0],["1986-07-03",1.9725,1.9725,1.9469,1.9725,73600.0],["1986-07-07",1.9725,1.9725,1.9469,1.9725,76000.0],["1986-07-08",1.9597,1.9597,1.9469,1.9597,204800.0],["1986-07-09",1.9597,1.9725,1.9469,1.9469,274400.0],["1986-07-10",1.9469,1.9597,1.9469,1.9533,959200.0],["1986-07-11",1.9533,1.9597,1.9469,1.9597,271200.0],["1986-07-14",1.9597,1.9597,1.9469,1.9469,457600.0],["1986-07-15",1.9469,1.9981,1.9469,1.9981,880000.0],["1986-07-16",1.9981,1.9981,1.9853,1.9981,588800.0],["1986-07-17",1.9981,1.9981,1.9853,1.9853,90400.0],["1986-07-18",1.9853,1.9981,1.9853,1.9981,12800.0],["1986-07-21",1.9981,1.9981,1.9853,1.9981,36000.0],["1986-07-22",1.9981,1.9981,1.9789,1.9853,1052000.0],["1986-07-23",1.9853,1.9981,1.9853,1.9981,112000.0],["1986-07-24",1.9981,1.9981,1.9853,1.9853,44800.0],["1986-07-25",1.9853,1.9981,1.9853,1.9981,80000.0],["1986-07-28",1.9981,2.0237,1.9853,2.0237,306400.0],["1986-07-29",2.0237,2.0365,2.0109,2.0109,48000.0],["1986-07-30",2.0109,2.0237,2.0109,2.0237,21600.0],["1986-07-31",2.0237,2.0237,1.9981,2.0237,136000.0],["1986-08-01",2.0237,2.0365,2.0109,2.0237,633600.0],["1986-08-04",2.0237,2.0365,2.0109,2.0365,20800.0],["1986-08-05",2.0365,2.0365,1.9853,1.9853,109600.0],["1986-08-06",1.9725,1.9725,1.87,1.9212,148000.0],["1986-08-07",1.9212,1.9725,1.9084,1.9725,122400.0],["1986-08-08",1.9725,1.9981,1.9597,1.9981,170400.0],["1986-08-11",1.9981,2.0237,1.9981,2.0237,64800.0],["1986-08-12",2.0237,2.0237,2.0109,2.0109,40800.0],["1986-08-13",2.0109,2.0237,2.0109,2.0237,122400.0],["1986-08-14",2.0237,2.0365,2.0109,2.0365,328800.0],["1986-08-15",2.0365,2.0365,2.0237,2.0237,59200.0],["1986-08-18",2.0237,2.0365,2.0237,2.0237,113600.0],["1986-08-19",2.0237,2.0365,2.0237,2.0237,161600.0],["1986-08-20",2.0237,2.0365,2.0109,2.0109,339200.0],["1986-08-21",2.0109,2.0365,2.0109,2.0109,75200.0],["1986-08-22",2.0109,2.0365,2.0109,2.0109,16000.0],["1986-08-25",2.0109,2.0365,2.0109,2.0365,48000.0],["1986-08-26",2.0365,2.0365,2.0109,2.0365,29600.0],["1986-08-27",2.0237,2.0237,2.0109,2.0109,264800.0],["1986-08-28",2.0109,2.0109,1.9981,2.0109,9600.0],["1986-08-29",2.0109,2.0237,1.9853,2.0109,75200.0],["1986-09-02",2.0109,2.0109,1.9853,1.9853,24000.0],["1986-09-03",1.9853,1.9981,1.9597,1.9597,37600.0],["1986-09-04",1.9597,1.9597,1.87,1.8956,383200.0],["1986-09-05",1.8956,1.9212,1.8956,1.8956,199200.0],["1986-09-08",1.8956,1.9212,1.8956,1.8956,111200.0],["1986-09-09",1.8956,1.9212,1.8956,1.8956,67200.0],["1986-09-10",1.8956,1.9212,1.8956,1.8956,16800.0],["1986-09-11",1.8956,1.9212,1.8188,1.8444,347200.0],["1986-09-12",1.8316,1.8316,1.7932,1.806,174400.0],["1986-09-15",1.806,1.806,1.7675,1.7803,75200.0],["1986-09-16",1.7803,1.7803,1.7035,1.7803,398400.0],["1986-09-17",1.7803,1.7803,1.7675,1.7803,119200.0],["1986-09-18",1.7803,1.7803,1.7611,1.7803,249600.0],["1986-09-19",1.7803,1.7803,1.7675,1.7803,131200.0],["1986-09-22",1.7803,1.7803,1.7675,1.7803,53600.0],["1986-09-23",1.7803,1.7803,1.7739,1.7803,9600.0],["1986-09-24",1.7803,1.7932,1.7675,1.7675,166400.0],["1986-09-25",1.7675,1.7932,1.7675,1.7675,195200.0],["1986-09-26",1.7675,1.7932,1.7675,1.7675,120000.0],["1986-09-29",1.7675,1.7803,1.7675,1.7675,517600.0],["1986-09-30",1.7675,1.7803,1.7675,1.7675,216800.0],["1986-10-01",1.7675,1.7803,1.7675,1.7803,76000.0],["1986-10-02",1.7803,1.7803,1.7675,1.7675,135200.0],["1986-10-03",1.7675,1.7803,1.7675,1.7675,39200.0],["1986-10-06",1.7675,1.7803,1.7675,1.7675,49600.0],["1986-10-07",1.7675,1.7803,1.7675,1.7675,75200.0],["1986-10-08",1.7675,1.7803,1.7675,1.7675,79200.0],["1986-10-09",1.7675,1.7803,1.7419,1.7419,241600.0],["1986-10-10",1.7419,1.7675,1.7419,1.7675,83200.0],["1986-10-13",1.7419,1.7419,1.7419,1.7419,1600.0],["1986-10-14",1.7419,1.7675,1.7419,1.7547,124000.0],["1986-10-15",1.7547,1.7803,1.7547,1.7803,32800.0],["1986-10-16",1.7803,1.7803,1.7547,1.7739,72000.0],["1986-10-17",1.7739,1.7803,1.7419,1.7547,495200.0],["1986-10-20",1.7547,1.7803,1.7419,1.7675,131200.0],["1986-10-21",1.7675,1.7803,1.7547,1.7675,108000.0],["1986-10-22",1.7675,1.7803,1.7547,1.7803,103200.0],["1986-10-23",1.7803,1.7803,1.7547,1.7803,231200.0],["1986-10-24",1.7803,1.7803,1.7675,1.7803,745600.0],["1986-10-27",1.7803,1.8188,1.7675,1.8188,119200.0],["1986-10-28",1.8188,1.8572,1.806,1.8572,22400.0],["1986-10-29",1.8572,1.87,1.8316,1.8316,42400.0],["1986-10-30",1.8444,1.8828,1.8444,1.87,83200.0],["1986-10-31",1.87,1.87,1.8316,1.8316,116000.0],["1986-11-03",1.8316,1.8572,1.8316,1.8316,145600.0],["1986-11-04",1.8316,1.8444,1.806,1.8444,77600.0],["1986-11-05",1.8444,1.8444,1.806,1.806,20000.0],["1986-11-06",1.8316,1.8444,1.8316,1.8316,4000.0],["1986-11-07",1.8316,1.8316,1.806,1.8252,507200.0],["1986-11-10",1.8252,1.8444,1.8188,1.8444,9600.0],["1986-11-11",1.8444,1.8444,1.838,1.8444,24800.0],["1986-11-12",1.8444,1.8444,1.8316,1.8444,133600.0],["1986-11-13",1.8444,1.8444,1.8316,1.8316,108000.0],["1986-11-14",1.8316,1.8444,1.7932,1.8444,256000.0],["1986-11-17",1.8444,1.87,1.8444,1.87,74400.0],["1986-11-18",1.87,1.87,1.8444,1.8444,360800.0],["1986-11-19",1.8444,1.8572,1.8188,1.8316,132800.0],["1986-11-20",1.8188,1.8188,1.7803,1.8188,420800.0],["1986-11-21",1.8316,1.8444,1.8316,1.8444,123200.0],["1986-11-24",1.8444,1.8828,1.8316,1.87,389600.0],["1986-11-25",1.87,1.8828,1.8572,1.8828,28800.0],["1986-11-26",1.8828,1.9212,1.8828,1.8956,208800.0],["1986-11-28",1.9084,1.9212,1.9084,1.9212,120000.0],["1986-12-01",1.9212,1.9212,1.8956,1.8956,152000.0],["1986-12-02",1.8956,1.9212,1.8956,1.9084,27200.0],["1986-12-03",1.9084,1.9084,1.8956,1.8956,74400.0],["1986-12-04",1.8956,1.9084,1.87,1.9084,145600.0],["1986-12-05",1.9084,1.9084,1.8828,1.9084,128000.0],["1986-12-08",1.9084,1.9084,1.8956,1.8956,348000.0],["1986-12-09",1.8956,1.9084,1.8956,1.8956,154400.0],["1986-12-10",1.8956,1.9084,1.8956,1.9084,375200.0],["1986-12-11",1.9084,1.9084,1.8956,1.902,119200.0],["1986-12-12",1.902,1.9084,1.8828,1.8828,46400.0],["1986-12-15",1.8828,1.8956,1.8828,1.8828,34400.0],["1986-12-16",1.8828,1.9084,1.8828,1.9084,144800.0],["1986-12-17",1.8956,1.8956,1.8828,1.8828,91200.0],["1986-12-18",1.8828,1.8956,1.8828,1.8956,381600.0],["1986-12-19",1.8956,1.9084,1.8828,1.8828,328800.0],["1986-12-22",1.8828,1.9084,1.8828,1.9084,328800.0],["1986-12-23",1.9084,1.9084,1.8828,1.9084,426400.0],["1986-12-24",1.9084,1.9084,1.8828,1.8828,113600.0],["1986-12-26",1.8828,1.8828,1.8828,1.8828,12000.0],["1986-12-29",1.8956,1.9084,1.8956,1.8956,196000.0],["1986-12-30",1.8956,1.9084,1.8828,1.8828,75200.0],["1986-12-31",1.8828,1.8956,1.8828,1.8956,152800.0],["1987-01-02",1.8956,1.8956,1.8956,1.8956,100000.0],["1987-01-05",1.8956,1.8956,1.8956,1.8956,10400.0],["1987-01-06",1.8956,1.9084,1.8828,1.9084,52800.0],["1987-01-07",1.9084,1.9469,1.8828,1.9212,158400.0],["1987-01-08",1.9212,1.9597,1.9212,1.9597,50400.0],["1987-01-09",1.9597,2.0237,1.9597,2.0237,113600.0],["1987-01-12",2.0237,2.0749,2.0109,2.0493,90400.0],["1987-01-13",2.0493,2.1774,2.0493,2.1774,174400.0],["1987-01-14",2.1774,2.1774,2.139,2.1518,123200.0],["1987-01-15",2.1518,2.1646,2.1262,2.139,405600.0],["1987-01-16",2.139,2.1646,2.139,2.1518,138400.0],["1987-01-19",2.1518,2.1902,2.1518,2.1774,8000.0],["1987-01-20",2.1774,2.1902,2.1518,2.1774,68800.0],["1987-01-21",2.1774,2.1774,2.139,2.139,344000.0],["1987-01-22",2.139,2.1518,2.0237,2.0621,426400.0],["1987-01-23",2.0621,2.0621,2.0109,2.0109,831200.0],["1987-01-26",2.0109,2.0365,1.9725,2.0109,318400.0],["1987-01-27",2.0109,2.0493,1.9853,2.0365,188000.0],["1987-01-28",2.0365,2.0493,2.0109,2.0109,100000.0],["1987-01-29",2.0109,2.0237,1.9981,1.9981,720000.0],["1987-01-30",1.9981,2.0301,1.9981,2.0301,95200.0],["1987-02-02",2.0301,2.0621,2.0237,2.0493,256800.0],["1987-02-03",2.0493,2.0749,2.0493,2.0493,565600.0],["1987-02-04",2.0493,2.1902,2.0493,2.1518,274400.0],["1987-02-05",2.1518,2.1646,2.1006,2.1262,134400.0],["1987-02-06",2.1262,2.139,2.1006,2.1006,176800.0],["1987-02-09",2.1006,2.1134,2.0877,2.1134,80800.0],["1987-02-10",2.1134,2.1134,2.0877,2.1134,153600.0],["1987-02-11",2.1006,2.1006,2.0749,2.1006,209600.0],["1987-02-12",2.1006,2.1006,2.0877,2.1006,44800.0],["1987-02-13",2.1006,2.1134,2.0877,2.1134,107200.0],["1987-02-17",2.1134,2.1518,2.0877,2.1262,739200.0],["1987-02-18",2.1262,2.1646,2.1134,2.139,106400.0],["1987-02-19",2.139,2.1646,2.1262,2.139,238400.0],["1987-02-20",2.1518,2.1646,2.1518,2.1582,420800.0],["1987-02-23",2.1582,2.1646,2.139,2.139,116000.0],["1987-02-24",2.139,2.171,2.139,2.1518,351200.0],["1987-02-25",2.1518,2.1774,2.1518,2.1646,184000.0],["1987-02-26",2.1646,2.1902,2.1646,2.1902,48800.0],["1987-02-27",2.1902,2.1902,2.1646,2.1646,21600.0],["1987-03-02",2.1646,2.1902,2.1646,2.1902,91200.0],["1987-03-03",2.1902,2.1902,2.1774,2.1902,310400.0],["1987-03-04",2.1902,2.203,2.1774,2.203,175200.0],["1987-03-05",2.203,2.203,2.1774,2.203,20800.0],["1987-03-06",2.203,2.203,2.1774,2.1774,134400.0],["1987-03-09",2.1774,2.203,2.1774,2.1774,39200.0],["1987-03-10",2.1774,2.2799,2.1774,2.2543,314400.0],["1987-03-11",2.2543,2.3439,2.2543,2.3183,211200.0],["1987-03-12",2.3183,2.3439,2.3055,2.3439,32800.0],["1987-03-13",2.3311,2.3311,2.2927,2.2927,74400.0],["1987-03-16",2.2927,2.3055,2.2927,2.3055,138400.0],["1987-03-17",2.3055,2.3183,2.2927,2.2927,17600.0],["1987-03-18",2.2927,2.3183,2.2927,2.2927,33600.0],["1987-03-19",2.2927,2.3183,2.2927,2.2927,121600.0],["1987-03-20",2.2927,2.3183,2.2927,2.2927,60000.0],["1987-03-23",2.2927,2.3311,2.2927,2.3055,71200.0],["1987-03-24",2.3055,2.3311,2.3055,2.3183,44800.0],["1987-03-25",2.3183,2.3311,2.3055,2.3055,36800.0],["1987-03-26",2.3055,2.3183,2.3055,2.3055,56000.0],["1987-03-27",2.3055,2.3055,2.2799,2.3055,79200.0],["1987-03-30",2.2799,2.2799,2.1774,2.203,81600.0],["1987-03-31",2.203,2.203,2.1774,2.1774,34400.0],["1987-04-01",2.1774,2.1774,2.1518,2.1774,56800.0],["1987-04-02",2.1774,2.1774,2.1518,2.1774,121600.0],["1987-04-03",2.1774,2.1774,2.1774,2.1774,4000.0],["1987-04-06",2.1646,2.1646,2.1262,2.1518,111200.0],["1987-04-07",2.1518,2.1518,2.1134,2.139,68000.0],["1987-04-08",2.139,2.1518,2.1134,2.1518,29600.0],["1987-04-09",2.1518,2.1518,2.0237,2.0237,283200.0],["1987-04-10",2.0237,2.0621,2.0237,2.0365,139200.0],["1987-04-13",2.0365,2.0621,2.0365,2.0621,278400.0],["1987-04-14",2.0493,2.0493,1.9725,1.9981,152000.0],["1987-04-15",1.9981,2.0237,1.9981,2.0237,340000.0],["1987-04-16",2.0237,2.0237,1.9853,1.9853,134400.0],["1987-04-20",1.9853,2.0109,1.9853,2.0109,453600.0],["1987-04-21",2.0109,2.0109,1.9789,1.9981,105600.0],["1987-04-22",1.9981,1.9981,1.9725,1.9981,212000.0],["1987-04-23",1.9981,1.9981,1.9597,1.9853,42400.0],["1987-04-24",1.9725,1.9725,1.9084,1.9469,324000.0],["1987-04-27",1.8956,1.8956,1.8188,1.8316,227200.0],["1987-04-28",1.8316,1.8444,1.7803,1.806,187200.0],["1987-04-29",1.806,1.806,1.7803,1.7803,100800.0],["1987-04-30",1.7803,1.806,1.7803,1.806,356800.0],["1987-05-01",1.806,1.8572,1.7803,1.8572,286400.0],["1987-05-04",1.8572,1.8572,1.8188,1.8572,284800.0],["1987-05-05",1.8572,1.9084,1.8444,1.9084,108000.0],["1987-05-06",1.9084,1.9469,1.8956,1.934,218400.0],["1987-05-07",1.934,1.934,1.9084,1.934,189600.0],["1987-05-08",1.934,1.9597,1.9084,1.9597,125600.0],["1987-05-11",1.9597,1.9597,1.9212,1.9212,322400.0],["1987-05-12",1.9212,1.9597,1.9212,1.934,178400.0],["1987-05-13",1.934,1.9597,1.9212,1.934,116800.0],["1987-05-14",1.9597,1.9597,1.9597,1.9597,32800.0],["1987-05-15",1.9597,1.9597,1.8956,1.8956,87200.0],["1987-05-18",1.8956,1.9212,1.8828,1.8828,469600.0],["1987-05-19",1.8828,1.9084,1.8572,1.8572,137600.0],["1987-05-20",1.8572,1.8572,1.8316,1.8444,360000.0],["1987-05-21",1.8444,1.8572,1.8316,1.8316,40000.0],["1987-05-22",1.8316,1.8572,1.8316,1.8316,184800.0],["1987-05-26",1.8316,1.8572,1.8316,1.8316,202400.0],["1987-05-27",1.8316,1.87,1.8316,1.87,215200.0],["1987-05-28",1.8572,1.8572,1.8252,1.8572,816000.0],["1987-05-29",1.8572,1.8572,1.8316,1.8572,291200.0],["1987-06-01",1.8572,1.8572,1.8316,1.8316,2400.0],["1987-06-02",1.8316,1.8572,1.8316,1.8316,25600.0],["1987-06-03",1.8316,1.8572,1.8316,1.8572,45600.0],["1987-06-04",1.8572,1.8572,1.8316,1.8572,108800.0],["1987-06-05",1.8572,1.8572,1.8316,1.8316,9600.0],["1987-06-08",1.8316,1.8444,1.8316,1.8444,43200.0],["1987-06-09",1.8444,1.8572,1.8316,1.8572,170400.0],["1987-06-10",1.8572,1.8572,1.8572,1.8572,12000.0],["1987-06-11",1.8572,1.8572,1.8316,1.8316,40000.0],["1987-06-12",1.8316,1.8572,1.8316,1.8316,682400.0],["1987-06-15",1.8572,1.8572,1.8572,1.8572,12000.0],["1987-06-16",1.8572,1.8572,1.8188,1.8444,37600.0],["1987-06-17",1.8444,1.8444,1.806,1.8188,49600.0],["1987-06-18",1.8188,1.8188,1.7932,1.7932,17600.0],["1987-06-19",1.7932,1.8188,1.7675,1.806,436000.0],["1987-06-22",1.806,1.806,1.7675,1.806,959200.0],["1987-06-23",1.7932,1.7932,1.7675,1.7932,223200.0],["1987-06-24",1.7932,1.7932,1.7675,1.7675,82400.0],["1987-06-25",1.7675,1.7932,1.7419,1.7675,828800.0],["1987-06-26",1.7675,1.7803,1.7547,1.7547,74400.0],["1987-06-29",1.7675,1.7675,1.7163,1.7675,46000.0],["1987-06-30",1.7675,1.7675,1.7163,1.7419,171200.0],["1987-07-01",1.7419,1.7675,1.7163,1.7163,184000.0],["1987-07-02",1.7163,1.7675,1.7163,1.7419,170000.0],["1987-07-06",1.7419,1.7675,1.7163,1.7675,256800.0],["1987-07-07",1.7675,1.7675,1.7163,1.7675,320400.0],["1987-07-08",1.7675,1.7675,1.7163,1.7163,70800.0],["1987-07-09",1.7163,1.7675,1.7163,1.7675,160400.0],["1987-07-10",1.7675,1.7675,1.7163,1.7547,427600.0],["1987-07-13",1.7547,1.7675,1.7163,1.7419,194800.0],["1987-07-14",1.7419,1.7675,1.7163,1.7675,364400.0],["1987-07-15",1.7675,1.7675,1.7419,1.7675,277200.0],["1987-07-16",1.7675,1.7932,1.7419,1.7932,202000.0],["1987-07-17",1.7932,1.7932,1.7419,1.7932,140400.0],["1987-07-20",1.7932,1.7932,1.7419,1.7803,131600.0],["1987-07-21",1.7803,1.7932,1.7419,1.7932,255200.0],["1987-07-22",1.7932,1.8188,1.7419,1.7932,339600.0],["1987-07-23",1.7932,1.8444,1.7932,1.7932,354800.0],["1987-07-24",1.7932,1.87,1.7932,1.87,56400.0],["1987-07-27",1.87,1.87,1.8188,1.8188,544800.0],["1987-07-28",1.8188,1.8444,1.7419,1.7932,53600.0],["1987-07-29",1.7932,1.7932,1.7163,1.7675,980800.0],["1987-07-30",1.7675,1.7675,1.7163,1.7675,453200.0],["1987-07-31",1.7675,1.7932,1.7419,1.7419,51600.0],["1987-08-03",1.7419,1.7932,1.7419,1.7675,507200.0],["1987-08-04",1.7675,1.7932,1.7419,1.7419,190400.0],["1987-08-05",1.7419,1.8188,1.7419,1.8188,28000.0],["1987-08-06",1.8188,1.8188,1.7419,1.8188,168400.0],["1987-08-07",1.8188,1.8444,1.7675,1.8316,137200.0],["1987-08-10",1.8316,1.8444,1.7932,1.8444,28000.0],["1987-08-11",1.8444,1.87,1.8188,1.8444,290400.0],["1987-08-12",1.8444,1.8956,1.8188,1.8444,117600.0],["1987-08-13",1.8444,1.9212,1.8444,1.9212,47600.0],["1987-08-14",1.9212,1.9469,1.8956,1.8956,12800.0],["1987-08-17",1.8956,1.9981,1.8956,1.9469,72000.0],["1987-08-18",1.9469,2.0749,1.9469,2.0237,66000.0],["1987-08-19",2.0237,2.0749,2.0237,2.0237,53600.0],["1987-08-20",2.0237,2.1262,2.0237,2.1262,387600.0],["1987-08-21",2.1262,2.1774,2.1006,2.1774,697200.0],["1987-08-24",2.1774,2.1774,2.1518,2.1518,427600.0],["1987-08-25",2.1518,2.1774,2.1518,2.1518,510000.0],["1987-08-26",2.1518,2.1774,2.1518,2.1646,362800.0],["1987-08-27",2.1646,2.1774,2.1518,2.1646,322000.0],["1987-08-28",2.1646,2.203,2.1518,2.1646,83600.0],["1987-08-31",2.1646,2.203,2.1518,2.1518,45200.0],["1987-09-01",2.1518,2.203,2.1518,2.1518,67600.0],["1987-09-02",2.1518,2.203,2.1518,2.1518,169200.0],["1987-09-03",2.1518,2.1774,2.1518,2.1646,225600.0],["1987-09-04",2.1646,2.1774,2.1518,2.1774,74000.0],["1987-09-08",2.1774,2.1774,2.1262,2.1518,232400.0],["1987-09-09",2.1518,2.1774,2.1518,2.1518,427200.0],["1987-09-10",2.1518,2.1774,2.1518,2.1518,196400.0],["1987-09-11",2.1518,2.1774,2.1518,2.1518,6000.0],["1987-09-14",2.1518,2.2543,2.1518,2.2286,1182000.0],["1987-09-15",2.2286,2.2286,2.1774,2.2286,28400.0],["1987-09-16",2.2286,2.2671,2.1774,2.2286,1193200.0],["1987-09-17",2.2286,2.2543,2.203,2.203,32400.0],["1987-09-18",2.203,2.2799,2.203,2.2543,930000.0],["1987-09-21",2.2543,2.3055,2.2543,2.2671,133200.0],["1987-09-22",2.2671,2.2671,2.2286,2.2543,608800.0],["1987-09-23",2.2799,2.3311,2.2799,2.2799,175200.0],["1987-09-24",2.3055,2.3311,2.3055,2.3055,725200.0],["1987-09-25",2.3055,2.3311,2.3055,2.3183,313600.0],["1987-09-28",2.3183,2.3567,2.3055,2.3567,609200.0],["1987-09-29",2.3567,2.3567,2.3055,2.3055,1011600.0],["1987-09-30",2.3055,2.3311,2.3055,2.3311,42800.0],["1987-10-01",2.3311,2.3311,2.3055,2.3055,142400.0],["1987-10-02",2.3055,2.3567,2.3055,2.3055,16000.0],["1987-10-05",2.3311,2.3439,2.3311,2.3439,240000.0],["1987-10-06",2.3439,2.3567,2.3055,2.3439,157600.0],["1987-10-07",2.3439,2.3567,2.3311,2.3439,469600.0],["1987-10-08",2.3439,2.3567,2.3311,2.3567,610000.0],["1987-10-09",2.3567,2.3567,2.3311,2.3311,74400.0],["1987-10-12",2.3311,2.3567,2.3311,2.3567,714400.0],["1987-10-13",2.3567,2.3567,2.3311,2.3311,436000.0],["1987-10-14",2.3311,2.3567,2.3311,2.3567,920400.0],["1987-10-15",2.3567,2.3567,2.3311,2.3311,638400.0],["1987-10-16",2.3311,2.3567,2.3311,2.3311,610000.0],["1987-10-19",2.3311,2.3311,2.1006,2.1006,212400.0],["1987-10-20",2.1006,2.1006,1.9725,1.9725,2544000.0],["1987-10-21",1.9981,2.0749,1.9981,2.0237,1146800.0],["1987-10-22",2.0237,2.0749,2.0109,2.0749,1042400.0],["1987-10-23",2.0749,2.0749,2.0237,2.0237,311200.0],["1987-10-26",2.0237,2.0749,2.0237,2.0237,142000.0],["1987-10-27",2.0237,2.0749,2.0237,2.0493,171600.0],["1987-10-28",2.0493,2.0493,2.0109,2.0237,1380800.0],["1987-10-29",2.0237,2.0493,2.0237,2.0237,87200.0],["1987-10-30",2.0237,2.0749,2.0109,2.0621,238800.0],["1987-11-02",2.0621,2.0749,1.9725,1.9725,105200.0],["1987-11-03",1.9725,2.0237,1.87,1.9212,72800.0],["1987-11-04",1.8956,1.8956,1.8188,1.8444,28400.0],["1987-11-05",1.8444,1.8444,1.7932,1.7932,39200.0],["1987-11-06",1.7932,1.7932,1.7419,1.7419,103200.0],["1987-11-09",1.7419,1.7932,1.7419,1.7419,145200.0],["1987-11-10",1.7419,1.7932,1.7419,1.7932,26800.0],["1987-11-11",1.8188,1.87,1.8188,1.87,9600.0],["1987-11-12",1.87,1.87,1.7932,1.7932,26400.0],["1987-11-13",1.7932,1.8444,1.7932,1.8188,278800.0],["1987-11-16",1.8188,1.8444,1.7932,1.8444,3600.0],["1987-11-17",1.8444,1.8444,1.7932,1.7932,148000.0],["1987-11-18",1.7932,1.8444,1.7932,1.8444,31200.0],["1987-11-19",1.8444,1.8444,1.7932,1.7932,9200.0],["1987-11-20",1.7932,1.8444,1.7932,1.7932,19600.0],["1987-11-23",1.7932,1.8444,1.7932,1.8444,9600.0],["1987-11-24",1.8444,1.8444,1.7932,1.8444,14800.0],["1987-11-25",1.8444,1.8444,1.8188,1.8444,129200.0],["1987-11-27",1.8188,1.8188,1.8188,1.8188,1200.0],["1987-11-30",1.8188,1.8188,1.7419,1.7419,81200.0],["1987-12-01",1.7419,1.7675,1.7163,1.7163,955200.0],["1987-12-02",1.7163,1.7675,1.7163,1.7675,14000.0],["1987-12-03",1.7675,1.7675,1.7163,1.7419,26000.0],["1987-12-04",1.7163,1.7163,1.6651,1.6651,48400.0],["1987-12-07",1.6651,1.6907,1.6651,1.6651,24000.0],["1987-12-08",1.6907,1.7419,1.6907,1.7419,18000.0],["1987-12-09",1.7419,1.7675,1.6907,1.7419,59600.0],["1987-12-10",1.7419,1.8188,1.7419,1.8188,89200.0],["1987-12-11",1.8188,1.8956,1.7932,1.8572,703600.0],["1987-12-14",1.8572,1.8956,1.8444,1.8956,20800.0],["1987-12-15",1.8956,1.8956,1.8444,1.8956,25200.0],["1987-12-16",1.8956,1.9212,1.8444,1.9212,24800.0],["1987-12-17",1.9212,1.934,1.87,1.9212,41600.0],["1987-12-18",1.9212,1.9212,1.87,1.87,99600.0],["1987-12-21",1.87,1.9212,1.87,1.87,13600.0],["1987-12-22",1.87,1.9212,1.87,1.9212,13200.0],["1987-12-23",1.9212,1.9725,1.87,1.9725,45200.0],["1987-12-24",1.9725,2.0237,1.9469,2.0237,27200.0],["1987-12-28",2.0237,2.0237,1.9725,1.9725,10800.0],["1987-12-29",1.9725,1.9981,1.9469,1.9725,45200.0],["1987-12-30",1.9725,1.9981,1.9725,1.9981,27600.0],["1987-12-31",1.9981,2.0237,1.9725,2.0237,54400.0],["1988-01-04",2.0237,2.0749,1.9725,2.0109,53200.0],["1988-01-05",2.0237,2.0493,2.0237,2.0237,38800.0],["1988-01-06",2.0237,2.0493,1.9981,1.9981,66800.0],["1988-01-07",1.9981,2.0237,1.9725,1.9725,74400.0],["1988-01-08",1.9725,2.0237,1.9725,1.9981,66800.0],["1988-01-11",1.9981,2.0237,1.9725,1.9981,40800.0],["1988-01-12",1.9981,2.0237,1.9725,2.0237,95200.0],["1988-01-13",2.0237,2.0493,1.9981,2.0237,35200.0],["1988-01-14",1.9981,1.9981,1.9981,1.9981,70400.0],["1988-01-15",1.9981,2.0493,1.9981,2.0493,50000.0],["1988-01-18",2.0493,2.0493,1.9981,2.0493,12400.0],["1988-01-19",2.0493,2.0493,1.9981,1.9981,15200.0],["1988-01-20",1.9981,2.0493,1.9981,1.9981,92400.0],["1988-01-21",1.9981,1.9981,1.87,1.8956,340000.0],["1988-01-22",1.8956,1.9212,1.87,1.9212,8800.0],["1988-01-25",1.9212,1.9212,1.8444,1.9212,2400.0],["1988-01-26",1.9212,1.9212,1.8444,1.9212,10400.0],["1988-01-27",1.8444,1.8444,1.8444,1.8444,4800.0],["1988-01-28",1.8444,1.8956,1.8444,1.8956,216000.0],["1988-01-29",1.8956,1.8956,1.8444,1.8444,3200.0],["1988-02-01",1.8444,1.8956,1.8444,1.8956,5200.0],["1988-02-02",1.8956,1.8956,1.8444,1.8572,23200.0],["1988-02-03",1.8444,1.8444,1.8188,1.8188,26400.0],["1988-02-04",1.8188,1.8444,1.8188,1.8444,10000.0],["1988-02-05",1.8444,1.8444,1.8188,1.8188,5600.0],["1988-02-08",1.8444,1.8444,1.8444,1.8444,2000.0],["1988-02-09",1.8444,1.8444,1.806,1.8188,181600.0],["1988-02-10",1.8188,1.8444,1.7932,1.8444,39200.0],["1988-02-11",1.8444,1.8444,1.8188,1.8188,55200.0],["1988-02-12",1.8188,1.8444,1.8188,1.8188,4800.0],["1988-02-16",1.8188,1.8444,1.8188,1.8188,5200.0],["1988-02-17",1.8188,1.8956,1.8188,1.8956,50000.0],["1988-02-18",1.8956,1.9469,1.8956,1.8956,72800.0],["1988-02-19",1.8956,1.9212,1.8956,1.8956,8800.0],["1988-02-22",1.8956,1.9212,1.8956,1.8956,29200.0],["1988-02-23",1.8956,1.9212,1.8956,1.9212,272400.0],["1988-02-24",1.9212,1.9212,1.8956,1.9212,33200.0],["1988-02-25",1.9212,1.9212,1.8956,1.8956,24000.0],["1988-02-26",1.8956,1.9212,1.8956,1.9212,36000.0],["1988-02-29",1.9212,1.9469,1.8956,1.9212,277600.0],["1988-03-01",1.9212,1.9212,1.8956,1.8956,75200.0],["1988-03-02",1.8956,1.9212,1.8956,1.8956,320000.0],["1988-03-03",1.8956,1.9469,1.8956,1.9469,26000.0],["1988-03-04",1.9212,1.9212,1.9212,1.9212,6000.0],["1988-03-07",1.9212,1.9469,1.8956,1.9469,146400.0],["1988-03-08",1.9469,1.9469,1.8956,1.9469,13200.0],["1988-03-09",1.9469,1.9469,1.8956,1.9469,14000.0],["1988-03-10",1.9469,1.9469,1.9084,1.9084,26400.0],["1988-03-11",1.9084,1.9212,1.8956,1.8956,10000.0],["1988-03-14",1.8956,1.9469,1.8956,1.9469,130800.0],["1988-03-15",1.9469,1.9469,1.8956,1.9212,14000.0],["1988-03-16",1.9212,1.9469,1.9212,1.9212,33200.0],["1988-03-17",1.9212,1.9469,1.9212,1.9212,26400.0],["1988-03-18",1.9212,1.9469,1.9212,1.9469,80000.0],["1988-03-21",1.9469,1.9469,1.9212,1.9212,29200.0],["1988-03-22",1.9212,1.9469,1.9212,1.934,14800.0],["1988-03-23",1.934,1.9469,1.9212,1.9212,32800.0],["1988-03-24",1.9212,1.9725,1.9212,1.9725,159200.0],["1988-03-25",1.9725,1.9725,1.9212,1.9725,5600.0],["1988-03-28",1.9469,1.9469,1.8956,1.8956,111200.0],["1988-03-29",1.8956,1.8956,1.8956,1.8956,1600.0],["1988-03-30",1.8956,1.8956,1.8956,1.8956,2000.0],["1988-03-31",1.8956,1.9212,1.87,1.8956,55600.0],["1988-04-04",1.8956,1.8956,1.87,1.87,16400.0],["1988-04-05",1.87,1.87,1.87,1.87,2400.0],["1988-04-06",1.8956,1.9212,1.8956,1.9212,1600.0],["1988-04-07",1.9212,1.9212,1.87,1.9212,4000.0],["1988-04-08",1.9212,1.9212,1.8956,1.8956,44800.0],["1988-04-11",1.8956,1.8956,1.8956,1.8956,4400.0],["1988-04-12",1.8956,1.9212,1.8956,1.8956,3600.0],["1988-04-13",1.8956,1.9212,1.8956,1.8956,2400.0],["1988-04-14",1.8956,1.9212,1.8956,1.8956,26000.0],["1988-04-15",1.8956,1.9212,1.87,1.9212,12800.0],["1988-04-18",1.9212,1.9212,1.87,1.8956,42400.0],["1988-04-19",1.8956,1.8956,1.8444,1.8444,23200.0],["1988-04-20",1.8444,1.87,1.8444,1.8444,106000.0],["1988-04-21",1.8444,1.8956,1.8444,1.8444,12800.0],["1988-04-22",1.8444,1.8956,1.8444,1.8444,2800.0],["1988-04-25",1.8444,1.8444,1.8444,1.8444,1600.0],["1988-04-26",1.8444,1.8444,1.8444,1.8444,7600.0],["1988-04-27",1.8444,1.8444,1.8444,1.8444,11200.0],["1988-04-28",1.8444,1.8956,1.8444,1.8444,2400.0],["1988-04-29",1.8444,1.8444,1.7163,1.7419,82800.0],["1988-05-02",1.7419,1.7675,1.7419,1.7419,70000.0],["1988-05-03",1.7419,1.7932,1.7419,1.7932,12400.0],["1988-05-04",1.7932,1.7932,1.7419,1.7932,40000.0],["1988-05-05",1.7932,1.7932,1.7675,1.7675,4400.0],["1988-05-06",1.7675,1.7932,1.7419,1.7419,18800.0],["1988-05-09",1.7419,1.7675,1.7419,1.7419,31600.0],["1988-05-10",1.7419,1.806,1.7419,1.7932,94800.0],["1988-05-11",1.7932,1.8188,1.7803,1.8188,62400.0],["1988-05-12",1.8188,1.8188,1.7932,1.7932,34000.0],["1988-05-13",1.7803,1.7803,1.7675,1.7803,26800.0],["1988-05-16",1.7803,1.7932,1.7675,1.7675,13200.0],["1988-05-17",1.7675,1.7932,1.7675,1.7803,180000.0],["1988-05-18",1.7803,1.7932,1.7419,1.7675,111600.0],["1988-05-19",1.7675,1.7932,1.7419,1.7803,11600.0],["1988-05-20",1.7803,1.7932,1.7419,1.7675,772800.0],["1988-05-23",1.7675,1.7803,1.7675,1.7675,882000.0],["1988-05-24",1.7675,1.7932,1.7675,1.7932,1165600.0],["1988-05-25",1.7932,1.9469,1.7675,1.9469,257200.0],["1988-05-26",1.9469,1.9725,1.9212,1.9212,286000.0],["1988-05-27",1.9212,1.9469,1.9212,1.9469,26000.0],["1988-05-31",1.9469,1.9725,1.9212,1.9469,373600.0],["1988-06-01",1.9469,1.9981,1.8188,1.87,203200.0],["1988-06-02",1.87,1.87,1.8188,1.8444,27600.0],["1988-06-03",1.8444,1.8444,1.8188,1.8188,14800.0],["1988-06-06",1.8188,1.8444,1.8188,1.8188,2400.0],["1988-06-07",1.8188,1.8444,1.8188,1.8188,24400.0],["1988-06-08",1.8188,1.8444,1.8188,1.8444,6400.0],["1988-06-09",1.8316,1.8316,1.8188,1.8188,324800.0],["1988-06-10",1.8188,1.8444,1.8188,1.8444,48400.0],["1988-06-13",1.8444,1.87,1.8188,1.8444,111200.0],["1988-06-14",1.8444,1.8956,1.8444,1.8956,11200.0],["1988-06-15",1.8956,1.8956,1.8444,1.8444,71200.0],["1988-06-16",1.8444,1.9597,1.8444,1.9597,1157200.0],["1988-06-17",1.9725,2.0493,1.9725,1.9725,337200.0],["1988-06-20",1.9725,1.9981,1.9725,1.9725,90800.0],["1988-06-21",1.9725,2.0237,1.9725,2.0109,104400.0],["1988-06-22",2.0109,2.1006,1.9725,2.0493,512000.0],["1988-06-23",2.0493,2.0749,2.0237,2.0749,18800.0],["1988-06-24",2.0749,2.0749,2.0493,2.0493,9600.0],["1988-06-27",2.0493,2.0493,2.0237,2.0237,80400.0],["1988-06-28",2.0237,2.0493,2.0237,2.0365,21600.0],["1988-06-29",2.0365,2.0749,2.0237,2.0749,32400.0],["1988-06-30",2.0749,2.0749,2.0237,2.0749,18000.0],["1988-07-01",2.0749,2.0749,2.0237,2.0493,10000.0],["1988-07-05",2.0493,2.0493,2.0237,2.0237,35600.0],["1988-07-06",2.0237,2.0493,2.0237,2.0493,18400.0],["1988-07-07",2.0493,2.0493,2.0237,2.0493,58800.0],["1988-07-08",2.0493,2.0493,2.0237,2.0493,13600.0],["1988-07-11",2.0493,2.0493,2.0237,2.0493,28800.0],["1988-07-12",2.0493,2.0493,2.0237,2.0493,6800.0],["1988-07-13",2.0237,2.0237,1.9981,1.9981,58000.0],["1988-07-14",1.9981,1.9981,1.9981,1.9981,1200.0],["1988-07-15",2.0237,2.0237,2.0237,2.0237,8400.0],["1988-07-18",2.0237,2.0237,1.9981,2.0237,4800.0],["1988-07-19",2.0237,2.0237,1.9981,1.9981,6800.0],["1988-07-20",1.9981,2.0109,1.9981,1.9981,25200.0],["1988-07-21",1.9725,1.9725,1.9725,1.9725,1600.0],["1988-07-22",1.9725,1.9981,1.9725,1.9725,76000.0],["1988-07-25",1.9725,1.9981,1.9725,1.9981,34800.0],["1988-07-26",1.9981,1.9981,1.9725,1.9725,14400.0],["1988-07-27",1.9725,2.0237,1.9725,1.9725,4800.0],["1988-07-28",1.9725,1.9981,1.9725,1.9981,3600.0],["1988-07-29",1.9981,1.9981,1.9725,1.9981,5600.0],["1988-08-01",1.9981,1.9981,1.9469,1.9981,398000.0],["1988-08-02",1.9981,1.9981,1.9725,1.9981,10000.0],["1988-08-03",1.9725,1.9725,1.9725,1.9725,18800.0],["1988-08-04",1.9725,1.9725,1.9725,1.9725,16800.0],["1988-08-05",1.9725,1.9981,1.9725,1.9725,3200.0],["1988-08-08",1.9725,1.9725,1.9725,1.9725,6800.0],["1988-08-09",1.9725,1.9981,1.9725,1.9981,13600.0],["1988-08-10",1.9981,1.9981,1.9469,1.9725,23200.0],["1988-08-11",1.9725,1.9981,1.9469,1.9469,78000.0],["1988-08-12",1.9469,1.9981,1.9469,1.9469,4000.0],["1988-08-15",1.9469,1.9981,1.9469,1.9981,16400.0],["1988-08-16",1.9981,1.9981,1.9469,1.9725,34800.0],["1988-08-17",1.9981,2.0493,1.9981,2.0237,90000.0],["1988-08-18",2.0237,2.0493,1.9981,2.0237,47200.0],["1988-08-19",2.0237,2.0237,1.9981,2.0237,2000.0],["1988-08-22",1.9981,1.9981,1.9981,1.9981,15200.0],["1988-08-23",1.9981,1.9981,1.9725,1.9725,72400.0],["1988-08-24",1.9725,2.0237,1.9725,1.9981,90800.0],["1988-08-25",1.9981,2.0237,1.9981,1.9981,4800.0],["1988-08-26",1.9981,2.0237,1.9981,1.9981,6000.0],["1988-08-29",1.9981,2.0237,1.9981,1.9981,6400.0],["1988-08-30",1.9981,2.0237,1.9981,2.0237,5200.0],["1988-08-31",2.0237,2.0237,2.0237,2.0237,1200.0],["1988-09-01",2.0237,2.0237,1.9725,2.0237,12400.0],["1988-09-02",1.9725,1.9725,1.9725,1.9725,1600.0],["1988-09-06",1.9725,2.0237,1.9725,1.9725,16000.0],["1988-09-07",1.9725,1.9981,1.9725,1.9981,8400.0],["1988-09-08",1.9981,2.0109,1.9725,1.9981,12800.0],["1988-09-09",1.9981,1.9981,1.9725,1.9725,22000.0],["1988-09-12",1.9725,1.9725,1.9725,1.9725,0.0],["1988-09-13",1.9725,1.9725,1.9725,1.9725,400.0],["1988-09-14",1.9725,1.9725,1.9725,1.9725,13600.0],["1988-09-15",1.9725,1.9725,1.9725,1.9725,5200.0],["1988-09-16",1.9725,1.9981,1.9725,1.9725,100800.0],["1988-09-19",1.9725,1.9725,1.9725,1.9725,2800.0],["1988-09-20",1.9725,1.9725,1.9725,1.9725,13200.0],["1988-09-21",1.9725,1.9981,1.9725,1.9725,23600.0],["1988-09-22",1.9725,1.9981,1.9725,1.9725,13600.0],["1988-09-23",1.9725,1.9725,1.9725,1.9725,16000.0],["1988-09-26",1.9725,1.9725,1.9725,1.9725,7200.0],["1988-09-27",1.9725,1.9725,1.9725,1.9725,800.0],["1988-09-28",1.9725,1.9725,1.9725,1.9725,6800.0],["1988-09-29",1.9725,1.9725,1.9725,1.9725,2400.0],["1988-09-30",1.9725,1.9981,1.9725,1.9981,50000.0],["1988-10-03",1.9725,1.9725,1.9725,1.9725,12000.0],["1988-10-04",1.9725,1.9853,1.9725,1.9725,17600.0],["1988-10-05",1.9725,1.9725,1.9725,1.9725,14800.0],["1988-10-06",1.9725,1.9853,1.9725,1.9725,20000.0],["1988-10-07",1.9725,1.9725,1.9725,1.9725,13600.0],["1988-10-10",1.9725,1.9981,1.9725,1.9725,12800.0],["1988-10-11",1.9725,1.9725,1.9725,1.9725,18000.0],["1988-10-12",1.9725,1.9725,1.9725,1.9725,14000.0],["1988-10-13",1.9725,1.9725,1.9725,1.9725,5200.0],["1988-10-14",1.9725,1.9981,1.9725,1.9725,11200.0],["1988-10-17",1.9725,1.9853,1.9725,1.9725,20800.0],["1988-10-18",1.9725,1.9981,1.9725,1.9981,110400.0],["1988-10-19",1.9725,1.9725,1.9725,1.9725,1600.0],["1988-10-20",1.9725,1.9725,1.9725,1.9725,3600.0],["1988-10-21",1.9725,1.9853,1.9725,1.9725,12000.0],["1988-10-24",1.9725,1.9725,1.9725,1.9725,11200.0],["1988-10-25",1.9725,1.9725,1.9725,1.9725,12800.0],["1988-10-26",1.9725,1.9725,1.9725,1.9725,14800.0],["1988-10-27",1.9725,1.9725,1.8956,1.8956,50000.0],["1988-10-28",1.8956,1.9469,1.8956,1.8956,13600.0],["1988-10-31",1.8956,1.9212,1.8956,1.8956,26400.0],["1988-11-01",1.8956,1.9212,1.8956,1.9212,8000.0],["1988-11-02",1.9212,1.9212,1.8956,1.8956,13200.0],["1988-11-03",1.8956,1.8956,1.8956,1.8956,5200.0],["1988-11-04",1.8956,1.8956,1.8956,1.8956,26800.0],["1988-11-07",1.8956,1.9212,1.8956,1.9212,26400.0],["1988-11-08",1.8956,1.8956,1.8956,1.8956,3200.0],["1988-11-09",1.8956,1.9084,1.8956,1.8956,45600.0],["1988-11-10",1.8956,1.8956,1.87,1.87,69600.0],["1988-11-11",1.87,1.87,1.8188,1.8444,41600.0],["1988-11-14",1.8444,1.8444,1.7932,1.7932,9600.0],["1988-11-15",1.7932,1.7932,1.7932,1.7932,800.0],["1988-11-16",1.7932,1.7932,1.7675,1.7675,18000.0],["1988-11-17",1.7675,1.8188,1.7675,1.7675,1200.0],["1988-11-18",1.7675,1.8188,1.7675,1.7675,21200.0],["1988-11-21",1.7675,1.7932,1.7419,1.7419,27600.0],["1988-11-22",1.7419,1.7419,1.7163,1.7419,12400.0],["1988-11-23",1.7419,1.7419,1.7163,1.7291,6000.0],["1988-11-25",1.7291,1.7419,1.7163,1.7163,7600.0],["1988-11-28",1.7163,1.7163,1.7163,1.7163,13200.0],["1988-11-29",1.7163,1.7163,1.6651,1.7163,40800.0],["1988-11-30",1.7163,1.7163,1.6651,1.6907,73600.0],["1988-12-01",1.6907,1.7675,1.6907,1.7675,131600.0],["1988-12-02",1.7163,1.7163,1.6907,1.7163,27200.0],["1988-12-05",1.7163,1.7419,1.6907,1.6907,11600.0],["1988-12-06",1.6907,1.7163,1.6907,1.7163,6800.0],["1988-12-07",1.7163,1.7675,1.7163,1.7163,73200.0],["1988-12-08",1.7163,1.7419,1.7163,1.7163,72800.0],["1988-12-09",1.7163,1.7291,1.6395,1.6779,112400.0],["1988-12-12",1.6779,1.6907,1.6651,1.6907,8000.0],["1988-12-13",1.6907,1.6907,1.6138,1.6138,69200.0],["1988-12-14",1.6138,1.6651,1.6138,1.6395,63200.0],["1988-12-15",1.6395,1.6395,1.6138,1.6138,110800.0],["1988-12-16",1.6138,1.6907,1.6138,1.6907,142000.0],["1988-12-19",1.7163,1.8188,1.7163,1.8188,58000.0],["1988-12-20",1.8188,1.8188,1.7675,1.7932,21600.0],["1988-12-21",1.7932,1.8188,1.7675,1.7932,53600.0],["1988-12-22",1.7932,1.7932,1.7675,1.7675,12800.0],["1988-12-23",1.7675,1.7932,1.7675,1.7675,7600.0],["1988-12-27",1.7932,1.8188,1.7932,1.8188,9600.0],["1988-12-28",1.8188,1.8444,1.7932,1.8444,22800.0],["1988-12-29",1.8444,1.8444,1.7932,1.8188,95600.0],["1988-12-30",1.8188,1.87,1.7932,1.87,293200.0],["1989-01-03",1.87,1.87,1.7932,1.7932,8800.0],["1989-01-04",1.8188,1.87,1.8188,1.87,50400.0],["1989-01-05",1.87,1.87,1.8444,1.8572,97600.0],["1989-01-06",1.8572,1.8828,1.8444,1.8828,8400.0],["1989-01-09",1.8828,1.8956,1.87,1.8956,23200.0],["1989-01-10",1.8956,1.8956,1.8444,1.8956,6000.0],["1989-01-11",1.8956,1.8956,1.8444,1.8956,34000.0],["1989-01-12",1.8956,1.8956,1.8444,1.8444,5600.0],["1989-01-13",1.87,1.8956,1.87,1.8956,52400.0],["1989-01-16",1.8956,1.8956,1.87,1.8956,17600.0],["1989-01-17",1.8956,1.8956,1.87,1.87,82400.0],["1989-01-18",1.87,1.8956,1.87,1.8956,85600.0],["1989-01-19",1.8956,1.8956,1.87,1.87,51600.0],["1989-01-20",1.8956,1.8956,1.8956,1.8956,4800.0],["1989-01-23",1.8828,1.8828,1.87,1.87,78400.0],["1989-01-24",1.87,1.8956,1.87,1.87,16400.0],["1989-01-25",1.87,1.87,1.87,1.87,1600.0],["1989-01-26",1.87,1.8956,1.87,1.8956,1600.0],["1989-01-27",1.8956,1.8956,1.87,1.87,12800.0],["1989-01-30",1.87,1.87,1.87,1.87,2000.0],["1989-01-31",1.87,1.8956,1.87,1.87,11200.0],["1989-02-01",1.87,1.9212,1.87,1.9212,448800.0],["1989-02-02",1.9212,1.9469,1.8956,1.9469,82800.0],["1989-02-03",1.9469,1.9469,1.9212,1.934,7200.0],["1989-02-06",1.934,1.9469,1.9212,1.9469,4000.0],["1989-02-07",1.9469,1.9469,1.9212,1.934,62400.0],["1989-02-08",1.9212,1.9212,1.9212,1.9212,10800.0],["1989-02-09",1.9212,1.9212,1.9212,1.9212,4800.0],["1989-02-10",1.9212,1.9212,1.8956,1.8956,60400.0],["1989-02-13",1.87,1.87,1.87,1.87,4000.0],["1989-02-14",1.87,1.87,1.87,1.87,2800.0],["1989-02-15",1.87,1.87,1.87,1.87,5600.0],["1989-02-16",1.87,1.8956,1.87,1.8956,22800.0],["1989-02-17",1.8956,1.9212,1.87,1.9212,26000.0],["1989-02-21",1.9212,1.9212,1.87,1.9212,14000.0],["1989-02-22",1.9212,1.9212,1.87,1.8828,27600.0],["1989-02-23",1.8828,1.8956,1.87,1.8956,12800.0],["1989-02-24",1.8956,1.8956,1.87,1.87,81600.0],["1989-02-27",1.87,1.8956,1.87,1.87,72800.0],["1989-02-28",1.87,1.8956,1.87,1.8828,99600.0],["1989-03-01",1.8828,1.9212,1.87,1.9084,58800.0],["1989-03-02",1.9084,1.9725,1.8956,1.9469,1336400.0],["1989-03-03",1.9725,1.9981,1.9725,1.9725,54400.0],["1989-03-06",1.9725,1.9981,1.9725,1.9725,30000.0],["1989-03-07",1.9725,1.9981,1.9725,1.9725,317600.0],["1989-03-08",1.9725,2.0237,1.9725,2.0237,191600.0],["1989-03-09",2.0237,2.0237,1.9981,2.0237,5600.0],["1989-03-10",2.0109,2.0109,1.9981,2.0109,17200.0],["1989-03-13",1.9981,1.9981,1.9981,1.9981,9600.0],["1989-03-14",1.9981,2.0237,1.9981,2.0109,82800.0],["1989-03-15",2.0109,2.0237,1.9981,1.9981,37200.0],["1989-03-16",1.9981,2.1006,1.9981,2.1006,207600.0],["1989-03-17",2.0877,2.0877,2.0493,2.0493,143600.0],["1989-03-20",2.0493,2.0749,2.0493,2.0493,34400.0],["1989-03-21",2.0493,2.0749,2.0493,2.0749,34400.0],["1989-03-22",2.0621,2.0621,2.0493,2.0621,16800.0],["1989-03-23",2.0621,2.0749,2.0493,2.0493,616000.0],["1989-03-27",2.0493,2.0493,2.0493,2.0493,6800.0],["1989-03-28",2.0493,2.0493,2.0493,2.0493,23200.0],["1989-03-29",2.0493,2.1006,2.0493,2.1006,84800.0],["1989-03-30",2.1006,2.1006,2.0749,2.1006,11200.0],["1989-03-31",2.1006,2.1262,2.0749,2.0749,16000.0],["1989-04-03",2.0749,2.1262,2.0749,2.0749,29200.0],["1989-04-04",2.0749,2.1262,2.0749,2.0749,4400.0],["1989-04-05",2.0749,2.1134,2.0749,2.1134,25600.0],["1989-04-06",2.1134,2.1262,2.0749,2.1262,456400.0],["1989-04-07",2.1262,2.3311,2.1006,2.2799,340400.0],["1989-04-10",2.2799,2.3567,2.2799,2.3567,108000.0],["1989-04-11",2.3567,2.3567,2.3055,2.3311,80800.0],["1989-04-12",2.3311,2.3311,2.1518,2.2543,305600.0],["1989-04-13",2.2543,2.2799,2.2543,2.2799,43600.0],["1989-04-14",2.2799,2.3055,2.2799,2.2799,71600.0],["1989-04-17",2.2799,2.3311,2.2799,2.3311,6000.0],["1989-04-18",2.3311,2.4592,2.3055,2.4592,328800.0],["1989-04-19",2.4592,2.4592,2.3823,2.3823,87200.0],["1989-04-20",2.3823,2.3951,2.3311,2.3311,64800.0],["1989-04-21",2.3311,2.3823,2.3311,2.3311,77200.0],["1989-04-24",2.3311,2.3567,2.3311,2.3567,43200.0],["1989-04-25",2.3567,2.4336,2.3311,2.408,191200.0],["1989-04-26",2.408,2.4592,2.408,2.4592,20400.0],["1989-04-27",2.4592,2.4592,2.408,2.4592,54000.0],["1989-04-28",2.4592,2.4848,2.4336,2.4848,44000.0],["1989-05-01",2.4848,2.4848,2.4336,2.4336,75200.0],["1989-05-02",2.4336,2.5104,2.4336,2.4592,29600.0],["1989-05-03",2.4848,2.5617,2.4848,2.536,102800.0],["1989-05-04",2.536,2.5873,2.536,2.5745,124000.0],["1989-05-05",2.6129,2.7154,2.6129,2.6129,168800.0],["1989-05-08",2.6257,2.6641,2.6257,2.6385,20000.0],["1989-05-09",2.6385,2.6385,2.6129,2.6385,110800.0],["1989-05-10",2.6385,2.7922,2.6385,2.7922,133200.0],["1989-05-11",2.8178,3.074,2.8178,3.0484,430800.0],["1989-05-12",3.0484,3.0484,2.8947,2.8947,825600.0],["1989-05-15",2.8947,2.9459,2.8947,2.8947,154400.0],["1989-05-16",2.8947,2.9971,2.8947,2.9715,178400.0],["1989-05-17",2.9971,3.0228,2.9971,2.9971,54800.0],["1989-05-18",2.9971,2.9971,2.9971,2.9971,15200.0],["1989-05-19",2.9971,3.0228,2.9971,2.9971,52400.0],["1989-05-22",2.9971,2.9971,2.8947,2.8947,103200.0],["1989-05-23",2.8947,2.9331,2.8691,2.9331,249600.0],["1989-05-24",2.9331,2.9459,2.8947,2.8947,18800.0],["1989-05-25",2.8947,3.0228,2.8947,2.9971,217200.0],["1989-05-26",3.0228,3.0996,3.0228,3.0484,38000.0],["1989-05-30",3.0484,3.0996,3.0484,3.074,78800.0],["1989-05-31",3.074,3.1252,3.074,3.1252,113200.0],["1989-06-01",3.1252,3.1508,3.0996,3.1252,70000.0],["1989-06-02",3.1252,3.1765,3.0996,3.1765,351600.0],["1989-06-05",3.1764,3.2021,3.1508,3.1508,81200.0],["1989-06-06",3.1508,3.1508,3.074,3.074,52000.0],["1989-06-07",3.1252,3.1764,3.1252,3.1508,173200.0],["1989-06-08",3.1252,3.1252,3.1252,3.1252,22400.0],["1989-06-09",3.1508,3.2533,3.1508,3.2533,186000.0],["1989-06-12",3.2533,3.2789,3.2277,3.2789,24800.0],["1989-06-13",3.2789,3.3045,3.2277,3.2533,222800.0],["1989-06-14",3.2533,3.3045,3.2533,3.2661,44800.0],["1989-06-15",3.2661,3.3045,3.2533,3.2789,225600.0],["1989-06-16",3.2789,3.3558,3.2533,3.3558,71200.0],["1989-06-19",3.3301,3.3301,3.2789,3.3045,66400.0],["1989-06-20",3.3045,3.3045,3.2277,3.2277,106000.0],["1989-06-21",3.2277,3.2277,3.1765,3.1765,104400.0],["1989-06-22",3.1764,3.1764,3.0996,3.0996,94000.0],["1989-06-23",3.0996,3.1508,3.0996,3.0996,168000.0],["1989-06-26",3.0996,3.0996,3.0996,3.0996,44800.0],["1989-06-27",3.0996,3.1252,3.0484,3.074,449600.0],["1989-06-28",3.0484,3.0484,2.9459,2.9715,56800.0],["1989-06-29",2.9715,2.9971,2.8691,2.9203,103200.0],["1989-06-30",2.8691,2.8691,2.7922,2.8178,86000.0],["1989-07-03",2.8178,2.8691,2.8178,2.8178,22000.0],["1989-07-05",2.8178,2.8434,2.8178,2.8306,16400.0],["1989-07-06",2.8306,2.8434,2.8178,2.8178,5600.0],["1989-07-07",2.8434,2.8947,2.8434,2.8947,16000.0],["1989-07-10",2.8947,2.9203,2.8947,2.9203,18000.0],["1989-07-11",2.9203,2.9459,2.8947,2.8947,11200.0],["1989-07-12",2.9203,2.9971,2.9203,2.9203,40400.0],["1989-07-13",2.9715,2.9971,2.9715,2.9971,14400.0],["1989-07-14",2.9587,2.9587,2.9459,2.9587,14800.0],["1989-07-17",2.9459,2.9459,2.9203,2.9203,103600.0],["1989-07-18",2.9203,2.9331,2.9203,2.9331,69600.0],["1989-07-19",2.9331,2.9459,2.9203,2.9203,2000.0],["1989-07-20",2.9203,2.9459,2.9203,2.9459,1600.0],["1989-07-21",2.9459,2.9459,2.8691,2.8691,108400.0],["1989-07-24",2.8691,2.8947,2.7666,2.7922,70000.0],["1989-07-25",2.7922,2.7922,2.7154,2.7666,26000.0],["1989-07-26",2.7666,2.8434,2.7154,2.7922,74000.0],["1989-07-27",2.8178,2.8691,2.8178,2.8178,27200.0],["1989-07-28",2.8178,2.8434,2.7666,2.8434,133600.0],["1989-07-31",2.8178,2.8178,2.7666,2.805,6800.0],["1989-08-01",2.7922,2.7922,2.7922,2.7922,2800.0],["1989-08-02",2.7922,2.8947,2.7922,2.8691,61600.0],["1989-08-03",2.8691,2.8947,2.8434,2.8691,55600.0],["1989-08-04",2.8434,2.8434,2.8434,2.8434,4000.0],["1989-08-07",2.8434,2.8947,2.8434,2.8434,29200.0],["1989-08-08",2.8691,2.9203,2.8691,2.8691,20400.0],["1989-08-09",2.869,2.8947,2.8434,2.8434,24000.0],["1989-08-10",2.8434,2.8947,2.8178,2.8947,119600.0],["1989-08-11",2.8947,2.9203,2.8691,2.8691,62800.0],["1989-08-14",2.8691,2.8947,2.8691,2.8691,56800.0],["1989-08-15",2.8691,2.8947,2.8691,2.8691,31600.0],["1989-08-16",2.8691,2.8947,2.8691,2.8691,4000.0],["1989-08-17",2.8691,2.9203,2.8691,2.9203,92000.0],["1989-08-18",2.8947,2.8947,2.8947,2.8947,3200.0],["1989-08-21",2.9459,2.9971,2.9459,2.9459,62000.0],["1989-08-22",2.9459,2.9715,2.9203,2.9203,28000.0],["1989-08-23",2.9203,2.9715,2.9203,2.9203,6800.0],["1989-08-24",2.9203,2.9203,2.8434,2.9203,89200.0],["1989-08-25",2.9203,2.9203,2.7922,2.8434,53600.0],["1989-08-28",2.8434,2.8562,2.7922,2.8562,47200.0],["1989-08-29",2.8562,2.8691,2.7154,2.7154,51200.0],["1989-08-30",2.7154,2.8178,2.7154,2.8178,71200.0],["1989-08-31",2.8178,2.8178,2.741,2.7922,573600.0],["1989-09-01",2.7922,2.7922,2.741,2.741,33600.0],["1989-09-05",2.741,2.7666,2.741,2.741,161600.0],["1989-09-06",2.741,2.741,2.6897,2.741,31200.0],["1989-09-07",2.741,2.741,2.6897,2.741,138400.0],["1989-09-08",2.741,2.741,2.741,2.741,1200.0],["1989-09-11",2.6897,2.6897,2.6897,2.6897,4400.0],["1989-09-12",2.7154,2.7154,2.7154,2.7154,2000.0],["1989-09-13",2.7154,2.7922,2.6897,2.741,97600.0],["1989-09-14",2.741,2.7922,2.741,2.7922,42800.0],["1989-09-15",2.7922,2.8434,2.7922,2.7922,70800.0],["1989-09-18",2.8178,2.9459,2.8178,2.8947,48800.0],["1989-09-19",2.8947,2.8947,2.8947,2.8947,400.0],["1989-09-20",2.8947,2.8947,2.8947,2.8947,16400.0],["1989-09-21",2.8947,2.8947,2.8947,2.8947,6000.0],["1989-09-22",2.8947,2.9459,2.8947,2.8947,10800.0],["1989-09-25",2.9203,3.0228,2.9203,2.9971,117200.0],["1989-09-26",3.0228,3.0996,3.0228,3.0228,139600.0],["1989-09-27",3.0227,3.0227,2.8947,2.9715,98800.0],["1989-09-28",2.9715,3.0484,2.9715,3.0484,6400.0],["1989-09-29",3.0484,3.0484,3.0484,3.0484,0.0],["1989-10-02",3.0484,3.0484,2.9971,2.9971,18800.0],["1989-10-03",2.9971,2.9971,2.9971,2.9971,800.0],["1989-10-04",2.9971,2.9971,2.9971,2.9971,8000.0],["1989-10-05",2.9971,3.0484,2.9971,3.0484,47600.0],["1989-10-06",3.0228,3.0228,3.0228,3.0228,4000.0],["1989-10-09",3.0228,3.0228,3.0228,3.0228,800.0],["1989-10-10",3.0228,3.074,3.0228,3.0228,2000.0],["1989-10-11",3.0228,3.0228,3.0228,3.0228,2400.0],["1989-10-12",3.0228,3.2533,3.0228,3.2533,288400.0],["1989-10-13",3.2533,3.2789,3.2021,3.2277,68400.0],["1989-10-16",3.2277,3.2789,3.0996,3.2789,148400.0],["1989-10-17",3.2789,3.2789,3.2021,3.2021,34800.0],["1989-10-18",3.2021,3.2277,3.2021,3.2021,90800.0],["1989-10-19",3.2021,3.2789,3.2021,3.2789,16400.0],["1989-10-20",3.2789,3.3045,3.2277,3.2533,102000.0],["1989-10-23",3.2533,3.3045,3.2533,3.2533,25200.0],["1989-10-24",3.2533,3.2789,3.2533,3.2789,56400.0],["1989-10-25",3.2789,3.3301,3.2533,3.3301,18400.0],["1989-10-26",3.3302,3.3558,3.2789,3.2789,21200.0],["1989-10-27",3.2789,3.2789,3.2277,3.2277,46400.0],["1989-10-30",3.2533,3.3045,3.2533,3.2533,4000.0],["1989-10-31",3.2533,3.3045,3.2533,3.2533,16400.0],["1989-11-01",3.2533,3.3558,3.2533,3.3558,117600.0],["1989-11-02",3.3558,3.3558,3.2789,3.3301,5600.0],["1989-11-03",3.3302,3.3302,3.2789,3.2789,5200.0],["1989-11-06",3.2789,3.2789,3.2789,3.2789,4000.0],["1989-11-07",3.2789,3.2789,3.2789,3.2789,31200.0],["1989-11-08",3.3045,3.3301,3.3045,3.3045,48400.0],["1989-11-09",3.3045,3.3045,3.3045,3.3045,400.0],["1989-11-10",3.3045,3.3302,3.2789,3.2789,130400.0],["1989-11-13",3.2789,3.3045,3.2789,3.2789,57600.0],["1989-11-14",3.2789,3.3301,3.2789,3.3301,108400.0],["1989-11-15",3.3301,3.3301,3.3045,3.3301,32000.0],["1989-11-16",3.3301,3.3301,3.2789,3.3173,328800.0],["1989-11-17",3.3173,3.3558,3.3173,3.343,253200.0],["1989-11-20",3.343,3.3814,3.3301,3.3301,21600.0],["1989-11-21",3.3301,3.3558,3.3301,3.343,36000.0],["1989-11-22",3.343,3.3814,3.3301,3.3558,85600.0],["1989-11-24",3.3558,3.3814,3.3558,3.3814,36000.0],["1989-11-27",3.3814,3.407,3.3558,3.3558,62000.0],["1989-11-28",3.3814,3.4326,3.3814,3.4326,488000.0],["1989-11-29",3.4326,3.4838,3.4326,3.4326,240400.0],["1989-11-30",3.4326,3.4838,3.4326,3.4838,7200.0],["1989-12-01",3.4838,3.6375,3.4582,3.5863,95200.0],["1989-12-04",3.5863,3.6632,3.5863,3.6375,83200.0],["1989-12-05",3.6375,3.6375,3.5863,3.6375,173600.0],["1989-12-06",3.6247,3.6247,3.6247,3.6247,8800.0],["1989-12-07",3.6247,3.6888,3.5863,3.6888,116000.0],["1989-12-08",3.6888,3.74,3.6888,3.74,30400.0],["1989-12-11",3.74,3.7656,3.7144,3.7656,8400.0],["1989-12-12",3.7656,3.7656,3.7144,3.7528,406000.0],["1989-12-13",3.7528,3.8425,3.7528,3.8169,112400.0],["1989-12-14",3.8169,3.8937,3.7912,3.8425,254800.0],["1989-12-15",3.8937,3.9962,3.8937,3.9962,35600.0],["1989-12-18",3.9962,4.073,3.9706,3.9706,102000.0],["1989-12-19",3.8937,3.8937,3.8169,3.8937,207200.0],["1989-12-20",3.8937,3.9193,3.8681,3.8937,175600.0],["1989-12-21",3.8937,3.8937,3.7912,3.8425,167600.0],["1989-12-22",3.8425,3.8425,3.7912,3.8425,30000.0],["1989-12-26",3.7912,3.7912,3.7912,3.7912,1200.0],["1989-12-27",3.8425,3.8425,3.8425,3.8425,8800.0],["1989-12-28",3.8425,3.9193,3.8297,3.8937,133200.0],["1989-12-29",3.8937,3.8937,3.8681,3.8681,34000.0],["1990-01-02",3.8681,3.8937,3.8425,3.8425,79600.0],["1990-01-03",3.8425,3.8809,3.8425,3.8681,66400.0],["1990-01-04",3.8681,3.8681,3.8169,3.8169,2000.0],["1990-01-05",3.8169,3.8681,3.8169,3.8169,18000.0],["1990-01-08",3.8169,3.8681,3.8169,3.8425,16400.0],["1990-01-09",3.8681,3.8681,3.8681,3.8681,7200.0],["1990-01-10",3.8425,3.8425,3.8425,3.8425,6000.0],["1990-01-11",3.8425,3.8553,3.8425,3.8553,28000.0],["1990-01-12",3.8041,3.8041,3.7144,3.7144,146000.0],["1990-01-15",3.7144,3.7912,3.7144,3.7144,3600.0],["1990-01-16",3.7144,3.8681,3.7144,3.8681,31200.0],["1990-01-17",3.8681,3.9449,3.8681,3.9193,76000.0],["1990-01-18",3.9193,3.9193,3.8553,3.9193,24400.0],["1990-01-19",3.8681,3.8681,3.8425,3.8425,590800.0],["1990-01-22",3.8425,3.8937,3.7912,3.7912,76000.0],["1990-01-23",3.7912,3.8169,3.7912,3.8169,36400.0],["1990-01-24",3.7912,3.7912,3.74,3.7912,8000.0],["1990-01-25",3.7656,3.7656,3.74,3.7656,14400.0],["1990-01-26",3.7656,3.7656,3.74,3.74,7200.0],["1990-01-29",3.74,3.7656,3.74,3.7656,20400.0],["1990-01-30",3.7656,3.8169,3.7656,3.8169,16800.0],["1990-01-31",3.8169,3.8169,3.7912,3.8169,24800.0],["1990-02-01",3.8169,3.8425,3.8169,3.8169,40800.0],["1990-02-02",3.8169,3.8425,3.7912,3.8425,29600.0],["1990-02-05",3.8169,3.8169,3.8169,3.8169,12800.0],["1990-02-06",3.8425,3.8937,3.8425,3.8937,92000.0],["1990-02-07",3.8937,4.0474,3.8425,4.0218,56800.0],["1990-02-08",4.0218,4.0474,3.9962,4.0474,62000.0],["1990-02-09",4.0474,4.073,3.8681,3.9962,104400.0],["1990-02-12",3.9193,3.9193,3.8937,3.9193,33600.0],["1990-02-13",3.9193,3.9193,3.9193,3.9193,4000.0],["1990-02-14",3.9193,3.9449,3.8681,3.9449,15600.0],["1990-02-15",3.9193,3.9193,3.8937,3.8937,3200.0],["1990-02-16",3.8937,3.9449,3.8937,3.9449,74400.0],["1990-02-20",3.8937,3.8937,3.8681,3.8681,46400.0],["1990-02-21",3.8681,3.8937,3.8425,3.8937,9600.0],["1990-02-22",3.8937,3.9193,3.8681,3.8681,34000.0],["1990-02-23",3.8681,3.9193,3.8681,3.8937,74400.0],["1990-02-26",3.8937,3.9193,3.8681,3.8681,215600.0],["1990-02-27",3.8681,3.8937,3.8425,3.8937,12400.0],["1990-02-28",3.8937,3.8937,3.8425,3.8425,16400.0],["1990-03-01",3.8425,3.9193,3.8425,3.8425,102400.0],["1990-03-02",3.8425,3.8937,3.8425,3.8937,234400.0],["1990-03-05",3.8681,3.8681,3.8425,3.8425,6800.0],["1990-03-06",3.8425,3.8681,3.8169,3.8297,48400.0],["1990-03-07",3.8297,3.8681,3.74,3.74,86000.0],["1990-03-08",3.74,3.7784,3.74,3.7528,146000.0],["1990-03-09",3.74,3.74,3.6888,3.74,67200.0],["1990-03-12",3.6888,3.6888,3.6888,3.6888,2400.0],["1990-03-13",3.6888,3.6888,3.6888,3.6888,16800.0],["1990-03-14",3.6888,3.74,3.6375,3.6375,40400.0],["1990-03-15",3.6375,3.6632,3.6119,3.6375,875600.0],["1990-03-16",3.6375,3.6888,3.6375,3.6888,5600.0],["1990-03-19",3.6888,3.6888,3.6375,3.6375,800.0],["1990-03-20",3.6375,3.6632,3.6375,3.6632,154000.0],["1990-03-21",3.6375,3.6375,3.6375,3.6375,19600.0],["1990-03-22",3.6375,3.6888,3.6375,3.6375,11600.0],["1990-03-23",3.6375,3.6632,3.6375,3.6632,40000.0],["1990-03-26",3.6375,3.6888,3.6375,3.6888,1200.0],["1990-03-27",3.6375,3.6888,3.6375,3.6375,24400.0],["1990-03-28",3.6888,3.74,3.6888,3.7144,262000.0],["1990-03-29",3.74,3.8169,3.6888,3.7656,64400.0],["1990-03-30",3.7656,3.7656,3.7656,3.7656,18400.0],["1990-04-02",3.8425,3.8425,3.8169,3.8169,19600.0],["1990-04-03",3.8169,3.9193,3.8169,3.8681,38000.0],["1990-04-04",3.9193,3.9193,3.8681,3.8809,128000.0],["1990-04-05",3.9193,3.9193,3.9193,3.9193,42400.0],["1990-04-06",3.8681,3.9706,3.8681,3.9449,53600.0],["1990-04-09",3.9962,3.9962,3.9193,3.9193,18400.0],["1990-04-10",3.9449,3.9706,3.9193,3.9193,34800.0],["1990-04-11",3.9449,3.9962,3.9193,3.9193,3600.0],["1990-04-12",3.9193,3.9706,3.9193,3.9193,31600.0],["1990-04-16",3.9706,3.9706,3.9193,3.9706,16800.0],["1990-04-17",3.9193,3.9706,3.9193,3.9706,8000.0],["1990-04-18",3.9193,3.9706,3.9193,3.9193,270400.0],["1990-04-19",3.9193,3.9962,3.9193,3.9962,4400.0],["1990-04-20",3.9449,3.9962,3.9449,3.9962,28800.0],["1990-04-23",3.9449,3.9962,3.9449,3.9834,21200.0],["1990-04-24",3.9449,3.9449,3.9449,3.9449,16000.0],["1990-04-25",3.9962,3.9962,3.9449,3.9449,4400.0],["1990-04-26",3.9962,3.9962,3.9962,3.9962,4400.0],["1990-04-27",3.9962,3.9962,3.9449,3.9962,26400.0],["1990-04-30",3.9834,3.9834,3.9449,3.9449,25200.0],["1990-05-01",3.9962,3.9962,3.9449,3.9962,26800.0],["1990-05-02",3.9962,3.9962,3.9706,3.9962,7600.0],["1990-05-03",4.0218,4.0218,3.9449,3.9962,47600.0],["1990-05-04",3.9962,3.9962,3.9449,3.9449,18800.0],["1990-05-07",3.9962,3.9962,3.9449,3.9962,14400.0],["1990-05-08",3.9449,3.9962,3.9193,3.9193,3200.0],["1990-05-09",3.9706,3.9834,3.9193,3.9834,43600.0],["1990-05-10",3.9962,3.9962,3.9449,3.9449,12000.0],["1990-05-11",3.9962,3.9962,3.9449,3.9962,41200.0],["1990-05-14",3.9962,3.9962,3.9449,3.9449,34400.0],["1990-05-15",4.0218,4.0218,3.9449,4.0218,4400.0],["1990-05-16",4.0218,4.073,3.9962,4.073,42400.0],["1990-05-17",4.0986,4.0986,4.0474,4.0602,32800.0],["1990-05-18",4.1243,4.1243,4.073,4.1243,6000.0],["1990-05-21",4.073,4.1499,4.0474,4.1499,98800.0],["1990-05-22",4.0986,4.3036,4.0986,4.3036,45600.0],["1990-05-23",4.2523,4.3548,4.2523,4.2523,122400.0],["1990-05-24",4.3676,4.406,4.3036,4.3804,211200.0],["1990-05-25",4.3548,4.3804,4.3292,4.3804,169200.0],["1990-05-29",4.3804,4.3804,4.3292,4.3804,27600.0],["1990-05-30",4.3804,4.406,4.3292,4.3292,37600.0],["1990-05-31",4.3804,4.406,4.3292,4.406,6000.0],["1990-06-01",4.3292,4.3804,4.3292,4.3292,88000.0],["1990-06-04",4.3548,4.406,4.3292,4.3804,34000.0],["1990-06-05",4.3292,4.3804,4.3292,4.3804,42000.0],["1990-06-06",4.3292,4.3804,4.3292,4.3292,10000.0],["1990-06-07",4.3804,4.3804,4.3292,4.3292,139200.0],["1990-06-08",4.3292,4.3804,4.3036,4.3292,85200.0],["1990-06-11",4.3036,4.3292,4.278,4.3036,30800.0],["1990-06-12",4.3292,4.3292,4.278,4.3292,17600.0],["1990-06-13",4.3292,4.3292,4.278,4.3292,17600.0],["1990-06-14",4.278,4.3292,4.278,4.278,51600.0],["1990-06-15",4.278,4.3292,4.278,4.278,14800.0],["1990-06-18",4.3292,4.3292,4.278,4.278,38800.0],["1990-06-19",4.3164,4.3292,4.3164,4.3292,83200.0],["1990-06-20",4.3292,4.3292,4.278,4.278,7600.0],["1990-06-21",4.278,4.3036,4.278,4.3036,9200.0],["1990-06-22",4.3292,4.3292,4.2267,4.3292,12800.0],["1990-06-25",4.278,4.2908,4.278,4.2908,161200.0],["1990-06-26",4.278,4.278,4.278,4.278,2000.0],["1990-06-27",4.278,4.278,4.278,4.278,8400.0],["1990-06-28",4.2523,4.3036,4.2267,4.3036,126000.0],["1990-06-29",4.2523,4.3036,4.2523,4.278,30000.0],["1990-07-02",4.2523,4.3036,4.2523,4.278,12800.0],["1990-07-03",4.3036,4.406,4.2267,4.3036,76400.0],["1990-07-05",4.2011,4.3036,4.2011,4.2011,16800.0],["1990-07-06",4.2011,4.2011,4.0986,4.2011,139600.0],["1990-07-09",4.2523,4.2523,4.0986,4.2523,12000.0],["1990-07-10",4.406,4.406,4.1499,4.3036,26600.0],["1990-07-11",4.1499,4.3548,4.1499,4.3548,27400.0],["1990-07-12",4.3548,4.3548,4.2523,4.3548,3800.0],["1990-07-13",4.3548,4.3548,4.2523,4.3036,39000.0],["1990-07-16",4.3548,4.7134,4.3036,4.6622,92600.0],["1990-07-17",4.5597,4.6622,4.4573,4.611,47000.0],["1990-07-18",4.5597,4.611,4.3036,4.5597,109200.0],["1990-07-19",4.4573,4.611,4.4573,4.5085,82200.0],["1990-07-20",4.611,4.611,4.5085,4.5597,16800.0],["1990-07-23",4.611,4.611,4.4573,4.4573,132600.0],["1990-07-24",4.5085,4.5085,4.3548,4.4573,17600.0],["1990-07-25",4.3548,4.5085,4.3548,4.5085,28000.0],["1990-07-26",4.5085,4.5085,4.2523,4.3548,86000.0],["1990-07-27",4.3548,4.3548,4.2011,4.2011,50200.0],["1990-07-30",4.2011,4.3036,4.2011,4.3036,6800.0],["1990-07-31",4.2011,4.2011,4.1243,4.2011,54200.0],["1990-08-01",4.2011,4.2011,4.1499,4.2011,4600.0],["1990-08-02",4.0986,4.1499,3.9449,4.0986,33200.0],["1990-08-03",3.9962,3.9962,3.6888,3.8425,80200.0],["1990-08-06",3.74,3.74,3.5863,3.6888,22800.0],["1990-08-07",3.74,3.74,3.6375,3.74,25400.0],["1990-08-08",3.74,3.9962,3.6888,3.9449,68200.0],["1990-08-09",3.9449,4.1499,3.8425,4.1499,37000.0],["1990-08-10",4.1499,4.1499,3.9449,4.0474,57600.0],["1990-08-13",3.9449,4.0986,3.9449,4.0986,6600.0],["1990-08-14",4.0986,4.0986,3.9962,4.0474,24800.0],["1990-08-15",4.073,4.2011,3.9962,4.1755,50200.0],["1990-08-16",4.0474,4.0986,3.8169,3.9449,94600.0],["1990-08-17",3.7912,3.8425,3.6888,3.8425,179600.0],["1990-08-20",3.8937,3.8937,3.74,3.8937,22200.0],["1990-08-21",3.6888,3.7912,3.6375,3.6375,46200.0],["1990-08-22",3.7912,3.7912,3.6375,3.6632,84000.0],["1990-08-23",3.5863,3.6375,3.4838,3.5863,112600.0],["1990-08-24",3.5863,3.6375,3.4838,3.5351,12200.0],["1990-08-27",3.6375,3.7912,3.6375,3.7912,16600.0],["1990-08-28",3.7912,3.8425,3.6632,3.6888,111400.0],["1990-08-29",3.7912,3.7912,3.6375,3.6888,32200.0],["1990-08-30",3.74,3.74,3.5863,3.6888,152800.0],["1990-08-31",3.5863,3.6119,3.5351,3.5863,65000.0],["1990-09-04",3.6375,3.6375,3.5351,3.5863,138400.0],["1990-09-05",3.5351,3.5351,3.5351,3.5351,2000.0],["1990-09-06",3.4838,3.5863,3.4326,3.5351,28400.0],["1990-09-07",3.4326,3.5351,3.4326,3.4326,121200.0],["1990-09-10",3.5351,3.5351,3.4326,3.4326,16200.0],["1990-09-11",3.4838,3.4838,3.3814,3.3814,2400.0],["1990-09-12",3.4839,3.4839,3.2789,3.2789,205400.0],["1990-09-13",3.4326,3.4326,3.1765,3.1765,36800.0],["1990-09-14",3.2277,3.2789,3.1765,3.2789,31600.0],["1990-09-17",3.1765,3.3814,3.1765,3.2789,21800.0],["1990-09-18",3.2789,3.3814,3.2789,3.3814,21200.0],["1990-09-19",3.3814,3.3814,3.2789,3.3558,53800.0],["1990-09-20",3.3814,3.3814,3.2789,3.3814,3400.0],["1990-09-21",3.3302,3.4326,3.2789,3.4326,49600.0],["1990-09-24",3.4326,3.4326,3.3301,3.3301,2200.0],["1990-09-25",3.4326,3.4326,3.2789,3.4326,19200.0],["1990-09-26",3.3301,3.4326,3.3301,3.3814,160800.0],["1990-09-27",3.4838,3.4838,3.3302,3.4326,48600.0],["1990-09-28",3.2789,3.3302,3.1765,3.2789,97600.0],["1990-10-01",3.3302,3.5351,3.2789,3.5351,65800.0],["1990-10-02",3.5351,3.5863,3.4326,3.4838,16600.0],["1990-10-03",3.4326,3.4838,3.407,3.4838,334000.0],["1990-10-04",3.3814,3.4838,3.3814,3.3814,3600.0],["1990-10-05",3.3302,3.4326,3.3302,3.4326,31000.0],["1990-10-08",3.4326,3.4838,3.3814,3.4838,13200.0],["1990-10-09",3.4838,3.4838,3.3301,3.3301,24200.0],["1990-10-10",3.2789,3.2789,3.074,3.074,22400.0],["1990-10-11",3.1765,3.1765,3.074,3.074,36800.0],["1990-10-12",3.1764,3.1764,3.0228,3.0228,17000.0],["1990-10-15",3.1252,3.1252,3.0484,3.1252,30000.0],["1990-10-16",3.1252,3.1252,3.0228,3.1252,28200.0],["1990-10-17",3.1252,3.1252,3.0228,3.0228,16600.0],["1990-10-18",3.1252,3.1252,3.074,3.0996,533200.0],["1990-10-19",3.0228,3.1765,3.0228,3.074,8600.0],["1990-10-22",3.1765,3.1765,3.074,3.074,17600.0],["1990-10-23",3.1765,3.1765,3.074,3.074,30200.0],["1990-10-24",3.1252,3.1252,3.1252,3.1252,23600.0],["1990-10-25",3.1252,3.1252,3.074,3.1252,216200.0],["1990-10-26",3.074,3.1252,3.074,3.1252,95600.0],["1990-10-29",3.1252,3.1252,3.074,3.1252,14600.0],["1990-10-30",3.1252,3.1252,3.074,3.074,9000.0],["1990-10-31",3.1252,3.1252,3.074,3.1252,54800.0],["1990-11-01",3.1252,3.1252,3.074,3.1252,7600.0],["1990-11-02",3.074,3.1252,3.074,3.1252,400.0],["1990-11-05",3.1921,3.1921,3.0892,3.1921,56800.0],["1990-11-06",3.1921,3.1921,3.0892,3.1921,4800.0],["1990-11-07",3.1407,3.1922,3.0377,3.0377,53800.0],["1990-11-08",3.0377,3.0892,2.9862,3.0634,16000.0],["1990-11-09",3.0892,3.0892,3.0377,3.0892,25000.0],["1990-11-12",3.0377,3.0892,3.0377,3.0892,13000.0],["1990-11-13",3.1407,3.1407,3.0377,3.1407,20600.0],["1990-11-14",3.0377,3.1407,3.0377,3.1407,8000.0],["1990-11-15",3.0377,3.1407,3.0377,3.1407,1600.0],["1990-11-16",3.1407,3.1407,3.0892,3.1149,7600.0],["1990-11-19",3.0377,3.1407,3.0377,3.0892,258400.0],["1990-11-20",3.0892,3.0892,2.9347,2.9862,18800.0],["1990-11-21",2.9862,2.9862,2.8832,2.9862,14400.0],["1990-11-23",2.8832,2.9347,2.8317,2.9347,9400.0],["1990-11-26",2.8317,2.9347,2.7803,2.909,27400.0],["1990-11-27",2.8832,2.9347,2.8317,2.9347,15200.0],["1990-11-28",2.9347,3.0377,2.9347,3.0377,16200.0],["1990-11-29",3.0377,3.0377,3.0119,3.0119,12000.0],["1990-11-30",2.9862,3.0377,2.9862,3.0377,12000.0],["1990-12-03",3.0377,3.0377,2.9862,3.0377,8000.0],["1990-12-04",3.0377,3.0377,2.9862,3.0377,56800.0],["1990-12-05",2.9862,3.0377,2.9862,3.0377,19000.0],["1990-12-06",3.1407,3.2436,3.0377,3.0892,71800.0],["1990-12-07",3.0377,3.1407,3.0377,3.0892,3200.0],["1990-12-10",3.0377,3.0892,3.0377,3.0377,10600.0],["1990-12-11",3.0892,3.0892,3.0377,3.0377,5200.0],["1990-12-12",3.0377,3.1407,3.0377,3.1407,145600.0],["1990-12-13",3.1407,3.1407,3.0377,3.1407,8800.0],["1990-12-14",3.1407,3.1407,3.0377,3.0892,4800.0],["1990-12-17",3.1407,3.1407,3.0377,3.1407,3800.0],["1990-12-18",3.0377,3.1407,3.0377,3.1407,18400.0],["1990-12-19",3.0377,3.1407,3.0377,3.0377,34200.0],["1990-12-20",3.1407,3.1407,3.0377,3.1407,54800.0],["1990-12-21",3.1407,3.1407,2.9862,3.0892,50400.0],["1990-12-24",2.9862,3.0377,2.8317,2.9347,36000.0],["1990-12-26",2.9347,2.9347,2.8317,2.909,34000.0],["1990-12-27",2.9347,3.0377,2.8317,2.9862,64000.0],["1990-12-28",2.8832,3.0377,2.8832,3.0377,20600.0],["1990-12-31",2.9862,3.0892,2.9862,2.9862,25400.0],["1991-01-02",3.0377,3.0892,2.9347,2.9347,30000.0],["1991-01-03",2.9347,2.9862,2.9347,2.9347,12200.0],["1991-01-04",2.9347,3.0377,2.9347,2.9347,46400.0],["1991-01-07",2.9347,3.1407,2.9347,3.1407,57200.0],["1991-01-08",3.0377,3.0634,2.9862,3.0634,13600.0],["1991-01-09",3.0377,3.1407,2.9862,2.9862,39200.0],["1991-01-10",2.9347,2.9862,2.8832,2.8832,41200.0],["1991-01-11",2.9347,2.9347,2.8832,2.8832,39600.0],["1991-01-14",2.7803,2.8317,2.7288,2.8317,31000.0],["1991-01-15",2.7803,2.8832,2.7803,2.8832,35000.0],["1991-01-16",2.8832,2.8832,2.8317,2.8317,9800.0],["1991-01-17",2.9347,3.0377,2.9347,2.9862,23800.0],["1991-01-18",2.8832,2.9862,2.8832,2.8832,3800.0],["1991-01-21",2.9347,2.9862,2.8832,2.9862,134600.0],["1991-01-22",2.9347,3.0377,2.9347,3.0377,5400.0],["1991-01-23",2.9862,3.0377,2.9347,2.9862,60600.0],["1991-01-24",3.1407,3.1921,3.0892,3.1921,9800.0],["1991-01-25",3.1921,3.1921,3.0892,3.0892,134000.0],["1991-01-28",3.0892,3.1921,3.0892,3.1407,16800.0],["1991-01-29",3.1922,3.2436,3.1407,3.2436,19000.0],["1991-01-30",3.2436,3.4496,3.1921,3.4496,149400.0],["1991-01-31",3.2951,3.4496,3.2951,3.4496,3000.0],["1991-02-01",3.2951,3.81,3.2951,3.7585,325800.0],["1991-02-04",3.81,3.81,3.707,3.7328,176600.0],["1991-02-05",3.7585,3.8615,3.7585,3.81,578600.0],["1991-02-06",3.8615,3.9387,3.7585,3.8615,123200.0],["1991-02-07",3.81,3.913,3.5011,3.604,121200.0],["1991-02-08",3.5011,3.604,3.4496,3.5011,47200.0],["1991-02-11",3.604,3.7585,3.604,3.707,135400.0],["1991-02-12",3.7585,3.7585,3.604,3.604,7800.0],["1991-02-13",3.6555,3.7585,3.6555,3.6555,96400.0],["1991-02-14",3.7777,3.7777,3.6483,3.7259,10200.0],["1991-02-15",3.7259,3.7777,3.6224,3.7518,96600.0],["1991-02-19",3.7259,3.8294,3.7259,3.7259,90000.0],["1991-02-20",3.7259,3.7777,3.6742,3.7259,9000.0],["1991-02-21",3.7777,3.7777,3.6742,3.6742,3400.0],["1991-02-22",3.7259,3.7777,3.7259,3.7777,28000.0],["1991-02-25",3.7777,3.7777,3.6224,3.6224,1800.0],["1991-02-26",3.6224,3.7777,3.6224,3.7777,15000.0],["1991-02-27",3.7518,3.7777,3.7259,3.7777,4400.0],["1991-02-28",3.7777,3.7777,3.7777,3.7777,1000.0],["1991-03-01",3.7259,3.7777,3.6224,3.7777,9600.0],["1991-03-04",3.7777,3.7777,3.6742,3.7777,61800.0],["1991-03-05",3.7777,3.7777,3.6742,3.6742,42200.0],["1991-03-06",3.7777,3.7777,3.6224,3.6224,79200.0],["1991-03-07",3.7259,3.7259,3.6224,3.6742,85800.0],["1991-03-08",3.6224,3.6742,3.5707,3.5707,108400.0],["1991-03-11",3.6224,3.6224,3.4154,3.4154,46800.0],["1991-03-12",3.3637,3.4672,3.3637,3.3637,21000.0],["1991-03-13",3.493,3.5189,3.493,3.5189,24400.0],["1991-03-14",3.5189,3.5707,3.5189,3.5189,88000.0],["1991-03-15",3.5707,3.5707,3.4672,3.4672,28600.0],["1991-03-18",3.4672,3.5189,3.3637,3.3637,24400.0],["1991-03-19",3.3637,3.4672,3.3637,3.3637,8400.0],["1991-03-20",3.4672,3.4672,3.3637,3.3637,15600.0],["1991-03-21",3.3637,3.3637,3.3637,3.3637,6000.0],["1991-03-22",3.4672,3.4672,3.3637,3.4672,800.0],["1991-03-25",3.3637,3.4672,3.3637,3.4672,13800.0],["1991-03-26",3.3637,3.4672,3.3637,3.4154,7000.0],["1991-03-27",3.4154,3.5189,3.4154,3.4672,1400.0],["1991-03-28",3.4154,3.5707,3.4154,3.493,36000.0],["1991-04-01",3.5189,3.5189,3.4154,3.493,22400.0],["1991-04-02",3.493,3.5189,3.4672,3.5189,9000.0],["1991-04-03",3.4672,3.5707,3.4672,3.5707,20800.0],["1991-04-04",3.4672,3.6742,3.4672,3.6224,63800.0],["1991-04-05",3.6742,3.7777,3.5707,3.7259,45200.0],["1991-04-08",3.7777,3.7777,3.6224,3.6224,6800.0],["1991-04-09",3.6224,3.7259,3.5189,3.5189,94200.0],["1991-04-10",3.6224,3.6224,3.4672,3.4672,12000.0],["1991-04-11",3.4672,3.5707,3.4672,3.5707,47800.0],["1991-04-12",3.5189,3.6224,3.5189,3.5707,7000.0],["1991-04-15",3.6224,3.6224,3.5189,3.6224,8200.0],["1991-04-16",3.6224,3.6224,3.5189,3.6224,272800.0],["1991-04-17",3.5189,3.6224,3.4672,3.5707,289200.0],["1991-04-18",3.5707,3.5707,3.4672,3.5189,10200.0],["1991-04-19",3.4672,3.5189,3.4154,3.4154,24400.0],["1991-04-22",3.4672,3.4672,3.3119,3.3119,36800.0],["1991-04-23",3.3119,3.4154,3.3119,3.3119,9000.0],["1991-04-24",3.4154,3.4154,3.3119,3.4154,9400.0],["1991-04-25",3.3637,3.5189,3.3637,3.3637,70200.0],["1991-04-26",3.3637,3.4413,3.3119,3.3119,69400.0],["1991-04-29",3.2602,3.3637,3.2602,3.2602,28200.0],["1991-04-30",3.3637,3.3637,3.3119,3.3119,28000.0],["1991-05-01",3.3637,3.6224,3.3119,3.5965,148200.0],["1991-05-02",3.6224,3.6224,3.5189,3.5189,26200.0],["1991-05-03",3.6224,3.6224,3.5189,3.5707,128000.0],["1991-05-06",3.5189,3.6742,3.5189,3.6224,378200.0],["1991-05-07",3.6224,3.7259,3.6224,3.6224,73200.0],["1991-05-08",3.6224,3.6742,3.6224,3.6224,108200.0],["1991-05-09",3.6224,3.6742,3.6224,3.6742,51400.0],["1991-05-10",3.7259,3.7259,3.6742,3.6742,11400.0],["1991-05-13",3.6224,3.7259,3.6224,3.6224,9200.0],["1991-05-14",3.6224,3.7259,3.6224,3.6224,2200.0],["1991-05-15",3.7259,3.7259,3.6224,3.6742,29000.0],["1991-05-16",3.6224,3.7,3.6224,3.6224,430800.0],["1991-05-17",3.5965,3.6224,3.5707,3.6224,94400.0],["1991-05-20",3.5189,3.6224,3.5189,3.5189,9000.0],["1991-05-21",3.5189,3.6742,3.5189,3.6742,33200.0],["1991-05-22",3.5707,3.6224,3.5707,3.5707,3000.0],["1991-05-23",3.5707,3.6742,3.5707,3.6742,94000.0],["1991-05-24",3.5707,3.6742,3.5707,3.5707,34400.0],["1991-05-28",3.6742,3.6742,3.5707,3.5707,7400.0],["1991-05-29",3.5707,3.6742,3.5707,3.6483,22600.0],["1991-05-30",3.6742,3.7259,3.5707,3.5965,49400.0],["1991-05-31",3.5707,3.7259,3.5707,3.5707,1800.0],["1991-06-03",3.7259,3.7259,3.5707,3.7259,15200.0],["1991-06-04",3.7259,3.7518,3.6224,3.6224,25400.0],["1991-06-05",3.6483,3.7259,3.6483,3.7259,28600.0],["1991-06-06",3.6224,3.7259,3.6224,3.7259,8000.0],["1991-06-07",3.7259,3.7259,3.6224,3.6483,37000.0],["1991-06-10",3.6224,3.7259,3.6224,3.6742,5600.0],["1991-06-11",3.6224,3.7259,3.6224,3.6742,34800.0],["1991-06-12",3.7259,3.7259,3.6224,3.6224,12200.0],["1991-06-13",3.6224,3.7259,3.6224,3.6483,3800.0],["1991-06-14",3.6224,3.7777,3.6224,3.7259,130800.0],["1991-06-17",3.6742,3.7259,3.6742,3.6742,66400.0],["1991-06-18",3.6742,3.7777,3.6742,3.7777,32200.0],["1991-06-19",3.6742,3.7777,3.6742,3.7259,426400.0],["1991-06-20",3.7259,3.7777,3.6742,3.6742,18800.0],["1991-06-21",3.6224,3.6742,3.6224,3.6742,46400.0],["1991-06-24",3.6224,3.6742,3.6224,3.6224,10000.0],["1991-06-25",3.6224,3.6483,3.6224,3.6224,20600.0],["1991-06-26",3.6224,3.6742,3.5707,3.6483,43800.0],["1991-06-27",3.5965,3.6742,3.5707,3.6742,12400.0],["1991-06-28",3.6742,3.6742,3.5707,3.5707,47800.0],["1991-07-01",3.6742,3.6742,3.5707,3.5707,19000.0],["1991-07-02",3.5189,3.6224,3.5189,3.5189,13800.0],["1991-07-03",3.5189,3.5189,3.4154,3.4413,37200.0],["1991-07-05",3.3637,3.5189,3.3637,3.3637,7600.0],["1991-07-08",3.4672,3.4672,3.3637,3.3637,5200.0],["1991-07-09",3.5189,3.5189,3.1567,3.3119,56400.0],["1991-07-10",3.1567,3.2602,3.0532,3.2084,45800.0],["1991-07-11",3.1049,3.2084,3.0532,3.0532,20000.0],["1991-07-12",3.2084,3.2084,3.0532,3.1567,19800.0],["1991-07-15",3.0532,3.2084,3.0532,3.2084,281400.0],["1991-07-16",3.2084,3.2084,3.0532,3.1308,7600.0],["1991-07-17",3.0532,3.2084,3.0532,3.2084,66600.0],["1991-07-18",3.1049,3.1567,3.0532,3.1308,29000.0],["1991-07-19",3.2084,3.2084,3.0532,3.0532,1800.0],["1991-07-22",3.2084,3.2084,3.0532,3.2084,2800.0],["1991-07-23",3.1567,3.1567,3.0532,3.0532,73800.0],["1991-07-24",3.1308,3.1567,3.0532,3.1567,28200.0],["1991-07-25",3.0532,3.1567,3.0532,3.1567,459200.0],["1991-07-26",3.1567,3.1567,3.1567,3.1567,800.0],["1991-07-29",3.1567,3.1567,3.0532,3.1567,8200.0],["1991-07-30",3.0532,3.1567,3.0532,3.1049,21800.0],["1991-07-31",3.1049,3.1567,3.0532,3.1567,154600.0],["1991-08-01",3.2084,3.3119,3.1308,3.2602,54600.0],["1991-08-02",3.3637,3.3637,3.2602,3.3637,18400.0],["1991-08-05",3.3119,3.3637,3.3119,3.3637,11800.0],["1991-08-06",3.2783,3.4344,3.2783,3.3564,253000.0],["1991-08-07",3.3564,3.3564,3.2783,3.3304,5200.0],["1991-08-08",3.4344,3.4344,3.3564,3.4344,6000.0],["1991-08-09",3.4344,3.4344,3.2783,3.2783,27800.0],["1991-08-12",3.2783,3.4344,3.2783,3.3824,79000.0],["1991-08-13",3.2783,3.3304,3.2783,3.3304,10800.0],["1991-08-14",3.3304,3.4344,3.3304,3.4344,56400.0],["1991-08-15",3.4344,3.4344,3.2783,3.2783,27000.0],["1991-08-16",3.3304,3.4344,3.2783,3.3564,36600.0],["1991-08-19",3.2783,3.3564,3.1742,3.2783,48400.0],["1991-08-20",3.3824,3.3824,3.3564,3.3564,9600.0],["1991-08-21",3.3824,3.3824,3.2263,3.3824,22000.0],["1991-08-22",3.2263,3.3824,3.2263,3.3824,60800.0],["1991-08-23",3.3824,3.3824,3.2783,3.3824,18600.0],["1991-08-26",3.2783,3.4344,3.2783,3.2783,19400.0],["1991-08-27",3.4344,3.4344,3.2783,3.4344,33200.0],["1991-08-28",3.3304,3.4344,3.3304,3.4344,26200.0],["1991-08-29",3.3304,3.3824,3.3304,3.3824,15600.0],["1991-08-30",3.4344,3.4344,3.3304,3.4344,3600.0],["1991-09-03",3.3304,3.4344,3.3304,3.3824,7800.0],["1991-09-04",3.3304,3.4344,3.3304,3.4344,22600.0],["1991-09-05",3.4344,3.4344,3.3824,3.4344,20600.0],["1991-09-06",3.4344,3.4344,3.3304,3.4344,45400.0],["1991-09-09",3.4344,3.4344,3.3824,3.4344,45800.0],["1991-09-10",3.3824,3.4344,3.3824,3.3824,103200.0],["1991-09-11",3.3824,3.4084,3.3824,3.4084,13600.0],["1991-09-12",3.3824,3.4344,3.3824,3.3824,11800.0],["1991-09-13",3.3824,3.4865,3.3824,3.4865,4600.0],["1991-09-16",3.3824,3.3824,3.3824,3.3824,1000.0],["1991-09-17",3.4865,3.5385,3.3824,3.4344,12400.0],["1991-09-18",3.5385,3.5385,3.4084,3.4344,53800.0],["1991-09-19",3.4865,3.6946,3.4865,3.5905,42000.0],["1991-09-20",3.5905,3.6946,3.5905,3.6946,15400.0],["1991-09-23",3.5905,3.6946,3.5905,3.5905,14400.0],["1991-09-24",3.5905,3.6426,3.5905,3.5905,22600.0],["1991-09-25",3.5905,3.6426,3.5905,3.6426,39600.0],["1991-09-26",3.6426,3.6426,3.5385,3.6166,84800.0],["1991-09-27",3.6426,3.6426,3.5385,3.5385,35400.0],["1991-09-30",3.5905,3.8507,3.5905,3.8507,72400.0],["1991-10-01",3.8507,3.8507,3.7467,3.7727,75000.0],["1991-10-02",3.7987,3.8507,3.6946,3.7206,56200.0],["1991-10-03",3.6946,3.8507,3.6946,3.6946,20800.0],["1991-10-04",3.6946,3.8507,3.6946,3.6946,107600.0],["1991-10-07",3.8507,3.8507,3.6946,3.8247,26800.0],["1991-10-08",3.7467,3.8507,3.7467,3.7467,66800.0],["1991-10-09",3.7467,3.7987,3.7467,3.7467,67400.0],["1991-10-10",3.7467,3.7987,3.6946,3.7987,20800.0],["1991-10-11",3.6946,3.8507,3.6946,3.7467,36800.0],["1991-10-14",3.6946,3.9028,3.6946,3.7987,164000.0],["1991-10-15",3.9028,3.9028,3.7987,3.7987,2200.0],["1991-10-16",3.9028,3.9028,3.9028,3.9028,800.0],["1991-10-17",3.7987,3.7987,3.7987,3.7987,4000.0],["1991-10-18",3.9028,3.9028,3.7467,3.7727,9000.0],["1991-10-21",3.7467,3.8507,3.7467,3.7467,26800.0],["1991-10-22",3.6946,3.7467,3.5385,3.5905,70400.0],["1991-10-23",3.5905,3.6426,3.5905,3.6426,21200.0],["1991-10-24",3.5385,3.6426,3.5385,3.6426,12000.0],["1991-10-25",3.6426,3.6426,3.5385,3.5385,14800.0],["1991-10-28",3.5385,3.5905,3.5385,3.5905,1800.0],["1991-10-29",3.6426,3.6426,3.6426,3.6426,200.0],["1991-10-30",3.6426,3.6946,3.5385,3.6946,38200.0],["1991-10-31",3.5905,3.6946,3.5905,3.6946,13600.0],["1991-11-01",3.5905,3.6426,3.5385,3.5645,81800.0],["1991-11-04",3.6095,3.6618,3.6095,3.6095,30000.0],["1991-11-05",3.6095,3.7665,3.6095,3.7665,68200.0],["1991-11-06",3.7664,3.7926,3.7141,3.7141,28200.0],["1991-11-07",3.8188,3.8188,3.8188,3.8188,4600.0],["1991-11-08",3.7141,3.8188,3.7141,3.8188,34600.0],["1991-11-11",3.8188,3.8188,3.7141,3.7141,4000.0],["1991-11-12",3.8188,3.8188,3.7141,3.7926,27400.0],["1991-11-13",3.7141,3.8188,3.7141,3.7141,40800.0],["1991-11-14",3.7141,3.8188,3.7141,3.7141,15000.0],["1991-11-15",3.7141,3.7664,3.7141,3.7141,30800.0],["1991-11-18",3.7141,3.7403,3.7141,3.7403,17200.0],["1991-11-19",3.7141,3.7141,3.7141,3.7141,5000.0],["1991-11-20",3.7141,3.8188,3.7141,3.7665,24400.0],["1991-11-21",3.7141,3.7403,3.7141,3.7141,7800.0],["1991-11-22",3.8188,3.8188,3.8188,3.8188,400.0],["1991-11-25",3.7141,3.8188,3.7141,3.7665,48600.0],["1991-11-26",3.8188,3.8711,3.7141,3.8188,43400.0],["1991-11-27",3.7665,3.8711,3.7665,3.7665,9600.0],["1991-11-29",3.7665,3.7665,3.7665,3.7665,2000.0],["1991-12-02",3.7665,3.8711,3.7665,3.7665,27600.0],["1991-12-03",3.8711,3.8711,3.7665,3.7665,16400.0],["1991-12-04",3.7664,3.8711,3.7664,3.8188,20600.0],["1991-12-05",3.7665,3.8711,3.7665,3.8711,9600.0],["1991-12-06",3.8711,3.8711,3.8188,3.8711,8200.0],["1991-12-09",3.7665,3.8711,3.7665,3.8711,90800.0],["1991-12-10",3.7664,3.9234,3.7664,3.8188,43800.0],["1991-12-11",3.7664,3.9234,3.7664,3.9234,27200.0],["1991-12-12",3.7664,3.9234,3.7664,3.8188,10600.0],["1991-12-13",3.9234,3.9234,3.7664,3.9234,27000.0],["1991-12-16",3.8449,3.9234,3.7664,3.9234,28000.0],["1991-12-17",3.9234,3.9234,3.7665,3.7665,2400.0],["1991-12-18",3.9234,3.9234,3.7665,3.7665,17000.0],["1991-12-19",3.7664,3.8972,3.7664,3.8188,8400.0],["1991-12-20",3.8188,3.8972,3.8188,3.8711,45200.0],["1991-12-23",3.9234,4.0803,3.8188,4.0803,53000.0],["1991-12-24",4.0803,4.2896,4.0803,4.2373,140800.0],["1991-12-26",4.1849,4.2896,4.1326,4.1326,26800.0],["1991-12-27",4.2373,4.2373,4.1326,4.2373,172600.0],["1991-12-30",4.1849,4.2373,4.1326,4.1326,147800.0],["1991-12-31",4.1326,4.1326,3.9757,4.028,50800.0],["1992-01-02",3.9757,4.0803,3.9234,4.0803,339800.0],["1992-01-03",4.0803,4.0803,3.9757,4.0803,255400.0],["1992-01-06",3.9757,4.0803,3.9757,4.028,36600.0],["1992-01-07",4.0803,4.0803,3.9757,3.9757,8800.0],["1992-01-08",4.0803,4.0803,3.9757,3.9757,20600.0],["1992-01-09",3.9757,4.0803,3.9757,4.0542,98600.0],["1992-01-10",3.9757,4.0803,3.9757,4.0803,20000.0],["1992-01-13",4.028,4.0803,3.9757,3.9757,19000.0],["1992-01-14",3.9757,4.0803,3.9757,4.0803,21800.0],["1992-01-15",4.0803,4.1849,4.028,4.0803,73800.0],["1992-01-16",4.0803,4.1849,4.0803,4.1326,67800.0],["1992-01-17",4.0803,4.2896,4.0803,4.1849,46000.0],["1992-01-20",4.1849,4.2896,4.1849,4.1849,19000.0],["1992-01-21",4.1849,4.2896,4.1849,4.1849,55400.0],["1992-01-22",4.2896,4.2896,4.1849,4.2896,24800.0],["1992-01-23",4.1849,4.4465,4.1849,4.3419,340800.0],["1992-01-24",4.3942,4.3942,4.2896,4.3157,109600.0],["1992-01-27",4.2896,4.4465,4.2896,4.3942,128800.0],["1992-01-28",4.3942,4.4465,4.2896,4.3942,19000.0],["1992-01-29",4.2896,4.4465,4.1849,4.1849,47600.0],["1992-01-30",4.2896,4.2896,3.9757,4.1326,131600.0],["1992-01-31",4.1326,4.1326,3.9757,3.9757,25600.0],["1992-02-03",4.1849,4.1849,4.0803,4.1849,34000.0],["1992-02-04",4.2373,4.3419,4.1849,4.2373,148800.0],["1992-02-05",4.2373,4.3419,4.2373,4.2373,40400.0],["1992-02-06",4.2373,4.3419,4.1849,4.1849,121600.0],["1992-02-07",4.2373,4.2373,4.1588,4.1588,15200.0],["1992-02-10",4.2373,4.2373,4.1849,4.1849,15400.0],["1992-02-11",4.1326,4.2373,4.1326,4.2373,41800.0],["1992-02-12",4.1326,4.2373,4.1326,4.2111,75000.0],["1992-02-13",4.3088,4.3088,4.1512,4.1512,38600.0],["1992-02-14",4.1512,4.3088,4.0986,4.0986,41800.0],["1992-02-18",4.2563,4.2563,4.0986,4.0986,16400.0],["1992-02-19",4.2037,4.2037,3.9936,3.9936,12600.0],["1992-02-20",3.9936,4.0986,3.9936,4.0986,6400.0],["1992-02-21",3.9936,4.0461,3.9936,3.9936,12600.0],["1992-02-24",4.0198,4.1512,4.0198,4.1512,112400.0],["1992-02-25",4.0461,4.2037,4.0461,4.1249,115200.0],["1992-02-26",4.0461,4.2563,4.0461,4.2037,48200.0],["1992-02-27",4.2037,4.3088,4.1512,4.1512,40000.0],["1992-02-28",4.1512,4.1512,4.0986,4.0986,24600.0],["1992-03-02",4.0461,4.0986,3.9936,3.9936,37800.0],["1992-03-03",3.9936,4.0986,3.9936,4.0724,22000.0],["1992-03-04",3.9936,4.1512,3.9936,4.0461,4000.0],["1992-03-05",3.9936,4.1512,3.9936,3.9936,2000.0],["1992-03-06",4.1512,4.1512,3.9936,4.0461,25800.0],["1992-03-09",4.0986,4.0986,3.9936,4.0198,4600.0],["1992-03-10",4.0986,4.0986,3.9936,4.0461,7000.0],["1992-03-11",3.9936,4.0724,3.9936,4.0724,3200.0],["1992-03-12",3.9936,4.1512,3.9936,4.0198,16000.0],["1992-03-13",4.0461,4.1512,3.9936,4.0461,10200.0],["1992-03-16",4.1249,4.1249,4.0461,4.0461,22000.0],["1992-03-17",4.0461,4.2037,4.0461,4.2037,17600.0],["1992-03-18",4.2037,4.2037,4.0461,4.0461,116400.0],["1992-03-19",4.0461,4.2037,4.0461,4.1512,42400.0],["1992-03-20",4.2563,4.2563,4.0461,4.23,53000.0],["1992-03-23",4.2563,4.2563,4.1512,4.23,73600.0],["1992-03-24",4.1512,4.3088,4.1512,4.3088,60200.0],["1992-03-25",4.3088,4.3614,4.2037,4.2563,147400.0],["1992-03-26",4.3088,4.3614,4.2563,4.2563,13800.0],["1992-03-27",4.2563,4.3088,4.1512,4.3088,13800.0],["1992-03-30",4.1512,4.3088,4.1512,4.2826,13800.0],["1992-03-31",4.2037,4.3614,4.2037,4.2037,8200.0],["1992-04-01",4.1512,4.3088,4.1512,4.2826,102000.0],["1992-04-02",4.3088,4.3088,4.1512,4.3088,14400.0],["1992-04-03",4.1512,4.1512,4.0986,4.0986,16800.0],["1992-04-06",4.0986,4.1512,4.0986,4.1512,23600.0],["1992-04-07",4.0986,4.2037,4.0986,4.1512,31200.0],["1992-04-08",4.1512,4.1512,4.0461,4.0461,3200.0],["1992-04-09",4.1512,4.3088,4.0461,4.3088,34400.0],["1992-04-10",4.3088,4.3088,4.1512,4.1512,26600.0],["1992-04-13",4.1512,4.4139,4.1512,4.4139,59400.0],["1992-04-14",4.4139,4.4139,4.2563,4.2563,77200.0],["1992-04-15",4.2826,4.4665,4.2563,4.4139,125000.0],["1992-04-16",4.2826,4.4139,4.2563,4.2563,26000.0],["1992-04-20",4.2826,4.4139,4.2563,4.2563,41600.0],["1992-04-21",4.2563,4.4139,4.2563,4.2563,4800.0],["1992-04-22",4.2563,4.4139,4.2563,4.3088,25800.0],["1992-04-23",4.2563,4.2563,4.2563,4.2563,3600.0],["1992-04-24",4.2563,4.3614,4.2037,4.3614,24400.0],["1992-04-27",4.2037,4.3614,4.0986,4.0986,46800.0],["1992-04-28",4.0986,4.2563,4.0986,4.1249,11400.0],["1992-04-29",4.2563,4.2563,4.1775,4.1775,3800.0],["1992-04-30",4.0986,4.3088,4.0986,4.23,42400.0],["1992-05-01",4.1512,4.2037,4.0986,4.2037,47200.0],["1992-05-04",4.1775,4.2037,4.0986,4.1512,40000.0],["1992-05-05",4.0986,4.2037,4.0986,4.1512,10400.0],["1992-05-06",4.2037,4.2037,4.0986,4.2037,12400.0],["1992-05-07",4.2037,4.2037,3.9936,4.2037,426600.0],["1992-05-08",4.2037,4.2037,3.9936,4.0986,1866200.0],["1992-05-11",4.0986,4.2037,4.0986,4.2037,14600.0],["1992-05-12",4.17,4.17,4.17,4.17,1200.0],["1992-05-13",4.1436,4.17,4.1172,4.1172,149200.0],["1992-05-14",4.1172,4.2227,4.1172,4.1964,38400.0],["1992-05-15",4.2227,4.2227,4.1172,4.17,51200.0],["1992-05-18",4.2227,4.2227,4.1172,4.1172,13600.0],["1992-05-19",4.17,4.2227,4.17,4.2227,4000.0],["1992-05-20",4.1436,4.1436,4.1172,4.1172,2200.0],["1992-05-21",4.17,4.17,4.0116,4.0116,26600.0],["1992-05-22",4.038,4.0908,4.0116,4.0908,3600.0],["1992-05-26",4.17,4.17,4.0116,4.0116,22400.0],["1992-05-27",4.1436,4.1436,3.906,3.906,36200.0],["1992-05-28",4.0116,4.0116,3.906,4.0116,50800.0],["1992-05-29",4.0116,4.1172,3.9588,4.0644,221400.0],["1992-06-01",4.1172,4.1172,4.0116,4.0644,92600.0],["1992-06-02",4.0644,4.1436,4.0644,4.0644,64400.0],["1992-06-03",4.0644,4.17,4.0644,4.17,9800.0],["1992-06-04",4.2227,4.2227,4.0644,4.17,30000.0],["1992-06-05",4.2227,4.3811,4.17,4.3283,51200.0],["1992-06-08",4.17,4.3283,4.17,4.3283,6200.0],["1992-06-09",4.3283,4.3283,4.0644,4.1172,46000.0],["1992-06-10",4.0116,4.1172,4.0116,4.0644,47200.0],["1992-06-11",4.1172,4.17,4.0908,4.17,1000.0],["1992-06-12",4.1172,4.1172,4.0116,4.0644,53000.0],["1992-06-15",4.17,4.17,4.0116,4.0116,2400.0],["1992-06-16",4.0644,4.0644,3.9588,3.9588,2600.0],["1992-06-17",3.9588,4.17,3.9588,4.17,8400.0],["1992-06-18",4.0116,4.1172,3.9588,4.1172,45600.0],["1992-06-19",4.1172,4.1172,4.0116,4.038,135800.0],["1992-06-22",4.0116,4.1172,4.0116,4.1172,90800.0],["1992-06-23",4.1172,4.1172,4.0116,4.0116,51000.0],["1992-06-24",4.0644,4.0908,4.0116,4.0116,63800.0],["1992-06-25",4.0116,4.0116,3.906,3.906,56200.0],["1992-06-26",3.906,3.906,3.906,3.906,12600.0],["1992-06-29",3.906,4.0116,3.906,4.0116,120800.0],["1992-06-30",3.906,4.0116,3.906,4.0116,18600.0],["1992-07-01",3.9588,4.0116,3.8796,3.8796,43600.0],["1992-07-02",3.9588,3.9588,3.8005,3.906,32800.0],["1992-07-06",3.906,3.906,3.8005,3.8533,106600.0],["1992-07-07",3.906,3.906,3.8005,3.8005,29000.0],["1992-07-08",3.8005,3.906,3.8005,3.8533,3200.0],["1992-07-09",3.906,3.906,3.8005,3.906,31200.0],["1992-07-10",3.8005,3.906,3.8005,3.906,100000.0],["1992-07-13",3.906,3.906,3.8533,3.906,97000.0],["1992-07-14",3.906,3.9588,3.8533,3.9588,43200.0],["1992-07-15",3.8533,3.9588,3.8533,3.8533,11800.0],["1992-07-16",3.906,3.9588,3.8533,3.9588,25600.0],["1992-07-17",3.8533,4.1436,3.8533,4.1436,47800.0],["1992-07-20",4.0116,4.1172,4.0116,4.0116,21200.0],["1992-07-21",4.0116,4.1172,4.0116,4.0116,9600.0],["1992-07-22",4.1172,4.2755,4.0644,4.17,78000.0],["1992-07-23",4.17,4.2755,4.1172,4.2755,5400.0],["1992-07-24",4.1172,4.2755,4.1172,4.1964,23200.0],["1992-07-27",4.1172,4.1172,4.0644,4.0644,33400.0],["1992-07-28",4.17,4.17,4.0908,4.17,7400.0],["1992-07-29",4.17,4.17,4.0908,4.17,33200.0],["1992-07-30",4.17,4.17,4.1172,4.1172,12800.0],["1992-07-31",4.1172,4.2227,4.1172,4.1436,30600.0],["1992-08-03",4.2227,4.2227,4.2227,4.2227,400.0],["1992-08-04",4.1172,4.1172,4.1172,4.1172,10400.0],["1992-08-05",4.2227,4.2227,3.906,3.9588,51200.0],["1992-08-06",3.8533,3.9588,3.8533,3.9588,4600.0],["1992-08-07",3.9588,3.9588,3.8005,3.8005,1200.0],["1992-08-10",3.8005,3.8796,3.6421,3.6421,59800.0],["1992-08-11",3.7477,3.7477,3.4838,3.6421,28200.0],["1992-08-12",3.6421,3.6421,3.5629,3.6421,15200.0],["1992-08-13",3.4838,3.7477,3.4838,3.7477,16200.0],["1992-08-14",3.7668,3.7668,3.6607,3.7668,30400.0],["1992-08-17",3.7403,3.7668,3.6607,3.7668,29600.0],["1992-08-18",3.7668,3.8729,3.7137,3.7668,14600.0],["1992-08-19",3.7668,3.9259,3.7668,3.9259,13800.0],["1992-08-20",3.9259,3.9259,3.7668,3.7668,13800.0],["1992-08-21",3.979,4.1382,3.979,3.979,48600.0],["1992-08-24",3.979,4.1912,3.979,4.1382,184600.0],["1992-08-25",4.1382,4.2443,4.0851,4.2443,479200.0],["1992-08-26",4.3504,4.3504,4.1912,4.1912,76600.0],["1992-08-27",4.2708,4.3504,4.1912,4.2443,28000.0],["1992-08-28",4.1912,4.3504,4.1912,4.1912,14400.0],["1992-08-31",4.2443,4.2973,4.1382,4.1382,8200.0],["1992-09-01",4.2973,4.2973,4.2177,4.2177,2200.0],["1992-09-02",4.2443,4.2973,4.1912,4.2973,285200.0],["1992-09-03",4.1382,4.2443,4.1382,4.1382,3600.0],["1992-09-04",4.2973,4.2973,4.1382,4.1382,14600.0],["1992-09-08",4.1382,4.2973,4.1382,4.1382,143400.0],["1992-09-09",4.1912,4.2177,4.1382,4.2177,4800.0],["1992-09-10",4.2973,4.2973,4.1382,4.1382,172200.0],["1992-09-11",4.2973,4.2973,4.1382,4.2973,9800.0],["1992-09-14",4.2973,4.2973,4.1382,4.2443,13400.0],["1992-09-15",4.2973,4.2973,4.1382,4.1382,3600.0],["1992-09-16",4.2443,4.2443,4.1382,4.1912,25800.0],["1992-09-17",4.2443,4.2443,4.1382,4.1382,14400.0],["1992-09-18",4.1382,4.3504,4.1382,4.2973,110800.0],["1992-09-21",4.2443,4.3504,4.2443,4.3504,4600.0],["1992-09-22",4.1912,4.1912,4.1912,4.1912,14200.0],["1992-09-23",4.1912,4.3504,4.1912,4.2443,9600.0],["1992-09-24",4.3504,4.3504,4.1912,4.1912,1600.0],["1992-09-25",4.1912,4.3504,4.1912,4.3504,8000.0],["1992-09-28",4.3504,4.3504,4.1912,4.2443,20600.0],["1992-09-29",4.2973,4.3504,4.2973,4.3504,3600.0],["1992-09-30",4.2443,4.4034,4.2443,4.4034,113200.0],["1992-10-01",4.2443,4.4034,4.2443,4.4034,32000.0],["1992-10-02",4.3504,4.3504,4.1912,4.1912,34600.0],["1992-10-05",4.1912,4.1912,4.0851,4.1382,20000.0],["1992-10-06",4.0851,4.1912,4.0851,4.0851,5000.0],["1992-10-07",4.2443,4.2443,4.1647,4.2443,5800.0],["1992-10-08",4.0851,4.2443,4.0851,4.1647,18800.0],["1992-10-09",4.2443,4.2443,4.2443,4.2443,1800.0],["1992-10-12",4.2973,4.2973,4.1382,4.1382,1600.0],["1992-10-13",4.2973,4.2973,4.1382,4.2443,9600.0],["1992-10-14",4.2973,4.2973,4.2177,4.2177,7000.0],["1992-10-15",4.2973,4.4034,4.2443,4.2443,41400.0],["1992-10-16",4.2973,4.4034,4.2973,4.4034,146200.0],["1992-10-19",4.3504,4.5626,4.3504,4.4565,263600.0],["1992-10-20",4.5626,4.5626,4.4565,4.5626,42000.0],["1992-10-21",4.5626,4.5626,4.4565,4.5361,92400.0],["1992-10-22",4.5626,4.5626,4.4565,4.4565,13000.0],["1992-10-23",4.5361,4.5626,4.4565,4.4565,12600.0],["1992-10-26",4.4565,4.5626,4.4565,4.4565,44800.0],["1992-10-27",4.4565,4.5626,4.4565,4.4565,4000.0],["1992-10-28",4.3504,4.5095,4.3504,4.5095,16000.0],["1992-10-29",4.4034,4.5095,4.4034,4.4565,13600.0],["1992-10-30",4.5095,4.5095,4.4565,4.5095,21200.0],["1992-11-02",4.5095,4.5095,4.4565,4.5095,16200.0],["1992-11-03",4.5095,4.5095,4.4034,4.5095,9800.0],["1992-11-04",4.4034,4.5626,4.4034,4.5626,105000.0],["1992-11-05",4.4565,4.5626,4.4565,4.5626,182200.0],["1992-11-06",4.5095,4.6156,4.4565,4.5095,40800.0],["1992-11-09",4.6375,4.7441,4.5309,4.7441,120400.0],["1992-11-10",4.6641,4.7974,4.5842,4.7707,35800.0],["1992-11-11",4.6908,4.9573,4.6908,4.8773,172200.0],["1992-11-12",4.9573,4.9573,4.7974,4.7974,96600.0],["1992-11-13",4.8507,4.904,4.7974,4.904,8800.0],["1992-11-16",4.7974,4.904,4.7974,4.904,6800.0],["1992-11-17",4.904,4.904,4.8507,4.904,6000.0],["1992-11-18",4.904,4.904,4.7974,4.904,10000.0],["1992-11-19",4.7707,4.904,4.7441,4.7707,19400.0],["1992-11-20",4.7441,4.904,4.7441,4.824,6600.0],["1992-11-23",4.7974,4.904,4.7441,4.7441,7200.0],["1992-11-24",4.904,4.904,4.8507,4.8507,3200.0],["1992-11-25",4.8507,4.8507,4.7441,4.7974,7400.0],["1992-11-27",4.904,4.904,4.7441,4.824,18600.0],["1992-11-30",4.904,4.904,4.7441,4.904,24400.0],["1992-12-01",4.904,4.904,4.7974,4.8507,75000.0],["1992-12-02",4.7974,4.904,4.7974,4.8507,36000.0],["1992-12-03",4.7974,4.904,4.7974,4.904,5200.0],["1992-12-04",4.7974,4.904,4.7974,4.7974,8800.0],["1992-12-07",4.904,4.904,4.7974,4.904,22400.0],["1992-12-08",4.904,4.904,4.7974,4.904,10400.0],["1992-12-09",4.824,4.904,4.7974,4.7974,9800.0],["1992-12-10",4.904,4.904,4.7974,4.904,25400.0],["1992-12-11",4.9573,4.9573,4.7974,4.9573,4800.0],["1992-12-14",4.7974,4.904,4.7974,4.8507,4400.0],["1992-12-15",4.8507,4.9573,4.8507,4.9573,76800.0],["1992-12-16",4.9573,4.9573,4.8507,4.8507,12400.0],["1992-12-17",4.8507,4.9573,4.8507,4.9573,54400.0],["1992-12-18",4.9573,4.9573,4.8507,4.9573,23400.0],["1992-12-21",4.8507,4.9573,4.8507,4.904,11800.0],["1992-12-22",4.9573,5.0106,4.8507,5.0106,32000.0],["1992-12-23",5.0106,5.0106,4.8507,4.8507,31400.0],["1992-12-24",5.0106,5.0106,5.0106,5.0106,6800.0],["1992-12-28",4.8507,5.0106,4.8507,4.9573,15200.0],["1992-12-29",4.904,5.0106,4.8507,5.0106,4400.0],["1992-12-30",4.8507,5.0106,4.8507,4.8773,22200.0],["1992-12-31",5.0106,5.0106,4.8507,5.0106,31200.0],["1993-01-04",4.9573,5.0106,4.8507,4.9839,177400.0],["1993-01-05",4.904,5.0639,4.904,4.9573,17000.0],["1993-01-06",5.0639,5.1172,4.9573,5.1172,86200.0],["1993-01-07",5.1172,5.1705,5.0106,5.0905,49000.0],["1993-01-08",5.0106,5.1705,5.0106,5.0372,19800.0],["1993-01-11",5.1172,5.1172,4.9573,5.0639,53600.0],["1993-01-12",5.0639,5.1172,5.0639,5.1172,11600.0],["1993-01-13",5.1172,5.1705,5.0106,5.1705,276000.0],["1993-01-14",5.0639,5.1705,5.0639,5.1705,12400.0],["1993-01-15",5.2238,5.2238,5.1172,5.1705,245600.0],["1993-01-18",5.0639,5.2238,5.0639,5.2238,35000.0],["1993-01-19",5.2238,5.2238,5.1172,5.2238,8800.0],["1993-01-20",5.2238,5.2238,5.1172,5.1172,29800.0],["1993-01-21",5.2238,5.2238,5.1172,5.1172,21600.0],["1993-01-22",5.1172,5.3304,5.1172,5.3304,199400.0],["1993-01-25",5.3304,5.437,5.2238,5.3304,112600.0],["1993-01-26",5.3837,5.437,5.3304,5.437,27000.0],["1993-01-27",5.437,5.437,5.3304,5.3837,15600.0],["1993-01-28",5.3304,5.5436,5.3304,5.437,109800.0],["1993-01-29",5.5436,5.7035,5.5436,5.5436,85800.0],["1993-02-01",5.6502,5.6502,5.517,5.6502,10800.0],["1993-02-02",5.6502,5.6502,5.5436,5.5436,58800.0],["1993-02-03",5.6502,5.7035,5.5436,5.7035,108600.0],["1993-02-04",5.7035,5.7568,5.5436,5.7568,34600.0],["1993-02-05",5.7568,5.8635,5.7035,5.7568,305000.0],["1993-02-08",5.7568,6.0234,5.7568,5.8635,48800.0],["1993-02-09",5.8635,6.0767,5.8635,6.0767,241600.0],["1993-02-10",6.1833,6.2366,6.0234,6.2366,96200.0],["1993-02-11",6.0975,6.151,5.6161,5.8301,243200.0],["1993-02-12",5.9371,5.9371,5.7231,5.7766,156800.0],["1993-02-16",5.8836,5.8836,5.7231,5.8301,211400.0],["1993-02-17",5.7231,5.9371,5.7231,5.9371,52800.0],["1993-02-18",5.9905,6.044,5.8301,5.9371,123800.0],["1993-02-19",5.9371,6.0975,5.9371,5.9905,42400.0],["1993-02-22",6.0975,6.0975,5.6696,5.6696,209800.0],["1993-02-23",5.6696,5.8836,5.5092,5.8836,107600.0],["1993-02-24",5.7766,5.9371,5.7766,5.9371,49800.0],["1993-02-25",5.9371,5.9905,5.7766,5.8568,69800.0],["1993-02-26",5.9103,5.9905,5.8301,5.8836,29000.0],["1993-03-01",5.9371,5.9371,5.8301,5.9103,67800.0],["1993-03-02",5.8836,6.0975,5.8836,5.9905,52200.0],["1993-03-03",5.9905,6.0975,5.9905,6.044,131000.0],["1993-03-04",5.9905,6.0975,5.9905,5.9905,5600.0],["1993-03-05",6.044,6.0708,6.044,6.0708,7600.0],["1993-03-08",5.9905,6.0975,5.9905,6.044,50200.0],["1993-03-09",6.0975,6.0975,6.044,6.044,62400.0],["1993-03-10",6.044,6.0975,6.044,6.0708,32000.0],["1993-03-11",6.044,6.151,6.044,6.151,96600.0],["1993-03-12",6.0975,6.151,6.044,6.0975,31200.0],["1993-03-15",6.044,6.151,6.044,6.044,3200.0],["1993-03-16",6.151,6.151,6.044,6.151,30000.0],["1993-03-17",6.151,6.151,5.9905,5.9905,75800.0],["1993-03-18",5.9905,6.151,5.9905,6.0975,23200.0],["1993-03-19",6.044,6.151,5.9371,6.0975,42400.0],["1993-03-22",5.8836,5.9103,5.7766,5.7766,34000.0],["1993-03-23",5.8836,5.8836,5.7766,5.7766,4600.0],["1993-03-24",5.8836,5.8836,5.7766,5.7766,5000.0],["1993-03-25",5.8301,5.8301,5.7766,5.7766,1800.0],["1993-03-26",5.8836,5.8836,5.8836,5.8836,3200.0],["1993-03-29",5.8836,5.8836,5.7766,5.7766,27400.0],["1993-03-30",5.7766,5.8836,5.7766,5.7766,16200.0],["1993-03-31",5.7766,5.8836,5.6161,5.6964,64000.0],["1993-04-01",5.7231,5.7231,5.4022,5.4022,73000.0],["1993-04-02",5.4022,5.5092,5.3487,5.3487,44400.0],["1993-04-05",5.5092,5.5092,5.1882,5.3487,37000.0],["1993-04-06",5.1882,5.3487,4.9743,5.001,66200.0],["1993-04-07",4.8673,4.9743,4.5999,4.8406,350800.0],["1993-04-08",4.9208,5.0278,4.8673,4.9208,508000.0],["1993-04-12",4.9208,5.0813,4.9208,5.0278,56600.0],["1993-04-13",4.9743,5.0813,4.9743,5.0813,41200.0],["1993-04-14",5.0813,5.0813,4.9208,5.0813,3400.0],["1993-04-15",5.0813,5.0813,4.9208,5.0813,50200.0],["1993-04-16",5.0278,5.1882,5.0278,5.1882,36400.0],["1993-04-19",5.0813,5.1882,5.0813,5.1348,76600.0],["1993-04-20",5.0813,5.1348,5.0278,5.108,52000.0],["1993-04-21",5.1882,5.1882,5.0278,5.1882,73200.0],["1993-04-22",5.1348,5.1882,4.9743,4.9743,131000.0],["1993-04-23",4.9743,5.1348,4.9743,5.001,120000.0],["1993-04-26",4.9743,5.1348,4.8673,4.8673,23800.0],["1993-04-27",4.9743,4.9743,4.8673,4.9743,34800.0],["1993-04-28",4.9743,4.9743,4.8673,4.8673,5200.0],["1993-04-29",5.0278,5.0278,4.8673,4.9743,244600.0],["1993-04-30",4.9208,5.4557,4.9208,5.4557,63600.0],["1993-05-03",5.6696,5.8301,5.4557,5.7231,80200.0],["1993-05-04",5.8301,5.8301,5.7231,5.7499,18600.0],["1993-05-05",5.8301,5.8301,5.6696,5.7499,120800.0],["1993-05-06",5.7499,5.7766,5.7499,5.7766,27600.0],["1993-05-07",5.6696,5.7499,5.5627,5.6429,63800.0],["1993-05-10",5.6696,5.6696,5.6696,5.6696,800.0],["1993-05-11",5.5092,5.6696,5.5092,5.5627,85000.0],["1993-05-12",5.5627,5.6696,5.4557,5.5627,37600.0],["1993-05-13",5.4557,5.5627,5.4557,5.5627,34800.0],["1993-05-14",5.5841,5.6915,5.4767,5.6915,24800.0],["1993-05-17",5.5841,5.7452,5.5841,5.7452,11000.0],["1993-05-18",5.7452,5.7452,5.7452,5.7452,1600.0],["1993-05-19",5.7989,5.7989,5.5841,5.5841,61600.0],["1993-05-20",5.7452,5.7452,5.5841,5.6647,51000.0],["1993-05-21",5.5841,5.7452,5.5841,5.7452,32400.0],["1993-05-24",5.5841,5.7989,5.5841,5.7989,42800.0],["1993-05-25",5.7989,5.9063,5.6915,5.9063,31800.0],["1993-05-26",5.9063,6.0137,5.8794,6.0137,26200.0],["1993-05-27",6.0137,6.1748,5.96,6.0942,112000.0],["1993-05-28",6.0674,6.2284,6.0674,6.2284,15800.0],["1993-06-01",6.0674,6.2285,6.0674,6.1479,22800.0],["1993-06-02",6.1479,6.2284,6.0674,6.1211,71000.0],["1993-06-03",6.1479,6.2284,6.1211,6.1211,5200.0],["1993-06-04",6.1211,6.2285,6.1211,6.1748,3000.0],["1993-06-07",6.1748,6.2553,6.1211,6.1748,74200.0],["1993-06-08",6.1748,6.2821,6.1211,6.1211,53000.0],["1993-06-09",6.1211,6.2821,6.1211,6.2284,3000.0],["1993-06-10",6.1211,6.1211,6.1211,6.1211,2000.0],["1993-06-11",6.1479,6.1748,6.1211,6.1479,39200.0],["1993-06-14",6.2284,6.2284,6.0137,6.1211,45400.0],["1993-06-15",6.0137,6.0674,6.0137,6.0674,13400.0],["1993-06-16",6.0137,6.1211,6.0137,6.0137,6200.0],["1993-06-17",6.1211,6.1211,6.0137,6.1211,14200.0],["1993-06-18",6.2284,6.2284,6.2284,6.2284,5800.0],["1993-06-21",6.2285,6.2285,6.0137,6.1748,15600.0],["1993-06-22",6.0674,6.1748,6.0137,6.0137,16400.0],["1993-06-23",6.1748,6.1748,6.0137,6.0942,22400.0],["1993-06-24",6.0137,6.1211,6.0137,6.0137,41600.0],["1993-06-25",6.1211,6.1211,5.96,5.96,11000.0],["1993-06-28",5.9868,6.0137,5.9868,6.0137,1600.0],["1993-06-29",5.9868,6.0137,5.96,5.9868,40800.0],["1993-06-30",5.96,6.1211,5.96,6.1211,76800.0],["1993-07-01",6.1211,6.1211,6.0137,6.0137,9400.0],["1993-07-02",5.96,6.1211,5.96,5.9868,18400.0],["1993-07-06",5.96,6.0137,5.9063,5.9331,27600.0],["1993-07-07",5.9063,6.0137,5.9063,5.96,7200.0],["1993-07-08",5.9063,6.0674,5.9063,5.9063,11400.0],["1993-07-09",5.9063,6.0405,5.9063,6.0405,6200.0],["1993-07-12",6.0674,6.0674,5.9063,5.9063,5600.0],["1993-07-13",5.9063,6.0674,5.9063,6.0405,42200.0],["1993-07-14",5.96,6.0674,5.96,5.96,126600.0],["1993-07-15",5.96,6.0674,5.96,5.96,10400.0],["1993-07-16",5.9063,5.9063,5.8526,5.8526,16600.0],["1993-07-19",5.96,5.96,5.7452,5.7452,25400.0],["1993-07-20",5.6915,5.6915,5.4767,5.5841,51800.0],["1993-07-21",5.5304,5.5841,5.4767,5.5841,54800.0],["1993-07-22",5.4767,5.5841,5.4767,5.5841,18400.0],["1993-07-23",5.6378,5.6647,5.5304,5.5841,73400.0],["1993-07-26",5.5304,5.7989,5.5304,5.7989,20800.0],["1993-07-27",5.7989,5.8526,5.6378,5.8526,6200.0],["1993-07-28",5.6915,5.7989,5.6915,5.7989,2400.0],["1993-07-29",5.6915,5.7989,5.6915,5.7184,39800.0],["1993-07-30",5.8526,5.8526,5.7721,5.7989,20400.0],["1993-08-02",5.6915,5.6915,5.6915,5.6915,400.0],["1993-08-03",5.6915,5.8526,5.6915,5.8526,11000.0],["1993-08-04",5.6915,5.8794,5.6915,5.7989,6600.0],["1993-08-05",5.9063,5.9063,5.6915,5.9063,2400.0],["1993-08-06",5.6915,5.6915,5.6915,5.6915,400.0],["1993-08-09",5.6915,6.0137,5.6915,5.96,41800.0],["1993-08-10",5.96,6.1211,5.9063,6.0405,20800.0],["1993-08-11",6.0137,6.0674,5.96,6.0405,24200.0],["1993-08-12",5.9063,5.9063,5.7452,5.7452,23400.0],["1993-08-13",5.7668,5.8207,5.7129,5.7129,12400.0],["1993-08-16",5.8207,5.8207,5.7398,5.7398,2400.0],["1993-08-17",5.7129,5.8207,5.7129,5.8207,16400.0],["1993-08-18",5.7129,5.8207,5.7129,5.7937,31400.0],["1993-08-19",5.7129,5.8207,5.7129,5.7129,10800.0],["1993-08-20",5.7129,5.8207,5.5512,5.7129,33200.0],["1993-08-23",5.5512,5.6051,5.4434,5.4434,11400.0],["1993-08-24",5.5512,5.5512,5.3895,5.5512,15400.0],["1993-08-25",5.5512,5.5512,5.3895,5.4164,11200.0],["1993-08-26",5.4164,5.4164,5.4164,5.4164,0.0],["1993-08-27",5.4973,5.4973,5.4973,5.4973,1000.0],["1993-08-30",5.4973,5.4973,5.3895,5.3895,4400.0],["1993-08-31",5.4973,5.4973,5.3895,5.3895,7400.0],["1993-09-01",5.3895,5.5512,5.3895,5.5512,40000.0],["1993-09-02",5.4973,5.9015,5.4434,5.7668,183200.0],["1993-09-03",5.7668,5.9285,5.7668,5.9015,46400.0],["1993-09-07",5.8207,5.9285,5.8207,5.9285,24800.0],["1993-09-08",5.7668,5.8746,5.7668,5.7668,11000.0],["1993-09-09",5.7937,5.7937,5.7668,5.7668,4600.0],["1993-09-10",5.7129,5.8746,5.7129,5.7129,2600.0],["1993-09-13",5.7129,5.7937,5.7129,5.7668,68200.0],["1993-09-14",5.7129,5.7937,5.7129,5.7398,49800.0],["1993-09-15",5.7937,5.8746,5.7129,5.8746,57800.0],["1993-09-16",5.7129,5.7129,5.7129,5.7129,2000.0],["1993-09-17",5.7129,5.8207,5.7129,5.7668,33600.0],["1993-09-20",5.8746,5.8746,5.7129,5.7129,7800.0],["1993-09-21",5.7129,5.8746,5.7129,5.8746,6400.0],["1993-09-22",5.8746,5.8746,5.7129,5.7129,10400.0],["1993-09-23",5.7129,5.9284,5.7129,5.8207,70000.0],["1993-09-24",5.8207,5.9823,5.8207,5.9823,7000.0],["1993-09-27",6.0362,6.0362,5.8207,5.9554,323000.0],["1993-09-28",5.8207,6.0362,5.8207,6.0362,19800.0],["1993-09-29",5.8207,6.0362,5.8207,6.0362,30200.0],["1993-09-30",5.9285,6.0362,5.8207,6.0362,45200.0],["1993-10-01",5.8746,5.9823,5.8746,5.9285,39800.0],["1993-10-04",5.8746,5.9285,5.8746,5.9285,30600.0],["1993-10-05",5.9823,5.9823,5.8746,5.8746,136600.0],["1993-10-06",5.8746,5.9823,5.8746,5.9285,85400.0],["1993-10-07",5.9823,5.9823,5.8746,5.9285,3600.0],["1993-10-08",5.9823,6.0093,5.9285,5.9285,82000.0],["1993-10-11",5.9285,5.9285,5.9285,5.9285,1200.0],["1993-10-12",5.9285,6.0362,5.9285,6.0362,31600.0],["1993-10-13",6.0362,6.0362,6.0362,6.0362,0.0],["1993-10-14",6.0901,6.0901,5.9823,6.0901,13200.0],["1993-10-15",6.0901,6.2518,5.9823,5.9823,63800.0],["1993-10-18",6.0362,6.0362,6.0362,6.0362,10200.0],["1993-10-19",6.144,6.144,5.9823,5.9823,5000.0],["1993-10-20",6.1171,6.144,5.9823,6.144,29000.0],["1993-10-21",6.0362,6.144,6.0362,6.144,4800.0],["1993-10-22",6.144,6.1979,6.0362,6.1979,16200.0],["1993-10-25",6.1171,6.1171,6.0362,6.0632,15400.0],["1993-10-26",5.9823,5.9823,5.9285,5.9285,6800.0],["1993-10-27",5.9285,6.0901,5.9285,5.9285,7200.0],["1993-10-28",5.9284,6.0901,5.9284,6.0901,3800.0],["1993-10-29",5.9285,6.144,5.9285,5.9823,28200.0],["1993-11-01",5.9285,6.0901,5.9285,6.0362,15000.0],["1993-11-02",6.0093,6.0901,5.9284,6.0901,31200.0],["1993-11-03",5.9285,6.0362,5.7129,5.7398,48400.0],["1993-11-04",5.8476,6.0362,5.8476,5.8746,80000.0],["1993-11-05",5.8746,5.9823,5.8207,5.9823,123400.0],["1993-11-08",5.9823,5.9823,5.9823,5.9823,2000.0],["1993-11-09",5.9285,6.0362,5.9285,5.9285,39000.0],["1993-11-10",5.9823,6.0901,5.9823,6.0901,8400.0],["1993-11-11",5.9823,6.0901,5.9823,6.0901,4400.0],["1993-11-12",5.9823,6.0901,5.9823,6.0901,2200.0],["1993-11-15",5.9823,6.0901,5.9823,6.0901,22800.0],["1993-11-16",6.0036,6.1659,6.0036,6.1659,135400.0],["1993-11-17",6.1659,6.1659,6.0036,6.1118,129400.0],["1993-11-18",6.0847,6.1659,6.0036,6.0847,35600.0],["1993-11-19",6.0036,6.0577,6.0036,6.0577,127200.0],["1993-11-22",6.0036,6.1659,5.9495,5.9495,29800.0],["1993-11-23",5.9495,6.0577,5.8954,6.0577,48600.0],["1993-11-24",5.9495,5.9766,5.9495,5.9495,8200.0],["1993-11-26",6.0577,6.0577,6.0577,6.0577,600.0],["1993-11-29",5.9766,6.0036,5.9225,5.9495,39600.0],["1993-11-30",5.9495,6.0577,5.9495,6.0577,71600.0],["1993-12-01",6.0577,6.0577,5.9495,5.9766,153400.0],["1993-12-02",5.9495,6.0577,5.9495,5.9495,2400.0],["1993-12-03",5.9766,6.0577,5.9495,6.0577,31000.0],["1993-12-06",6.0577,6.0577,5.9495,6.0577,13400.0],["1993-12-07",6.0577,6.0577,5.8954,5.8954,161200.0],["1993-12-08",5.8954,6.0577,5.8954,6.0577,11400.0],["1993-12-09",5.8954,6.0577,5.8954,6.0577,65600.0],["1993-12-10",5.8954,6.0577,5.8954,6.0577,11000.0],["1993-12-13",5.8954,6.0577,5.8954,5.9495,101800.0],["1993-12-14",5.8954,5.9495,5.8954,5.9495,4000.0],["1993-12-15",5.8954,5.8954,5.8954,5.8954,7600.0],["1993-12-16",6.0577,6.0577,5.8954,5.9495,7800.0],["1993-12-17",6.0036,6.0036,5.8413,5.8413,60400.0],["1993-12-20",6.0036,6.0036,5.8413,5.8413,27800.0],["1993-12-21",6.0577,6.0577,5.8413,5.8413,10400.0],["1993-12-22",5.8413,6.0036,5.8413,5.8413,11600.0],["1993-12-23",6.0577,6.0577,5.8413,5.8413,2000.0],["1993-12-27",5.8413,5.9495,5.8413,5.8684,19200.0],["1993-12-28",5.8413,6.0577,5.8413,6.0577,334600.0],["1993-12-29",5.8413,6.0577,5.8413,6.0577,127400.0],["1993-12-30",5.8413,6.0577,5.7873,6.0577,64400.0],["1993-12-31",5.8413,6.0577,5.8413,6.0577,32600.0],["1994-01-03",5.8954,6.0577,5.8954,5.9766,6400.0],["1994-01-04",5.8954,6.0577,5.8954,6.0036,17000.0],["1994-01-05",6.0577,6.0577,5.8954,6.0577,2800.0],["1994-01-06",6.0577,6.0577,5.8954,6.0577,67000.0],["1994-01-07",5.8954,6.0577,5.8954,5.9766,12600.0],["1994-01-10",5.8954,5.9766,5.8954,5.8954,95000.0],["1994-01-11",5.8954,5.9225,5.8413,5.8413,30800.0],["1994-01-12",5.8954,6.0036,5.8954,5.8954,4800.0],["1994-01-13",5.8954,6.0036,5.8954,5.9495,34800.0],["1994-01-14",6.0036,6.0036,5.8413,5.8413,46400.0],["1994-01-17",5.8413,6.0036,5.8413,5.8413,10200.0],["1994-01-18",5.8413,5.8954,5.625,5.625,45200.0],["1994-01-19",5.7332,5.7332,5.3005,5.3005,45200.0],["1994-01-20",5.3005,5.5709,5.3005,5.5709,76800.0],["1994-01-21",5.625,5.7332,5.5168,5.625,55200.0],["1994-01-24",5.7332,5.7332,5.5709,5.625,97600.0],["1994-01-25",5.7332,5.7332,5.4357,5.5168,84400.0],["1994-01-26",5.4627,5.625,5.4627,5.5709,7600.0],["1994-01-27",5.625,6.0036,5.5709,5.9766,93000.0],["1994-01-28",6.1118,6.1118,5.8954,5.9495,69000.0],["1994-01-31",6.0036,6.1118,5.9495,5.9495,242600.0],["1994-02-01",6.0036,6.1118,5.9495,6.0036,469400.0],["1994-02-02",6.0577,6.2199,6.0306,6.2199,765400.0],["1994-02-03",6.2199,6.2199,6.1118,6.2199,135200.0],["1994-02-04",6.1118,6.2199,6.1118,6.1118,58400.0],["1994-02-07",6.1118,6.2199,6.1118,6.2199,104200.0],["1994-02-08",6.1118,6.2199,6.1118,6.1659,239200.0],["1994-02-09",6.247,6.274,6.247,6.274,3200.0],["1994-02-10",6.247,6.3281,6.1659,6.2199,205800.0],["1994-02-11",6.3281,6.3281,6.1659,6.3281,4600.0],["1994-02-14",6.3281,6.3281,6.1659,6.3281,4200.0],["1994-02-15",6.3011,6.3281,6.1659,6.3281,85200.0],["1994-02-16",6.3281,6.3281,6.2199,6.3281,131800.0],["1994-02-17",6.2434,6.352,6.2434,6.2977,89400.0],["1994-02-18",6.352,6.352,6.2977,6.2977,30800.0],["1994-02-22",6.2434,6.352,6.2434,6.352,45800.0],["1994-02-23",6.2434,6.5149,6.2434,6.4606,92600.0],["1994-02-24",6.5149,6.5692,6.352,6.5692,72200.0],["1994-02-25",6.5692,6.6235,6.4606,6.4606,216600.0],["1994-02-28",6.6235,6.6235,6.4606,6.4606,32800.0],["1994-03-01",6.4606,6.6235,6.4606,6.6235,20800.0],["1994-03-02",6.4606,6.6235,6.4606,6.5963,50000.0],["1994-03-03",6.4606,6.6235,6.4606,6.6235,26000.0],["1994-03-04",6.6235,6.6235,6.4606,6.6235,14800.0],["1994-03-07",6.6235,6.9492,6.5149,6.9492,153600.0],["1994-03-08",6.8406,6.9492,6.8406,6.8406,20600.0],["1994-03-09",6.9492,6.9492,6.8406,6.8406,5400.0],["1994-03-10",6.8678,7.0035,6.7863,6.8949,28400.0],["1994-03-11",6.8949,7.3292,6.8949,7.1664,126800.0],["1994-03-14",7.1664,7.3292,7.1664,7.1935,18000.0],["1994-03-15",7.1664,7.1664,7.1664,7.1664,4200.0],["1994-03-16",7.1664,7.3292,7.1664,7.1664,47400.0],["1994-03-17",7.1664,7.3292,7.1664,7.3292,21400.0],["1994-03-18",7.3835,7.3835,7.2478,7.3835,113200.0],["1994-03-21",7.2207,7.3835,7.2207,7.3835,39000.0],["1994-03-22",7.2207,7.3835,7.2207,7.2749,27600.0],["1994-03-23",7.2207,7.3835,7.2207,7.2478,8800.0],["1994-03-24",7.3835,7.3835,7.2207,7.3835,8600.0],["1994-03-25",7.2207,7.3835,7.1664,7.2207,62200.0],["1994-03-28",7.1664,7.2749,7.1664,7.1935,14200.0],["1994-03-29",7.1664,7.2749,7.1121,7.1121,126000.0],["1994-03-30",7.1121,7.2207,7.1121,7.2207,215600.0],["1994-03-31",7.1121,7.2207,7.1121,7.2207,8200.0],["1994-04-04",7.1121,7.1664,7.0578,7.1392,111800.0],["1994-04-05",7.2749,7.2749,7.0578,7.1392,34800.0],["1994-04-06",7.0578,7.2749,7.0578,7.1935,19200.0],["1994-04-07",7.2749,7.2749,7.0578,7.0578,12800.0],["1994-04-08",7.0578,7.0578,7.0578,7.0578,800.0],["1994-04-11",7.0578,7.0646,7.0578,7.0578,18000.0],["1994-04-12",7.0578,7.1664,6.8406,6.8406,36400.0],["1994-04-13",6.732,6.732,6.6235,6.732,9800.0],["1994-04-14",6.732,6.7863,6.5149,6.732,75800.0],["1994-04-15",6.732,6.732,6.5692,6.732,30000.0],["1994-04-18",6.732,7.1121,6.5692,7.1121,88200.0],["1994-04-19",7.0578,7.1121,6.9492,7.0035,116000.0],["1994-04-20",7.0035,7.1121,7.0035,7.0035,30200.0],["1994-04-21",7.0035,7.2207,7.0035,7.2207,57200.0],["1994-04-22",7.2207,7.2207,7.0035,7.0035,2400.0],["1994-04-25",7.0035,7.2207,7.0035,7.2207,800.0],["1994-04-26",7.0035,7.0035,7.0035,7.0035,600.0],["1994-04-28",7.1392,7.1392,7.0578,7.0578,19000.0],["1994-04-29",7.1121,7.1664,7.0578,7.1664,12400.0],["1994-05-02",7.1121,7.1664,7.0578,7.1664,110200.0],["1994-05-03",7.2207,7.2207,7.0578,7.2207,7800.0],["1994-05-04",7.0578,7.1935,7.0578,7.1664,5000.0],["1994-05-05",7.2207,7.3835,7.1664,7.2749,57800.0],["1994-05-06",7.1664,7.2749,7.1121,7.2749,13200.0],["1994-05-09",7.1121,7.2749,7.0578,7.0578,24200.0],["1994-05-10",7.2207,7.2207,7.2207,7.2207,6600.0],["1994-05-11",7.0849,7.1392,7.0849,7.1392,4600.0],["1994-05-12",7.0578,7.0578,7.0035,7.0035,22000.0],["1994-05-13",7.0035,7.0578,6.6777,6.827,67400.0],["1994-05-16",6.7012,6.7557,6.5922,6.5922,34600.0],["1994-05-17",6.5922,6.674,6.4833,6.4833,137800.0],["1994-05-18",6.6467,6.6467,6.4833,6.5378,12000.0],["1994-05-19",6.4833,6.6467,6.4833,6.6467,18400.0],["1994-05-20",6.6467,6.6467,6.4833,6.6467,10600.0],["1994-05-23",6.6467,6.6467,6.4288,6.6331,27000.0],["1994-05-24",6.5378,6.5378,6.3743,6.3743,58600.0],["1994-05-25",6.3743,6.5378,6.3743,6.3743,22600.0],["1994-05-26",6.5378,6.5378,6.2517,6.279,99000.0],["1994-05-27",6.2653,6.4288,6.2653,6.4288,8000.0],["1994-05-31",6.4288,6.4288,6.1019,6.2517,100600.0],["1994-06-01",6.2381,6.2653,6.1836,6.2109,8400.0],["1994-06-02",6.2381,6.3743,6.2381,6.2926,32600.0],["1994-06-03",6.3743,6.5922,6.2653,6.5922,43400.0],["1994-06-06",6.7012,6.7012,6.5378,6.7012,36000.0],["1994-06-07",6.8102,6.8102,6.6467,6.8102,9200.0],["1994-06-08",6.6467,6.8102,6.6467,6.7012,14200.0],["1994-06-09",6.6467,6.8102,6.4833,6.4833,92000.0],["1994-06-10",6.4833,6.6467,6.4833,6.4833,25000.0],["1994-06-13",6.565,6.6467,6.4833,6.565,42000.0],["1994-06-14",6.5378,6.6467,6.5378,6.6467,11600.0],["1994-06-15",6.5378,6.5922,6.4833,6.4833,25400.0],["1994-06-16",6.4833,6.5922,6.4833,6.4969,34000.0],["1994-06-17",6.6467,6.6467,6.4833,6.4833,49800.0],["1994-06-20",6.5105,6.5105,6.3743,6.3743,29400.0],["1994-06-21",6.3198,6.3198,5.9385,5.9385,61200.0],["1994-06-22",6.1019,6.1564,5.775,5.8295,159200.0],["1994-06-23",5.884,5.9385,5.775,5.9112,44400.0],["1994-06-24",5.7205,5.9385,5.7205,5.775,29600.0],["1994-06-27",5.775,5.9385,5.775,5.9385,8600.0],["1994-06-28",5.775,5.9929,5.775,5.9929,4400.0],["1994-06-29",5.9929,6.1564,5.775,6.0202,33000.0],["1994-06-30",6.0202,6.1564,5.9929,5.9929,210400.0],["1994-07-01",5.9929,6.1019,5.9385,6.0474,30600.0],["1994-07-05",5.9385,6.0474,5.9385,5.9385,12800.0],["1994-07-06",5.9385,6.0474,5.9385,5.9385,19400.0],["1994-07-07",6.0474,6.0474,5.9385,5.9385,6000.0],["1994-07-08",5.9385,6.0474,5.8295,5.9929,15200.0],["1994-07-11",5.9929,5.9929,5.6661,5.6661,35400.0],["1994-07-12",5.7205,5.775,5.6116,5.6116,48000.0],["1994-07-13",5.6116,5.9385,5.6116,5.9385,33800.0],["1994-07-14",5.9385,5.9385,5.775,5.9248,22000.0],["1994-07-15",5.9385,5.9385,5.9385,5.9385,9400.0],["1994-07-18",5.9929,5.9929,5.775,5.7886,5400.0],["1994-07-19",5.9929,5.9929,5.8023,5.884,125000.0],["1994-07-20",5.8295,5.9385,5.8295,5.9385,47400.0],["1994-07-21",5.9385,5.9385,5.8295,5.9385,3000.0],["1994-07-22",5.9385,5.9385,5.9385,5.9385,200.0],["1994-07-25",5.9385,6.0474,5.9385,6.0474,14000.0],["1994-07-26",6.0474,6.0474,5.884,5.884,6800.0],["1994-07-27",6.0474,6.0474,5.884,5.9385,37200.0],["1994-07-28",5.8295,5.9657,5.8295,5.8295,136400.0],["1994-07-29",5.8295,5.9929,5.8295,5.8295,462600.0],["1994-08-01",5.9929,5.9929,5.6661,5.6661,59800.0],["1994-08-02",5.775,5.775,5.6661,5.7205,140800.0],["1994-08-03",5.775,5.775,5.6661,5.6661,216000.0],["1994-08-04",5.7205,5.775,5.6661,5.6661,16000.0],["1994-08-05",5.6661,5.775,5.6661,5.7614,30400.0],["1994-08-08",5.6661,5.775,5.6661,5.6661,8000.0],["1994-08-09",5.775,5.884,5.775,5.884,172000.0],["1994-08-10",5.884,5.884,5.6661,5.6661,8800.0],["1994-08-11",5.884,5.884,5.7205,5.884,5400.0],["1994-08-12",5.908,5.908,5.7439,5.7713,200400.0],["1994-08-15",5.7439,5.908,5.7439,5.7439,28200.0],["1994-08-16",5.7439,5.7713,5.7439,5.7713,5000.0],["1994-08-17",5.908,5.908,5.7439,5.7439,2000.0],["1994-08-18",5.7439,5.9628,5.6892,5.9628,342400.0],["1994-08-19",5.9628,5.9628,5.8533,5.9628,11600.0],["1994-08-22",5.908,5.908,5.8533,5.8533,6200.0],["1994-08-23",5.8533,5.9628,5.8533,5.8807,13800.0],["1994-08-24",5.8533,6.0175,5.7986,5.7986,10400.0],["1994-08-25",5.9628,5.9628,5.7986,5.7986,15200.0],["1994-08-26",5.8807,5.9627,5.7986,5.908,39400.0],["1994-08-29",5.9628,5.9628,5.7986,5.8807,17600.0],["1994-08-30",5.7986,5.9627,5.7713,5.826,76400.0],["1994-08-31",5.7439,5.908,5.6345,5.6345,61400.0],["1994-09-01",5.7439,5.7439,5.5798,5.5798,2800.0],["1994-09-02",5.7439,5.7439,5.5798,5.6892,24200.0],["1994-09-06",5.6892,5.6892,5.5798,5.5798,4800.0],["1994-09-07",5.5798,5.6345,5.5251,5.5251,11800.0],["1994-09-08",5.5251,5.6892,5.5251,5.5525,16600.0],["1994-09-09",5.6345,5.6345,5.5251,5.5525,4400.0],["1994-09-12",5.5251,5.6345,5.4704,5.4704,19200.0],["1994-09-13",5.5798,5.5798,5.4157,5.4157,4800.0],["1994-09-14",5.4157,5.5798,5.4157,5.5798,2400.0],["1994-09-15",5.5661,5.5798,5.4157,5.5798,156200.0],["1994-09-16",5.4704,5.5251,5.3063,5.4704,128200.0],["1994-09-19",5.3063,5.4704,5.3063,5.3063,10200.0],["1994-09-20",5.2516,5.4704,5.2516,5.3063,319800.0],["1994-09-21",5.4157,5.4157,5.2516,5.3063,32000.0],["1994-09-22",5.2516,5.4157,5.2516,5.279,5000.0],["1994-09-23",5.2516,5.361,5.2516,5.2516,47800.0],["1994-09-26",5.4157,5.6345,5.2516,5.5798,58200.0],["1994-09-27",5.5251,5.6756,5.5251,5.5798,31000.0],["1994-09-28",5.6892,5.6892,5.5251,5.6892,6600.0],["1994-09-29",5.6892,5.6892,5.5251,5.5251,1200.0],["1994-09-30",5.6892,5.6892,5.5251,5.5251,55200.0],["1994-10-03",5.5251,5.6345,5.5251,5.5251,101600.0],["1994-10-04",5.5251,5.5798,5.5251,5.5798,14600.0],["1994-10-05",5.5251,5.6345,5.5251,5.6345,199000.0],["1994-10-06",5.6345,5.6345,5.5251,5.6345,14000.0],["1994-10-07",5.6345,5.6345,5.6345,5.6345,2000.0],["1994-10-10",5.6345,5.6345,5.5251,5.5798,5200.0],["1994-10-11",5.5251,5.5798,5.5251,5.5251,201000.0],["1994-10-12",5.6345,5.6345,5.5251,5.5525,144600.0],["1994-10-13",5.6345,5.6345,5.5251,5.6209,38600.0],["1994-10-14",5.6345,6.0175,5.5251,6.0175,276600.0],["1994-10-17",6.0175,6.0175,5.8533,5.8533,22600.0],["1994-10-18",5.8533,6.0175,5.8533,6.0175,11800.0],["1994-10-19",6.0175,6.2363,5.9901,6.2363,35800.0],["1994-10-20",6.2363,6.2363,6.0175,6.2363,25000.0],["1994-10-21",6.0175,6.2363,6.0175,6.0175,36800.0],["1994-10-24",6.0175,6.0175,6.0175,6.0175,1200.0],["1994-10-25",6.0995,6.1816,6.0175,6.1816,28400.0],["1994-10-26",6.0175,6.0175,5.8533,5.8533,60400.0],["1994-10-27",5.8533,5.8807,5.8533,5.8533,10000.0],["1994-10-28",6.0175,6.0175,5.8533,6.0175,41200.0],["1994-10-31",5.8533,6.0175,5.7986,5.7986,30400.0],["1994-11-01",5.7986,6.0175,5.7986,5.7986,8000.0],["1994-11-02",5.7986,6.0175,5.7986,5.908,10000.0],["1994-11-03",5.7986,5.9354,5.7986,5.7986,44400.0],["1994-11-04",5.826,6.0175,5.7986,5.8123,12200.0],["1994-11-07",5.7986,5.908,5.7986,5.908,3600.0],["1994-11-08",5.7986,5.9628,5.6892,5.6892,27400.0],["1994-11-09",5.7986,5.7986,5.6892,5.6892,321000.0],["1994-11-10",5.6892,5.7986,5.6892,5.6892,4000.0],["1994-11-11",5.7986,5.7986,5.6892,5.6892,3400.0],["1994-11-14",5.6892,5.7986,5.6892,5.6892,20400.0],["1994-11-15",5.7986,5.7986,5.6892,5.7439,29400.0],["1994-11-16",5.6892,5.7439,5.6892,5.7439,4000.0],["1994-11-17",5.7713,5.8533,5.6892,5.6892,133800.0],["1994-11-18",5.8782,5.8782,5.7134,5.7958,38800.0],["1994-11-21",5.7134,5.8782,5.7134,5.7134,84400.0],["1994-11-22",5.7134,5.7683,5.7134,5.7134,72200.0],["1994-11-23",5.7134,5.8233,5.7134,5.7134,51200.0],["1994-11-25",5.8233,5.8233,5.7134,5.7134,2200.0],["1994-11-28",5.7683,5.8233,5.7134,5.8233,77200.0],["1994-11-29",5.8233,6.1254,5.8233,6.1254,111200.0],["1994-11-30",6.1529,6.1529,5.9332,6.1529,15800.0],["1994-12-01",5.9332,6.1529,5.9332,6.043,20600.0],["1994-12-02",5.9332,6.1392,5.9332,6.043,12800.0],["1994-12-05",5.9606,6.2628,5.9606,6.2628,29600.0],["1994-12-06",6.098,6.2628,6.098,6.098,27800.0],["1994-12-07",6.098,6.2078,6.098,6.2078,5200.0],["1994-12-08",6.043,6.2078,5.9881,6.2078,24200.0],["1994-12-09",5.9881,6.2078,5.9881,6.098,22200.0],["1994-12-12",6.098,6.2078,5.9881,6.098,164200.0],["1994-12-13",6.0842,6.0842,5.8782,5.8782,40400.0],["1994-12-14",5.9744,5.9881,5.9332,5.9881,6200.0],["1994-12-15",5.9744,6.043,5.8782,5.9881,28800.0],["1994-12-16",5.9881,5.9881,5.8782,5.8782,61000.0],["1994-12-19",5.8782,5.9881,5.8782,5.9881,3600.0],["1994-12-20",5.9881,5.9881,5.8782,5.9881,47000.0],["1994-12-21",5.8782,5.9881,5.8782,5.9331,41800.0],["1994-12-22",5.9881,5.9881,5.9332,5.9881,16200.0],["1994-12-23",5.9331,5.9881,5.8782,5.8782,16800.0],["1994-12-27",5.9743,5.9881,5.8782,5.9331,12000.0],["1994-12-28",5.8782,5.9881,5.8782,5.9881,4600.0],["1994-12-29",5.9332,5.9881,5.8782,5.9881,121400.0],["1994-12-30",5.9881,5.9881,5.8782,5.8782,9200.0],["1995-01-03",5.9881,5.9881,5.8782,5.9331,16600.0],["1995-01-04",5.8782,5.9881,5.8782,5.9331,12400.0],["1995-01-05",5.9881,5.9881,5.8782,5.8782,4000.0],["1995-01-06",5.8782,5.9881,5.8782,5.9881,24600.0],["1995-01-09",5.8782,5.9331,5.8782,5.9331,3800.0],["1995-01-10",5.8782,5.9331,5.8782,5.9331,17600.0],["1995-01-11",5.8782,5.9881,5.8782,5.8782,12200.0],["1995-01-12",5.8782,5.9881,5.8782,5.9881,18800.0],["1995-01-13",5.8782,5.8782,5.8782,5.8782,7000.0],["1995-01-16",5.9332,5.9881,5.8782,5.9881,8200.0],["1995-01-17",5.8782,5.9881,5.8782,5.9881,98600.0],["1995-01-18",5.8919,5.9881,5.8782,5.9881,8000.0],["1995-01-19",5.9881,5.9881,5.7134,5.8782,47800.0],["1995-01-20",5.7134,5.8782,5.7134,5.7134,22000.0],["1995-01-23",5.7134,5.8782,5.7134,5.8782,3800.0],["1995-01-24",5.7134,5.8782,5.7134,5.8782,3200.0],["1995-01-25",5.7134,5.7683,5.4387,5.5486,61200.0],["1995-01-26",5.4387,5.6035,5.4387,5.4387,28600.0],["1995-01-27",5.5486,5.5486,5.164,5.3838,68200.0],["1995-01-30",5.3838,5.3838,5.2739,5.2739,9200.0],["1995-01-31",5.2739,5.3838,5.2739,5.2739,18600.0],["1995-02-01",5.3838,5.3838,5.0542,5.1091,138800.0],["1995-02-02",5.1091,5.219,5.0542,5.219,119000.0],["1995-02-03",5.3288,5.4387,5.219,5.2739,125200.0],["1995-02-06",5.2739,5.6035,5.2739,5.5486,64000.0],["1995-02-07",5.6585,5.8233,5.6585,5.7409,76800.0],["1995-02-08",5.8233,6.0293,5.6722,5.9881,83200.0],["1995-02-09",5.9881,5.9881,5.8233,5.8233,14000.0],["1995-02-10",5.8233,5.9881,5.8233,5.9881,42400.0],["1995-02-13",5.8233,5.9881,5.7683,5.7683,9200.0],["1995-02-14",5.7958,5.8233,5.7134,5.8233,34200.0],["1995-02-15",5.7134,5.8233,5.7134,5.7683,25600.0],["1995-02-16",5.85,5.9052,5.8224,5.9052,13600.0],["1995-02-17",5.9052,5.9052,5.7396,5.7396,18400.0],["1995-02-21",5.7534,6.1812,5.7396,6.0156,85200.0],["1995-02-22",6.1812,6.3467,6.0156,6.1812,185600.0],["1995-02-23",6.1812,6.4571,6.1812,6.4571,50000.0],["1995-02-24",6.2363,6.3467,6.2363,6.2915,45800.0],["1995-02-27",6.3467,6.3467,6.2363,6.2915,22200.0],["1995-02-28",6.2363,6.6227,6.2363,6.6227,84800.0],["1995-03-01",6.6227,6.733,6.5675,6.5675,64400.0],["1995-03-02",6.5675,6.733,6.5675,6.5675,44600.0],["1995-03-03",6.5675,6.6779,6.5123,6.6779,20600.0],["1995-03-06",6.5123,6.733,6.5123,6.733,18600.0],["1995-03-07",6.5675,6.6779,6.3467,6.3467,59400.0],["1995-03-08",6.4019,6.5675,6.3467,6.5675,2400.0],["1995-03-09",6.4847,6.5675,6.4571,6.5675,20800.0],["1995-03-10",6.4571,6.5675,6.4571,6.5675,5600.0],["1995-03-13",6.4157,6.4157,6.4019,6.4019,3600.0],["1995-03-14",6.4019,6.5675,6.4019,6.4847,14600.0],["1995-03-15",6.5675,6.5675,6.4019,6.5675,17800.0],["1995-03-16",6.4019,6.4847,6.4019,6.4847,11600.0],["1995-03-17",6.4019,6.5675,6.4019,6.4571,56800.0],["1995-03-20",6.4709,6.5675,6.4571,6.5123,13400.0],["1995-03-21",6.5123,6.5675,6.4571,6.5675,18000.0],["1995-03-22",6.5261,6.6227,6.5123,6.6227,21000.0],["1995-03-23",6.6227,6.6227,6.3467,6.3467,83000.0],["1995-03-24",6.4571,6.4571,5.7948,5.7948,89000.0],["1995-03-27",5.7396,5.9604,5.7396,5.9604,81000.0],["1995-03-28",5.9604,5.9604,5.7534,5.85,15000.0],["1995-03-29",5.9328,6.0156,5.85,5.8776,37000.0],["1995-03-30",5.8638,6.0156,5.85,5.85,6400.0],["1995-03-31",5.9052,5.9604,5.85,5.9604,48000.0],["1995-04-03",5.85,5.9328,5.7948,5.7948,60600.0],["1995-04-04",5.9604,5.9604,5.9052,5.9604,10600.0],["1995-04-05",5.9604,5.9604,5.7948,5.9604,342800.0],["1995-04-06",5.7948,6.1811,5.7948,6.126,69400.0],["1995-04-07",6.1811,6.1811,6.0156,6.126,38600.0],["1995-04-10",5.9742,6.126,5.9604,6.0708,13600.0],["1995-04-11",5.9604,6.126,5.9604,6.0708,5200.0],["1995-04-12",6.126,6.126,5.9604,5.9604,40400.0],["1995-04-13",6.126,6.126,5.9604,6.0156,4400.0],["1995-04-17",6.126,6.126,5.9604,5.9604,68000.0],["1995-04-18",6.126,6.126,5.9052,6.0156,26800.0],["1995-04-19",6.0708,6.0708,5.8086,5.8086,29800.0],["1995-04-20",5.8086,5.9052,5.6845,5.85,65200.0],["1995-04-21",5.7396,5.85,5.7396,5.85,45000.0],["1995-04-24",5.6845,5.85,5.6845,5.8362,2200.0],["1995-04-25",5.85,5.85,5.6845,5.6845,13000.0],["1995-04-26",5.7948,5.7948,5.7396,5.7396,800.0],["1995-04-27",5.7396,5.7672,5.6845,5.7396,17600.0],["1995-04-28",5.85,5.9052,5.6845,5.7948,26200.0],["1995-05-01",5.7396,5.9052,5.7396,5.9052,4000.0],["1995-05-02",5.9052,5.9052,5.85,5.9052,4200.0],["1995-05-03",5.9052,6.1812,5.7396,6.0156,65800.0],["1995-05-04",6.126,6.126,5.9604,5.9604,10400.0],["1995-05-05",5.9604,6.0708,5.85,6.0156,26000.0],["1995-05-08",6.0156,6.0156,5.85,5.85,10400.0],["1995-05-09",5.85,6.0156,5.8224,6.0156,82800.0],["1995-05-10",6.0156,6.0156,5.85,5.988,181800.0],["1995-05-11",6.0156,6.0156,5.85,5.85,800.0],["1995-05-12",6.0429,6.1538,5.9875,5.9875,43800.0],["1995-05-15",6.1538,6.1538,5.9875,6.0707,1800.0],["1995-05-16",5.9875,6.1538,5.9875,6.043,7000.0],["1995-05-17",6.1538,6.2093,6.0984,6.0984,43600.0],["1995-05-18",6.0984,6.2093,6.043,6.1538,60800.0],["1995-05-19",6.1538,6.1538,5.9875,6.1538,85800.0],["1995-05-22",6.043,6.1538,5.9875,6.1538,23200.0],["1995-05-23",5.9875,6.1538,5.9875,5.9875,4000.0],["1995-05-24",5.9875,5.9875,5.9598,5.9875,59200.0],["1995-05-25",5.9875,6.0984,5.9875,6.0707,24600.0],["1995-05-26",6.0014,6.0707,5.9875,6.0707,8200.0],["1995-05-30",5.9875,6.1538,5.9875,6.1538,7600.0],["1995-05-31",5.9875,6.1538,5.9321,6.043,161000.0],["1995-06-01",6.0429,6.0984,6.0429,6.0984,57000.0],["1995-06-02",6.0429,6.1538,6.0429,6.0707,19400.0],["1995-06-05",6.0429,6.0707,6.0429,6.0707,32800.0],["1995-06-06",6.0984,6.1538,6.043,6.1538,3000.0],["1995-06-07",6.043,6.043,6.043,6.043,2800.0],["1995-06-08",6.043,6.1538,6.043,6.043,10600.0],["1995-06-09",6.043,6.1538,6.043,6.043,15000.0],["1995-06-12",6.0984,6.1538,6.043,6.043,11800.0],["1995-06-13",6.2647,6.2647,6.043,6.043,6000.0],["1995-06-14",6.2647,6.2647,6.043,6.043,5000.0],["1995-06-15",6.2508,6.2647,6.0429,6.1815,12600.0],["1995-06-16",6.2647,6.2647,6.043,6.043,48400.0],["1995-06-19",6.0429,6.2093,6.0429,6.2093,14000.0],["1995-06-20",6.043,6.2647,6.043,6.043,34800.0],["1995-06-21",6.2647,6.2647,6.043,6.2647,10400.0],["1995-06-22",6.2647,6.3202,6.043,6.3063,42600.0],["1995-06-23",6.3756,6.6528,6.2093,6.6528,115600.0],["1995-06-26",6.5142,6.6528,6.431,6.5974,15400.0],["1995-06-27",6.431,6.5974,6.431,6.5142,39200.0],["1995-06-28",6.431,6.5974,6.431,6.5974,64800.0],["1995-06-29",6.5973,6.5973,6.431,6.431,22800.0],["1995-06-30",6.4588,6.5974,5.8766,5.8766,201200.0],["1995-07-03",5.9875,6.0845,5.8766,6.0845,15400.0],["1995-07-05",6.0429,6.0984,5.8766,6.0152,66800.0],["1995-07-06",6.0984,6.0984,5.9321,6.0984,98400.0],["1995-07-07",5.9875,6.0984,5.9875,5.9875,52800.0],["1995-07-10",6.0984,6.0984,5.9321,6.043,57000.0],["1995-07-11",5.9321,6.0984,5.9321,6.0291,30400.0],["1995-07-12",5.8766,6.0429,5.8766,5.9321,20400.0],["1995-07-13",6.0984,6.0984,5.8766,6.0984,30000.0],["1995-07-14",6.0845,6.0984,5.8766,5.9875,8600.0],["1995-07-17",6.0984,6.0984,5.9321,5.9321,52800.0],["1995-07-18",5.9321,6.043,5.7658,5.8212,71800.0],["1995-07-19",5.8212,5.8766,5.7103,5.8212,107000.0],["1995-07-20",5.8212,5.8212,5.7103,5.8212,371200.0],["1995-07-21",5.8212,5.8212,5.7103,5.7103,60200.0],["1995-07-24",5.8212,5.8212,5.7103,5.7103,336200.0],["1995-07-25",5.738,5.8212,5.6549,5.6549,92800.0],["1995-07-26",5.8212,5.8766,5.6549,5.8766,41800.0],["1995-07-27",5.7657,6.0429,5.7657,6.0152,213400.0],["1995-07-28",5.9875,6.0984,5.8766,6.043,106600.0],["1995-07-31",5.9321,6.043,5.8766,6.043,25400.0],["1995-08-01",5.8766,5.9875,5.8766,5.9459,161000.0],["1995-08-02",5.8766,6.0429,5.8766,5.9667,71800.0],["1995-08-03",5.8766,6.043,5.8766,5.9459,51600.0],["1995-08-04",6.043,6.043,5.8766,5.8766,99000.0],["1995-08-07",6.043,6.043,5.8766,6.043,1200.0],["1995-08-08",5.8766,6.1538,5.8766,6.1538,79800.0],["1995-08-09",6.2093,6.2647,6.1538,6.1538,36400.0],["1995-08-10",6.1538,6.3202,6.1538,6.1538,27200.0],["1995-08-11",6.1538,6.3202,6.1538,6.1538,11200.0],["1995-08-14",6.3063,6.3201,6.1538,6.237,13800.0],["1995-08-15",6.3201,6.3201,6.1538,6.3201,8800.0],["1995-08-16",6.1538,6.3201,6.1538,6.3201,22800.0],["1995-08-17",6.3201,6.431,6.2093,6.2093,122800.0],["1995-08-18",6.3756,6.3756,6.2093,6.3756,51000.0],["1995-08-21",6.3756,6.4865,6.2093,6.4865,82000.0],["1995-08-22",6.5132,6.5132,6.3462,6.3462,79400.0],["1995-08-23",6.6245,6.6802,6.4575,6.6802,85600.0],["1995-08-24",6.6802,6.6802,6.5132,6.5967,43800.0],["1995-08-25",6.6802,6.6802,6.5132,6.6663,36200.0],["1995-08-28",6.5132,6.7219,6.5132,6.708,102000.0],["1995-08-29",6.7359,6.7359,6.5689,6.6802,81000.0],["1995-08-30",6.7359,6.7359,6.5689,6.6802,83800.0],["1995-08-31",6.6802,6.7359,6.5689,6.5689,18600.0],["1995-09-01",6.5689,6.7359,6.5689,6.5689,15600.0],["1995-09-05",6.7359,6.7359,6.5689,6.6663,93600.0],["1995-09-06",6.5689,6.7359,6.5689,6.6802,41000.0],["1995-09-07",6.5689,6.7915,6.5689,6.7915,2200.0],["1995-09-08",6.6802,6.9029,6.5689,6.9029,124000.0],["1995-09-11",6.6802,6.9029,6.6802,6.8194,109200.0],["1995-09-12",6.6802,6.9029,6.6802,6.8194,17400.0],["1995-09-13",6.6802,6.9585,6.2905,6.4297,220600.0],["1995-09-14",6.374,6.5132,6.2905,6.4575,133600.0],["1995-09-15",6.3462,6.7915,6.3462,6.7915,167000.0],["1995-09-18",6.6245,6.708,6.4575,6.6245,79400.0],["1995-09-19",6.4575,6.5689,6.4575,6.5689,18800.0],["1995-09-20",6.6802,6.6802,6.5132,6.5132,30200.0],["1995-09-21",6.5132,6.6802,6.5132,6.6245,35800.0],["1995-09-22",6.6245,6.6245,6.5132,6.6245,2200.0],["1995-09-25",6.5132,6.6524,6.5132,6.5132,23400.0],["1995-09-26",6.5132,6.6802,6.5132,6.5967,22400.0],["1995-09-27",6.5132,6.6524,6.4575,6.5132,152600.0],["1995-09-28",6.6245,6.6802,6.4575,6.5967,27200.0],["1995-09-29",6.5132,6.6663,6.4575,6.4575,48600.0],["1995-10-02",6.5132,6.5689,6.4575,6.4854,70400.0],["1995-10-03",6.4575,6.6245,6.4575,6.6245,98000.0],["1995-10-04",6.4575,6.6245,6.4019,6.4019,98400.0],["1995-10-05",6.5132,6.5132,6.3462,6.4575,28800.0],["1995-10-06",6.4575,6.4575,6.2905,6.3184,242800.0],["1995-10-09",6.2905,6.4575,6.2348,6.4575,43000.0],["1995-10-10",6.2349,6.4019,6.2349,6.3184,46400.0],["1995-10-11",6.3184,6.5689,6.3184,6.5689,92800.0],["1995-10-12",6.4854,6.5689,6.4019,6.4019,14200.0],["1995-10-13",6.5689,6.5689,6.5132,6.5132,1400.0],["1995-10-16",6.5689,6.5689,6.4019,6.4158,29000.0],["1995-10-17",6.5132,6.5132,6.2348,6.3462,45400.0],["1995-10-18",6.2348,6.4575,6.1792,6.1792,161400.0],["1995-10-19",6.1792,6.3462,6.1792,6.3462,103600.0],["1995-10-20",6.3462,6.6245,6.2348,6.4575,188400.0],["1995-10-23",6.4019,6.6245,6.4019,6.4019,7400.0],["1995-10-24",6.6245,6.6245,6.4019,6.4297,12200.0],["1995-10-25",6.4019,6.6245,6.3462,6.4019,49600.0],["1995-10-26",6.4297,6.4297,6.1235,6.1235,31200.0],["1995-10-27",6.1235,6.1235,5.9008,5.9565,114400.0],["1995-10-30",6.0678,6.2348,5.9008,6.1235,56600.0],["1995-10-31",6.1235,6.1792,6.0122,6.1792,111400.0],["1995-11-01",6.0261,6.1792,5.9843,5.9843,39400.0],["1995-11-02",6.0122,6.0678,5.9565,6.0678,62800.0],["1995-11-03",6.1792,6.1792,5.9565,6.1792,15200.0],["1995-11-06",6.0122,6.1235,5.9565,6.0122,22200.0],["1995-11-07",6.0122,6.1235,6.0122,6.0122,32400.0],["1995-11-08",6.0678,6.1235,6.0122,6.0122,19200.0],["1995-11-09",6.0122,6.1792,6.0122,6.1235,13200.0],["1995-11-10",6.1792,6.1792,6.0122,6.0122,28000.0],["1995-11-13",6.1792,6.1792,6.0122,6.0957,31800.0],["1995-11-14",6.0122,6.1792,6.0122,6.0122,33600.0],["1995-11-15",6.0122,6.1792,6.0122,6.0122,28400.0],["1995-11-16",6.0678,6.1235,6.0122,6.0122,125000.0],["1995-11-17",6.1792,6.2905,6.0678,6.2905,195800.0],["1995-11-20",6.1235,6.2905,6.1235,6.2348,8800.0],["1995-11-21",6.3176,6.3176,6.1499,6.2896,96400.0],["1995-11-22",6.3176,6.3176,6.2058,6.3176,42600.0],["1995-11-24",6.2617,6.3176,6.2617,6.3176,800.0],["1995-11-27",6.2058,6.3176,6.2058,6.3176,16000.0],["1995-11-28",6.2058,6.3735,6.2058,6.2058,30600.0],["1995-11-29",6.2058,6.3176,6.1499,6.2617,107800.0],["1995-11-30",6.094,6.2617,6.094,6.2617,14800.0],["1995-12-01",6.094,6.2617,6.094,6.094,82800.0],["1995-12-04",6.1499,6.1499,5.9821,5.9821,15000.0],["1995-12-05",6.0381,6.2058,6.0381,6.1219,37800.0],["1995-12-06",6.1499,6.1499,5.9821,6.1219,15200.0],["1995-12-07",6.1219,6.1499,5.9821,6.094,39000.0],["1995-12-08",5.9891,6.094,5.9821,5.9821,48600.0],["1995-12-11",6.094,6.094,5.9821,6.0381,11000.0],["1995-12-12",6.094,6.094,5.9821,5.9821,17600.0],["1995-12-13",5.9821,6.0381,5.9262,6.0381,72800.0],["1995-12-14",6.0381,6.2477,6.0381,6.0381,70600.0],["1995-12-15",6.066,6.066,5.9262,6.0381,110200.0],["1995-12-18",5.9961,6.094,5.9262,5.9262,165200.0],["1995-12-19",5.9821,6.066,5.9262,5.9821,17800.0],["1995-12-20",5.9262,6.066,5.9262,6.066,16600.0],["1995-12-21",6.066,6.066,5.9262,6.066,46400.0],["1995-12-22",6.066,6.066,5.7026,5.7026,63200.0],["1995-12-26",5.7865,5.8703,5.7026,5.8703,2400.0],["1995-12-27",5.7026,5.8703,5.7026,5.7026,20000.0],["1995-12-28",5.8703,5.8703,5.7026,5.8144,7600.0],["1995-12-29",5.7026,5.8144,5.1994,5.1994,91600.0],["1996-01-02",5.3672,5.3672,5.1994,5.3392,64400.0],["1996-01-03",5.3672,5.4231,5.2553,5.4231,70800.0],["1996-01-04",5.4231,5.4231,5.3113,5.3113,44000.0],["1996-01-05",5.3113,5.4231,5.3113,5.3113,23200.0],["1996-01-08",5.4231,5.4231,5.4231,5.4231,1600.0],["1996-01-09",5.4231,5.4231,5.3113,5.4231,16000.0],["1996-01-10",5.1994,5.3672,5.1994,5.1994,51200.0],["1996-01-11",5.2274,5.3112,5.1435,5.1435,6800.0],["1996-01-12",5.2274,5.3112,5.0876,5.0876,76800.0],["1996-01-15",5.0876,5.2553,5.0876,5.0876,4400.0],["1996-01-16",5.1715,5.2553,4.9199,4.9199,38800.0],["1996-01-17",4.9199,5.0876,4.9199,4.9199,6800.0],["1996-01-18",5.0876,5.0876,4.9199,5.0876,23600.0],["1996-01-19",5.0876,5.0876,4.8081,4.864,82400.0],["1996-01-22",4.5844,4.6963,4.3329,4.3608,62800.0],["1996-01-23",4.5285,4.6404,4.4167,4.6404,69200.0],["1996-01-24",4.6404,4.8081,4.5844,4.8081,96400.0],["1996-01-25",4.8081,4.8081,4.6404,4.6404,23600.0],["1996-01-26",4.6963,4.8081,4.6404,4.6683,87800.0],["1996-01-29",4.8081,4.8081,4.6963,4.8081,32000.0],["1996-01-30",4.8081,4.8081,4.6404,4.6963,50400.0],["1996-01-31",4.6404,4.8081,4.6404,4.6404,36800.0],["1996-02-01",4.7242,4.8081,4.6404,4.6404,6600.0],["1996-02-02",4.8081,4.8081,4.6404,4.7242,4000.0],["1996-02-05",4.4726,4.4726,4.249,4.3049,95200.0],["1996-02-06",4.3049,4.3049,4.1372,4.1372,252200.0],["1996-02-07",4.3049,4.5844,4.3049,4.5844,68400.0],["1996-02-08",4.5844,4.8081,4.5425,4.7522,107000.0],["1996-02-09",4.8081,4.8081,4.6963,4.7522,19800.0],["1996-02-12",4.6963,4.8081,4.6963,4.8081,64200.0],["1996-02-13",4.8081,4.9199,4.6963,4.8081,127200.0],["1996-02-14",4.9199,4.9199,4.8081,4.9199,60800.0],["1996-02-15",4.8081,4.9199,4.8081,4.9199,40000.0],["1996-02-16",4.9199,4.9199,4.8081,4.9199,36000.0],["1996-02-20",4.8345,5.0031,4.8345,4.9469,126000.0],["1996-02-21",4.8907,5.0031,4.8907,5.0031,104400.0],["1996-02-22",5.0031,5.0031,4.8907,4.9469,13800.0],["1996-02-23",4.989,5.0031,4.8907,4.8907,131000.0],["1996-02-26",4.8907,5.0031,4.8907,5.0031,3200.0],["1996-02-27",5.0031,5.0031,4.8907,4.9469,18200.0],["1996-02-28",4.8907,4.8907,4.8907,4.8907,400.0],["1996-02-29",5.0031,5.0031,4.8907,4.8907,47000.0],["1996-03-01",5.0031,5.0031,4.8907,4.8907,33400.0],["1996-03-04",5.0031,5.0031,4.8907,4.8907,26400.0],["1996-03-05",5.0031,5.0031,4.8907,4.9469,71200.0],["1996-03-06",4.9469,5.0031,4.8907,5.0031,18800.0],["1996-03-07",4.9469,5.0031,4.8907,4.9469,17800.0],["1996-03-08",4.9469,4.975,4.8907,4.9469,133000.0],["1996-03-11",4.8907,5.0031,4.8907,4.8907,17200.0],["1996-03-12",4.8907,5.0031,4.8907,5.0031,5400.0],["1996-03-13",5.0593,5.0593,4.8907,5.0031,25000.0],["1996-03-14",4.8907,5.0593,4.8907,4.9469,27200.0],["1996-03-15",4.9469,5.0593,4.8907,4.8907,66200.0],["1996-03-18",5.0593,5.0593,4.8907,5.0031,22600.0],["1996-03-19",4.975,5.0593,4.8907,4.8907,30000.0],["1996-03-20",5.0593,5.0593,4.8907,4.975,13600.0],["1996-03-21",4.8907,5.0593,4.8907,4.9469,4000.0],["1996-03-22",4.8907,4.975,4.8907,4.975,189200.0],["1996-03-25",5.0031,5.0593,4.9188,5.0593,8800.0],["1996-03-26",5.0031,5.0593,4.9188,5.0593,46200.0],["1996-03-27",5.0593,5.0593,4.8907,5.0593,19200.0],["1996-03-28",5.0593,5.0593,4.8907,4.975,117800.0],["1996-03-29",5.0312,5.1717,4.9469,5.1717,30600.0],["1996-04-01",5.0593,5.1717,4.9469,5.1717,19400.0],["1996-04-02",5.0031,5.1717,5.0031,5.1717,32000.0],["1996-04-03",5.2279,5.2279,5.0593,5.1717,99200.0],["1996-04-04",5.2279,5.2279,5.0593,5.2279,13000.0],["1996-04-08",5.0593,5.228,5.0593,5.0593,106400.0],["1996-04-09",5.2279,5.2279,5.0593,5.2279,43600.0],["1996-04-10",5.2279,5.2842,5.0593,5.2842,18800.0],["1996-04-11",5.0734,5.0734,4.9469,5.0312,95000.0],["1996-04-12",5.2842,5.5652,5.0593,5.3966,161200.0],["1996-04-15",5.5652,5.5652,5.3966,5.3966,23200.0],["1996-04-16",5.3966,5.6215,5.3966,5.509,65400.0],["1996-04-17",5.6215,5.6215,5.509,5.509,71600.0],["1996-04-18",5.5933,5.7339,5.509,5.5652,79000.0],["1996-04-19",5.7339,5.7339,5.5652,5.6777,67600.0],["1996-04-22",5.7339,5.7339,5.6355,5.6777,87200.0],["1996-04-23",5.5652,5.7339,5.5652,5.5652,21400.0],["1996-04-24",5.7339,5.7339,5.5652,5.6777,122400.0],["1996-04-25",5.6777,5.7058,5.6215,5.6215,129800.0],["1996-04-26",5.6215,5.7339,5.6215,5.6215,5600.0],["1996-04-29",5.6215,5.7058,5.6215,5.6215,17800.0],["1996-04-30",5.6215,5.8463,5.6215,5.8463,325000.0],["1996-05-01",5.8463,5.8463,5.6777,5.8463,41800.0],["1996-05-02",5.9025,5.9587,5.7901,5.8463,216200.0],["1996-05-03",6.015,6.3522,5.8463,6.2398,154400.0],["1996-05-06",6.2398,6.4928,6.2398,6.3522,138600.0],["1996-05-07",6.3522,6.4647,6.3522,6.3522,113000.0],["1996-05-08",6.3522,6.4647,6.1274,6.1836,175400.0],["1996-05-09",6.1836,6.5209,6.1836,6.296,162400.0],["1996-05-10",6.296,6.3803,6.2398,6.2679,64000.0],["1996-05-13",6.2398,6.296,6.2398,6.296,136200.0],["1996-05-14",6.2398,6.5209,6.2398,6.3522,132000.0],["1996-05-15",6.3101,6.5209,6.296,6.3522,139800.0],["1996-05-16",6.3522,6.5209,6.3522,6.4647,32800.0],["1996-05-17",6.3522,6.5209,6.3522,6.5209,51600.0],["1996-05-20",6.3522,6.5771,6.3522,6.5209,111200.0],["1996-05-21",6.4915,6.6044,6.4915,6.548,35800.0],["1996-05-22",6.6044,6.6044,6.4915,6.6044,33200.0],["1996-05-23",6.4915,6.5198,6.4915,6.4915,7600.0],["1996-05-24",6.4915,6.4915,6.1811,6.2375,107000.0],["1996-05-28",6.1528,6.1528,6.0399,6.1246,22200.0],["1996-05-29",6.2093,6.3222,6.1528,6.1528,49400.0],["1996-05-30",6.1528,6.2375,6.1528,6.2093,78200.0],["1996-05-31",6.1528,6.3222,6.1528,6.3222,22200.0],["1996-06-03",6.1528,6.4351,6.1528,6.4351,63400.0],["1996-06-04",6.3222,6.548,6.3222,6.5198,66600.0],["1996-06-05",6.548,6.6044,6.4915,6.4915,81600.0],["1996-06-06",6.4915,6.548,6.4351,6.4633,25000.0],["1996-06-07",6.4351,6.4351,6.2093,6.3786,36400.0],["1996-06-10",6.2657,6.3786,6.2657,6.3786,36400.0],["1996-06-11",6.3786,6.8302,6.3222,6.7597,221200.0],["1996-06-12",6.7738,6.8867,6.4915,6.548,119200.0],["1996-06-13",6.548,6.548,6.3786,6.3786,61000.0],["1996-06-14",6.3786,6.6044,6.3786,6.4351,114200.0],["1996-06-17",6.4351,6.548,6.4351,6.548,34600.0],["1996-06-18",6.4351,6.7173,6.4351,6.548,94400.0],["1996-06-19",6.548,6.548,6.3222,6.3222,161200.0],["1996-06-20",6.3786,6.548,6.1528,6.548,193000.0],["1996-06-21",6.4915,6.6044,6.3222,6.3222,151200.0],["1996-06-24",6.3222,6.4915,6.3222,6.3504,9600.0],["1996-06-25",6.3222,6.4915,6.3222,6.3786,159800.0],["1996-06-26",6.2657,6.3786,6.2093,6.3222,123600.0],["1996-06-27",6.294,6.3786,6.2093,6.2657,79000.0],["1996-06-28",6.2657,6.548,6.2657,6.4351,295600.0],["1996-07-01",6.4351,6.4915,6.3786,6.4069,225200.0],["1996-07-02",6.4351,6.4351,6.3786,6.4351,38600.0],["1996-07-03",6.3786,6.4351,6.3786,6.3786,4800.0],["1996-07-05",6.3786,6.3786,6.3786,6.3786,0.0],["1996-07-08",6.4069,6.4351,6.3786,6.3786,57800.0],["1996-07-09",6.3222,6.4351,6.3222,6.4351,43400.0],["1996-07-10",6.4351,6.4351,6.3222,6.3222,12200.0],["1996-07-11",6.3222,6.548,6.3222,6.4351,64600.0],["1996-07-12",6.4351,6.4915,6.3786,6.4351,69400.0],["1996-07-15",6.3786,6.4915,6.3786,6.4069,65600.0],["1996-07-16",6.3786,6.4915,6.2657,6.3786,156800.0],["1996-07-17",6.548,7.2818,6.4351,7.1689,497800.0],["1996-07-18",7.1125,7.2254,6.8867,6.8867,141800.0],["1996-07-19",6.8867,6.9431,6.8867,6.8867,411600.0],["1996-07-22",6.9431,6.9996,6.7738,6.9996,83800.0],["1996-07-23",6.9149,6.9996,6.8302,6.8302,26200.0],["1996-07-24",6.8302,6.9996,6.7738,6.8584,30600.0],["1996-07-25",6.7738,6.9431,6.7738,6.8584,78800.0],["1996-07-26",6.9431,6.9431,6.7738,6.8726,149200.0],["1996-07-29",6.9996,6.9996,6.7738,6.8867,58200.0],["1996-07-30",6.7738,6.9431,6.7738,6.7738,54800.0],["1996-07-31",6.8584,6.9431,6.7738,6.7738,148600.0],["1996-08-01",6.9431,6.9996,6.7738,6.8867,59000.0],["1996-08-02",6.9996,7.2254,6.8302,7.2254,182200.0],["1996-08-05",7.1689,7.3383,7.1125,7.3383,161600.0],["1996-08-06",7.2818,7.5076,7.2254,7.4511,239400.0],["1996-08-07",7.3383,7.564,7.2818,7.4511,246000.0],["1996-08-08",7.3947,7.564,7.3947,7.4794,134000.0],["1996-08-09",7.4511,7.564,7.3947,7.5076,91000.0],["1996-08-12",7.564,7.564,7.2818,7.31,45000.0],["1996-08-13",7.3947,7.7334,7.3383,7.7334,158400.0],["1996-08-14",7.7334,7.7334,7.564,7.6628,52200.0],["1996-08-15",7.6769,7.6769,7.5076,7.6205,37600.0],["1996-08-16",7.5076,7.6769,7.5076,7.6769,30600.0],["1996-08-19",7.6769,7.6769,7.5076,7.5923,63400.0],["1996-08-20",7.5345,7.8177,7.5345,7.7894,221000.0],["1996-08-21",7.7044,7.8461,7.6478,7.7611,128000.0],["1996-08-22",7.8177,7.931,7.7044,7.8177,68200.0],["1996-08-23",7.7611,7.8744,7.6478,7.7044,125200.0],["1996-08-26",7.7044,7.8177,7.6478,7.7611,62600.0],["1996-08-27",7.7044,7.7611,7.5911,7.6761,136000.0],["1996-08-28",7.5911,7.8744,7.5911,7.8177,155200.0],["1996-08-29",7.7611,7.9877,7.7611,7.8744,181400.0],["1996-08-30",7.9877,8.101,7.8744,7.9877,203200.0],["1996-09-03",7.9877,8.0443,7.931,7.931,179000.0],["1996-09-04",7.931,8.101,7.931,7.9877,123000.0],["1996-09-05",8.1576,8.6675,7.9877,8.4798,278600.0],["1996-09-06",8.6675,8.7808,8.5542,8.6675,280400.0],["1996-09-09",8.7808,8.7808,8.6108,8.6108,145200.0],["1996-09-10",8.6108,9.1207,8.6108,9.0357,331800.0],["1996-09-11",8.9507,9.064,8.9507,9.0074,258000.0],["1996-09-12",9.064,9.064,8.7808,8.8941,644600.0],["1996-09-13",8.9507,9.1773,8.8374,9.064,347800.0],["1996-09-16",9.1773,9.1773,8.9507,9.0074,579800.0],["1996-09-17",8.8941,9.234,8.8941,9.064,434000.0],["1996-09-18",9.234,9.234,8.9507,8.9507,179200.0],["1996-09-19",8.8374,9.0074,8.8374,8.8941,43200.0],["1996-09-20",8.8941,9.1207,8.8658,9.064,160800.0],["1996-09-23",9.064,9.1773,8.9507,9.0924,200600.0],["1996-09-24",9.0074,9.1207,9.0074,9.064,116600.0],["1996-09-25",9.0357,9.064,8.9507,9.0074,136000.0],["1996-09-26",8.9507,9.064,8.9507,9.0074,95800.0],["1996-09-27",8.9507,9.064,8.9507,8.9507,111600.0],["1996-09-30",9.0074,9.0074,8.9507,9.0074,96000.0],["1996-10-01",8.9507,9.0074,8.9507,9.0074,209000.0],["1996-10-02",8.9507,9.1773,8.9507,9.0924,87800.0],["1996-10-03",9.0074,9.1773,9.0074,9.0924,149400.0],["1996-10-04",9.0074,9.4606,9.0074,9.2942,444400.0],["1996-10-07",9.4039,9.6872,9.4039,9.5739,209000.0],["1996-10-08",9.4889,9.6022,9.4606,9.4606,35800.0],["1996-10-09",9.6305,9.6305,9.234,9.3756,109600.0],["1996-10-10",9.3756,9.4039,9.2906,9.4039,20800.0],["1996-10-11",9.319,9.4039,9.319,9.3756,76200.0],["1996-10-14",9.4606,9.5739,9.319,9.4039,111600.0],["1996-10-15",9.4039,9.4606,7.9877,8.101,898000.0],["1996-10-16",8.0443,8.1576,7.7611,7.8744,188800.0],["1996-10-17",7.7611,7.931,7.5911,7.6478,74200.0],["1996-10-18",7.6478,7.6478,7.4212,7.5345,166200.0],["1996-10-21",7.5911,7.9877,7.4778,7.8177,336200.0],["1996-10-22",7.8177,8.101,7.7611,8.0302,161400.0],["1996-10-23",8.1576,8.1576,7.8744,7.931,116200.0],["1996-10-24",7.9877,8.1576,7.9877,7.9877,78800.0],["1996-10-25",8.1576,8.1576,7.9877,8.0443,16400.0],["1996-10-28",8.101,8.101,7.8744,7.931,230800.0],["1996-10-29",7.931,8.016,7.931,7.931,14800.0],["1996-10-30",8.0443,8.0443,8.016,8.0443,200400.0],["1996-10-31",8.0443,8.101,7.931,7.931,93200.0],["1996-11-01",8.101,8.101,7.7611,7.8744,92400.0],["1996-11-04",7.8744,7.8744,7.7611,7.7611,49000.0],["1996-11-05",7.7611,7.9877,7.7044,7.7611,75200.0],["1996-11-06",7.6478,7.8177,7.5911,7.7611,205400.0],["1996-11-07",7.6478,7.9877,7.6478,7.9877,147600.0],["1996-11-08",7.9877,7.9877,7.931,7.931,44600.0],["1996-11-11",7.931,7.9877,7.4778,7.5487,138000.0],["1996-11-12",7.6478,7.6478,7.0246,7.1946,338000.0],["1996-11-13",7.1946,7.2796,6.9397,6.9963,104200.0],["1996-11-14",6.9963,7.1096,6.9113,7.0246,488000.0],["1996-11-15",7.1379,7.1946,7.0813,7.1379,260000.0],["1996-11-18",7.1946,7.3079,7.1379,7.1521,288800.0],["1996-11-19",7.1697,7.2835,7.1697,7.1982,103600.0],["1996-11-20",7.1128,7.2266,7.1128,7.1697,167600.0],["1996-11-21",7.1128,7.2835,7.1128,7.1128,259800.0],["1996-11-22",7.1128,7.3404,7.1128,7.1697,80600.0],["1996-11-25",7.2835,7.2835,7.0559,7.1413,99600.0],["1996-11-26",7.2266,7.2266,7.0844,7.1982,79400.0],["1996-11-27",7.2266,7.2266,7.0844,7.0844,56200.0],["1996-11-29",7.1555,7.1555,7.0559,7.0559,31200.0],["1996-12-02",7.0559,7.1128,6.999,6.999,145400.0],["1996-12-03",7.0559,7.4543,6.999,7.2835,53000.0],["1996-12-04",7.2835,7.3404,7.2266,7.3404,33600.0],["1996-12-05",7.2835,7.625,7.2835,7.3973,100600.0],["1996-12-06",7.3404,7.4543,7.2835,7.3973,62800.0],["1996-12-09",7.5112,7.881,7.4543,7.8241,100000.0],["1996-12-10",7.7672,8.2509,7.6819,8.0802,215600.0],["1996-12-11",8.0233,8.0233,7.7388,7.881,224800.0],["1996-12-12",7.881,7.9095,7.7672,7.7672,46400.0],["1996-12-13",7.7672,7.8526,7.7388,7.7388,141600.0],["1996-12-16",7.7672,7.8241,7.2835,7.312,117400.0],["1996-12-17",7.2835,7.5681,7.2835,7.4542,70400.0],["1996-12-18",7.3404,7.4543,7.2266,7.2266,19800.0],["1996-12-19",7.2266,7.3404,7.1697,7.2551,161200.0],["1996-12-20",7.3973,7.5112,7.3973,7.4542,69000.0],["1996-12-23",7.4542,7.4542,7.1128,7.2124,543400.0],["1996-12-24",7.1128,7.1128,7.1128,7.1128,4000.0],["1996-12-26",7.2266,7.4542,7.2266,7.4258,39600.0],["1996-12-27",7.2835,7.5112,7.2835,7.3831,47800.0],["1996-12-30",7.5112,7.5112,7.2835,7.2835,43000.0],["1996-12-31",7.3973,7.5111,7.2266,7.5111,105400.0],["1997-01-02",7.5112,7.5681,7.2835,7.4827,103600.0],["1997-01-03",7.5112,7.625,7.3973,7.5681,122200.0],["1997-01-06",7.7388,7.7388,7.625,7.7388,45600.0],["1997-01-07",7.7388,8.0233,7.5681,7.9095,159200.0],["1997-01-08",7.9095,8.0233,7.9095,7.9095,127800.0],["1997-01-09",7.9379,8.1371,7.9095,8.1371,163600.0],["1997-01-10",7.9095,8.0802,7.9095,8.0233,10400.0],["1997-01-13",8.0802,8.0802,7.9095,7.9664,64800.0],["1997-01-14",7.9095,8.0233,7.7103,7.8526,124200.0],["1997-01-15",7.7957,8.194,7.7957,8.194,65800.0],["1997-01-16",8.0517,8.3647,8.0517,8.2509,73800.0],["1997-01-17",8.2509,8.4927,8.1371,8.4927,189400.0],["1997-01-20",8.5354,8.5354,8.3078,8.4643,76800.0],["1997-01-21",8.3647,8.4785,8.3647,8.4216,43800.0],["1997-01-22",8.4216,8.4501,8.3078,8.3647,63400.0],["1997-01-23",8.3647,8.4785,8.3647,8.3647,20600.0],["1997-01-24",8.3647,8.4785,8.194,8.3362,60000.0],["1997-01-27",8.3931,8.3931,8.2509,8.2793,96000.0],["1997-01-28",8.4216,8.4216,8.2509,8.3647,30600.0],["1997-01-29",8.3647,8.3647,8.194,8.194,6400.0],["1997-01-30",8.1655,8.3078,8.1371,8.1371,12000.0],["1997-01-31",8.1371,8.2509,8.0233,8.1371,130000.0],["1997-02-03",8.0517,8.4216,7.9664,8.4216,118400.0],["1997-02-04",8.3647,8.5354,8.1655,8.1655,100400.0],["1997-02-05",8.2509,8.2509,8.0802,8.1655,128600.0],["1997-02-06",8.194,8.194,7.7388,7.8526,85600.0],["1997-02-07",7.7957,7.8526,7.5112,7.6819,123000.0],["1997-02-10",7.5681,8.0233,7.5681,7.9664,171200.0],["1997-02-11",7.9664,8.1371,7.9237,8.1371,105000.0],["1997-02-12",8.1371,8.4216,8.1371,8.2651,76400.0],["1997-02-13",8.3647,8.4216,8.2509,8.4216,42000.0],["1997-02-14",8.4785,8.6492,8.3647,8.5923,211600.0],["1997-02-18",8.5354,8.9622,8.5354,8.763,53400.0],["1997-02-19",8.763,9.5027,8.763,9.1044,299800.0],["1997-02-20",9.3077,9.4505,9.1364,9.3077,571200.0],["1997-02-21",9.3648,9.5076,9.3077,9.3648,118600.0],["1997-02-24",9.3648,9.5361,9.3648,9.4219,209600.0],["1997-02-25",9.5361,9.5361,9.4219,9.5076,63200.0],["1997-02-26",9.5361,9.5647,9.3648,9.479,178000.0],["1997-02-27",9.4219,9.7645,9.2506,9.2792,166200.0],["1997-02-28",9.2506,9.479,8.7367,8.7367,91000.0],["1997-03-03",8.5654,9.5932,8.5083,9.5932,249000.0],["1997-03-04",9.479,9.7074,9.3077,9.5932,244800.0],["1997-03-05",9.5361,9.6503,9.479,9.5932,142400.0],["1997-03-06",9.6218,9.7074,9.3077,9.3363,86200.0],["1997-03-07",9.4219,9.4219,8.908,9.165,92000.0],["1997-03-10",9.1364,9.3077,9.1364,9.3077,14400.0],["1997-03-11",9.1364,9.3648,9.1364,9.3648,41600.0],["1997-03-12",9.3077,9.4219,9.2221,9.2221,7200.0],["1997-03-13",9.2506,9.479,9.2506,9.4219,21600.0],["1997-03-14",9.479,9.8216,9.3648,9.8216,76000.0],["1997-03-17",9.6503,9.6503,9.322,9.3648,47600.0],["1997-03-18",9.3648,9.4219,8.9651,8.9651,58000.0],["1997-03-19",9.0793,9.0793,8.4512,8.5939,145600.0],["1997-03-20",8.5939,8.5939,8.3941,8.3941,37800.0],["1997-03-21",8.3941,8.8509,8.337,8.5654,115000.0],["1997-03-24",8.5654,8.6796,8.5654,8.5654,21000.0],["1997-03-25",8.6796,8.6796,8.3941,8.3941,52600.0],["1997-03-26",8.5083,8.7938,8.337,8.7367,51600.0],["1997-03-27",8.7367,8.8509,8.651,8.6796,45200.0],["1997-03-31",8.6225,8.8509,8.4512,8.4797,150000.0],["1997-04-01",8.4512,8.5083,8.3941,8.5083,33200.0],["1997-04-02",8.4512,8.7367,8.4512,8.6225,84200.0],["1997-04-03",8.4512,8.5654,8.4512,8.4512,15200.0],["1997-04-04",8.4512,8.6225,8.2228,8.2799,68600.0],["1997-04-07",8.337,8.337,7.9944,8.0229,91200.0],["1997-04-08",8.1942,8.1942,8.0229,8.1086,73200.0],["1997-04-09",8.2799,8.6796,8.2799,8.5654,226600.0],["1997-04-10",8.5654,8.6796,8.337,8.4512,338000.0],["1997-04-11",8.3941,8.4512,8.3941,8.4512,1200.0],["1997-04-14",8.5654,8.6225,8.1657,8.5368,96400.0],["1997-04-15",8.7367,8.9651,8.7367,8.8509,130200.0],["1997-04-16",8.7938,9.1364,8.7938,8.9365,96600.0],["1997-04-17",8.9365,9.3363,8.9365,9.2506,285200.0],["1997-04-18",9.3648,9.5932,9.3363,9.5361,98400.0],["1997-04-21",9.3363,9.5361,8.9651,9.1078,60400.0],["1997-04-22",8.9651,9.2506,8.908,9.0507,76000.0],["1997-04-23",9.0793,9.4219,9.0793,9.1935,50200.0],["1997-04-24",9.4219,9.5361,9.1935,9.4505,61200.0],["1997-04-25",9.4505,9.5076,9.3648,9.3648,15200.0],["1997-04-28",9.5361,9.5361,9.3648,9.3648,12400.0],["1997-04-29",9.4219,9.5361,9.3648,9.4219,63000.0],["1997-04-30",9.5932,9.7074,9.479,9.6503,65200.0],["1997-05-01",9.5361,9.7074,9.5361,9.636,16800.0],["1997-05-02",9.5361,10.1071,9.5361,10.05,555400.0],["1997-05-05",10.1642,10.5925,10.05,10.3927,405600.0],["1997-05-06",10.3356,10.7353,10.2785,10.3356,614200.0],["1997-05-07",10.2785,10.8495,10.2785,10.564,152600.0],["1997-05-08",10.564,10.9066,10.4498,10.9066,151600.0],["1997-05-09",10.9066,11.2492,10.7353,11.0208,230400.0],["1997-05-12",11.1921,11.2492,11.0208,11.0208,58000.0],["1997-05-13",11.0208,11.3634,11.0208,11.135,228800.0],["1997-05-14",11.135,11.5347,11.135,11.3063,158200.0],["1997-05-15",11.3063,11.4776,11.2492,11.4776,203800.0],["1997-05-16",11.1921,11.4205,10.7924,10.9637,129000.0],["1997-05-19",11.1921,11.3634,10.9066,11.135,57800.0],["1997-05-20",11.3961,11.3961,11.1671,11.3961,11000.0],["1997-05-21",11.1671,11.3961,11.1671,11.3961,24200.0],["1997-05-22",11.1671,11.2816,11.1671,11.1671,12400.0],["1997-05-23",11.2816,11.3961,11.1671,11.3961,32000.0],["1997-05-27",11.3961,11.3961,11.1671,11.1957,107400.0],["1997-05-28",11.1671,11.3961,11.1098,11.1098,118800.0],["1997-05-29",11.3389,11.3389,11.1098,11.2243,8000.0],["1997-05-30",11.2243,11.2243,11.1098,11.1098,6600.0],["1997-06-02",10.9953,11.3961,10.9953,11.1671,35000.0],["1997-06-03",11.3961,11.3961,11.1671,11.1814,11400.0],["1997-06-04",11.1671,11.3961,11.1671,11.3389,56400.0],["1997-06-05",11.2816,11.3926,11.2816,11.3675,58000.0],["1997-06-06",11.3389,11.3961,11.3389,11.3389,69400.0],["1997-06-09",11.2243,11.5679,11.2243,11.4534,97400.0],["1997-06-10",11.3389,11.5679,11.3389,11.5107,35000.0],["1997-06-11",11.5107,11.5107,11.3389,11.4534,54800.0],["1997-06-12",11.3389,11.5679,11.3389,11.5679,55400.0],["1997-06-13",11.3961,11.6252,11.3961,11.482,49000.0],["1997-06-16",11.5679,11.6252,11.3389,11.6252,61000.0],["1997-06-17",11.3961,11.6825,11.3389,11.6825,65000.0],["1997-06-18",11.4534,11.6825,11.3961,11.5679,77800.0],["1997-06-19",11.6825,12.3697,11.6252,12.341,268200.0],["1997-06-20",12.3124,12.4269,11.9688,11.9688,123200.0],["1997-06-23",12.0833,12.0833,11.6825,11.9115,80800.0],["1997-06-24",11.9688,12.1406,11.6252,11.7397,85600.0],["1997-06-25",11.9115,11.9115,11.5107,11.6825,74600.0],["1997-06-26",11.7397,11.9115,11.4248,11.4248,61000.0],["1997-06-27",11.3961,11.6252,10.5944,10.5944,197400.0],["1997-06-30",10.5944,10.7662,10.1363,10.1363,131800.0],["1997-07-01",10.2794,11.1671,10.2508,10.623,144600.0],["1997-07-02",10.5371,10.9953,10.4226,10.4226,153000.0],["1997-07-03",10.7376,10.7376,10.3653,10.7089,29200.0],["1997-07-07",10.7089,10.7089,10.3653,10.5515,137400.0],["1997-07-08",10.7089,10.7089,10.4226,10.4226,254400.0],["1997-07-09",10.7089,11.1098,10.4799,10.9094,92400.0],["1997-07-10",11.0525,11.7397,10.9953,11.4534,160000.0],["1997-07-11",11.3961,11.797,11.3961,11.797,36600.0],["1997-07-14",11.5679,11.9115,11.5679,11.9115,19400.0],["1997-07-15",11.9115,12.4269,11.9115,12.3697,227600.0],["1997-07-16",12.3697,12.3697,12.0261,12.0261,47200.0],["1997-07-17",12.3124,12.3124,12.0261,12.0261,34000.0],["1997-07-18",12.0261,12.656,12.0261,12.3697,51600.0],["1997-07-21",12.3697,12.5987,12.3697,12.5415,263000.0],["1997-07-22",12.4269,13.3003,12.4269,13.2859,365800.0],["1997-07-23",13.2859,13.4864,13.0282,13.4864,177400.0],["1997-07-24",13.2859,13.515,13.1141,13.4577,136600.0],["1997-07-25",13.2859,13.6868,13.2859,13.4005,59400.0],["1997-07-28",13.4577,13.6868,13.4005,13.4291,27800.0],["1997-07-29",13.6868,13.6868,13.4005,13.4005,64600.0],["1997-07-30",13.2573,13.6868,13.2573,13.6868,88200.0],["1997-07-31",13.7441,13.7441,13.2859,13.6868,58600.0],["1997-08-01",13.4005,13.7441,13.4005,13.6868,70400.0],["1997-08-04",13.6868,13.7441,13.4005,13.7441,77200.0],["1997-08-05",13.515,14.374,13.515,14.1449,176200.0],["1997-08-06",14.2022,14.6604,14.2022,14.6604,267800.0],["1997-08-07",14.4886,14.7176,14.374,14.6317,44200.0],["1997-08-08",14.6604,14.6604,14.4313,14.6604,55400.0],["1997-08-11",14.374,14.6031,13.9159,13.9159,273400.0],["1997-08-12",13.8014,14.1593,13.8014,14.0304,66400.0],["1997-08-13",14.0304,14.2022,13.5723,13.5723,44200.0],["1997-08-14",13.4005,13.7441,13.3432,13.3432,53400.0],["1997-08-15",13.3432,13.6868,12.9996,13.3146,27400.0],["1997-08-18",13.1141,13.3146,12.4842,12.8278,63600.0],["1997-08-19",12.86,13.2044,12.6303,13.2044,29200.0],["1997-08-20",13.2044,13.2044,12.6877,12.9748,29600.0],["1997-08-21",12.9748,12.9748,12.6303,12.7021,51000.0],["1997-08-22",12.0562,12.4007,11.9414,12.4007,73800.0],["1997-08-25",12.4007,13.5489,12.2859,13.1183,206000.0],["1997-08-26",12.9174,13.6063,12.86,13.2618,27000.0],["1997-08-27",13.4915,13.6063,12.9174,13.2044,55400.0],["1997-08-28",13.2044,13.4341,13.0896,13.4341,130800.0],["1997-08-29",13.4341,13.4341,13.147,13.4341,31600.0],["1997-09-02",13.4341,13.4341,13.0896,13.0896,15200.0],["1997-09-03",13.0896,13.6637,13.0896,13.6063,38000.0],["1997-09-04",13.3192,13.4915,13.0322,13.0322,34200.0],["1997-09-05",13.2905,13.3192,12.9748,13.2044,12400.0],["1997-09-08",13.3192,13.3192,12.6303,12.6447,24000.0],["1997-09-09",12.9748,12.9748,12.7164,12.7164,13200.0],["1997-09-10",12.6303,12.9748,12.6303,12.86,22000.0],["1997-09-11",12.9174,13.0896,12.7451,12.8025,54400.0],["1997-09-12",12.7451,12.9748,12.7451,12.7738,3400.0],["1997-09-15",12.6303,12.6303,12.4007,12.4581,19400.0],["1997-09-16",12.4007,12.8025,12.4007,12.7595,21000.0],["1997-09-17",12.86,12.86,12.5155,12.7021,14400.0],["1997-09-18",12.86,13.2044,12.8313,13.1757,41200.0],["1997-09-19",13.7211,13.7785,13.147,13.2044,75800.0],["1997-09-22",13.2044,13.5489,13.147,13.147,56600.0],["1997-09-23",13.0322,13.147,12.7451,12.86,23800.0],["1997-09-24",12.8887,12.8887,12.171,12.3863,94400.0],["1997-09-25",12.5155,12.6303,12.3289,12.4868,59600.0],["1997-09-26",12.659,12.659,12.2858,12.2858,56600.0],["1997-09-29",12.2859,12.6303,12.2859,12.6303,60600.0],["1997-09-30",12.6303,13.5489,12.4007,13.3192,97800.0],["1997-10-01",13.4341,13.8933,13.2044,13.6924,101600.0],["1997-10-02",13.5489,14.0082,13.5489,14.0082,80200.0],["1997-10-03",13.7785,14.4962,13.7785,14.2378,115600.0],["1997-10-06",14.0082,14.2378,13.5058,14.1086,37200.0],["1997-10-07",13.9508,13.9508,13.0035,13.3049,47600.0],["1997-10-08",13.5202,13.7785,13.3192,13.4628,50000.0],["1997-10-09",13.7211,13.7211,13.3766,13.4628,59000.0],["1997-10-10",13.147,13.4915,13.147,13.2331,16800.0],["1997-10-13",13.147,13.5489,13.147,13.147,18800.0],["1997-10-14",13.147,13.4341,13.147,13.147,13600.0],["1997-10-15",13.5489,13.5489,12.9174,12.9174,60800.0],["1997-10-16",12.9174,13.2044,12.8456,12.86,112400.0],["1997-10-17",12.5729,12.8025,12.1567,12.5011,39600.0],["1997-10-20",12.5442,12.7882,12.0275,12.7882,36800.0],["1997-10-21",12.8025,13.147,12.2284,12.7451,130600.0],["1997-10-22",12.5155,12.6303,12.2284,12.6303,132000.0],["1997-10-23",12.171,12.6877,11.8266,12.2284,58400.0],["1997-10-24",11.9414,11.9988,11.884,11.9414,3797200.0],["1997-10-27",11.884,11.9414,11.0802,11.1089,446800.0],["1997-10-28",11.7117,12.0562,10.9367,12.0562,501400.0],["1997-10-29",12.2284,12.2284,11.7692,11.8266,345800.0],["1997-10-30",11.7118,11.9414,11.4821,11.5969,133200.0],["1997-10-31",11.5969,11.884,11.5969,11.8553,243200.0],["1997-11-03",11.9414,12.171,11.7117,12.0562,205200.0],["1997-11-04",12.0562,12.1136,11.884,12.0275,199400.0],["1997-11-05",12.171,12.171,11.9414,12.0562,28400.0],["1997-11-06",11.9414,12.0275,11.7117,11.7117,308600.0],["1997-11-07",11.7117,11.7692,11.5395,11.6543,395600.0],["1997-11-10",11.6543,12.0562,11.6543,12.0275,98400.0],["1997-11-11",11.9557,12.2284,11.884,11.9988,160000.0],["1997-11-12",12.0849,12.1136,11.884,11.9127,144400.0],["1997-11-13",11.884,12.3146,11.884,12.171,159200.0],["1997-11-14",12.3433,12.3433,12.1136,12.171,62000.0],["1997-11-17",12.171,12.3433,12.171,12.1997,24400.0],["1997-11-18",12.2608,12.3759,12.2032,12.3759,144800.0],["1997-11-19",12.2608,12.4047,12.2608,12.4047,61000.0],["1997-11-20",12.3471,12.491,12.2607,12.3183,100200.0],["1997-11-21",12.4334,12.4334,12.2032,12.2032,247600.0],["1997-11-24",12.3759,12.3759,12.1456,12.2608,131400.0],["1997-11-25",12.1456,12.3183,12.1456,12.232,146400.0],["1997-11-26",12.3183,12.4047,12.2895,12.3471,63200.0],["1997-11-28",12.4334,12.4622,12.232,12.4047,65400.0],["1997-12-01",12.4622,12.8939,12.3183,12.7788,102400.0],["1997-12-02",12.8652,12.9803,12.6637,12.8076,142000.0],["1997-12-03",12.9227,12.9227,12.4334,12.491,56600.0],["1997-12-04",12.6925,12.8076,12.4334,12.6061,162000.0],["1997-12-05",12.6061,12.8076,12.5486,12.6637,139800.0],["1997-12-08",12.6637,12.7212,12.5198,12.7212,45600.0],["1997-12-09",12.5486,12.8076,12.5486,12.7212,119200.0],["1997-12-10",12.6061,12.8364,12.6061,12.8364,66400.0],["1997-12-11",12.6061,12.75,12.491,12.75,187600.0],["1997-12-12",12.491,12.75,12.491,12.491,12000.0],["1997-12-15",12.491,12.75,12.491,12.5486,84200.0],["1997-12-16",12.491,12.75,12.491,12.6637,155200.0],["1997-12-17",12.6637,12.75,12.491,12.6637,82200.0],["1997-12-18",12.7212,12.7788,12.491,12.6349,309600.0],["1997-12-19",12.5198,12.8652,12.5198,12.8364,228200.0],["1997-12-22",12.6925,12.8652,12.6925,12.6925,73000.0],["1997-12-23",12.6925,12.8364,12.4622,12.7069,67400.0],["1997-12-24",12.7069,12.7069,12.4334,12.4334,34400.0],["1997-12-26",12.4334,12.6637,12.3471,12.3471,63000.0],["1997-12-29",12.6061,12.8939,12.3471,12.8076,237200.0],["1997-12-30",12.9515,13.0091,12.7788,12.9947,47200.0],["1997-12-31",13.0091,13.6135,13.0091,13.5847,197800.0],["1998-01-02",13.3544,13.4983,13.1817,13.1817,38400.0],["1998-01-05",13.5271,13.5271,13.2105,13.3544,98400.0],["1998-01-06",13.2105,13.3544,13.1817,13.2249,59400.0],["1998-01-07",13.1817,13.1817,12.9515,13.1817,51200.0],["1998-01-08",13.1818,13.1818,13.0091,13.0954,42400.0],["1998-01-09",13.0091,13.3544,12.9515,13.0091,96600.0],["1998-01-12",12.8076,13.0666,12.7788,12.8939,54400.0],["1998-01-13",12.8364,13.0666,12.8364,13.0091,30200.0],["1998-01-14",12.8364,13.0666,12.8364,12.8364,105200.0],["1998-01-15",13.0666,13.5559,13.0378,13.2969,182600.0],["1998-01-16",13.0954,13.4408,13.0954,13.3832,85200.0],["1998-01-20",13.1818,13.8149,13.1818,13.7286,86400.0],["1998-01-21",13.5847,14.0164,13.5847,13.9157,133000.0],["1998-01-22",13.6998,14.0164,13.6998,13.9876,580600.0],["1998-01-23",13.6998,13.9876,13.6998,13.6998,45000.0],["1998-01-26",13.6998,13.9876,13.4696,13.5847,87600.0],["1998-01-27",13.5559,13.6998,13.3544,13.3544,72000.0],["1998-01-28",13.3544,13.8149,13.3544,13.8149,47400.0],["1998-01-29",13.5847,14.0452,13.5847,14.0308,244400.0],["1998-01-30",14.0308,14.1603,13.9588,14.0452,278200.0],["1998-02-02",14.1603,14.3618,14.1027,14.333,107400.0],["1998-02-03",14.3618,14.3906,14.1315,14.1315,58600.0],["1998-02-04",14.1315,14.4049,14.1315,14.2466,77600.0],["1998-02-05",14.2754,14.333,14.1315,14.333,46400.0],["1998-02-06",14.2179,15.0813,14.2179,14.9086,275000.0],["1998-02-09",14.9662,15.254,14.7359,14.8367,487400.0],["1998-02-10",14.8511,15.0525,14.8223,14.9086,89000.0],["1998-02-11",15.0237,15.0237,14.6496,14.9662,390200.0],["1998-02-12",14.9662,15.0525,14.7935,15.0525,227800.0],["1998-02-13",15.0813,15.1676,14.9086,15.1676,65800.0],["1998-02-17",15.2252,15.254,14.9086,14.9662,421400.0],["1998-02-18",15.1101,15.1676,14.851,15.0381,122000.0],["1998-02-19",15.2337,15.2337,14.9885,15.0895,80600.0],["1998-02-20",15.0606,15.176,14.801,14.801,237000.0],["1998-02-23",14.801,15.0606,14.801,15.0606,65400.0],["1998-02-24",15.0606,15.1183,14.8587,14.8587,37400.0],["1998-02-25",15.0029,15.4646,14.8298,15.3203,97400.0],["1998-02-26",15.4357,15.4357,15.1183,15.2337,121200.0],["1998-02-27",15.2914,15.3492,15.0029,15.176,145200.0],["1998-03-02",15.0606,15.4068,15.0606,15.2049,176000.0],["1998-03-03",15.4069,15.4069,14.8875,15.2914,122400.0],["1998-03-04",14.9452,15.2337,14.9452,15.1472,129000.0],["1998-03-05",14.9741,15.176,14.9741,14.9741,158800.0],["1998-03-06",15.0606,15.4646,15.0029,15.0895,227000.0],["1998-03-09",15.3203,15.3491,15.0606,15.0606,67400.0],["1998-03-10",15.2337,15.4357,15.0895,15.4068,148000.0],["1998-03-11",15.4069,15.6954,15.3491,15.58,328400.0],["1998-03-12",15.6665,15.9839,15.58,15.955,409800.0],["1998-03-13",15.9695,16.0993,15.8685,16.0128,210600.0],["1998-03-16",16.0993,16.157,15.9262,16.157,227000.0],["1998-03-17",16.0416,16.157,16.0416,16.1137,55000.0],["1998-03-18",16.157,16.936,16.0704,16.5898,307000.0],["1998-03-19",16.6186,16.8494,16.6186,16.7052,159000.0],["1998-03-20",16.8494,16.9071,16.6186,16.7629,140400.0],["1998-03-23",16.7917,16.8206,16.6186,16.734,122200.0],["1998-03-24",16.734,16.8783,16.7196,16.8206,250200.0],["1998-03-25",16.734,17.0803,16.734,16.8927,505600.0],["1998-03-26",16.7917,17.1091,16.734,17.0225,111200.0],["1998-03-27",16.8206,17.0225,16.8206,16.9216,87400.0],["1998-03-30",16.8494,17.1668,16.7917,16.8206,291800.0],["1998-03-31",16.9648,17.1668,16.8206,16.9648,181800.0],["1998-04-01",17.138,17.138,16.3301,16.3878,288400.0],["1998-04-02",16.2724,16.4455,16.157,16.4455,105700.0],["1998-04-03",16.6186,16.8494,16.2724,16.6763,179700.0],["1998-04-06",16.3878,16.8494,16.2724,16.734,139400.0],["1998-04-07",16.2724,16.6186,15.8108,16.0416,267600.0],["1998-04-08",16.157,16.2724,15.8108,15.955,78900.0],["1998-04-09",16.157,16.2724,15.9262,15.955,101000.0],["1998-04-13",16.157,16.2724,15.8685,16.2724,125700.0],["1998-04-14",16.3878,16.3878,16.0993,16.3301,51700.0],["1998-04-15",16.1281,16.3878,16.0993,16.1859,80000.0],["1998-04-16",16.0993,16.1858,15.4646,15.4646,124300.0],["1998-04-17",15.4646,15.9262,15.4646,15.58,41500.0],["1998-04-20",15.58,16.2724,15.58,15.6954,34800.0],["1998-04-21",16.2724,16.6186,14.9164,15.2626,142900.0],["1998-04-22",15.176,15.4646,15.0606,15.1472,184800.0],["1998-04-23",15.1472,15.3491,14.8875,15.0318,117300.0],["1998-04-24",14.7721,15.1183,14.0797,14.4836,229100.0],["1998-04-27",14.3682,14.4836,13.9066,14.1951,145100.0],["1998-04-28",14.0797,14.6567,13.9066,14.6567,290700.0],["1998-04-29",14.6567,14.6567,14.1951,14.3682,92500.0],["1998-04-30",14.8875,15.0606,14.5413,14.7721,117400.0],["1998-05-01",14.6567,15.176,14.6567,15.1183,254300.0],["1998-05-04",15.2914,16.0704,14.7721,15.7531,180500.0],["1998-05-05",15.7242,16.157,15.2626,15.7819,207900.0],["1998-05-06",16.0416,16.157,15.58,15.6954,42400.0],["1998-05-07",15.58,16.0416,15.4646,15.6954,17800.0],["1998-05-08",15.6954,16.3878,15.58,15.8108,64900.0],["1998-05-11",16.3878,16.3878,15.8108,15.8108,18000.0],["1998-05-12",15.7531,16.2724,14.8875,15.4646,72500.0],["1998-05-13",15.58,16.2724,15.58,15.58,63200.0],["1998-05-14",15.4646,16.0416,15.1183,15.6377,80300.0],["1998-05-15",15.5223,15.7531,15.2914,15.6954,69300.0],["1998-05-18",15.6954,15.7531,15.4069,15.6954,56500.0],["1998-05-19",15.7902,16.1951,15.5589,15.7902,128900.0],["1998-05-20",15.9927,15.9927,15.5589,15.7613,46600.0],["1998-05-21",15.6745,15.7902,15.6745,15.7468,27800.0],["1998-05-22",15.9637,15.9637,15.4721,15.501,110600.0],["1998-05-26",15.7324,15.7324,15.0672,15.3854,66600.0],["1998-05-27",14.807,15.2697,14.6334,15.0383,131200.0],["1998-05-28",15.3275,15.7324,15.2118,15.2118,47800.0],["1998-05-29",15.4432,15.4432,14.807,14.807,31600.0],["1998-06-01",14.8359,14.9516,14.5178,14.807,60200.0],["1998-06-02",14.8069,15.1829,14.6334,15.0961,60400.0],["1998-06-03",15.0383,15.501,15.0383,15.3275,148800.0],["1998-06-04",15.154,15.3853,14.807,14.9226,61800.0],["1998-06-05",14.6913,15.0383,14.3153,14.3732,253600.0],["1998-06-08",14.4021,14.6913,14.3442,14.4021,77100.0],["1998-06-09",14.3442,14.6624,13.9972,13.9972,128900.0],["1998-06-10",14.084,14.2864,13.5923,13.6502,368400.0],["1998-06-11",13.8237,13.9972,13.4188,13.8237,105900.0],["1998-06-12",13.8237,13.8237,13.3031,13.6502,393600.0],["1998-06-15",13.4188,13.7658,12.3199,12.4355,132000.0],["1998-06-16",12.609,13.0139,12.1463,12.8693,143000.0],["1998-06-17",13.0139,13.361,13.0139,13.332,293800.0],["1998-06-18",13.4188,13.4188,13.0139,13.1874,315300.0],["1998-06-19",13.0139,13.2453,12.7826,12.8404,180300.0],["1998-06-22",12.7247,13.4766,12.7247,13.361,262600.0],["1998-06-23",13.4766,14.1707,13.3031,14.1129,271300.0],["1998-06-24",14.3442,14.5756,14.2286,14.3732,111600.0],["1998-06-25",14.3442,14.3732,13.9394,13.9683,63800.0],["1998-06-26",14.055,14.4599,13.9394,14.2864,31200.0],["1998-06-29",14.5178,14.9805,14.1129,14.8648,112700.0],["1998-06-30",14.7491,15.7902,14.6334,15.7324,289600.0],["1998-07-01",15.3853,15.6167,14.6913,14.7202,136900.0],["1998-07-02",14.7491,14.9226,14.7491,14.8359,53400.0],["1998-07-06",14.807,15.2118,14.807,14.9805,36500.0],["1998-07-07",15.0094,15.0962,14.8359,14.8359,82600.0],["1998-07-08",14.8648,14.8648,14.5467,14.6045,13700.0],["1998-07-09",14.5467,14.5467,14.3442,14.4021,56600.0],["1998-07-10",14.431,14.431,14.055,14.055,30200.0],["1998-07-13",13.9972,14.0261,13.5056,13.5056,65200.0],["1998-07-14",13.5345,13.708,13.2453,13.6502,75700.0],["1998-07-15",13.6502,13.8815,13.5634,13.8526,89300.0],["1998-07-16",13.7369,13.9683,13.7369,13.9683,25000.0],["1998-07-17",13.8526,13.8815,13.6502,13.8526,126100.0],["1998-07-20",13.8526,13.9683,13.6357,13.9104,67400.0],["1998-07-21",13.8526,14.1129,13.7658,13.7948,52800.0],["1998-07-22",13.8526,13.8526,13.5345,13.5634,38200.0],["1998-07-23",13.4766,13.5056,12.8404,12.9561,96300.0],["1998-07-24",13.0718,13.1874,12.8404,12.8982,31100.0],["1998-07-27",12.8982,13.1585,12.8404,13.1296,22600.0],["1998-07-28",13.0718,13.1296,12.7826,12.7826,38800.0],["1998-07-29",12.9561,12.9561,12.7826,12.7826,35200.0],["1998-07-30",12.8982,13.1585,12.8115,13.1296,17200.0],["1998-07-31",13.2453,13.4477,13.2453,13.2742,48900.0],["1998-08-03",13.332,13.5056,13.2453,13.3899,43400.0],["1998-08-04",13.5056,13.5056,12.7247,12.7247,71000.0],["1998-08-05",12.9561,12.9561,12.7247,12.7826,144500.0],["1998-08-06",12.8404,12.8693,12.7536,12.8404,68900.0],["1998-08-07",12.7826,13.1296,12.7826,13.1296,58300.0],["1998-08-10",13.0718,13.1874,12.8982,12.9561,25600.0],["1998-08-11",12.609,12.6669,12.5512,12.5801,51900.0],["1998-08-12",12.609,13.0718,12.609,12.7536,38100.0],["1998-08-13",12.8115,12.8115,12.0885,12.262,61300.0],["1998-08-14",12.3199,12.5801,12.3199,12.4645,17100.0],["1998-08-17",12.5223,12.8982,12.5223,12.638,153800.0],["1998-08-18",12.7331,12.9651,12.7331,12.9651,23200.0],["1998-08-19",12.9651,12.9651,12.5881,12.8201,29300.0],["1998-08-20",12.7331,12.9651,12.7331,12.9361,30500.0],["1998-08-21",12.8201,12.8201,12.4141,12.6751,30000.0],["1998-08-24",12.6171,12.6461,12.298,12.298,17700.0],["1998-08-25",12.356,12.4721,12.153,12.24,26400.0],["1998-08-26",12.182,12.211,12.008,12.037,69700.0],["1998-08-27",11.834,11.834,10.9058,10.9058,109800.0],["1998-08-28",10.9058,11.1378,10.4707,10.5577,87700.0],["1998-08-31",10.3837,10.5867,9.9776,9.9776,148800.0],["1998-09-01",10.0067,10.4127,10.0067,10.2097,113500.0],["1998-09-02",10.2677,11.0218,10.2677,10.8768,92100.0],["1998-09-03",10.4417,10.5577,10.3257,10.4127,150600.0],["1998-09-04",10.4417,10.5287,10.2967,10.4417,26600.0],["1998-09-08",10.7318,11.4569,10.7318,11.3699,44000.0],["1998-09-09",11.4859,11.6309,11.3989,11.5729,46800.0],["1998-09-10",11.3699,11.3699,10.9058,10.9638,36000.0],["1998-09-11",10.9928,11.3699,10.9928,11.1378,81100.0],["1998-09-14",11.1378,11.3989,11.1088,11.3989,28900.0],["1998-09-15",11.2829,11.3409,11.1959,11.2249,58000.0],["1998-09-16",11.2539,11.2539,11.0218,11.1088,71700.0],["1998-09-17",11.1088,11.1088,10.4997,10.6158,122600.0],["1998-09-18",10.5867,10.6738,10.4417,10.4997,58300.0],["1998-09-21",10.4997,10.4997,10.1517,10.4417,27200.0],["1998-09-22",10.5577,11.6599,10.5577,11.6309,93500.0],["1998-09-23",11.6599,11.921,11.5439,11.5439,77200.0],["1998-09-24",11.1378,11.1958,10.9638,10.9638,37100.0],["1998-09-25",10.9348,10.9348,10.4417,10.5287,48700.0],["1998-09-28",10.5287,10.7318,10.3837,10.4417,282000.0],["1998-09-29",10.4997,10.7028,10.4417,10.7028,64700.0],["1998-09-30",10.7318,10.9638,10.5577,10.9638,53400.0],["1998-10-01",10.9058,10.9058,10.5577,10.7318,54800.0],["1998-10-02",10.7898,10.9058,10.7608,10.8188,31700.0],["1998-10-05",10.8188,10.8188,10.4417,10.4417,33800.0],["1998-10-06",10.6738,10.8478,10.6738,10.7318,78200.0],["1998-10-07",10.7028,10.7898,10.5432,10.7898,76400.0],["1998-10-08",10.7898,10.7898,9.7456,10.0067,67400.0],["1998-10-09",10.0067,10.0357,9.7456,9.9486,71900.0],["1998-10-12",10.0067,10.4417,9.9776,10.4417,39700.0],["1998-10-13",10.4417,10.6158,10.0357,10.6158,36300.0],["1998-10-14",10.6158,10.6738,10.3547,10.4127,22200.0],["1998-10-15",10.4127,10.7318,10.3547,10.7318,29800.0],["1998-10-16",10.8478,11.2539,10.7898,11.0508,94400.0],["1998-10-19",11.1378,11.921,11.1378,11.921,47000.0],["1998-10-20",11.921,13.1102,11.834,12.7621,229400.0],["1998-10-21",12.7621,12.8491,11.6599,11.892,237400.0],["1998-10-22",12.066,12.066,11.0508,11.3119,291500.0],["1998-10-23",11.3119,11.3699,10.2387,10.2967,291400.0],["1998-10-26",10.2677,10.2967,10.0357,10.1517,86100.0],["1998-10-27",10.2967,10.3837,9.6296,9.7456,351900.0],["1998-10-28",9.7456,10.0357,9.6006,9.7456,443900.0],["1998-10-29",9.7456,9.9196,9.2815,9.2815,247000.0],["1998-10-30",9.8616,10.0357,9.6006,9.7456,827900.0],["1998-11-02",9.9196,10.4997,9.7746,10.4997,639000.0],["1998-11-03",10.4417,10.7318,10.3257,10.6448,141500.0],["1998-11-04",10.7608,10.7898,10.3837,10.4997,100400.0],["1998-11-05",10.5577,10.8478,10.4997,10.5287,75800.0],["1998-11-06",10.6448,10.9928,10.6158,10.8768,133700.0],["1998-11-09",10.9348,11.3699,10.8478,10.9058,107400.0],["1998-11-10",10.9058,11.1088,10.4997,10.9928,157700.0],["1998-11-11",11.0508,11.2539,10.8188,10.9058,101800.0],["1998-11-12",11.0218,11.0218,10.6448,10.8478,132600.0],["1998-11-13",10.9058,10.9058,10.4707,10.6738,130700.0],["1998-11-16",10.7318,10.8478,10.6158,10.6738,152100.0],["1998-11-17",10.7692,11.0021,10.6528,10.973,57200.0],["1998-11-18",11.0312,11.2349,11.0312,11.2058,68600.0],["1998-11-19",11.1476,11.4096,11.1185,11.4096,55600.0],["1998-11-20",11.4678,11.6133,11.2931,11.2931,65500.0],["1998-11-23",11.3805,11.6133,11.264,11.4678,43800.0],["1998-11-24",11.3513,11.4969,11.2349,11.4969,81200.0],["1998-11-25",11.4969,11.526,11.3514,11.3805,98200.0],["1998-11-27",11.4387,11.526,11.4241,11.4969,24400.0],["1998-11-30",11.4969,11.4969,10.9439,11.0603,351500.0],["1998-12-01",11.0457,11.0457,10.7983,10.9439,188300.0],["1998-12-02",10.8274,11.0312,10.7692,10.7692,168000.0],["1998-12-03",10.5364,10.7692,10.5364,10.6528,211600.0],["1998-12-04",10.711,10.8857,10.711,10.8857,156900.0],["1998-12-07",10.9439,10.9439,10.7983,10.8274,62700.0],["1998-12-08",10.8565,10.8857,10.5364,10.6819,237400.0],["1998-12-09",10.6819,10.711,10.6237,10.711,83000.0],["1998-12-10",10.6819,10.711,10.6237,10.6237,42800.0],["1998-12-11",10.5946,10.6528,10.3909,10.5073,201500.0],["1998-12-14",10.5655,10.5655,10.1871,10.2453,110400.0],["1998-12-15",10.2744,10.2744,10.0416,10.158,47200.0],["1998-12-16",10.2162,10.2162,10.0125,10.0707,223300.0],["1998-12-17",10.0125,10.0125,9.9252,9.9834,129400.0],["1998-12-18",9.9252,9.9834,9.7505,9.7505,239000.0],["1998-12-21",9.7505,9.896,9.7505,9.7796,363300.0],["1998-12-22",9.7505,9.7505,9.4886,9.4886,191600.0],["1998-12-23",9.3139,9.5177,9.3139,9.4595,224800.0],["1998-12-24",9.5177,9.8669,9.4303,9.7214,58000.0],["1998-12-28",9.7214,10.0707,9.5468,10.0707,245800.0],["1998-12-29",10.0707,10.2453,10.0125,10.1289,130700.0],["1998-12-30",10.1289,10.2453,10.0707,10.1871,205700.0],["1998-12-31",10.2453,11.1476,10.2453,11.1476,135200.0],["1999-01-04",11.1767,11.2058,10.6528,10.8274,164600.0],["1999-01-05",10.8857,11.1185,10.6819,10.8857,70000.0],["1999-01-06",10.8857,10.8857,10.5946,10.7983,66500.0],["1999-01-07",10.5364,10.9148,10.5073,10.9148,74500.0],["1999-01-08",10.9439,10.973,10.6528,10.6528,197000.0],["1999-01-11",10.711,10.711,10.5655,10.5946,105900.0],["1999-01-12",10.5946,10.6237,10.3035,10.3617,119300.0],["1999-01-13",10.1289,10.3617,10.1289,10.2453,126600.0],["1999-01-14",10.2453,10.3035,10.1289,10.2162,88400.0],["1999-01-15",10.2453,10.3326,10.2453,10.2453,79100.0],["1999-01-19",10.3035,10.5364,10.2744,10.5364,106300.0],["1999-01-20",10.5655,10.7692,10.4491,10.6237,43600.0],["1999-01-21",10.6528,11.0603,10.6528,10.973,61000.0],["1999-01-22",10.8565,10.8857,10.7401,10.8565,111300.0],["1999-01-25",10.8565,10.8565,10.6237,10.711,75200.0],["1999-01-26",10.711,10.711,10.3909,10.4491,89200.0],["1999-01-27",10.4491,10.4491,10.1289,10.1871,159800.0],["1999-01-28",10.158,10.2453,10.158,10.2453,34100.0],["1999-01-29",10.1289,10.1289,9.4886,9.4886,501400.0],["1999-02-01",9.5759,9.6632,9.1975,9.2557,171900.0],["1999-02-02",9.3721,9.8378,9.3721,9.8087,291600.0],["1999-02-03",9.7505,9.7796,9.5468,9.7796,178500.0],["1999-02-04",9.8378,10.1289,9.6632,10.0125,85000.0],["1999-02-05",10.0707,10.5946,10.0125,10.42,205700.0],["1999-02-08",10.5364,10.8274,10.5364,10.8274,100000.0],["1999-02-09",10.8274,11.2349,10.8274,11.1185,181300.0],["1999-02-10",10.9439,10.973,10.8857,10.9439,256000.0],["1999-02-11",10.973,11.0603,10.9439,11.0603,165800.0],["1999-02-12",11.0603,11.1185,10.8857,10.9439,380500.0],["1999-02-16",10.973,11.2058,10.9439,11.0021,190000.0],["1999-02-17",10.9296,11.0173,10.7835,10.9588,159700.0],["1999-02-18",10.988,11.1634,10.8712,11.0465,176500.0],["1999-02-19",10.988,11.2218,10.9004,11.0465,196300.0],["1999-02-22",11.0465,11.0465,10.9296,10.9588,159700.0],["1999-02-23",10.9881,11.1634,10.9881,11.1049,203800.0],["1999-02-24",11.105,11.3095,11.0757,11.0757,123300.0],["1999-02-25",11.0757,11.1926,11.0757,11.0757,114300.0],["1999-02-26",11.1049,11.2511,11.0757,11.1049,115600.0],["1999-03-01",11.2218,11.4556,11.1634,11.3095,99100.0],["1999-03-02",11.3387,11.3387,10.9296,10.9881,189600.0],["1999-03-03",10.8712,11.1926,10.8712,11.0465,140900.0],["1999-03-04",11.0757,11.1634,10.7835,10.9296,96700.0],["1999-03-05",10.9881,11.0757,10.8712,11.0173,34100.0],["1999-03-08",11.0173,11.368,10.9296,11.2803,130300.0],["1999-03-09",11.3972,11.4264,10.8127,10.8419,192300.0],["1999-03-10",10.7543,10.9588,10.5497,10.7835,181900.0],["1999-03-11",10.8712,11.3387,10.7835,11.1926,197700.0],["1999-03-12",11.1926,11.1926,10.9004,10.9004,120700.0],["1999-03-15",10.8419,10.9004,10.5789,10.5789,75800.0],["1999-03-16",10.6666,11.0465,10.6666,10.8712,112300.0],["1999-03-17",10.8127,10.9881,10.8127,10.9881,23600.0],["1999-03-18",10.988,10.988,10.725,10.9296,66500.0],["1999-03-19",10.8712,10.9004,10.7543,10.7543,72000.0],["1999-03-22",10.7835,10.7835,10.4036,10.6081,80800.0],["1999-03-23",10.5497,10.6374,10.3451,10.3744,151000.0],["1999-03-24",10.3744,10.6958,10.3744,10.5789,269200.0],["1999-03-25",10.6374,10.8712,10.4913,10.6666,97500.0],["1999-03-26",10.6666,10.6666,10.4328,10.5205,155500.0],["1999-03-29",10.462,10.8419,10.4036,10.8419,63000.0],["1999-03-30",10.7835,10.8419,10.3451,10.4912,124000.0],["1999-03-31",10.5497,10.6081,10.2575,10.2575,107900.0],["1999-04-01",10.3451,10.4036,10.0529,10.2282,64800.0],["1999-04-05",10.3451,10.462,10.1113,10.2867,125500.0],["1999-04-06",10.2867,10.3744,10.2282,10.2867,107900.0],["1999-04-07",10.2867,10.3744,10.2282,10.2282,95400.0],["1999-04-08",10.2575,10.725,10.2282,10.5789,85200.0],["1999-04-09",10.6081,10.6081,10.2867,10.3451,95100.0],["1999-04-12",10.3159,10.4913,10.2867,10.4328,49500.0],["1999-04-13",10.462,10.8127,10.462,10.6958,59900.0],["1999-04-14",10.8127,11.3972,10.8127,11.1049,465400.0],["1999-04-15",11.1634,11.2803,11.1049,11.2511,145300.0],["1999-04-16",11.2511,11.4556,11.1634,11.3387,124000.0],["1999-04-19",11.5725,12.7415,11.5725,12.683,267300.0],["1999-04-20",12.6246,12.6538,11.967,12.0693,62900.0],["1999-04-21",12.0401,12.3323,11.9817,12.2739,109300.0],["1999-04-22",12.2739,12.683,11.4556,11.9816,161800.0],["1999-04-23",12.0109,12.5661,11.9524,12.3031,90900.0],["1999-04-26",12.3031,12.5369,12.157,12.1862,35300.0],["1999-04-27",12.3031,12.5369,12.2739,12.3908,79800.0],["1999-04-28",12.5369,13.0921,12.5369,12.9753,83800.0],["1999-04-29",12.946,13.9689,12.946,13.9104,162900.0],["1999-04-30",13.9396,13.9689,12.6246,12.6246,159300.0],["1999-05-03",12.7999,12.9753,12.7415,12.9168,205500.0],["1999-05-04",12.9168,13.4136,12.9168,13.2675,71000.0],["1999-05-05",13.3552,13.5305,13.0337,13.2967,143800.0],["1999-05-06",13.4136,13.4428,13.0337,13.0921,63500.0],["1999-05-07",13.1506,13.1506,13.0629,13.1214,37200.0],["1999-05-10",13.1506,13.2675,13.0629,13.2383,41900.0],["1999-05-11",13.1506,13.3259,13.0922,13.209,99700.0],["1999-05-12",13.209,13.3259,13.1798,13.3259,80100.0],["1999-05-13",13.3259,13.7935,13.2967,13.6474,58100.0],["1999-05-14",13.5305,13.5305,13.0921,13.0921,91600.0],["1999-05-17",13.0921,13.209,12.8876,13.0337,148400.0],["1999-05-18",12.961,12.961,12.0226,12.0226,257400.0],["1999-05-19",12.0519,12.1692,11.7587,11.9347,149400.0],["1999-05-20",12.0519,12.5504,11.9933,12.3452,207900.0],["1999-05-21",12.4332,12.4625,12.1692,12.1692,39800.0],["1999-05-24",12.3159,12.873,11.9933,11.9933,82500.0],["1999-05-25",12.0226,12.2572,11.7587,11.9053,70400.0],["1999-05-26",12.0226,12.0813,11.4948,11.7587,88100.0],["1999-05-27",11.6707,11.6707,11.4068,11.6707,47600.0],["1999-05-28",11.7294,11.8467,11.4362,11.4362,97800.0],["1999-06-01",11.5534,11.7294,11.4948,11.5534,86600.0],["1999-06-02",11.6707,11.6707,11.4362,11.4948,46600.0],["1999-06-03",11.6121,11.7001,11.4362,11.7001,105100.0],["1999-06-04",11.6707,11.7294,11.5534,11.6707,55400.0],["1999-06-07",11.7294,11.7587,11.4362,11.4948,63600.0],["1999-06-08",11.5535,11.5828,11.3775,11.5241,115900.0],["1999-06-09",11.6121,11.9053,11.5828,11.7294,167800.0],["1999-06-10",11.788,11.788,11.5534,11.6707,94700.0],["1999-06-11",11.6414,12.5798,11.6414,12.0813,116200.0],["1999-06-14",11.964,12.0519,11.9053,12.0519,100500.0],["1999-06-15",12.1399,12.1399,11.7294,11.8467,129100.0],["1999-06-16",11.8467,12.1106,11.788,11.9347,75700.0],["1999-06-17",11.8174,12.1106,11.7587,11.964,73800.0],["1999-06-18",11.6121,11.9053,11.5241,11.5534,175800.0],["1999-06-21",11.5535,12.0519,11.5241,11.964,64300.0],["1999-06-22",11.9053,12.2865,11.8174,12.2279,36600.0],["1999-06-23",12.1986,12.4038,12.0226,12.3745,86200.0],["1999-06-24",12.2865,12.3159,11.9347,11.9933,36100.0],["1999-06-25",12.1106,12.5798,12.1106,12.4332,47700.0],["1999-06-28",12.3745,12.6677,12.3745,12.5798,97500.0],["1999-06-29",12.4625,12.873,12.2279,12.873,67900.0],["1999-06-30",12.7557,13.6941,12.2865,13.6941,142400.0],["1999-07-01",13.5474,13.5474,13.0196,13.0783,47700.0],["1999-07-02",13.0783,13.2542,12.961,13.0489,12700.0],["1999-07-06",13.0196,13.1076,12.9023,13.0196,26400.0],["1999-07-07",12.9903,13.1956,12.6677,12.8144,36600.0],["1999-07-08",12.7557,13.0196,12.7264,12.873,28900.0],["1999-07-09",12.9903,13.1076,12.7557,13.0489,34100.0],["1999-07-12",12.9903,13.0196,12.4332,12.4918,144700.0],["1999-07-13",12.5505,12.5505,12.1399,12.4332,90600.0],["1999-07-14",12.4918,12.4918,12.2279,12.4625,55400.0],["1999-07-15",12.5504,12.6091,12.3452,12.5798,40300.0],["1999-07-16",12.4918,12.5505,12.1106,12.3159,30400.0],["1999-07-19",12.3745,12.6677,12.3745,12.6384,69100.0],["1999-07-20",12.7557,12.7557,11.6121,11.6121,122400.0],["1999-07-21",11.6414,11.6414,10.6151,10.9083,729500.0],["1999-07-22",10.9083,10.9083,10.5565,10.7324,214400.0],["1999-07-23",10.7617,10.7617,10.6444,10.7617,163700.0],["1999-07-26",10.6444,10.7031,10.3805,10.3805,66800.0],["1999-07-27",10.3805,10.7617,10.3512,10.7031,163600.0],["1999-07-28",10.7617,10.7617,10.4685,10.5565,182400.0],["1999-07-29",10.5565,10.6444,10.0286,10.3219,133200.0],["1999-07-30",10.4978,10.967,10.4978,10.9083,132100.0],["1999-08-02",11.055,11.1722,10.9083,10.9963,60300.0],["1999-08-03",10.9963,11.3482,10.9963,11.2309,153200.0],["1999-08-04",11.4068,11.4362,11.2602,11.3775,176500.0],["1999-08-05",11.3775,11.6121,11.2016,11.2309,78500.0],["1999-08-06",11.1136,11.3482,10.9377,11.0256,127200.0],["1999-08-09",10.9377,10.9963,10.879,10.967,70200.0],["1999-08-10",10.9083,10.9083,10.3219,10.6151,124300.0],["1999-08-11",10.7324,10.9083,10.6737,10.6737,90300.0],["1999-08-12",10.6737,10.8497,10.5858,10.7031,126800.0],["1999-08-13",10.8497,10.879,10.6738,10.791,126400.0],["1999-08-16",10.8497,11.2309,10.8497,11.2309,88100.0],["1999-08-17",11.2462,11.6584,11.0401,11.2168,127800.0],["1999-08-18",11.2168,11.3345,11.1873,11.3345,63200.0],["1999-08-19",11.2462,11.364,11.0696,11.2756,106600.0],["1999-08-20",11.2462,11.4228,11.2462,11.2756,44300.0],["1999-08-23",11.3345,11.3345,11.2168,11.3345,78500.0],["1999-08-24",11.3345,11.5406,11.1873,11.2168,86900.0],["1999-08-25",11.3051,11.4523,11.3051,11.3345,65500.0],["1999-08-26",11.364,11.7172,11.3051,11.6584,81500.0],["1999-08-27",11.6584,11.7761,11.3051,11.3051,63300.0],["1999-08-30",11.3051,11.3345,11.0696,11.1284,51100.0],["1999-08-31",11.1579,11.3051,11.0107,11.099,55500.0],["1999-09-01",11.099,11.4228,11.0843,11.4228,65500.0],["1999-09-02",11.4228,11.4228,11.2168,11.3051,126600.0],["1999-09-03",11.5995,11.6289,11.3345,11.5406,62600.0],["1999-09-07",11.5112,11.5406,11.4228,11.4817,43200.0],["1999-09-08",11.6584,11.7173,11.4523,11.5406,99800.0],["1999-09-09",11.5406,11.57,11.3345,11.364,66100.0],["1999-09-10",10.9518,10.9518,10.4219,10.628,304000.0],["1999-09-13",10.6574,10.6574,10.1864,10.4219,101500.0],["1999-09-14",10.3041,10.363,9.8331,9.9508,99200.0],["1999-09-15",9.9803,9.9803,9.1265,9.5681,243400.0],["1999-09-16",9.6859,9.6859,9.3031,9.3915,185300.0],["1999-09-17",9.3915,9.627,9.3031,9.4503,102100.0],["1999-09-20",9.5387,9.5387,9.1265,9.2737,120700.0],["1999-09-21",9.3915,9.3915,9.1559,9.362,81100.0],["1999-09-22",9.4209,9.4503,9.1559,9.1559,104300.0],["1999-09-23",9.2737,9.4209,8.9793,9.3031,126800.0],["1999-09-24",9.4209,9.4209,9.2737,9.3031,137800.0],["1999-09-27",9.3031,9.7742,9.3031,9.5387,633000.0],["1999-09-28",9.5387,9.627,9.3031,9.4209,240700.0],["1999-09-29",9.3031,9.8331,9.0676,9.5092,108000.0],["1999-09-30",9.5975,9.8625,9.0087,9.0676,291500.0],["1999-10-01",9.0676,9.627,9.0676,9.4209,175600.0],["1999-10-04",9.4209,9.8919,9.4209,9.6564,122200.0],["1999-10-05",9.5387,9.6564,9.5387,9.5975,78400.0],["1999-10-06",9.5092,10.0686,9.5092,9.9803,72900.0],["1999-10-07",9.9214,10.0686,9.8919,10.0391,57200.0],["1999-10-08",9.9803,10.2158,9.9803,10.098,53100.0],["1999-10-11",10.098,10.4808,10.098,10.4808,110100.0],["1999-10-12",10.4513,10.6574,10.1863,10.2158,104200.0],["1999-10-13",10.1569,10.3336,10.098,10.1275,63700.0],["1999-10-14",10.0097,10.2158,9.8625,10.1863,67000.0],["1999-10-15",10.0686,10.5985,9.8036,10.2158,126700.0],["1999-10-18",10.098,10.1863,9.9214,10.1275,99900.0],["1999-10-19",10.1569,10.3924,10.1275,10.1569,51200.0],["1999-10-20",10.1863,10.1863,9.5681,9.7153,120900.0],["1999-10-21",9.5975,9.5975,9.2737,9.4798,95300.0],["1999-10-22",9.5975,9.5975,9.3326,9.3915,274800.0],["1999-10-25",9.3915,9.3915,9.1265,9.3326,57300.0],["1999-10-26",9.3326,9.3915,9.0087,9.0971,113600.0],["1999-10-27",8.9793,9.0676,8.8321,8.891,115600.0],["1999-10-28",9.0087,9.0382,8.9204,9.0087,320000.0],["1999-10-29",8.9204,9.3031,8.9204,9.2443,250200.0],["1999-11-01",9.2443,9.3326,9.2443,9.3031,77600.0],["1999-11-02",9.4798,9.7447,9.3326,9.362,133200.0],["1999-11-03",9.4209,9.4503,9.1854,9.4503,149700.0],["1999-11-04",9.4209,9.7153,9.3031,9.627,104600.0],["1999-11-05",9.6564,9.7742,9.2443,9.627,85400.0],["1999-11-08",9.4798,9.8331,9.4798,9.627,57100.0],["1999-11-09",9.5387,9.7153,9.4798,9.6564,118000.0],["1999-11-10",9.5975,9.7742,9.4798,9.7742,73500.0],["1999-11-11",9.5975,9.8331,9.5975,9.6859,33600.0],["1999-11-12",9.6564,9.8331,9.4503,9.8036,39300.0],["1999-11-15",9.7153,10.2452,9.7153,10.1275,48500.0],["1999-11-16",10.1133,10.4681,10.0837,10.3498,86200.0],["1999-11-17",10.3498,10.3794,10.1133,10.1724,48200.0],["1999-11-18",10.2316,10.409,10.1724,10.3203,59800.0],["1999-11-19",10.3498,10.3498,10.0246,10.202,53500.0],["1999-11-22",10.1133,10.2316,10.0541,10.1133,23500.0],["1999-11-23",9.995,10.0541,9.7584,9.8767,106700.0],["1999-11-24",9.995,9.995,9.6697,9.8471,40800.0],["1999-11-26",9.9358,9.995,9.788,9.8767,16800.0],["1999-11-29",9.7584,10.0541,9.6993,9.6993,76400.0],["1999-11-30",9.788,10.2316,9.7584,10.2316,95400.0],["1999-12-01",10.1133,10.202,10.0246,10.0541,56100.0],["1999-12-02",9.9654,10.1428,9.9654,9.995,48900.0],["1999-12-03",9.995,10.3794,9.9654,10.3794,74200.0],["1999-12-06",10.3203,10.3794,10.1724,10.2611,47300.0],["1999-12-07",10.3794,10.7343,10.3203,10.7343,86200.0],["1999-12-08",10.7047,11.0596,10.7047,10.9708,213500.0],["1999-12-09",11.0891,11.237,10.7638,10.7934,69000.0],["1999-12-10",10.7934,10.7934,10.2611,10.3203,42900.0],["1999-12-13",10.1133,10.2611,9.8767,9.9063,57300.0],["1999-12-14",9.788,10.1133,9.788,9.9359,101000.0],["1999-12-15",9.8471,9.8471,9.581,9.6993,126100.0],["1999-12-16",9.6401,10.0246,9.581,9.995,70900.0],["1999-12-17",10.0246,10.3794,9.9359,9.9359,106300.0],["1999-12-20",10.0541,10.7047,10.0541,10.4977,89200.0],["1999-12-21",10.409,10.6751,9.8176,9.8176,119200.0],["1999-12-22",9.8767,10.2316,9.788,9.9063,100100.0],["1999-12-23",9.8471,10.1133,9.788,9.8767,67800.0],["1999-12-27",9.9359,10.409,9.8176,10.1724,190300.0],["1999-12-28",9.995,10.4681,9.995,10.0541,59800.0],["1999-12-29",10.0541,10.616,9.995,10.5273,176300.0],["1999-12-30",10.409,11.0595,10.409,10.5864,56200.0],["1999-12-31",10.616,10.616,10.2316,10.3794,34500.0],["2000-01-03",10.3794,10.3794,9.8471,10.1429,83900.0],["2000-01-04",10.0246,10.1133,9.7289,9.8176,76400.0],["2000-01-05",9.8471,9.9063,9.6993,9.9063,36600.0],["2000-01-06",9.9063,10.2316,9.6697,9.995,70300.0],["2000-01-07",9.9654,10.1133,9.7584,9.9359,138300.0],["2000-01-10",9.9359,9.995,9.7584,9.9063,55500.0],["2000-01-11",9.8176,9.9358,9.5514,9.788,60700.0],["2000-01-12",9.7289,9.7584,9.4331,9.4627,144100.0],["2000-01-13",9.2261,9.5514,9.1966,9.4036,279600.0],["2000-01-14",9.4923,9.6401,9.3444,9.3444,63900.0],["2000-01-18",9.1079,9.4627,9.0191,9.374,59900.0],["2000-01-19",9.2557,9.4627,9.2557,9.374,44700.0],["2000-01-20",9.2557,9.5514,9.2557,9.5219,206800.0],["2000-01-21",9.581,9.6401,9.4036,9.4036,88300.0],["2000-01-24",9.4923,9.4923,9.1966,9.1966,73100.0],["2000-01-25",9.2261,9.3149,8.9896,9.1374,34200.0],["2000-01-26",9.1374,9.2557,9.0191,9.167,105800.0],["2000-01-27",9.2261,9.2853,8.8713,8.8713,34000.0],["2000-01-28",8.9304,9.0783,8.5164,8.6052,104200.0],["2000-01-31",8.6347,9.167,8.5164,9.1079,102000.0],["2000-02-01",8.9896,9.0487,8.5756,9.0191,61000.0],["2000-02-02",8.9896,9.4036,8.9896,9.3444,100800.0],["2000-02-03",9.2557,9.374,9.1374,9.2261,78500.0],["2000-02-04",9.1079,9.3444,9.0191,9.2261,48800.0],["2000-02-07",9.2261,9.2853,8.9304,9.0487,128300.0],["2000-02-08",8.9304,9.1966,8.8713,9.1374,93500.0],["2000-02-09",9.0191,9.167,8.8417,9.0487,237700.0],["2000-02-10",8.9896,9.0191,8.5164,8.96,117300.0],["2000-02-11",8.8417,8.8713,8.3982,8.5164,52000.0],["2000-02-14",8.6347,8.7234,8.5164,8.6347,278000.0],["2000-02-15",8.753,8.9009,8.3982,8.5164,49400.0],["2000-02-16",8.5164,8.9304,8.3982,8.7826,115300.0],["2000-02-17",8.9009,9.0487,8.6052,8.6643,157700.0],["2000-02-18",8.6572,8.7167,8.4787,8.6869,48200.0],["2000-02-22",8.5977,8.6274,8.2704,8.5382,59400.0],["2000-02-23",8.5084,8.6869,8.5084,8.5679,178600.0],["2000-02-24",8.6572,8.7464,8.4787,8.5382,122000.0],["2000-02-25",8.5977,8.5977,8.3894,8.4192,62300.0],["2000-02-28",8.5382,8.7167,8.2109,8.5977,71100.0],["2000-02-29",8.6572,8.8059,8.5233,8.7762,93800.0],["2000-03-01",8.6572,8.8059,8.3894,8.8059,95400.0],["2000-03-02",8.8952,8.8952,8.7167,8.7167,124000.0],["2000-03-03",8.8357,8.8357,8.5084,8.5679,69000.0],["2000-03-06",8.4787,8.4787,8.2704,8.3597,71500.0],["2000-03-07",8.3597,8.3597,7.7647,8.0622,273700.0],["2000-03-08",8.0622,8.0919,7.7944,7.9729,96500.0],["2000-03-09",8.0324,8.0622,7.7349,7.8242,197600.0],["2000-03-10",7.8242,8.0027,7.4077,7.6159,144900.0],["2000-03-13",7.6754,8.3299,7.6159,7.9134,173200.0],["2000-03-14",8.0324,8.0324,7.8837,7.9432,67800.0],["2000-03-15",7.8539,8.2704,7.7647,8.2109,122500.0],["2000-03-16",8.3299,9.2819,8.3299,9.2224,171300.0],["2000-03-17",9.1034,9.3711,9.0736,9.1629,155300.0],["2000-03-20",9.1034,9.2819,9.1034,9.1927,121900.0],["2000-03-21",9.0737,9.0737,8.8357,8.8357,210200.0],["2000-03-22",8.8654,9.1629,8.8357,8.9844,80900.0],["2000-03-23",9.1034,9.3414,8.9844,9.3414,54200.0],["2000-03-24",9.2521,9.6091,9.1629,9.4901,62900.0],["2000-03-27",9.7281,10.1149,9.4901,9.5496,98000.0],["2000-03-28",9.5199,10.5909,9.5199,10.5909,118400.0],["2000-03-29",10.5909,11.3049,10.5016,11.2454,283400.0],["2000-03-30",11.1264,11.7809,11.1264,11.5131,167300.0],["2000-03-31",11.3941,12.2569,11.2454,12.2569,322400.0],["2000-04-03",11.4239,11.4834,11.0669,11.2454,145500.0],["2000-04-04",11.2156,11.3941,11.0669,11.3049,92800.0],["2000-04-05",11.2751,11.3644,11.1859,11.3644,59700.0],["2000-04-06",11.3644,11.3644,11.2156,11.2751,56900.0],["2000-04-07",11.2751,11.3049,11.1264,11.2156,73600.0],["2000-04-10",11.0966,11.3941,11.0669,11.3941,49000.0],["2000-04-11",11.3941,11.4239,11.1561,11.2454,35100.0],["2000-04-12",11.3644,11.3941,11.2454,11.3644,65600.0],["2000-04-13",11.3941,11.4239,11.2751,11.4239,159400.0],["2000-04-14",11.4834,11.6619,11.2454,11.4834,254900.0],["2000-04-17",11.2751,11.3644,10.9479,11.3644,206500.0],["2000-04-18",11.2751,11.5429,11.2454,11.5429,95800.0],["2000-04-19",11.5429,11.8404,11.4239,11.4536,93100.0],["2000-04-20",11.4239,11.7809,11.2156,11.7511,63600.0],["2000-04-24",11.6321,11.7809,11.3346,11.5131,96100.0],["2000-04-25",11.4239,11.7809,11.3644,11.7511,102800.0],["2000-04-26",11.8106,12.0189,11.7809,11.9594,63600.0],["2000-04-27",11.6619,11.7809,11.6024,11.7214,46500.0],["2000-04-28",11.7511,11.8999,11.7511,11.8701,75700.0],["2000-05-01",11.8106,12.1379,11.7214,11.9594,124000.0],["2000-05-02",11.9594,12.5544,11.9594,12.4949,139800.0],["2000-05-03",12.3759,12.5544,12.2866,12.3461,77200.0],["2000-05-04",12.3461,12.8221,12.2866,12.7031,105100.0],["2000-05-05",12.8221,12.8221,12.2271,12.3759,89600.0],["2000-05-08",12.3759,12.4056,12.1974,12.3461,47500.0],["2000-05-09",12.3461,12.7626,12.2569,12.7626,147200.0],["2000-05-10",12.636,12.7554,12.3074,12.4866,39700.0],["2000-05-11",12.3671,12.8749,12.3671,12.6061,52900.0],["2000-05-12",12.6658,12.7554,12.4268,12.4866,35500.0],["2000-05-15",12.5463,12.7554,12.4567,12.7554,42400.0],["2000-05-16",12.7256,13.0243,12.6658,12.8749,64400.0],["2000-05-17",12.9048,12.9645,12.8749,12.8749,130400.0],["2000-05-18",12.9048,12.9347,12.6658,12.6658,95700.0],["2000-05-19",12.6658,12.6957,12.3671,12.4567,102000.0],["2000-05-22",12.4268,12.5165,12.3074,12.5165,47400.0],["2000-05-23",12.3372,12.6957,12.3372,12.5463,85500.0],["2000-05-24",12.4866,12.4866,12.3372,12.3671,42400.0],["2000-05-25",12.4268,12.6658,12.397,12.397,70200.0],["2000-05-26",12.5762,12.636,12.4269,12.4269,57100.0],["2000-05-30",12.4268,12.6061,12.3671,12.4567,27400.0],["2000-05-31",12.4269,12.4269,11.8294,11.919,89300.0],["2000-06-01",11.9489,11.9788,11.6203,11.6203,118900.0],["2000-06-02",11.7995,12.3372,11.7697,12.1879,138700.0],["2000-06-05",12.3074,12.397,11.8593,11.8891,71500.0],["2000-06-06",12.1879,12.397,12.158,12.3074,88100.0],["2000-06-07",12.2775,12.3074,12.158,12.1879,79900.0],["2000-06-08",12.0684,12.3074,11.9489,12.2775,72100.0],["2000-06-09",12.1879,12.3074,11.8891,12.0684,80500.0],["2000-06-12",12.0385,12.1879,11.8593,11.919,51400.0],["2000-06-13",11.8891,12.0385,11.8891,12.0385,36900.0],["2000-06-14",11.9788,12.1879,11.9788,12.158,76200.0],["2000-06-15",12.0086,12.0385,11.6502,11.7099,167300.0],["2000-06-16",11.5904,11.919,11.5606,11.7995,108800.0],["2000-06-19",11.7697,11.7995,11.5307,11.7995,31000.0],["2000-06-20",11.8294,11.9489,11.7995,11.8593,53400.0],["2000-06-21",11.8593,11.8891,11.5904,11.68,56500.0],["2000-06-22",11.68,11.7398,11.0826,11.1722,141700.0],["2000-06-23",11.0527,11.919,11.0229,11.68,106500.0],["2000-06-26",11.5606,11.5606,10.993,11.5008,132100.0],["2000-06-27",11.4112,11.919,11.4112,11.8891,119200.0],["2000-06-28",11.919,12.3671,11.7398,12.3074,127000.0],["2000-06-29",12.1879,13.323,12.1879,12.9347,316200.0],["2000-06-30",12.8152,12.8152,11.0527,11.2245,580900.0],["2000-07-03",11.4112,11.8294,11.2618,11.4411,68000.0],["2000-07-05",11.6502,12.2775,11.2917,11.8593,119700.0],["2000-07-06",11.919,12.0385,11.2917,11.4112,132900.0],["2000-07-07",11.5307,11.7697,11.4112,11.5307,56300.0],["2000-07-10",11.5904,11.7398,11.5307,11.7099,37100.0],["2000-07-11",11.7099,11.7099,11.5008,11.6502,178700.0],["2000-07-12",11.6502,12.1281,11.5904,11.8891,65500.0],["2000-07-13",11.8891,12.1879,11.8294,11.8891,72100.0],["2000-07-14",11.9489,11.9489,11.7398,11.8593,39800.0],["2000-07-17",11.8593,11.8593,11.4709,11.6502,64000.0],["2000-07-18",11.8294,12.0684,11.7398,11.9489,88600.0],["2000-07-19",11.8294,12.2476,11.6502,11.68,69100.0],["2000-07-20",11.5904,12.397,11.5904,12.2177,51700.0],["2000-07-21",12.0983,12.2476,11.8892,11.919,32200.0],["2000-07-24",11.919,12.397,11.6502,12.3372,73100.0],["2000-07-25",12.2476,12.397,11.9788,12.397,54200.0],["2000-07-26",12.397,12.636,12.0684,12.6061,77700.0],["2000-07-27",12.397,12.6061,12.3671,12.4567,77700.0],["2000-07-28",12.3372,12.3372,11.9489,12.158,48200.0],["2000-07-31",12.158,12.7554,12.158,12.7554,47400.0],["2000-08-01",12.7554,12.7554,11.7697,12.0684,81500.0],["2000-08-02",12.0086,12.5165,11.9788,12.4866,58400.0],["2000-08-03",12.4269,12.6658,12.2775,12.5463,21400.0],["2000-08-04",12.4268,12.7256,12.3074,12.6658,65000.0],["2000-08-07",12.6061,12.9048,12.6061,12.8749,47900.0],["2000-08-08",12.8749,12.8749,12.7554,12.8749,17200.0],["2000-08-09",12.8749,12.8749,12.6061,12.7554,51200.0],["2000-08-10",12.6658,12.8749,12.4866,12.8451,50800.0],["2000-08-11",12.8152,13.1139,12.7853,13.1139,51800.0],["2000-08-14",13.1139,13.323,13.0542,13.2931,63600.0],["2000-08-15",13.226,13.3759,13.106,13.106,33000.0],["2000-08-16",13.106,13.256,13.106,13.226,30400.0],["2000-08-17",13.226,13.3159,12.956,12.956,43300.0],["2000-08-18",12.956,13.226,12.5962,13.226,66800.0],["2000-08-21",13.136,13.196,12.5962,12.7761,34400.0],["2000-08-22",12.7461,12.8361,12.6561,12.7161,42400.0],["2000-08-23",12.7161,12.7161,12.5362,12.6861,35700.0],["2000-08-24",12.6861,12.9261,12.6561,12.8661,30200.0],["2000-08-25",12.8661,13.196,12.7761,13.166,32800.0],["2000-08-28",13.166,13.166,12.6262,12.7161,72200.0],["2000-08-29",12.7761,13.166,12.7761,13.166,31500.0],["2000-08-30",13.076,13.076,12.8361,12.9261,17600.0],["2000-08-31",12.9261,13.196,12.9261,12.9261,62500.0],["2000-09-01",13.046,13.046,12.8361,12.956,42900.0],["2000-09-05",12.9561,12.9561,12.6561,12.7461,42500.0],["2000-09-06",12.7461,13.196,12.7461,13.076,73500.0],["2000-09-07",13.076,13.076,12.7011,12.8961,34500.0],["2000-09-08",12.7761,12.8361,12.6561,12.7161,24600.0],["2000-09-11",12.7761,12.8661,12.6561,12.7761,31300.0],["2000-09-12",12.7761,12.8061,12.6262,12.7161,23000.0],["2000-09-13",12.8361,12.8661,12.5962,12.6561,40300.0],["2000-09-14",12.7461,12.7461,12.2363,12.4162,67600.0],["2000-09-15",11.8764,12.3562,11.7564,11.9664,204800.0],["2000-09-18",11.9663,11.9663,11.2766,11.3965,61700.0],["2000-09-19",11.4565,11.7564,11.3066,11.7564,36400.0],["2000-09-20",11.7864,11.9664,11.3665,11.8164,49800.0],["2000-09-21",11.6365,11.9963,11.6065,11.6065,18100.0],["2000-09-22",11.5165,11.6964,11.3066,11.6964,26700.0],["2000-09-25",11.6664,11.6964,11.4565,11.5165,51900.0],["2000-09-26",11.5165,11.6364,11.3365,11.3665,35600.0],["2000-09-27",11.3665,11.3665,11.1266,11.2766,89800.0],["2000-09-28",11.3665,11.6065,11.3365,11.6065,105600.0],["2000-09-29",11.6065,12.0263,11.5765,11.8164,57000.0],["2000-10-02",11.8764,11.8764,11.4565,11.5165,36500.0],["2000-10-03",11.5165,11.9064,11.3065,11.3065,32700.0],["2000-10-04",11.3065,12.1763,11.3065,11.5465,197100.0],["2000-10-05",11.6365,11.9364,11.3066,11.8164,174100.0],["2000-10-06",11.7264,11.8464,11.4865,11.4865,33800.0],["2000-10-09",11.5765,11.7864,11.3965,11.7564,79700.0],["2000-10-10",11.6664,11.8764,11.6065,11.6964,25200.0],["2000-10-11",11.6365,11.6365,11.1566,11.4565,42700.0],["2000-10-12",11.4865,11.4865,10.8267,10.9167,73900.0],["2000-10-13",11.0066,11.2466,10.8867,11.2466,45800.0],["2000-10-16",11.1566,11.2766,11.0066,11.0066,25800.0],["2000-10-17",10.7667,10.7667,10.1669,10.4968,134000.0],["2000-10-18",10.3168,10.4968,10.0769,10.4068,62200.0],["2000-10-19",10.3168,10.4668,10.2269,10.4068,88000.0],["2000-10-20",10.4368,10.6467,10.3168,10.4068,37300.0],["2000-10-23",10.3468,10.5568,10.2569,10.4668,23500.0],["2000-10-24",10.1969,10.7367,10.1969,10.6767,39100.0],["2000-10-25",10.5568,10.5568,10.4068,10.5568,120200.0],["2000-10-26",10.5568,10.9766,10.5568,10.9167,26700.0],["2000-10-27",10.7667,11.0366,10.6468,10.9167,45700.0],["2000-10-30",10.9467,11.4865,10.9467,11.3965,36900.0],["2000-10-31",11.4265,11.6964,11.3965,11.5465,49400.0],["2000-11-01",11.5765,11.6664,11.3965,11.4565,40900.0],["2000-11-02",11.3965,11.6964,11.3965,11.6065,73500.0],["2000-11-03",11.6065,11.6664,11.5165,11.6664,42600.0],["2000-11-06",11.5465,11.6364,11.3365,11.5465,41100.0],["2000-11-07",11.4265,11.6964,11.4265,11.6065,30500.0],["2000-11-08",11.5165,11.6664,11.5165,11.5765,26800.0],["2000-11-09",11.5165,11.5465,11.2766,11.4865,40500.0],["2000-11-10",11.3665,11.3965,11.0966,11.1566,33700.0],["2000-11-13",11.1566,11.7564,11.1566,11.6065,116400.0],["2000-11-14",11.6964,11.8764,11.4865,11.6364,46600.0],["2000-11-15",11.5765,11.7864,11.5165,11.5165,19000.0],["2000-11-16",11.449,11.8708,11.449,11.8105,67500.0],["2000-11-17",11.9009,12.4734,11.9009,12.142,54500.0],["2000-11-20",12.0516,12.1118,11.7503,12.0215,44900.0],["2000-11-21",11.5695,12.2625,11.5695,12.1721,69500.0],["2000-11-22",12.1118,12.2324,11.5996,12.0516,34100.0],["2000-11-24",12.0516,12.1118,12.0215,12.0516,23200.0],["2000-11-27",12.1118,12.1118,11.8708,11.9913,65800.0],["2000-11-28",11.9009,11.9913,11.5695,11.8105,69000.0],["2000-11-29",11.7804,12.0214,11.5093,11.8105,73100.0],["2000-11-30",11.7804,11.7804,11.4791,11.7202,88500.0],["2000-12-01",11.6599,12.0214,11.6298,11.9612,57100.0],["2000-12-04",12.0214,12.3529,11.8407,12.2926,56700.0],["2000-12-05",12.2324,12.5035,12.142,12.3529,106100.0],["2000-12-06",12.4433,12.4433,12.0516,12.2625,67800.0],["2000-12-07",12.1721,12.4734,12.1721,12.3227,63500.0],["2000-12-08",12.3227,12.5336,12.2324,12.5336,115300.0],["2000-12-11",12.4432,13.076,12.3529,12.8952,199500.0],["2000-12-12",12.7747,12.8952,12.0817,12.0817,80300.0],["2000-12-13",12.0516,12.2022,11.8708,11.9311,55800.0],["2000-12-14",11.8105,11.8407,11.5093,11.5093,50300.0],["2000-12-15",11.0875,11.7503,11.0875,11.5093,147600.0],["2000-12-18",11.6298,12.0215,11.5996,11.8708,38500.0],["2000-12-19",11.7804,12.4734,11.7804,11.9009,86200.0],["2000-12-20",11.2381,11.5394,11.0875,11.2682,133700.0],["2000-12-21",11.2682,11.2682,10.6656,10.756,134400.0],["2000-12-22",10.8464,11.9311,10.756,11.7503,284900.0],["2000-12-26",11.7503,12.0215,11.6298,11.6599,59900.0],["2000-12-27",11.6298,12.0817,11.4791,12.0817,67200.0],["2000-12-28",12.0817,12.7445,12.0214,12.7144,52800.0],["2000-12-29",12.5939,12.7445,12.2022,12.2926,78900.0],["2001-01-02",12.383,12.383,11.6599,11.7503,134000.0],["2001-01-03",11.7202,12.7445,11.7202,12.7445,105500.0],["2001-01-04",12.7445,12.7747,12.5035,12.6843,116600.0],["2001-01-05",12.5638,12.5638,12.0215,12.0516,121400.0],["2001-01-08",11.9311,12.2625,11.9311,12.2625,46100.0],["2001-01-09",12.0817,12.1721,11.8708,11.8708,94500.0],["2001-01-10",11.9009,12.2926,11.8708,12.2926,78800.0],["2001-01-11",12.2926,12.3529,12.0817,12.1721,40300.0],["2001-01-12",12.2323,12.4131,12.0817,12.3227,57300.0],["2001-01-16",12.2022,12.624,12.2022,12.3529,59600.0],["2001-01-17",12.2926,12.4131,12.142,12.2625,44500.0],["2001-01-18",12.1118,12.1721,11.9612,12.142,47200.0],["2001-01-19",12.0516,12.1721,12.0215,12.0516,36000.0],["2001-01-22",11.9311,12.142,11.9311,12.0215,78500.0],["2001-01-23",11.9311,12.2625,11.9311,12.2323,150600.0],["2001-01-24",12.2926,12.3227,12.0516,12.0817,23600.0],["2001-01-25",12.0516,12.2324,12.0215,12.0215,34900.0],["2001-01-26",12.142,12.142,11.9311,11.9913,52100.0],["2001-01-29",11.9552,12.3408,11.9552,12.1866,104100.0],["2001-01-30",12.1721,12.2444,12.0564,12.201,51800.0],["2001-01-31",12.148,12.3553,12.0227,12.0516,92800.0],["2001-02-01",11.9311,12.3408,11.9311,12.2396,53700.0],["2001-02-02",12.2685,12.2926,11.96,11.9889,40900.0],["2001-02-05",12.0516,12.1624,11.9744,11.9937,29500.0],["2001-02-06",11.907,12.095,11.8877,11.9552,133600.0],["2001-02-07",11.8346,12.0516,11.5695,11.8154,131100.0],["2001-02-08",11.907,11.907,11.6322,11.7141,37300.0],["2001-02-09",11.69,11.6948,11.208,11.2321,77700.0],["2001-02-12",11.2562,11.5792,11.2562,11.5261,189600.0],["2001-02-13",11.5936,11.6852,11.2803,11.2851,124400.0],["2001-02-14",11.2851,11.3911,11.0874,11.3911,81700.0],["2001-02-15",11.2755,11.9841,11.2755,11.9841,72400.0],["2001-02-16",12.1003,12.1003,11.6014,11.6499,62000.0],["2001-02-20",11.6498,12.11,11.6498,11.8436,77400.0],["2001-02-21",11.9647,12.1682,11.9405,12.1536,185100.0],["2001-02-22",12.1149,12.2215,12.0568,12.1585,96600.0],["2001-02-23",12.1585,12.2263,12.0616,12.1585,100700.0],["2001-02-26",12.2069,12.2311,12.1197,12.2311,88500.0],["2001-02-27",12.2311,12.328,11.7274,11.7952,76600.0],["2001-02-28",11.771,12.0858,11.582,12.0374,71700.0],["2001-03-01",11.9647,11.9889,11.3834,11.8436,66800.0],["2001-03-02",11.7225,12.1488,11.7225,11.7274,75900.0],["2001-03-05",11.7952,12.018,11.7952,11.8194,42100.0],["2001-03-06",11.8678,12.0374,11.7903,11.9356,46600.0],["2001-03-07",11.8775,12.0325,11.8678,11.955,45300.0],["2001-03-08",11.9599,12.236,11.8388,12.1391,74500.0],["2001-03-09",12.0664,12.0664,11.6111,11.7952,78400.0],["2001-03-12",11.7225,11.7952,11.5191,11.5869,61400.0],["2001-03-13",11.5869,11.6789,11.4028,11.6789,57700.0],["2001-03-14",11.582,11.6208,11.2478,11.2817,113500.0],["2001-03-15",11.3834,11.4464,11.1558,11.2672,102600.0],["2001-03-16",11.3786,11.3786,10.6568,10.6762,356100.0],["2001-03-19",10.6762,11.3156,10.6762,11.3156,95300.0],["2001-03-20",11.2623,11.6983,11.1751,11.2575,77100.0],["2001-03-21",11.2381,11.2381,11.0201,11.0492,94200.0],["2001-03-22",11.0492,11.2865,10.6907,11.2623,122500.0],["2001-03-23",11.1655,11.3689,11.117,11.3398,60000.0],["2001-03-26",11.335,11.6838,11.335,11.5481,95500.0],["2001-03-27",11.4997,11.6159,11.2672,11.6014,69300.0],["2001-03-28",11.553,11.553,10.9717,11.0153,76500.0],["2001-03-29",11.0153,11.4997,10.9765,11.1897,54100.0],["2001-03-30",11.1897,11.2866,11.0201,11.1267,104000.0],["2001-04-02",11.2381,11.6256,11.1315,11.1315,74900.0],["2001-04-03",11.0686,11.0734,10.8893,10.899,41400.0],["2001-04-04",10.8748,10.9475,10.87,10.8893,69900.0],["2001-04-05",10.9475,11.8097,10.9475,11.8097,99300.0],["2001-04-06",11.6353,11.6838,11.2623,11.3834,72400.0],["2001-04-09",11.3883,11.8678,11.3883,11.737,55700.0],["2001-04-10",11.6208,11.955,11.5869,11.8097,48200.0],["2001-04-11",11.8097,11.8097,11.2672,11.272,60400.0],["2001-04-12",11.3011,11.5287,11.2865,11.5191,51800.0],["2001-04-16",11.4319,11.4319,11.1461,11.2817,33800.0],["2001-04-17",11.2623,11.5723,11.1654,11.5723,37000.0],["2001-04-18",11.6886,11.9647,11.4173,11.7709,94800.0],["2001-04-19",11.8436,11.8678,11.6644,11.8194,89900.0],["2001-04-20",11.9405,11.9696,11.6547,11.9696,111900.0],["2001-04-23",11.9841,11.9841,11.398,11.5772,46000.0],["2001-04-24",11.6014,11.6208,11.398,11.5287,55300.0],["2001-04-25",11.4125,12.0035,11.3592,12.0035,57700.0],["2001-04-26",11.9163,12.1197,11.8969,11.9453,86300.0],["2001-04-27",11.9163,12.3522,11.9163,12.3522,59200.0],["2001-04-30",12.3038,12.4201,12.0907,12.0907,60100.0],["2001-05-01",12.0616,12.3183,12.018,12.3038,50100.0],["2001-05-02",12.2069,12.4976,12.1972,12.4394,62100.0],["2001-05-03",12.4394,12.4394,12.0131,12.265,37800.0],["2001-05-04",12.2069,12.5993,12.0519,12.5944,95900.0],["2001-05-07",12.546,12.5944,12.0955,12.1779,52600.0],["2001-05-08",12.1778,12.2602,11.9211,12.2021,48500.0],["2001-05-09",12.2021,12.2021,11.9647,12.1585,33400.0],["2001-05-10",12.11,12.11,11.8194,11.9066,59900.0],["2001-05-11",11.8969,12.1342,11.7467,12.0422,55400.0],["2001-05-14",12.0132,12.0132,11.7467,11.8,28000.0],["2001-05-15",11.8536,12.2917,11.8292,12.17,46500.0],["2001-05-16",12.0726,12.4669,12.0531,12.4231,57200.0],["2001-05-17",12.3647,12.4475,12.0726,12.3014,72600.0],["2001-05-18",12.243,12.3452,12.097,12.1164,32000.0],["2001-05-21",12.1554,12.4377,12.1456,12.4377,51600.0],["2001-05-22",12.3647,12.3988,12.2917,12.3452,44300.0],["2001-05-23",12.3939,12.3988,12.0824,12.0824,97900.0],["2001-05-24",12.1456,12.316,12.1018,12.2771,115700.0],["2001-05-25",12.2187,12.3014,12.1554,12.2771,22100.0],["2001-05-29",12.3258,12.6081,12.1164,12.6081,86400.0],["2001-05-30",12.5594,12.6081,12.4134,12.4475,90300.0],["2001-05-31",12.3744,12.6519,12.2965,12.3014,69900.0],["2001-06-01",12.3063,12.4134,12.1846,12.3647,66300.0],["2001-06-04",12.3647,12.8369,12.3647,12.6811,57700.0],["2001-06-05",12.6568,12.7785,12.4621,12.6324,81000.0],["2001-06-06",12.6568,12.7006,12.5107,12.6568,194700.0],["2001-06-07",12.6568,12.8028,12.5692,12.7347,47700.0],["2001-06-08",12.7347,12.8758,12.686,12.7931,46100.0],["2001-06-11",12.8272,12.8661,12.6519,12.6519,76700.0],["2001-06-12",12.5838,12.6909,12.5107,12.6519,54400.0],["2001-06-13",12.6081,12.798,12.4134,12.4718,44200.0],["2001-06-14",12.4718,12.5253,12.2284,12.2819,37200.0],["2001-06-15",12.0483,12.17,11.9558,12.0677,112600.0],["2001-06-18",12.0678,12.1602,12.0483,12.1164,20200.0],["2001-06-19",12.1164,12.3112,12.0239,12.0385,40000.0],["2001-06-20",11.9753,12.2625,11.9753,12.2625,93500.0],["2001-06-21",12.17,12.2917,12.0483,12.2819,45900.0],["2001-06-22",12.2917,12.2917,11.9996,12.0532,86300.0],["2001-06-25",12.1018,12.1505,11.8292,11.912,83500.0],["2001-06-26",11.9607,12.2381,11.9217,11.9266,112500.0],["2001-06-27",11.9509,12.1748,11.9509,12.1408,52200.0],["2001-06-28",12.1895,12.3014,12.131,12.2284,59200.0],["2001-06-29",12.131,12.2771,11.6102,11.7903,558100.0],["2001-07-02",11.9266,12.0434,11.5128,11.8487,111000.0],["2001-07-03",11.8049,11.9655,11.4398,11.7075,91700.0],["2001-07-05",11.7124,12.0726,11.7075,11.8097,43200.0],["2001-07-06",11.7562,11.7562,11.5858,11.6881,52500.0],["2001-07-09",11.7805,11.8292,11.542,11.5858,66700.0],["2001-07-10",11.5858,11.7367,11.5615,11.7367,205500.0],["2001-07-11",11.6832,11.8292,11.5615,11.7611,51300.0],["2001-07-12",11.7805,12.17,11.7805,12.1359,52400.0],["2001-07-13",12.097,12.1602,11.9071,11.9655,36500.0],["2001-07-16",11.9996,11.9996,11.5858,11.8097,66000.0],["2001-07-17",11.8098,11.9753,11.6345,11.7465,93300.0],["2001-07-18",11.6832,11.8292,11.6832,11.7124,41000.0],["2001-07-19",11.7124,11.9801,11.7124,11.8682,103000.0],["2001-07-20",11.8682,12.0045,11.8292,11.9461,72900.0],["2001-07-23",11.9509,11.9899,11.8244,11.9412,66800.0],["2001-07-24",11.9996,12.1603,11.9071,11.9461,76400.0],["2001-07-25",11.9315,12.1651,11.6832,12.1262,95000.0],["2001-07-26",12.1262,12.243,11.9022,12.2235,61400.0],["2001-07-27",12.17,12.2673,12.058,12.2187,43400.0],["2001-07-30",12.2187,12.5205,12.2187,12.4085,74500.0],["2001-07-31",12.3696,12.7298,12.3306,12.5448,77900.0],["2001-08-01",12.4621,12.5838,12.389,12.501,43200.0],["2001-08-02",12.4377,12.6081,12.4134,12.5156,48200.0],["2001-08-03",12.5107,12.5448,12.3501,12.4377,40700.0],["2001-08-06",12.4377,12.6568,12.3404,12.4669,46900.0],["2001-08-07",12.4669,12.4913,12.4134,12.4182,41000.0],["2001-08-08",12.3939,12.5302,12.389,12.3988,50100.0],["2001-08-09",12.3501,12.3501,12.17,12.316,42900.0],["2001-08-10",12.3112,12.6519,12.3112,12.6081,37800.0],["2001-08-13",12.6032,12.6519,12.243,12.355,85900.0],["2001-08-14",12.3501,12.4577,12.2816,12.3305,30500.0],["2001-08-15",12.2816,12.4675,12.1447,12.2963,51200.0],["2001-08-16",12.2474,12.4723,12.1887,12.3012,45900.0],["2001-08-17",12.2767,12.5213,12.0811,12.1153,38100.0],["2001-08-20",12.1544,12.3305,12.086,12.2963,27500.0],["2001-08-21",12.3501,12.4528,11.9832,11.9832,32000.0],["2001-08-22",11.9099,12.3256,11.8854,12.2376,61000.0],["2001-08-23",12.2278,12.2278,11.9686,12.0175,46700.0],["2001-08-24",12.0175,12.3501,12.0175,12.2229,28100.0],["2001-08-27",12.2033,12.2376,12.1202,12.1202,39700.0],["2001-08-28",12.0322,12.0322,11.6898,11.6898,67200.0],["2001-08-29",11.7142,11.7289,11.5235,11.543,60500.0],["2001-08-30",11.543,11.7142,11.3278,11.3963,53500.0],["2001-08-31",11.3963,11.8952,11.3963,11.8512,122300.0],["2001-09-04",11.9588,12.3745,11.9099,12.1642,130700.0],["2001-09-05",12.1055,12.1055,11.6898,11.7142,81100.0],["2001-09-06",11.7142,12.0077,11.5186,11.5186,59900.0],["2001-09-07",11.5235,11.592,11.1762,11.2447,91100.0],["2001-09-10",11.2447,11.5186,11.0539,11.1811,38200.0],["2001-09-17",11.005,11.005,10.1246,10.1735,58600.0],["2001-09-18",10.2224,10.9365,9.9779,10.9121,82300.0],["2001-09-19",10.9121,11.1028,10.9121,11.0979,148600.0],["2001-09-20",10.7605,10.7654,10.5159,10.5159,444400.0],["2001-09-21",10.1491,10.4279,9.7627,9.7627,142700.0],["2001-09-24",10.0757,10.648,10.0757,10.6088,93000.0],["2001-09-25",10.4915,10.5942,10.4034,10.5208,21100.0],["2001-09-26",10.467,10.467,10.1246,10.1882,44900.0],["2001-09-27",10.3692,10.5306,9.8801,10.4621,52800.0],["2001-09-28",10.3447,11.0539,10.3447,10.7409,80000.0],["2001-10-01",10.736,10.7751,10.1491,10.3154,91500.0],["2001-10-02",10.3936,10.6626,10.2713,10.5501,111100.0],["2001-10-03",10.5893,10.7849,10.467,10.6431,97500.0],["2001-10-04",10.6382,10.6822,10.3643,10.4621,146100.0],["2001-10-05",10.5355,10.8094,10.2958,10.5355,72100.0],["2001-10-08",10.5893,10.6431,10.2273,10.2273,45700.0],["2001-10-09",10.198,10.3203,10.0659,10.2567,72600.0],["2001-10-10",10.2567,10.511,9.8409,10.3056,254200.0],["2001-10-11",10.4181,10.6675,10.3447,10.5012,96500.0],["2001-10-12",10.5208,10.5208,10.2811,10.3203,43500.0],["2001-10-15",10.3398,10.3643,9.7822,10.0953,87100.0],["2001-10-16",10.5159,10.8778,10.4181,10.6529,336800.0],["2001-10-17",10.5648,10.8045,10.3936,10.467,189600.0],["2001-10-18",10.4719,10.6577,10.4719,10.4963,141700.0],["2001-10-19",10.5404,10.6333,10.2224,10.5159,94500.0],["2001-10-22",10.6137,10.7311,10.511,10.5648,89000.0],["2001-10-23",10.5648,11.0539,10.5648,10.8583,373100.0],["2001-10-24",10.8632,11.098,10.7849,10.9121,256600.0],["2001-10-25",10.917,11.1958,10.7898,11.1273,261900.0],["2001-10-26",11.1224,11.4941,11.1028,11.4941,149700.0],["2001-10-29",11.455,11.7876,11.4208,11.5626,167100.0],["2001-10-30",11.543,11.7142,11.4941,11.5186,172200.0],["2001-10-31",11.5235,12.0028,11.5039,11.7729,233700.0],["2001-11-01",11.8121,12.0957,11.7436,11.9832,102900.0],["2001-11-02",11.9783,12.2229,11.9343,12.037,129000.0],["2001-11-05",12.037,12.4234,12.037,12.262,77400.0],["2001-11-06",12.262,12.5457,12.1984,12.5457,86000.0],["2001-11-07",12.487,12.6387,12.4283,12.4381,117100.0],["2001-11-08",12.4479,12.6093,12.2816,12.2816,40000.0],["2001-11-09",12.3745,12.5702,12.1398,12.2229,57600.0],["2001-11-12",12.218,12.4821,12.086,12.3501,94000.0],["2001-11-13",12.3256,12.5946,12.3256,12.5213,73500.0],["2001-11-14",12.5164,12.8245,12.4724,12.7414,86600.0],["2001-11-15",12.7758,13.2524,12.7119,13.1099,157900.0],["2001-11-16",13.1197,13.3261,12.9969,13.3114,151100.0],["2001-11-19",13.2622,13.331,13.0558,13.0608,124400.0],["2001-11-20",13.0215,13.2622,12.8249,12.9428,73200.0],["2001-11-21",12.9477,12.9527,12.5546,12.7021,82400.0],["2001-11-23",12.7266,13.046,12.7266,12.9133,53200.0],["2001-11-26",12.9232,13.0411,12.8495,12.9674,51800.0],["2001-11-27",12.9969,13.1099,12.7315,12.8691,68200.0],["2001-11-28",12.82,13.0116,12.4318,12.6677,83700.0],["2001-11-29",12.6824,12.9821,12.6726,12.8446,94200.0],["2001-11-30",12.8249,13.0165,12.5792,12.5792,134100.0],["2001-12-03",12.5301,12.8986,12.5301,12.6775,74800.0],["2001-12-04",12.6529,12.8396,12.5792,12.7758,87600.0],["2001-12-05",12.7758,13.7339,12.7758,13.7192,128800.0],["2001-12-06",13.7241,14.1663,13.5865,14.1614,248800.0],["2001-12-07",14.1762,14.1762,13.6013,13.6799,119400.0],["2001-12-10",13.6799,13.7094,13.277,13.2868,109500.0],["2001-12-11",13.3408,13.503,13.3359,13.3605,145800.0],["2001-12-12",13.4145,13.5865,13.1394,13.2917,63000.0],["2001-12-13",13.2671,13.562,13.0215,13.0264,130800.0],["2001-12-14",13.0706,13.4637,13.0706,13.444,82300.0],["2001-12-17",13.4489,13.7339,13.1689,13.2524,90200.0],["2001-12-18",13.3015,13.4686,13.218,13.4195,127400.0],["2001-12-19",13.4637,13.7094,13.4145,13.5669,117900.0],["2001-12-20",13.4883,13.4883,13.1394,13.1541,66600.0],["2001-12-21",13.0952,13.4391,13.0215,13.3654,334600.0],["2001-12-24",13.3654,13.5521,12.9723,13.1836,73700.0],["2001-12-26",13.1934,13.6897,13.1934,13.6897,130300.0],["2001-12-27",13.6406,13.9108,13.6062,13.8076,126200.0],["2001-12-28",13.8568,13.9698,13.7339,13.8568,70100.0],["2001-12-31",13.8076,13.9157,13.4145,13.5865,80900.0],["2002-01-02",13.6111,13.6357,13.2426,13.5079,90300.0],["2002-01-03",13.4588,13.7487,13.4391,13.6504,72100.0],["2002-01-04",13.6602,14.3088,13.6602,14.299,99800.0],["2002-01-07",14.2253,14.2941,13.9796,13.9796,107100.0],["2002-01-08",13.9059,14.1516,13.8814,14.1516,61200.0],["2002-01-09",14.0779,14.2892,14.0779,14.186,61500.0],["2002-01-10",14.1516,14.2892,14.1516,14.2253,69000.0],["2002-01-11",14.1762,14.2007,13.901,13.9551,45400.0],["2002-01-14",13.9059,13.9551,13.6602,13.7094,35600.0],["2002-01-15",13.6357,13.7585,13.6111,13.7585,47700.0],["2002-01-16",13.7094,13.7487,13.1689,13.2819,84500.0],["2002-01-17",13.331,13.5521,13.3064,13.5521,61100.0],["2002-01-18",13.4637,13.6602,13.3458,13.5276,41700.0],["2002-01-22",13.4637,13.6062,13.1197,13.1197,78200.0],["2002-01-23",13.046,13.6013,12.9232,13.5718,70800.0],["2002-01-24",13.5374,13.7094,13.4146,13.616,52500.0],["2002-01-25",13.5128,13.8863,13.503,13.8715,38500.0],["2002-01-28",13.8077,14.0926,13.7585,13.9845,36400.0],["2002-01-29",13.9354,13.9354,13.562,13.7389,79900.0],["2002-01-30",13.7389,14.1516,13.6799,13.9944,38800.0],["2002-01-31",13.8715,13.9796,13.5718,13.6701,102800.0],["2002-02-01",13.7339,13.8322,13.3851,13.5227,85800.0],["2002-02-04",13.4145,13.6602,13.2819,13.4244,45600.0],["2002-02-05",13.3015,13.3015,12.9084,13.0706,100200.0],["2002-02-06",13.1934,13.218,12.7758,12.9183,66500.0],["2002-02-07",12.7758,12.874,12.0633,12.1026,152500.0],["2002-02-08",12.1861,12.6234,12.1861,12.5006,75600.0],["2002-02-11",12.5497,12.9281,12.5301,12.8446,66700.0],["2002-02-12",12.7758,12.7758,12.594,12.6382,95400.0],["2002-02-13",12.5792,12.8445,12.4809,12.8396,31900.0],["2002-02-14",12.7758,13.0116,12.7266,12.8495,46800.0],["2002-02-15",12.8986,12.8986,12.6283,12.6775,33300.0],["2002-02-19",12.7463,12.7463,12.5546,12.5743,36300.0],["2002-02-20",12.641,12.9076,12.478,12.878,63900.0],["2002-02-21",12.878,12.9125,12.4829,12.641,119600.0],["2002-02-22",12.7002,12.8138,12.4187,12.7644,45200.0],["2002-02-25",12.6903,13.0409,12.6903,13.0113,64900.0],["2002-02-26",13.0607,13.4063,13.0162,13.3125,62500.0],["2002-02-27",13.3323,13.5199,13.2829,13.3619,44000.0],["2002-02-28",13.3915,13.5446,13.3323,13.3866,29100.0],["2002-03-01",13.3323,13.4853,13.2829,13.4606,26400.0],["2002-03-04",13.5298,13.8804,13.5298,13.8754,36900.0],["2002-03-05",13.9495,13.9495,13.1594,13.4458,90500.0],["2002-03-06",13.5051,13.7224,13.5051,13.5742,96200.0],["2002-03-07",13.6977,13.7026,13.51,13.51,77800.0],["2002-03-08",13.5594,13.8211,13.5594,13.8211,109500.0],["2002-03-11",13.8211,14.0631,13.7174,13.9248,112500.0],["2002-03-12",13.826,14.1964,13.826,14.0236,70200.0],["2002-03-13",13.9742,14.1322,13.8557,14.0137,42900.0],["2002-03-14",13.9643,14.2112,13.9643,14.1569,64800.0],["2002-03-15",14.1569,14.1914,14.0285,14.0779,66300.0],["2002-03-18",13.9989,14.0976,13.9989,14.068,109800.0],["2002-03-19",14.0976,14.0976,13.6236,13.6433,150900.0],["2002-03-20",13.6779,13.7026,13.5298,13.5989,63500.0],["2002-03-21",13.5495,13.5841,13.4211,13.5742,76500.0],["2002-03-22",13.5742,13.6977,13.5742,13.6532,121800.0],["2002-03-25",13.6532,13.7273,13.5792,13.6631,142900.0],["2002-03-26",13.6384,13.9001,13.6384,13.8112,134200.0],["2002-03-27",13.8261,13.91,13.7964,13.9051,108100.0],["2002-03-28",13.9248,14.0976,13.8754,14.0285,57900.0],["2002-04-01",13.9495,14.1124,13.7717,14.1075,113300.0],["2002-04-02",14.0483,14.1371,13.8754,13.8754,50000.0],["2002-04-03",13.9989,14.4186,13.9643,14.3149,203600.0],["2002-04-04",14.1964,14.4779,14.068,14.1668,81200.0],["2002-04-05",14.1668,14.5667,14.1668,14.3445,51500.0],["2002-04-08",14.3198,14.5569,14.2507,14.4877,74700.0],["2002-04-09",14.5371,14.6902,14.4927,14.6013,53800.0],["2002-04-10",14.6902,14.7346,14.6902,14.7346,112100.0],["2002-04-11",14.7149,14.7939,14.6655,14.7149,93600.0],["2002-04-12",14.7149,14.8729,14.7149,14.8729,72500.0],["2002-04-15",14.863,15.1247,14.8136,14.9469,107700.0],["2002-04-16",15.0358,15.2333,14.8729,14.9864,159300.0],["2002-04-17",14.9124,15.2087,14.9124,15.105,55300.0],["2002-04-18",15.1099,15.1099,14.6161,14.7692,52100.0],["2002-04-19",14.6902,14.9124,14.6902,14.8976,65700.0],["2002-04-22",14.8136,14.9321,14.7099,14.9173,42800.0],["2002-04-23",14.7642,14.8136,14.6902,14.7346,57400.0],["2002-04-24",14.6655,14.8136,14.3692,14.4038,77100.0],["2002-04-25",14.4433,14.942,14.3643,14.942,52200.0],["2002-04-26",14.942,14.9914,14.6606,14.6902,51500.0],["2002-04-29",14.6161,14.6754,14.542,14.6161,37500.0],["2002-04-30",14.6655,14.8877,14.6605,14.7741,60300.0],["2002-05-01",14.7741,14.7741,14.5371,14.6803,50200.0],["2002-05-02",14.7642,14.8087,14.6161,14.6408,93700.0],["2002-05-03",14.6408,14.6556,14.4927,14.5272,68900.0],["2002-05-06",14.5272,14.6852,14.3149,14.3198,53900.0],["2002-05-07",14.2112,14.5519,14.2112,14.3742,69300.0],["2002-05-08",14.4285,14.4927,14.305,14.4137,67700.0],["2002-05-09",14.4729,14.9371,14.4729,14.5964,109700.0],["2002-05-10",14.6161,14.6408,14.2063,14.3198,82800.0],["2002-05-13",14.3198,14.4778,14.1964,14.468,70100.0],["2002-05-14",14.5174,15.0111,14.5174,15.0062,113500.0],["2002-05-15",15.0483,15.1475,14.9294,15.0583,95600.0],["2002-05-16",15.0731,15.2715,15.0285,15.1921,141400.0],["2002-05-17",15.1971,15.2516,15.0136,15.1277,54700.0],["2002-05-20",15.0483,15.1773,14.8302,14.8451,45300.0],["2002-05-21",14.8946,14.8946,14.5228,14.5971,29500.0],["2002-05-22",14.6467,14.8004,14.5178,14.6269,41200.0],["2002-05-23",14.6269,15.0087,14.2798,15.0087,45000.0],["2002-05-24",14.9244,14.9293,14.6666,14.7459,50100.0],["2002-05-28",14.6963,14.6963,14.2302,14.3542,62700.0],["2002-05-29",14.4682,14.4682,14.1757,14.2848,80300.0],["2002-05-30",14.2848,14.2848,13.9922,14.1807,89600.0],["2002-05-31",14.2302,14.5178,14.0468,14.0716,96400.0],["2002-06-03",14.0815,14.0815,13.6997,13.7542,83200.0],["2002-06-04",13.7592,13.898,13.6551,13.779,65600.0],["2002-06-05",13.7394,13.7394,13.4617,13.4865,134700.0],["2002-06-06",13.5113,13.5162,13.3625,13.3873,89400.0],["2002-06-07",13.3625,13.7394,13.3377,13.7245,51600.0],["2002-06-10",13.6848,13.9079,13.6848,13.7989,52000.0],["2002-06-11",13.8484,13.9823,13.432,13.432,52800.0],["2002-06-12",13.4121,13.6452,13.4121,13.5113,91300.0],["2002-06-13",13.5113,13.5609,13.2386,13.2535,97400.0],["2002-06-14",13.2039,13.3873,12.9659,13.2683,148600.0],["2002-06-17",13.2683,13.5757,13.2039,13.5708,174800.0],["2002-06-18",13.5708,13.9873,13.5609,13.8435,105200.0],["2002-06-19",13.784,13.9823,13.2733,13.2782,90900.0],["2002-06-20",13.189,13.6055,13.1245,13.1444,157000.0],["2002-06-21",13.0402,13.3724,12.9956,13.2634,480500.0],["2002-06-24",13.2584,13.4468,12.9956,13.0402,181200.0],["2002-06-25",13.065,13.1394,12.8469,12.8617,102100.0],["2002-06-26",12.7923,13.0303,12.7031,12.7874,124900.0],["2002-06-27",12.8667,13.065,12.6188,13.065,86700.0],["2002-06-28",13.065,13.5857,13.065,13.4964,191300.0],["2002-07-01",13.4964,13.5708,13.184,13.2584,124200.0],["2002-07-02",13.3774,13.3774,12.8419,12.8617,81400.0],["2002-07-03",12.8419,13.0452,12.5147,12.599,90400.0],["2002-07-05",12.6436,13.0898,12.6436,13.07,41900.0],["2002-07-08",13.075,13.7592,13.075,13.422,126700.0],["2002-07-09",13.4369,13.5857,13.0353,13.1493,86900.0],["2002-07-10",13.2138,13.2435,12.7378,12.8171,70200.0],["2002-07-11",12.8171,12.9907,12.5692,12.6882,81100.0],["2002-07-12",12.6932,12.7527,12.4552,12.5841,29800.0],["2002-07-15",12.6188,12.6188,12.1775,12.5742,82300.0],["2002-07-16",12.6981,12.7626,12.3957,12.7428,236600.0],["2002-07-17",12.7428,13.0551,12.6932,13.0353,142500.0],["2002-07-18",13.0402,13.1394,12.599,12.7923,166800.0],["2002-07-19",12.718,12.7874,12.3461,12.3709,177300.0],["2002-07-22",12.3709,12.5295,11.8007,12.2469,121700.0],["2002-07-23",12.3213,12.5097,12.1478,12.3709,87100.0],["2002-07-24",12.3957,13.07,12.2172,13.07,168900.0],["2002-07-25",13.0898,13.3972,12.594,13.189,136900.0],["2002-07-26",13.1295,13.1295,12.589,12.7428,141100.0],["2002-07-29",12.8419,13.6947,12.8419,13.6104,63800.0],["2002-07-30",13.5609,13.7096,13.2683,13.5609,135900.0],["2002-07-31",13.5609,13.66,13.2634,13.3824,94700.0],["2002-08-01",13.3873,13.5361,13.2187,13.3477,56000.0],["2002-08-02",13.3477,13.3477,12.8617,12.9113,64900.0],["2002-08-05",12.8915,12.8915,12.599,12.6436,60800.0],["2002-08-06",12.6932,13.0849,12.6932,13.0402,53200.0],["2002-08-07",13.1146,13.4369,13.0402,13.427,106400.0],["2002-08-08",13.3278,13.3278,13.0105,13.2882,83300.0],["2002-08-09",13.2386,13.2882,13.0452,13.1692,89400.0],["2002-08-12",13.1146,13.2584,12.8072,13.0601,123600.0],["2002-08-13",13.1174,13.2021,12.8533,12.8832,57200.0],["2002-08-14",12.8882,13.222,12.7238,13.222,99600.0],["2002-08-15",13.227,13.6803,13.217,13.5508,107100.0],["2002-08-16",13.501,13.7501,13.3266,13.7501,80100.0],["2002-08-19",13.7003,14.049,13.6504,13.9743,88500.0],["2002-08-20",13.9992,14.054,13.7052,13.7899,59400.0],["2002-08-21",13.8746,13.9444,13.7999,13.9444,125500.0],["2002-08-22",13.9494,14.1486,13.8746,13.9743,62400.0],["2002-08-23",13.9743,13.9743,13.6953,13.7252,51100.0],["2002-08-26",13.6753,13.7501,13.6006,13.7501,110600.0],["2002-08-27",13.7501,14.2831,13.7252,14.1287,143500.0],["2002-08-28",14.0938,14.0938,13.6504,13.7899,42100.0],["2002-08-29",13.8497,13.9095,13.6504,13.8497,43300.0],["2002-08-30",13.8397,13.8497,13.6604,13.6853,101400.0],["2002-09-03",13.6006,13.6455,13.2718,13.4811,86800.0],["2002-09-04",13.5508,13.5907,13.3515,13.5907,250900.0],["2002-09-05",13.5508,13.7202,13.496,13.6156,91000.0],["2002-09-06",13.6454,14.1038,13.6454,14.0888,85700.0],["2002-09-09",14.039,14.1735,13.8647,14.1486,42600.0],["2002-09-10",14.1486,14.1486,13.501,13.8298,108500.0],["2002-09-11",13.8497,13.9992,13.8298,13.9294,92100.0],["2002-09-12",13.8746,13.8746,13.1522,13.1522,189900.0],["2002-09-13",13.2021,13.3615,13.0426,13.3316,110300.0],["2002-09-16",13.3565,13.3715,13.1722,13.1871,45500.0],["2002-09-17",13.1871,13.1871,12.9281,13.0476,130600.0],["2002-09-18",13.0028,13.0676,12.8533,12.9928,92300.0],["2002-09-19",12.9281,13.486,12.9281,13.0725,101000.0],["2002-09-20",13.1971,13.227,12.9779,13.0775,128700.0],["2002-09-23",13.0277,13.1174,12.6889,12.7935,49100.0],["2002-09-24",12.6042,12.659,12.4398,12.4398,110100.0],["2002-09-25",12.5295,12.8782,12.5295,12.7736,123500.0],["2002-09-26",12.7786,13.0875,12.7786,13.0825,59300.0],["2002-09-27",12.9779,13.2021,12.7736,12.8035,69500.0],["2002-09-30",12.7288,12.8085,12.3402,12.679,89300.0],["2002-10-01",12.6042,13.0327,12.3053,13.0327,93500.0],["2002-10-02",12.9829,13.1473,12.6341,12.6341,90300.0],["2002-10-03",12.6839,12.9281,12.6291,12.7637,88000.0],["2002-10-04",12.8533,12.8533,12.1708,12.3302,106300.0],["2002-10-07",12.2804,12.3153,11.7872,11.7922,45900.0],["2002-10-08",11.8569,12.3452,11.7075,12.2206,65300.0],["2002-10-09",12.1559,12.1559,11.6377,11.6427,54600.0],["2002-10-10",11.6577,11.7872,11.3986,11.7723,176500.0],["2002-10-11",12.0313,12.3302,12.0064,12.0861,136300.0],["2002-10-14",12.0911,12.121,11.9865,12.0213,119400.0],["2002-10-15",12.106,13.0875,12.106,12.9231,145600.0],["2002-10-16",12.8035,12.8085,12.38,12.405,108200.0],["2002-10-17",12.5793,12.9679,12.5793,12.8932,62400.0],["2002-10-18",12.953,13.0028,12.7537,12.7686,67400.0],["2002-10-21",12.6042,12.938,12.5146,12.8484,92600.0],["2002-10-22",12.8035,12.8035,12.5295,12.5743,89100.0],["2002-10-23",12.679,13.1921,12.679,13.1522,182300.0],["2002-10-24",13.1523,13.2469,12.8334,12.8334,117400.0],["2002-10-25",12.9131,13.1024,12.8035,13.0128,92000.0],["2002-10-28",13.0626,13.0626,12.6042,12.6441,74300.0],["2002-10-29",12.6441,12.6491,12.4647,12.5694,132000.0],["2002-10-30",12.6291,12.9679,12.6042,12.7985,70600.0],["2002-10-31",12.7487,12.8882,12.5943,12.7288,211800.0],["2002-11-01",12.8284,12.9878,12.6042,12.9629,100000.0],["2002-11-04",13.0028,13.227,12.9281,13.0925,86600.0],["2002-11-05",13.0675,13.0675,12.8583,12.9281,85300.0],["2002-11-06",12.933,13.0626,12.7985,12.9878,96100.0],["2002-11-07",12.9928,13.0078,12.6391,12.6491,138300.0],["2002-11-08",12.6541,12.8135,12.6541,12.7786,82100.0],["2002-11-11",12.7039,12.8284,12.6192,12.6192,48200.0],["2002-11-12",12.6042,12.9579,12.5395,12.7537,87100.0],["2002-11-13",12.7512,13.0115,12.596,12.7912,77200.0],["2002-11-14",12.9665,13.1367,12.9314,13.0566,69100.0],["2002-11-15",13.0165,13.3419,13.0165,13.2819,72300.0],["2002-11-18",13.3419,13.4771,13.1217,13.1317,63000.0],["2002-11-19",13.1167,13.3169,12.9765,13.0916,74700.0],["2002-11-20",13.0866,13.2668,13.0866,13.2468,56100.0],["2002-11-21",13.2468,13.6223,13.2468,13.5672,125700.0],["2002-11-22",13.5222,13.6173,13.2418,13.352,75500.0],["2002-11-25",13.5172,13.8476,13.4721,13.8426,81000.0],["2002-11-26",13.8276,13.8326,13.5172,13.5422,103100.0],["2002-11-27",13.6173,14.0679,13.6173,14.0278,74500.0],["2002-11-29",14.1179,14.1179,13.9177,14.0078,49800.0],["2002-12-02",14.0178,14.2431,13.6423,13.8075,58200.0],["2002-12-03",13.8426,13.8426,13.5923,13.6423,63900.0],["2002-12-04",13.5672,13.9127,13.417,13.7875,73700.0],["2002-12-05",13.7775,13.7775,13.4621,13.6473,72000.0],["2002-12-06",13.5973,13.7374,13.5272,13.6974,76300.0],["2002-12-09",13.6273,13.6573,13.2218,13.2318,76300.0],["2002-12-10",13.2268,13.7825,13.2268,13.7424,75100.0],["2002-12-11",13.7474,13.9577,13.6073,13.9076,119700.0],["2002-12-12",13.9077,14.158,13.9026,13.9928,80800.0],["2002-12-13",13.9427,13.9427,13.7224,13.8426,64600.0],["2002-12-16",13.8075,14.183,13.8075,14.183,58500.0],["2002-12-17",14.1329,14.2931,14.0428,14.153,101000.0],["2002-12-18",14.0528,14.2581,14.0178,14.173,74600.0],["2002-12-19",14.143,14.3682,14.0979,14.3332,158500.0],["2002-12-20",14.3332,14.6186,14.2431,14.3983,513700.0],["2002-12-23",14.3432,14.3432,13.8876,13.9427,158600.0],["2002-12-24",13.9477,13.9928,13.8726,13.9377,38800.0],["2002-12-26",13.9627,14.213,13.9627,13.9727,40700.0],["2002-12-27",13.9727,13.9928,13.7425,13.7625,60800.0],["2002-12-30",13.8025,13.9928,13.6874,13.9928,84900.0],["2002-12-31",13.9928,14.3883,13.9727,14.158,110600.0],["2003-01-02",14.2581,14.4934,14.178,14.4183,58100.0],["2003-01-03",14.3682,14.3682,14.1229,14.163,60300.0],["2003-01-06",14.2381,14.6336,14.1279,14.193,250300.0],["2003-01-07",14.1179,14.1179,13.8626,13.9427,131900.0],["2003-01-08",13.9127,13.9477,13.7425,13.7475,77000.0],["2003-01-09",13.7675,13.8826,13.7374,13.8476,100700.0],["2003-01-10",13.7875,13.8075,13.6423,13.7274,80500.0],["2003-01-13",13.8276,13.9427,13.5722,13.7925,90100.0],["2003-01-14",13.7424,13.7925,13.6023,13.6423,65100.0],["2003-01-15",13.6774,13.7725,13.4421,13.7725,119700.0],["2003-01-16",13.8225,14.0178,13.7775,13.8376,94700.0],["2003-01-17",13.7875,13.7875,13.4721,13.5122,46100.0],["2003-01-21",13.427,13.4771,13.0866,13.1217,90900.0],["2003-01-22",13.0866,13.0916,13.0015,13.0115,59000.0],["2003-01-23",13.0616,13.1817,12.9514,13.1317,76300.0],["2003-01-24",13.0816,13.0816,12.8663,13.0115,51300.0],["2003-01-27",13.0165,13.0165,12.5109,12.601,73600.0],["2003-01-28",12.5659,12.7161,12.5659,12.6611,102500.0],["2003-01-29",12.576,12.8363,12.4158,12.7612,51400.0],["2003-01-30",12.7111,12.7162,12.3407,12.3507,85000.0],["2003-01-31",12.4258,12.9765,12.4258,12.9765,112700.0],["2003-02-03",13.0416,13.0816,12.7061,12.7312,62700.0],["2003-02-04",12.631,12.7061,12.606,12.7011,50200.0],["2003-02-05",12.8263,13.4471,12.8263,13.1567,212100.0],["2003-02-06",13.1066,13.5522,13.0666,13.1367,117500.0],["2003-02-07",13.2018,13.2018,12.9014,12.9064,74600.0],["2003-02-10",12.8413,13.1918,12.8413,13.1066,76300.0],["2003-02-11",13.1066,13.1567,12.9264,12.9915,83500.0],["2003-02-12",12.9665,13.0866,12.7662,12.7962,98700.0],["2003-02-13",12.7462,12.9665,12.7462,12.8713,71300.0],["2003-02-14",12.8663,13.2518,12.8663,12.9815,106300.0],["2003-02-18",13.0165,13.6123,13.0015,13.5222,92700.0],["2003-02-19",13.6077,13.6177,13.4568,13.5373,111200.0],["2003-02-20",13.5071,13.5725,13.326,13.336,97600.0],["2003-02-21",13.3562,13.6379,13.3059,13.487,58600.0],["2003-02-24",13.4719,13.4719,13.0996,13.1248,113600.0],["2003-02-25",13.1248,13.6027,13.0594,13.5876,165700.0],["2003-02-26",13.5876,13.6328,13.5574,13.5876,120400.0],["2003-02-27",13.5876,13.7083,13.5322,13.653,71100.0],["2003-02-28",13.658,13.658,13.4769,13.487,126500.0],["2003-03-03",13.5825,13.8441,13.5624,13.819,86900.0],["2003-03-04",13.7586,13.7787,13.5775,13.5825,123900.0],["2003-03-05",13.5322,13.6127,13.5322,13.5825,96300.0],["2003-03-06",13.5322,13.7033,13.5071,13.6882,54200.0],["2003-03-07",13.658,13.7133,13.5825,13.658,89900.0],["2003-03-10",13.6328,13.658,13.5473,13.5876,88000.0],["2003-03-11",13.5322,13.6479,13.5071,13.5373,153300.0],["2003-03-12",13.5373,13.6328,13.4266,13.5322,100900.0],["2003-03-13",13.5574,13.8089,13.5322,13.5373,138200.0],["2003-03-14",13.6177,13.7284,13.4819,13.7083,74200.0],["2003-03-17",13.658,14.1007,13.6177,14.1007,128300.0],["2003-03-18",14.0856,14.1007,13.9598,14.0856,111100.0],["2003-03-19",14.1359,14.2918,14.0957,14.2918,102900.0],["2003-03-20",14.2415,14.2617,14.0856,14.2516,117500.0],["2003-03-21",14.2617,14.7798,14.2365,14.7798,107900.0],["2003-03-24",14.654,14.654,14.1611,14.3371,98800.0],["2003-03-25",14.3371,14.4226,14.2214,14.3623,77700.0],["2003-03-26",14.312,14.3874,14.2214,14.2365,59400.0],["2003-03-27",14.1862,14.2365,14.1409,14.2214,97500.0],["2003-03-28",14.2264,14.3774,14.1661,14.3774,101500.0],["2003-03-31",14.2768,14.4528,14.1057,14.3371,100100.0],["2003-04-01",14.3371,14.3371,14.1359,14.2768,76100.0],["2003-04-02",14.3069,14.7144,14.3069,14.6893,92700.0],["2003-04-03",14.7396,14.7748,14.3522,14.3522,111400.0],["2003-04-04",14.2868,14.4126,14.1912,14.2818,162900.0],["2003-04-07",14.483,14.6591,14.4226,14.4327,84200.0],["2003-04-08",14.3824,14.5082,14.2717,14.4579,71700.0],["2003-04-09",14.4579,14.5031,14.312,14.3975,106900.0],["2003-04-10",14.3925,14.5283,14.3572,14.488,83300.0],["2003-04-11",14.5333,14.5635,14.1862,14.3623,109800.0],["2003-04-14",14.4377,14.639,14.4377,14.639,77900.0],["2003-04-15",14.5887,14.7647,14.5585,14.7295,111500.0],["2003-04-16",14.7396,14.7396,14.4377,14.5534,119500.0],["2003-04-17",14.5534,14.5534,14.4377,14.488,110500.0],["2003-04-21",14.478,14.5333,14.3371,14.3623,135100.0],["2003-04-22",14.3623,14.9408,14.1862,14.5937,292500.0],["2003-04-23",14.815,14.8653,14.7245,14.8351,164100.0],["2003-04-24",14.8301,14.8905,14.5786,14.5786,148800.0],["2003-04-25",14.5786,14.6239,14.4729,14.6188,87900.0],["2003-04-28",14.6188,15.0917,14.4981,14.5886,250400.0],["2003-04-29",14.639,15.0515,14.639,14.9005,178000.0],["2003-04-30",14.8704,15.0515,14.8351,14.8804,151200.0],["2003-05-01",14.81,14.81,14.483,14.6088,109600.0],["2003-05-02",14.5886,14.9307,14.5886,14.805,58800.0],["2003-05-05",14.805,14.9659,14.7647,14.8502,99000.0],["2003-05-06",14.815,14.9156,14.7195,14.7698,78500.0],["2003-05-07",14.7144,14.7144,14.5685,14.6138,134400.0],["2003-05-08",14.6138,14.6138,14.4226,14.5333,44900.0],["2003-05-09",14.5987,14.6188,14.3723,14.6188,94500.0],["2003-05-12",14.5383,14.6289,14.478,14.5937,83100.0],["2003-05-13",14.5432,14.6846,14.4471,14.6695,73900.0],["2003-05-14",14.7705,14.7705,14.5533,14.6695,137600.0],["2003-05-15",14.7453,14.816,14.4673,14.5078,55100.0],["2003-05-16",14.5634,14.6796,14.2551,14.6189,113600.0],["2003-05-19",14.5533,14.5533,14.1237,14.149,74300.0],["2003-05-20",14.0985,14.1995,13.9216,13.9873,115600.0],["2003-05-21",14.0884,14.0884,13.8458,14.0479,90100.0],["2003-05-22",14.0479,14.0479,13.7953,13.8711,101800.0],["2003-05-23",13.8711,14.0227,13.7801,13.9519,124200.0],["2003-05-27",13.8256,14.2854,13.8155,14.2501,96000.0],["2003-05-28",14.1743,14.5027,14.1439,14.3916,129700.0],["2003-05-29",14.4522,14.6493,14.437,14.5533,97100.0],["2003-05-30",14.6038,14.9322,14.6038,14.8261,103300.0],["2003-06-02",14.8261,15.1344,14.8261,14.8514,230800.0],["2003-06-03",14.8312,15.0889,14.6796,15.003,105300.0],["2003-06-04",14.9575,15.1849,14.9322,15.1849,68700.0],["2003-06-05",15.1596,15.1849,14.8261,14.9727,81500.0],["2003-06-06",14.907,14.9979,14.715,14.7604,100900.0],["2003-06-09",14.715,14.8514,14.6998,14.7048,79000.0],["2003-06-10",14.7554,15.0636,14.7554,15.0636,115700.0],["2003-06-11",15.0586,15.2607,15.0586,15.2607,242800.0],["2003-06-12",15.2607,15.387,15.1596,15.2102,229600.0],["2003-06-13",15.3365,15.4123,15.1546,15.2253,339000.0],["2003-06-16",15.2102,15.5689,15.2001,15.5437,329800.0],["2003-06-17",15.5134,16.0035,15.4123,15.9631,258600.0],["2003-06-18",15.8368,15.8368,15.6043,15.6144,186500.0],["2003-06-19",15.5134,15.7104,15.3466,15.4325,174900.0],["2003-06-20",15.6144,15.6852,15.5386,15.67,225500.0],["2003-06-23",15.67,15.67,15.1091,15.2658,162000.0],["2003-06-24",15.2658,15.4881,15.1546,15.1546,278300.0],["2003-06-25",15.2809,15.3466,15.1697,15.2051,171100.0],["2003-06-26",15.2354,15.4881,15.1697,15.4173,150900.0],["2003-06-27",15.4376,15.5892,15.4072,15.4123,91700.0],["2003-06-30",15.5892,15.6043,15.286,15.4123,180600.0],["2003-07-01",15.3618,15.4628,15.2354,15.4628,120700.0],["2003-07-02",15.4628,15.6599,15.3618,15.6599,129500.0],["2003-07-03",15.6144,15.6549,15.5336,15.5841,46300.0],["2003-07-07",15.6195,15.857,15.6144,15.857,188700.0],["2003-07-08",15.8267,15.8772,15.766,15.8064,137100.0],["2003-07-09",15.8064,15.8317,15.7408,15.7913,134300.0],["2003-07-10",15.7408,15.7913,15.665,15.6902,91100.0],["2003-07-11",15.7003,15.7509,15.6397,15.665,110000.0],["2003-07-14",15.6801,15.7256,15.67,15.7155,127800.0],["2003-07-15",15.7913,15.7913,15.665,15.6902,161000.0],["2003-07-16",15.7408,15.7408,15.6144,15.67,110500.0],["2003-07-17",15.6144,15.6751,15.5791,15.6245,77900.0],["2003-07-18",15.6094,15.665,15.4881,15.5993,67100.0],["2003-07-21",15.6043,15.6043,15.3668,15.4527,55100.0],["2003-07-22",15.5791,15.5942,15.2354,15.2354,310900.0],["2003-07-23",15.9176,15.9429,15.8165,15.8923,471800.0],["2003-07-24",16.0187,16.1501,16.0136,16.1147,175600.0],["2003-07-25",16.1147,16.1652,15.9681,16.0692,312500.0],["2003-07-28",16.1096,16.241,16.0844,16.1602,255800.0],["2003-07-29",16.1703,16.2966,16.1703,16.2562,458700.0],["2003-07-30",16.2916,16.5493,16.2208,16.5493,290500.0],["2003-07-31",16.5493,16.8525,16.5442,16.807,426900.0],["2003-08-01",16.807,16.8474,16.7211,16.7767,278000.0],["2003-08-04",16.7565,16.7716,16.5038,16.6049,265700.0],["2003-08-05",16.6554,16.8929,16.5442,16.7312,239800.0],["2003-08-06",16.7261,16.7817,16.6857,16.7514,248000.0],["2003-08-07",16.7767,16.8777,16.6655,16.7211,161800.0],["2003-08-08",16.7211,16.7362,16.5897,16.62,149500.0],["2003-08-11",16.7009,16.807,16.6352,16.7514,106600.0],["2003-08-12",16.7463,16.8427,16.6905,16.8326,75500.0],["2003-08-13",16.8681,17.0152,16.7818,17.0152,184100.0],["2003-08-14",17.0152,17.1014,16.8478,17.071,84400.0],["2003-08-15",17.0304,17.1217,16.9949,17.1217,37900.0],["2003-08-18",17.1217,17.3754,17.1217,17.3297,160500.0],["2003-08-19",17.6798,17.8015,17.6392,17.7407,307400.0],["2003-08-20",17.7356,17.903,17.7356,17.8675,210200.0],["2003-08-21",17.8675,18.1364,17.8675,18.1364,280000.0],["2003-08-22",18.1364,18.2936,18.1364,18.2886,203900.0],["2003-08-25",18.2632,18.2886,18.2581,18.2632,300700.0],["2003-08-26",18.2632,18.5118,18.253,18.4712,172400.0],["2003-08-27",18.3647,18.5118,18.2987,18.3596,161900.0],["2003-08-28",18.3647,18.5168,18.3139,18.4915,123900.0],["2003-08-29",18.5168,18.6437,18.4661,18.6284,73400.0],["2003-09-02",18.7299,18.7451,18.5777,18.669,111700.0],["2003-09-03",18.669,19.0191,18.669,18.9582,117500.0],["2003-09-04",18.9582,19.0242,18.7959,18.9633,121800.0],["2003-09-05",18.9328,18.9633,18.7705,18.7756,92600.0],["2003-09-08",18.8314,19.0191,18.8111,18.9633,116400.0],["2003-09-09",18.8364,18.9785,18.8364,18.9024,112400.0],["2003-09-10",18.9024,19.014,18.8821,18.9278,106400.0],["2003-09-11",18.9227,18.9886,18.8973,18.9125,126600.0],["2003-09-12",18.9176,19.0039,18.9125,18.9988,83700.0],["2003-09-15",19.014,19.0343,18.9734,18.9886,115400.0],["2003-09-16",19.0901,19.2677,19.0901,19.2321,167100.0],["2003-09-17",19.1205,19.3235,18.9633,19.2778,109000.0],["2003-09-18",19.3285,19.5822,19.3285,19.4503,130300.0],["2003-09-19",19.4807,19.4807,19.3843,19.3843,122500.0],["2003-09-22",19.3691,19.3691,19.0698,19.0952,210800.0],["2003-09-23",19.1003,19.2981,19.1003,19.2271,166000.0],["2003-09-24",19.2321,19.2829,19.0089,19.0495,107400.0],["2003-09-25",19.0749,19.1662,18.9836,18.9836,100800.0],["2003-09-26",18.9836,19.0191,18.7705,18.7705,121500.0],["2003-09-29",18.7705,18.9988,18.7654,18.806,143400.0],["2003-09-30",18.7807,18.8466,18.6944,18.7502,206200.0],["2003-10-01",18.7654,18.872,18.7604,18.8466,158900.0],["2003-10-02",18.872,19.0444,18.8212,18.8415,86200.0],["2003-10-03",18.9683,19.1002,18.9481,19.0039,152900.0],["2003-10-06",19.0495,19.3894,19.0242,19.3742,87400.0],["2003-10-07",19.2778,19.572,19.2271,19.5568,135100.0],["2003-10-08",19.5568,19.5974,19.4807,19.5213,82500.0],["2003-10-09",19.5822,19.7699,19.5822,19.709,142100.0],["2003-10-10",19.7344,19.7547,19.5822,19.6076,66200.0],["2003-10-13",19.6583,19.7242,19.6583,19.7242,61000.0],["2003-10-14",19.7598,19.7699,19.5315,19.709,94700.0],["2003-10-15",19.7597,19.7648,19.5061,19.5162,113500.0],["2003-10-16",19.5162,19.6532,19.4148,19.5822,62500.0],["2003-10-17",19.6329,19.6989,19.3793,19.4909,145400.0],["2003-10-20",19.4402,19.4807,19.2778,19.3539,70800.0],["2003-10-21",19.3539,19.3539,19.151,19.1763,97900.0],["2003-10-22",19.1003,19.1307,18.5929,18.7451,169400.0],["2003-10-23",18.7451,19.9272,18.7451,19.8054,179300.0],["2003-10-24",19.8054,20.1352,19.7192,19.9373,167100.0],["2003-10-27",19.9373,20.4801,19.9373,20.3482,125000.0],["2003-10-28",20.3685,20.5715,20.3685,20.5207,197800.0],["2003-10-29",20.4953,20.7338,20.4953,20.6729,310600.0],["2003-10-30",20.678,20.7997,20.6019,20.7389,124700.0],["2003-10-31",20.7896,20.8302,20.6983,20.7997,136200.0],["2003-11-03",20.7744,21.3832,20.7744,21.3832,144000.0],["2003-11-04",21.3832,21.6165,21.3172,21.51,130500.0],["2003-11-05",21.5455,21.5861,21.439,21.51,140700.0],["2003-11-06",21.51,21.6875,21.4897,21.652,126100.0],["2003-11-07",21.7027,21.9057,21.7027,21.718,122600.0],["2003-11-10",21.8144,21.8144,21.444,21.6875,225400.0],["2003-11-11",21.6622,21.7789,21.3121,21.444,150300.0],["2003-11-12",21.4846,21.7941,21.4745,21.7636,180500.0],["2003-11-13",21.7636,21.9265,21.6619,21.8807,225400.0],["2003-11-14",21.957,22.1046,21.6924,21.7026,108900.0],["2003-11-17",21.728,21.728,21.5092,21.7077,158500.0],["2003-11-18",21.6771,21.8298,21.6771,21.7891,111300.0],["2003-11-19",21.728,21.728,21.5499,21.6364,91700.0],["2003-11-20",21.6364,21.6364,21.3209,21.3209,84400.0],["2003-11-21",21.3718,21.4431,21.3464,21.382,66200.0],["2003-11-24",21.4227,21.5397,21.3769,21.5296,114700.0],["2003-11-25",21.5346,21.728,21.4838,21.6517,125400.0],["2003-11-26",21.6517,21.6619,21.4431,21.5703,66600.0],["2003-11-28",21.5855,21.6364,21.555,21.6212,65100.0],["2003-12-01",21.7026,22.0333,21.7026,22.013,201100.0],["2003-12-02",22.0333,22.1504,22.013,22.0944,128700.0],["2003-12-03",22.2216,22.4506,22.2012,22.3234,120400.0],["2003-12-04",22.2979,22.359,22.1046,22.2216,139400.0],["2003-12-05",22.2216,22.2216,22.0333,22.0995,97400.0],["2003-12-08",22.1605,22.1605,21.6771,21.6975,127600.0],["2003-12-09",21.6924,21.8094,21.6262,21.6415,149700.0],["2003-12-10",21.6771,21.7484,21.5448,21.5499,84900.0],["2003-12-11",21.4481,21.728,21.438,21.5754,103300.0],["2003-12-12",21.5754,21.5754,21.1683,21.3515,61700.0],["2003-12-15",21.3667,21.3718,21.1937,21.2395,85100.0],["2003-12-16",21.27,21.4431,21.1428,21.3616,119900.0],["2003-12-17",21.4125,21.4125,21.265,21.3718,74900.0],["2003-12-18",21.4227,21.7026,21.2955,21.6873,113200.0],["2003-12-19",21.6517,21.9417,21.5601,21.8858,120100.0],["2003-12-22",21.8043,22.0079,21.7636,22.0079,111300.0],["2003-12-23",21.8807,22.2623,21.8807,22.2521,87000.0],["2003-12-24",22.2521,22.2521,22.0791,22.0842,34200.0],["2003-12-26",22.1249,22.2419,22.0537,22.2114,16600.0],["2003-12-29",22.2114,22.3081,21.9163,22.0537,116900.0],["2003-12-30",22.0079,22.1249,21.9265,21.9875,100400.0],["2003-12-31",21.9875,22.1046,21.8043,22.0435,68800.0],["2004-01-02",22.0842,22.2369,22.0181,22.0486,80300.0],["2004-01-05",22.2369,22.2623,22.0028,22.0791,112100.0],["2004-01-06",22.0842,22.0944,21.9112,21.9468,109200.0],["2004-01-07",21.9824,21.9824,21.8349,21.8756,87400.0],["2004-01-08",21.9316,21.9875,21.8807,21.9519,153300.0],["2004-01-09",21.9315,22.1758,21.8857,22.1554,102100.0],["2004-01-12",22.186,22.3793,22.1707,22.2114,110500.0],["2004-01-13",22.1605,22.3183,22.1402,22.1911,98000.0],["2004-01-14",22.2114,22.6643,22.2114,22.6439,145400.0],["2004-01-15",22.6694,22.7355,22.4608,22.705,95700.0],["2004-01-16",22.7457,22.8373,22.6083,22.761,57400.0],["2004-01-20",22.7101,22.8984,22.5422,22.8475,80700.0],["2004-01-21",22.7712,23.2596,22.7712,23.2596,80700.0],["2004-01-22",23.1935,23.1986,22.4608,22.5066,139200.0],["2004-01-23",22.5574,22.6185,22.1911,22.1962,92600.0],["2004-01-26",22.3234,22.3234,21.9315,22.1911,101600.0],["2004-01-27",22.1707,22.2318,21.611,21.6364,157300.0],["2004-01-28",21.6822,21.7331,21.1632,21.1632,104800.0],["2004-01-29",21.2904,21.4176,21.2497,21.3413,78500.0],["2004-01-30",21.2955,21.4532,21.1835,21.3057,84000.0],["2004-02-02",21.3566,21.3616,21.0156,21.0665,107000.0],["2004-02-03",21.153,21.2446,20.9393,21.0716,119100.0],["2004-02-04",21.0156,21.1937,20.9138,21.0665,244700.0],["2004-02-05",21.0156,21.1937,20.9647,21.0461,61100.0],["2004-02-06",21.0665,21.3566,20.9953,21.3566,54700.0],["2004-02-09",21.2955,21.3515,20.9902,20.9902,73600.0],["2004-02-10",20.7612,20.7663,20.12,20.2473,259700.0],["2004-02-11",20.2473,20.4254,19.9928,20.3846,250700.0],["2004-02-12",20.3032,20.3032,20.0793,20.0997,143500.0],["2004-02-13",20.1506,20.3032,19.8554,19.9521,57400.0],["2004-02-17",19.8707,20.1149,19.8605,19.9776,188400.0],["2004-02-18",19.9725,20.0286,19.7529,19.8397,111100.0],["2004-02-19",19.8907,19.8907,19.3035,19.4056,214900.0],["2004-02-20",19.3545,19.5077,19.3545,19.4158,121000.0],["2004-02-23",19.4158,19.4465,18.8592,19.0226,241500.0],["2004-02-24",19.0175,19.0992,18.8439,18.9358,155200.0],["2004-02-25",18.9869,19.0124,18.7724,18.9358,135800.0],["2004-02-26",18.9205,19.426,18.8337,19.2575,252800.0],["2004-02-27",19.2269,19.4822,19.2115,19.2881,138600.0],["2004-03-01",20.1716,20.8968,20.1206,20.5853,476100.0],["2004-03-02",20.5036,20.6312,20.0184,20.0746,193800.0],["2004-03-03",19.9673,20.0644,19.6507,19.6763,213200.0],["2004-03-04",19.6865,19.7631,19.5945,19.7069,150200.0],["2004-03-05",19.712,20.0695,19.6405,19.9418,77400.0],["2004-03-08",20.0184,20.0184,19.7427,19.9163,97500.0],["2004-03-09",19.8397,19.8397,19.5077,19.6099,108700.0],["2004-03-10",19.712,19.712,19.0992,19.0992,108900.0],["2004-03-11",19.1247,19.2422,18.757,18.7775,115300.0],["2004-03-12",18.7775,19.1554,18.757,19.0992,84000.0],["2004-03-15",19.0226,19.0737,18.5885,18.8541,133000.0],["2004-03-16",18.9715,19.0073,18.5528,18.6702,106600.0],["2004-03-17",18.7928,18.8694,18.6958,18.8132,107500.0],["2004-03-18",18.7417,18.7417,18.1545,18.5272,157500.0],["2004-03-19",18.563,18.563,18.2923,18.3536,95100.0],["2004-03-22",18.3689,18.4302,18.1545,18.3485,113900.0],["2004-03-23",18.3843,18.3843,18.0115,18.1391,117000.0],["2004-03-24",18.134,18.1494,18.0013,18.0779,288000.0],["2004-03-25",18.1289,18.3434,18.0523,18.3077,119700.0],["2004-03-26",18.2821,18.4302,18.2311,18.3945,99900.0],["2004-03-29",18.3996,18.8694,18.3383,18.7673,180000.0],["2004-03-30",18.6396,19.089,18.6294,19.0277,193400.0],["2004-03-31",18.9307,19.0992,18.8132,18.9766,155000.0],["2004-04-01",18.9817,19.2269,18.9562,19.1554,99500.0],["2004-04-02",19.2524,19.4516,19.2269,19.4363,81900.0],["2004-04-05",19.5231,19.6456,19.3341,19.4516,86100.0],["2004-04-06",19.4311,19.4362,19.2422,19.2626,99800.0],["2004-04-07",19.3035,19.6609,19.2115,19.5946,106000.0],["2004-04-08",19.5588,19.5894,19.1758,19.2269,70600.0],["2004-04-12",19.1503,19.4669,19.1196,19.4056,83700.0],["2004-04-13",19.3903,19.4056,18.9971,19.0583,53700.0],["2004-04-14",18.9307,19.1401,18.7775,18.8337,78500.0],["2004-04-15",18.8949,19.0226,18.6702,18.8439,56400.0],["2004-04-16",18.7673,19.1809,18.7519,19.1656,58300.0],["2004-04-19",19.1247,19.2933,19.0686,19.2218,102300.0],["2004-04-20",19.1503,19.2013,18.7315,18.7928,60200.0],["2004-04-21",19.0481,20.0439,18.946,20.0439,235900.0],["2004-04-22",20.1716,20.6772,19.998,20.0388,248600.0],["2004-04-23",20.0388,20.4525,20.0184,20.2737,134300.0],["2004-04-26",20.1971,20.3606,19.6711,19.6865,110200.0],["2004-04-27",19.6354,20.0491,19.6099,19.7733,99500.0],["2004-04-28",19.7222,19.7529,19.3648,19.4005,83900.0],["2004-04-29",19.3239,19.5333,18.8898,18.9766,92100.0],["2004-04-30",18.9869,19.089,18.7673,18.9,75800.0],["2004-05-03",18.9971,19.1758,18.7162,19.1758,161400.0],["2004-05-04",19.0992,19.3699,18.9971,19.2728,80000.0],["2004-05-05",19.2524,19.2524,19.0073,19.0481,70000.0],["2004-05-06",18.946,19.1605,18.8285,19.1043,107600.0],["2004-05-07",18.9971,19.2984,18.9971,19.1094,255300.0],["2004-05-10",19.1247,19.3443,19.1247,19.2013,292300.0],["2004-05-11",19.2524,19.5231,19.2013,19.4311,111200.0],["2004-05-12",19.426,19.7284,19.3901,19.7284,227600.0],["2004-05-13",19.6567,19.7746,19.5542,19.7438,120300.0],["2004-05-14",19.7079,19.8463,19.5593,19.7489,118200.0],["2004-05-17",19.6567,19.6567,19.3491,19.3901,129200.0],["2004-05-18",19.3953,19.7592,19.3748,19.6874,61300.0],["2004-05-19",19.7592,20.0001,19.754,19.8873,128200.0],["2004-05-20",19.8361,19.9334,19.7541,19.9232,95700.0],["2004-05-21",19.9232,20.1231,19.9232,20.077,89100.0],["2004-05-24",20.1538,20.323,20.1487,20.2564,121200.0],["2004-05-25",20.2051,20.4665,20.0616,20.3948,127700.0],["2004-05-26",20.3435,20.3896,20.0975,20.2154,108000.0],["2004-05-27",20.2666,20.4767,20.2461,20.4357,74100.0],["2004-05-28",20.3999,20.6151,20.3537,20.4357,67100.0],["2004-06-01",20.3742,20.6818,20.2307,20.4255,113100.0],["2004-06-02",20.5024,20.7023,20.4768,20.6203,88700.0],["2004-06-03",20.6459,20.6561,20.323,20.6561,108500.0],["2004-06-04",20.651,20.7023,20.3999,20.5075,84500.0],["2004-06-07",20.4921,20.7587,20.487,20.733,53200.0],["2004-06-08",20.6818,21.1431,20.5126,21.1175,142300.0],["2004-06-09",21.0918,21.1482,20.8663,20.9381,112200.0],["2004-06-10",20.9381,21.0252,20.7945,21.0149,75800.0],["2004-06-14",20.9381,20.9893,20.6562,20.6613,71000.0],["2004-06-15",20.7125,21.1687,20.7125,21.1431,105000.0],["2004-06-16",21.1943,21.1995,20.7074,20.9381,143600.0],["2004-06-17",20.8868,21.0662,20.8099,20.9842,74500.0],["2004-06-18",20.9893,21.138,20.9278,21.0047,113600.0],["2004-06-21",21.0201,21.1431,20.8304,21.0354,91300.0],["2004-06-22",20.9586,21.0098,20.7638,20.9124,123700.0],["2004-06-23",20.8612,20.9637,20.6151,20.8868,117000.0],["2004-06-24",20.9381,21.1175,20.8099,20.9534,95800.0],["2004-06-25",20.9227,21.384,20.8817,21.384,252600.0],["2004-06-28",21.3686,21.4455,21.22,21.2251,138400.0],["2004-06-29",21.2456,21.3584,21.1175,21.3584,89000.0],["2004-06-30",21.3225,21.7428,21.3225,21.6967,134500.0],["2004-07-01",21.6454,21.6813,21.3737,21.5224,120400.0],["2004-07-02",21.4968,21.5275,21.4148,21.4353,54300.0],["2004-07-06",21.3481,21.3737,21.0662,21.0662,63600.0],["2004-07-07",21.0252,21.1943,20.9278,20.9432,77100.0],["2004-07-08",20.9124,20.9124,20.3845,20.4511,129000.0],["2004-07-09",20.5024,20.8304,20.4204,20.8304,59900.0],["2004-07-12",20.8099,20.8714,20.651,20.7228,122500.0],["2004-07-13",20.7587,20.8458,20.569,20.7638,213800.0],["2004-07-14",20.6972,20.9688,20.6049,20.8714,135600.0],["2004-07-15",20.9227,21.2097,20.8714,21.0252,70700.0],["2004-07-16",21.0764,21.0764,20.8663,20.8919,68800.0],["2004-07-19",20.8612,21.097,20.8253,21.0713,85900.0],["2004-07-20",21.0406,21.3737,21.0303,21.3737,96200.0],["2004-07-21",21.3481,21.5941,21.0918,21.0918,173800.0],["2004-07-22",21.0662,21.1738,21.0098,21.0662,95600.0],["2004-07-23",21.0406,21.0457,20.4101,20.4152,98400.0],["2004-07-26",20.5178,20.8048,20.2974,20.5024,145200.0],["2004-07-27",20.5639,20.8663,20.5434,20.6972,98200.0],["2004-07-28",20.6818,20.7279,20.4357,20.4768,95400.0],["2004-07-29",20.4921,20.7945,20.4716,20.5639,71100.0],["2004-07-30",20.528,20.8612,20.487,20.733,75000.0],["2004-08-02",20.6818,20.7843,20.5229,20.7177,72800.0],["2004-08-03",20.6664,20.6664,20.3589,20.4101,71800.0],["2004-08-04",20.3742,20.5895,20.0616,20.4511,151800.0],["2004-08-05",20.4921,20.528,20.2512,20.2512,84700.0],["2004-08-06",20.2205,20.2205,19.7848,19.7848,100900.0],["2004-08-09",19.8104,20.0411,19.8104,19.9898,153900.0],["2004-08-10",19.9898,20.0773,19.8818,20.0001,171100.0],["2004-08-11",19.959,20.0207,19.7789,19.7789,154900.0],["2004-08-12",19.7275,19.7583,19.0176,19.3262,225800.0],["2004-08-13",19.3005,19.5989,19.3005,19.5371,70500.0],["2004-08-16",19.5423,19.8818,19.5423,19.7481,84300.0],["2004-08-17",19.7275,19.959,19.7172,19.7172,117100.0],["2004-08-18",19.6915,20.1081,19.6092,20.0618,74300.0],["2004-08-19",19.9847,19.9847,19.5166,19.6297,99700.0],["2004-08-20",19.5474,19.8407,19.5474,19.8355,69500.0],["2004-08-23",19.8355,20.0361,19.7018,19.9281,57300.0],["2004-08-24",20.0207,20.0516,19.7686,19.9075,73300.0],["2004-08-25",19.9487,20.0053,19.7018,19.9898,63000.0],["2004-08-26",19.959,20.0619,19.8664,19.9795,31100.0],["2004-08-27",19.959,20.1802,19.8149,20.1133,45700.0],["2004-08-30",20.0876,20.0876,19.8509,19.9487,83200.0],["2004-08-31",19.9847,20.211,19.9693,20.1647,129900.0],["2004-09-01",20.139,20.1853,19.9847,20.0618,81600.0],["2004-09-02",20.0361,20.4785,20.0361,20.4785,95500.0],["2004-09-03",20.4579,20.926,20.4579,20.8797,132700.0],["2004-09-07",20.9621,21.1833,20.8695,21.1833,128500.0],["2004-09-08",21.1678,21.1678,20.8386,20.8386,97800.0],["2004-09-09",20.89,20.9569,20.674,20.8592,99500.0],["2004-09-10",20.8335,20.8335,20.5351,20.7203,82200.0],["2004-09-13",20.7717,20.9878,20.5865,20.9569,104100.0],["2004-09-14",20.9312,21.0341,20.8129,20.8849,112100.0],["2004-09-15",20.8592,21.0135,20.7923,20.9878,92500.0],["2004-09-16",20.9621,20.9775,20.854,20.926,171500.0],["2004-09-17",20.8952,21.1524,20.8849,21.0958,114500.0],["2004-09-20",21.0289,21.173,20.9466,21.0855,111200.0],["2004-09-21",21.0855,21.2038,21.0546,21.1575,107600.0],["2004-09-22",21.0907,21.0907,20.8077,20.8746,135800.0],["2004-09-23",20.8489,20.854,20.6328,20.6483,92300.0],["2004-09-24",20.6277,20.6843,20.2059,20.2933,156700.0],["2004-09-27",20.2522,20.3911,20.0207,20.2676,136600.0],["2004-09-28",20.2728,20.4734,20.0361,20.3705,157000.0],["2004-09-29",20.3191,20.3911,20.0567,20.0721,164200.0],["2004-09-30",20.0721,20.4631,20.0721,20.3602,178200.0],["2004-10-01",20.4219,20.8746,20.3705,20.7769,87000.0],["2004-10-04",20.7923,20.9672,20.6123,20.7203,101500.0],["2004-10-05",20.6791,20.8129,20.602,20.7923,67200.0],["2004-10-06",20.818,20.9106,20.7666,20.8489,107100.0],["2004-10-07",20.8334,20.8386,20.5248,20.5351,118300.0],["2004-10-08",20.5608,20.6431,20.4219,20.4271,90100.0],["2004-10-11",20.4528,20.4888,20.3036,20.3242,132900.0],["2004-10-12",20.2933,20.3036,20.1339,20.1956,106300.0],["2004-10-13",20.2162,20.2933,19.9384,20.1339,116800.0],["2004-10-14",20.1647,20.2676,19.8149,19.9127,142400.0],["2004-10-15",19.959,20.3396,19.9075,20.2676,104400.0],["2004-10-18",20.2162,20.283,20.0464,20.2625,113200.0],["2004-10-19",20.2882,20.4888,20.2728,20.4528,96900.0],["2004-10-20",20.4219,20.6277,20.2831,20.5454,120600.0],["2004-10-21",20.5711,20.8798,20.4734,20.8437,104200.0],["2004-10-22",20.818,21.0701,20.6946,20.9878,156000.0],["2004-10-25",20.9621,21.1935,20.8129,21.0444,114900.0],["2004-10-26",21.0444,21.1318,20.8746,21.0135,125000.0],["2004-10-27",20.9672,21.2244,20.782,21.1524,182000.0],["2004-10-28",21.1112,21.1472,20.7409,20.7769,159700.0],["2004-10-29",20.8026,20.9363,20.6071,20.782,177800.0],["2004-11-01",20.7614,21.0546,20.7203,20.926,118200.0],["2004-11-02",20.9621,21.0495,20.782,20.8437,102600.0],["2004-11-03",20.9724,21.2398,20.9672,21.2141,149200.0],["2004-11-04",21.1884,21.6977,21.1884,21.5999,132700.0],["2004-11-05",21.6565,22.3767,21.6565,22.3252,155900.0],["2004-11-08",22.2995,22.4538,22.0063,22.0937,146700.0],["2004-11-09",22.1195,22.2841,21.6565,21.7028,179800.0],["2004-11-10",21.6771,21.8777,21.5125,21.6977,330000.0],["2004-11-11",21.7079,21.8263,21.6411,21.6411,49800.0],["2004-11-12",21.6051,21.9086,21.4507,21.9086,197100.0],["2004-11-15",21.888,21.996,21.8108,21.8726,64600.0],["2004-11-16",21.8726,21.9703,21.6874,21.7337,75800.0],["2004-11-17",21.7851,22.0629,21.7851,21.9446,72000.0],["2004-11-18",21.96,21.9962,21.7846,21.8775,69400.0],["2004-11-19",21.8826,21.8981,21.5575,21.702,206000.0],["2004-11-22",21.7278,21.9859,21.7278,21.9807,57300.0],["2004-11-23",21.9807,21.9807,21.604,21.8156,89800.0],["2004-11-24",21.8672,22.2129,21.8672,22.1923,45300.0],["2004-11-26",22.2439,22.3678,22.2129,22.2439,30000.0],["2004-11-29",22.2181,22.3368,21.9652,22.0117,89900.0],["2004-11-30",21.9859,22.151,21.8259,21.8775,97800.0],["2004-12-01",21.9291,22.1613,21.9291,22.0891,77500.0],["2004-12-02",22.0375,22.2336,21.9859,22.2026,46400.0],["2004-12-03",22.1665,22.3213,22.0375,22.2026,66000.0],["2004-12-06",22.2439,22.342,22.0478,22.151,94500.0],["2004-12-07",22.151,22.151,21.5936,21.5988,96800.0],["2004-12-08",21.5988,21.6401,21.4181,21.6091,100800.0],["2004-12-09",21.6091,21.7484,21.5214,21.702,62400.0],["2004-12-10",21.6504,21.8001,21.6504,21.7433,60100.0],["2004-12-13",21.7175,21.7794,21.6659,21.7278,62300.0],["2004-12-14",21.702,22.1459,21.702,22.1459,76800.0],["2004-12-15",22.1201,22.2026,22.0117,22.182,58600.0],["2004-12-16",22.2336,22.2336,21.9085,21.9755,77300.0],["2004-12-17",21.9755,22.0684,21.8826,21.9859,182100.0],["2004-12-20",22.1149,22.2129,21.9652,22.0891,72700.0],["2004-12-21",22.0891,22.2233,21.8362,22.2233,154400.0],["2004-12-22",22.2955,22.2955,21.9859,22.1149,102400.0],["2004-12-23",22.1149,22.2904,21.991,22.1201,53800.0],["2004-12-27",22.1252,22.1252,21.7536,21.831,71200.0],["2004-12-28",21.8104,22.0323,21.7691,21.9549,84700.0],["2004-12-29",21.9549,22.0013,21.7485,21.9652,59300.0],["2004-12-30",21.9652,22.1355,21.8414,22.0065,82100.0],["2004-12-31",21.9549,22.2181,21.8775,22.2181,76200.0],["2005-01-03",22.182,22.2697,21.8104,21.8826,168600.0],["2005-01-04",21.9343,21.9755,21.2582,21.3975,121700.0],["2005-01-05",21.3614,21.5936,21.3407,21.444,124400.0],["2005-01-06",21.3923,21.5626,21.3407,21.5626,125700.0],["2005-01-07",21.5162,21.5162,20.9691,21.0001,68100.0],["2005-01-10",21.0001,21.5472,21.0001,21.3562,58300.0],["2005-01-11",21.3149,21.3201,20.933,20.9382,115700.0],["2005-01-12",20.9124,20.9279,20.4685,20.6182,146100.0],["2005-01-13",20.5408,20.7008,20.3911,20.4737,147400.0],["2005-01-14",20.4737,20.5408,20.3859,20.515,95900.0],["2005-01-18",20.515,20.5563,20.3343,20.4634,247900.0],["2005-01-19",20.3601,20.3859,20.1434,20.2621,150100.0],["2005-01-20",20.2363,20.4427,20.1589,20.2879,162200.0],["2005-01-21",20.2724,20.3601,20.0247,20.0711,68200.0],["2005-01-24",20.066,20.3447,20.0247,20.2311,261700.0],["2005-01-25",20.2827,20.3601,20.1485,20.2363,85200.0],["2005-01-26",20.3085,20.4118,20.1382,20.3601,74800.0],["2005-01-27",20.3085,20.4324,20.2621,20.3085,54600.0],["2005-01-28",20.3601,20.3601,20.0969,20.1795,63700.0],["2005-01-31",20.2827,20.8246,20.2156,20.8246,154100.0],["2005-02-01",20.8504,20.8917,20.515,20.8917,134700.0],["2005-02-02",20.8504,21.093,20.773,21.093,79000.0],["2005-02-03",21.0156,21.0156,20.6543,20.8917,73900.0],["2005-02-04",20.902,21.4956,20.902,21.4904,176600.0],["2005-02-07",21.5472,21.5936,21.3304,21.4801,66800.0],["2005-02-08",21.4285,21.6246,21.3665,21.6246,71900.0],["2005-02-09",21.6762,21.702,21.3149,21.3149,105400.0],["2005-02-10",21.3665,21.5162,21.1962,21.413,99900.0],["2005-02-11",21.3665,21.6762,21.1756,21.5472,83000.0],["2005-02-14",21.6762,22.1923,21.6143,22.0065,159500.0],["2005-02-15",22.0117,22.182,21.8052,21.8723,142800.0],["2005-02-16",21.9342,22.151,21.8826,22.151,120000.0],["2005-02-17",22.1665,22.1768,21.8001,21.8672,113000.0],["2005-02-18",21.9188,22.0375,21.9033,21.9601,65400.0],["2005-02-22",21.9652,22.0736,21.733,21.733,96600.0],["2005-02-23",21.7822,22.1085,21.7822,21.9946,98500.0],["2005-02-24",22.0412,22.6006,22.0412,22.352,319600.0],["2005-02-25",22.2743,22.668,22.2484,22.668,80600.0],["2005-02-28",22.7094,22.7768,22.3572,22.5955,118600.0],["2005-03-01",22.6991,22.8182,22.5644,22.6887,86100.0],["2005-03-02",22.6213,22.8389,22.5695,22.6058,40300.0],["2005-03-03",22.5799,22.5799,22.1603,22.4919,72200.0],["2005-03-04",22.5851,22.813,22.554,22.756,47500.0],["2005-03-07",22.7146,22.8389,22.6162,22.8078,63900.0],["2005-03-08",22.7405,22.7923,22.3054,22.4245,74400.0],["2005-03-09",22.3209,22.4504,22.1396,22.3831,94700.0],["2005-03-10",22.3934,22.7975,22.3883,22.7716,98500.0],["2005-03-11",22.8078,23.2171,22.8078,23.2119,147700.0],["2005-03-14",23.2844,23.5123,23.2585,23.5123,187500.0],["2005-03-15",23.5589,23.6729,23.2948,23.4553,105500.0],["2005-03-16",23.3362,23.5486,23.2274,23.2481,123900.0],["2005-03-17",23.2637,23.445,23.2326,23.3776,68700.0],["2005-03-18",23.2948,23.4709,23.1912,23.3103,142500.0],["2005-03-21",23.2171,23.4087,23.1394,23.3932,68200.0],["2005-03-22",23.3103,23.647,23.2689,23.2792,83200.0],["2005-03-23",23.2274,23.388,23.0513,23.0513,121000.0],["2005-03-24",23.0772,23.5848,23.0513,23.3673,65300.0],["2005-03-28",23.3673,23.5538,23.3466,23.4035,33800.0],["2005-03-29",23.4553,23.5641,23.3673,23.4139,78000.0],["2005-03-30",23.3621,23.4398,23.2689,23.3103,118700.0],["2005-03-31",23.2948,23.3621,23.1394,23.2844,119500.0],["2005-04-01",23.2844,23.4968,23.1497,23.2222,111900.0],["2005-04-04",23.1704,23.4346,23.129,23.3155,91600.0],["2005-04-05",23.3155,23.5538,23.2585,23.4812,83500.0],["2005-04-06",23.5175,23.5952,23.3776,23.5486,109500.0],["2005-04-07",23.6004,24.0614,23.6004,23.9992,96500.0],["2005-04-08",24.0044,24.336,23.9941,24.3101,145200.0],["2005-04-11",24.31,24.31,24.0718,24.108,101000.0],["2005-04-12",24.0873,24.6416,24.0407,24.5794,157200.0],["2005-04-13",24.5017,24.5017,24.3463,24.4344,130100.0],["2005-04-14",24.3722,24.4965,24.3204,24.4551,135500.0],["2005-04-15",24.4033,24.4758,23.6988,23.792,179700.0],["2005-04-18",23.8697,24.0303,23.6366,23.9889,106900.0],["2005-04-19",23.9578,24.1909,23.7454,23.9008,97300.0],["2005-04-20",24.3463,25.3254,24.3411,25.1648,339800.0],["2005-04-21",25.1699,25.5999,25.1026,25.517,206600.0],["2005-04-22",25.5377,26.2629,25.4652,25.8123,391000.0],["2005-04-25",25.8174,25.9625,25.0922,25.2528,231800.0],["2005-04-26",25.2528,26.0039,25.1648,25.8537,399100.0],["2005-04-27",25.8589,26.2629,25.8226,25.9573,497600.0],["2005-04-28",25.9055,26.0298,25.719,25.9573,303400.0],["2005-04-29",25.9262,26.2681,25.8226,26.2422,216500.0],["2005-05-02",26.2733,26.8017,26.2733,26.6825,339600.0],["2005-05-03",26.755,27.2212,26.7188,27.0399,346300.0],["2005-05-04",27.0917,27.1435,26.5168,26.5219,787400.0],["2005-05-05",26.5737,26.6152,26.2629,26.5893,297000.0],["2005-05-06",26.6515,26.8224,26.522,26.6981,85000.0],["2005-05-09",26.6514,26.9881,26.5996,26.9778,125900.0],["2005-05-10",26.9363,26.9363,26.351,26.4287,117500.0],["2005-05-11",26.3949,26.3949,26.0988,26.2806,227000.0],["2005-05-12",26.2546,26.5404,26.1871,26.3793,273900.0],["2005-05-13",26.4313,26.4937,26.2235,26.4001,90200.0],["2005-05-16",26.369,26.4417,26.2443,26.317,97300.0],["2005-05-17",26.317,26.6132,26.2391,26.5664,220700.0],["2005-05-18",26.6183,27.2159,26.556,27.0964,179000.0],["2005-05-19",27.1483,27.3042,27.0496,27.2522,112500.0],["2005-05-20",27.2782,27.2782,26.9665,27.0184,120100.0],["2005-05-23",27.1483,27.6212,27.1483,27.512,152000.0],["2005-05-24",27.538,27.538,27.1535,27.3042,97800.0],["2005-05-25",27.2782,27.2782,26.6339,26.8262,124300.0],["2005-05-26",26.8781,27.273,26.8522,27.2522,60700.0],["2005-05-27",27.2263,27.2523,26.8782,26.8885,61000.0],["2005-05-31",26.9145,26.9925,26.7846,26.8054,120700.0],["2005-06-01",26.8054,26.9613,26.7378,26.9249,186900.0],["2005-06-02",26.8833,27.0964,26.821,26.9301,152500.0],["2005-06-03",26.9145,27.0028,26.6443,26.6755,104300.0],["2005-06-06",26.6911,27.1951,26.5144,27.1639,94900.0],["2005-06-07",27.2263,27.4185,27.1795,27.2263,93600.0],["2005-06-08",27.2678,27.538,27.2678,27.538,145600.0],["2005-06-09",27.538,27.538,27.086,27.2263,110000.0],["2005-06-10",27.3042,27.3042,27.1223,27.2055,87200.0],["2005-06-13",27.2367,27.3094,27.0236,27.3094,71300.0],["2005-06-14",27.3302,27.4289,27.1795,27.2315,55200.0],["2005-06-15",27.2782,27.3302,27.1483,27.2678,99700.0],["2005-06-16",27.2418,27.3562,27.1743,27.247,54000.0],["2005-06-17",27.2886,27.6263,27.2367,27.4964,160600.0],["2005-06-20",27.4081,27.5744,27.2055,27.5328,72800.0],["2005-06-21",27.5328,27.9953,27.351,27.9693,144300.0],["2005-06-22",28.0212,28.1771,27.5796,27.6575,78900.0],["2005-06-23",27.6939,27.7251,27.1483,27.1639,56400.0],["2005-06-24",27.112,27.1483,26.4053,26.6028,114200.0],["2005-06-27",26.4729,26.6028,26.291,26.4884,65600.0],["2005-06-28",26.5508,26.9457,26.5248,26.795,72000.0],["2005-06-29",26.8989,27.1691,26.7742,27.1535,110600.0],["2005-06-30",27.1483,27.1483,26.5768,26.5768,111900.0],["2005-07-01",26.5768,26.5768,26.4209,26.4469,146200.0],["2005-07-05",26.5248,27.008,26.4573,26.9925,90500.0],["2005-07-06",26.9405,27.112,26.6807,26.9769,116700.0],["2005-07-07",26.8885,27.1223,26.7482,27.0236,105400.0],["2005-07-08",26.9665,27.3925,26.9665,27.377,47100.0],["2005-07-11",27.4081,27.564,27.1535,27.3925,49400.0],["2005-07-12",27.4133,27.9485,27.2263,27.9485,106800.0],["2005-07-13",27.9797,28.042,27.5848,27.7199,102300.0],["2005-07-14",27.6939,27.9745,27.5224,27.6419,90700.0],["2005-07-15",27.564,27.6419,27.4653,27.5224,82900.0],["2005-07-18",27.4861,27.4861,27.2159,27.351,91600.0],["2005-07-19",27.4081,27.9381,27.4081,27.9277,79300.0],["2005-07-20",27.855,28.0472,27.7458,27.9641,67800.0],["2005-07-21",28.2135,28.8526,28.0472,28.837,198000.0],["2005-07-22",28.9669,29.3566,28.7175,29.0864,106900.0],["2005-07-25",29.0188,29.8814,29.0188,29.528,186400.0],["2005-07-26",29.3981,29.5696,29.1124,29.367,119800.0],["2005-07-27",29.4085,29.8242,29.3981,29.6943,119100.0],["2005-07-28",29.6995,29.9801,29.5124,29.9593,93400.0],["2005-07-29",29.9801,30.2347,29.9385,30.2139,120900.0],["2005-08-01",30.2658,30.7439,30.2658,30.7387,114600.0],["2005-08-02",30.8114,30.8997,30.4581,30.6243,201200.0],["2005-08-03",30.588,30.7335,30.297,30.4113,77300.0],["2005-08-04",30.3801,30.3957,29.9593,30.0892,83600.0],["2005-08-05",30.058,30.1255,29.9801,30.0112,126200.0],["2005-08-08",30.0632,30.0632,29.8086,29.8762,105000.0],["2005-08-09",29.8267,30.3945,29.8214,30.2747,76300.0],["2005-08-10",30.405,30.4779,30.0403,30.2435,84000.0],["2005-08-11",30.1914,30.2643,29.9465,29.9673,129800.0],["2005-08-12",30.0194,30.0871,29.8162,29.9048,192700.0],["2005-08-15",29.9569,30.0298,29.884,29.9309,136900.0],["2005-08-16",29.9309,29.9882,29.8006,29.8267,154500.0],["2005-08-17",29.9569,30.2487,29.8788,30.1132,96300.0],["2005-08-18",30.0611,30.2174,29.8267,30.1966,94500.0],["2005-08-19",30.2434,30.3737,30.1445,30.2591,84200.0],["2005-08-22",30.2955,30.4102,30.1549,30.4102,60300.0],["2005-08-23",30.4102,30.4102,29.6704,29.8527,113300.0],["2005-08-24",29.8788,30.3737,29.8788,30.2435,89000.0],["2005-08-25",30.2174,30.2174,29.8527,29.9361,104300.0],["2005-08-26",29.884,29.884,29.462,29.5245,91500.0],["2005-08-29",29.5297,29.6131,29.2953,29.6131,89300.0],["2005-08-30",29.587,29.6443,29.264,29.5557,98900.0],["2005-08-31",29.5141,30.0611,29.4672,30.0351,108300.0],["2005-09-01",30.0142,30.1861,29.8631,29.8996,97300.0],["2005-09-02",29.8996,29.9256,29.7485,29.785,48100.0],["2005-09-06",29.8267,30.1549,29.7068,30.1288,67800.0],["2005-09-07",30.1601,30.2747,30.1288,30.1966,54100.0],["2005-09-08",30.2122,30.2226,29.8371,29.8475,63600.0],["2005-09-09",29.7485,30.4518,29.7485,30.4206,98400.0],["2005-09-12",30.4727,31.3375,30.3737,31.1917,150800.0],["2005-09-13",31.1916,31.1916,30.6133,30.6863,108300.0],["2005-09-14",30.6238,30.7905,30.2747,30.5769,89400.0],["2005-09-15",30.53,30.7905,30.2799,30.3997,150300.0],["2005-09-16",30.3998,31.1344,30.3998,31.051,355600.0],["2005-09-19",31.0666,31.1552,30.2486,30.4362,76100.0],["2005-09-20",30.4883,30.5352,30.2174,30.2851,135900.0],["2005-09-21",30.7801,30.7801,29.7329,30.0194,240700.0],["2005-09-22",30.0142,30.2643,29.8006,30.2174,123400.0],["2005-09-23",30.233,30.3112,30.1028,30.2643,80500.0],["2005-09-26",30.3476,30.7123,30.3476,30.5717,104900.0],["2005-09-27",30.6081,30.7905,30.4258,30.754,107900.0],["2005-09-28",30.6967,30.9207,30.5091,30.7332,86100.0],["2005-09-29",30.7644,31.2437,30.5144,31.2437,153100.0],["2005-09-30",31.2385,31.3792,31.1031,31.374,93800.0],["2005-10-03",31.4261,31.8846,31.4209,31.8794,132200.0],["2005-10-04",31.9836,32.515,31.9836,32.0565,153500.0],["2005-10-05",32.0409,32.0409,31.077,31.1031,123400.0],["2005-10-06",31.1291,31.3115,30.4518,30.6655,190100.0],["2005-10-07",30.6863,30.7696,30.431,30.5821,63600.0],["2005-10-10",30.5769,30.7905,30.4571,30.6655,76200.0],["2005-10-11",30.728,30.7905,30.0819,30.1132,89400.0],["2005-10-12",30.1392,30.2174,29.0139,29.2796,310800.0],["2005-10-13",29.3057,29.3473,28.7169,28.9931,178400.0],["2005-10-14",28.9722,29.1754,28.6857,28.9826,230600.0],["2005-10-17",29.0191,29.2692,28.8889,29.2223,96000.0],["2005-10-18",29.2536,29.3005,28.7586,28.7586,166500.0],["2005-10-19",25.268,26.0495,25.268,25.6066,903300.0],["2005-10-20",25.4243,25.6848,25.268,25.3514,531700.0],["2005-10-21",25.3514,25.6223,25.2419,25.5285,383900.0],["2005-10-24",25.5285,25.5806,25.3045,25.492,374700.0],["2005-10-25",25.4243,25.4712,24.6688,24.7001,427800.0],["2005-10-26",24.7001,25.0336,24.7001,24.747,303200.0],["2005-10-27",24.6949,24.945,24.4553,24.5074,361200.0],["2005-10-28",24.5386,25.2055,24.5178,25.1065,364000.0],["2005-10-31",25.1586,26.1797,25.1586,25.4764,1356400.0],["2005-11-01",25.3983,25.6848,25.367,25.5389,228300.0],["2005-11-02",25.5545,25.9713,25.5285,25.8515,189600.0],["2005-11-03",25.7473,26.2839,25.7473,26.0807,175600.0],["2005-11-04",26.0703,26.0755,25.5076,25.6327,195200.0],["2005-11-07",25.7108,25.8723,25.6118,25.7681,222700.0],["2005-11-08",25.7682,25.7942,25.2211,25.2784,205500.0],["2005-11-09",25.3305,25.6014,25.1846,25.4764,206000.0],["2005-11-10",25.5024,25.5389,24.8199,24.9137,369100.0],["2005-11-11",24.9658,25.4555,24.8408,25.3566,194900.0],["2005-11-14",25.4503,25.8515,25.4399,25.7473,134800.0],["2005-11-15",25.7994,25.9088,25.591,25.7108,210200.0],["2005-11-16",25.6587,25.7994,25.4868,25.6796,142800.0],["2005-11-17",25.7815,26.0428,25.724,25.9592,193700.0],["2005-11-18",26.0271,26.1264,25.8651,26.001,207000.0],["2005-11-21",26.0533,26.1735,25.9644,26.1055,197400.0],["2005-11-22",26.1317,26.3773,26.1317,26.3303,162900.0],["2005-11-23",26.3668,26.7431,26.3668,26.717,92400.0],["2005-11-25",26.6647,26.832,26.6282,26.764,43300.0],["2005-11-28",26.764,26.764,26.1317,26.1317,180900.0],["2005-11-29",26.1578,26.6177,26.0951,26.4087,152000.0],["2005-11-30",26.4087,26.6961,26.2623,26.3407,142500.0],["2005-12-01",26.4452,27.1717,26.4452,27.0776,173200.0],["2005-12-02",27.0828,27.2501,26.9522,27.2292,141700.0],["2005-12-05",27.2135,27.5219,27.1769,27.4173,133100.0],["2005-12-06",27.4382,27.7727,27.3808,27.433,116100.0],["2005-12-07",27.386,27.6473,27.3651,27.3651,123300.0],["2005-12-08",27.3651,27.94,27.3651,27.7205,152000.0],["2005-12-09",27.7623,28.3267,27.7623,28.0811,120200.0],["2005-12-12",28.1334,28.5306,27.7832,27.9609,126700.0],["2005-12-13",27.9609,28.9225,27.9609,28.6978,197500.0],["2005-12-14",28.6926,28.9905,28.6926,28.9695,130700.0],["2005-12-15",28.9173,28.9957,28.6508,28.6769,126500.0],["2005-12-16",28.6769,28.9277,28.6717,28.703,169400.0],["2005-12-19",28.2013,28.7553,28.2013,28.3006,110300.0],["2005-12-20",28.3528,28.7344,28.3528,28.4783,96900.0],["2005-12-21",28.5096,28.8023,28.4992,28.7971,105800.0],["2005-12-22",28.8232,28.8964,28.5462,28.8128,98400.0],["2005-12-23",28.3947,29.1263,28.3947,29.0061,50700.0],["2005-12-27",29.0062,29.0062,28.6246,28.656,107300.0],["2005-12-28",28.7083,28.8128,28.6717,28.7448,68700.0],["2005-12-29",28.7448,28.818,28.6769,28.6926,71500.0],["2005-12-30",28.6142,28.7396,28.4156,28.7083,80200.0],["2006-01-03",28.7396,29.2309,28.656,29.1943,90500.0],["2006-01-04",29.2466,29.3093,28.8964,28.9277,72500.0],["2006-01-05",28.9539,29.5549,28.9434,29.487,91100.0],["2006-01-06",29.5288,29.8162,29.3511,29.5445,69000.0],["2006-01-09",29.5445,30.0984,29.5445,29.9051,79900.0],["2006-01-10",29.7901,30.0305,29.7431,29.7901,87900.0],["2006-01-11",29.7901,29.926,29.4974,29.8894,74800.0],["2006-01-12",29.9155,29.9364,29.4452,29.5549,57700.0],["2006-01-13",29.6333,29.696,29.2152,29.4086,67300.0],["2006-01-17",29.4086,29.8267,29.2936,29.8267,88200.0],["2006-01-18",29.7587,29.8685,29.3981,29.6333,82400.0],["2006-01-19",29.649,29.7169,29.5026,29.7012,81800.0],["2006-01-20",29.6856,29.973,29.257,29.257,113600.0],["2006-01-23",29.2152,29.2675,29.0009,29.0532,76800.0],["2006-01-24",29.1316,29.4608,29.1316,29.2361,63200.0],["2006-01-25",29.2204,29.2204,28.7448,29.0114,103700.0],["2006-01-26",29.0845,29.6019,29.0584,29.5392,71100.0],["2006-01-27",29.4765,29.6229,29.1682,29.2413,59600.0],["2006-01-30",29.2413,29.3667,29.1211,29.2465,54800.0],["2006-01-31",29.189,30.1559,29.0375,30.1559,126300.0],["2006-02-01",30.1037,30.1037,29.6699,29.8685,124300.0],["2006-02-02",29.8162,29.9521,29.487,29.5601,86500.0],["2006-02-03",29.5601,30.4852,29.5601,30.4434,87700.0],["2006-02-06",30.4172,30.4172,29.8423,29.8789,98800.0],["2006-02-07",29.9416,30.135,29.649,29.7692,143900.0],["2006-02-08",29.8998,32.236,29.8998,32.1681,348900.0],["2006-02-09",31.6141,31.6193,30.0305,30.1298,432600.0],["2006-02-10",30.0775,30.2971,29.8215,30.25,266500.0],["2006-02-13",30.2343,30.2343,29.7274,29.8789,179200.0],["2006-02-14",29.8267,30.4172,29.5235,30.1559,188100.0],["2006-02-15",30.1559,30.6577,30.0305,30.4173,143900.0],["2006-02-16",30.4225,31.0601,30.365,31.0183,107100.0],["2006-02-17",31.0444,31.1019,30.9294,31.1019,141700.0],["2006-02-21",31.0705,31.358,30.9294,31.2587,139700.0],["2006-02-22",31.3006,31.5889,31.1538,31.5155,97000.0],["2006-02-23",31.4002,31.4422,31.0595,31.1905,135900.0],["2006-02-24",31.1905,31.1905,30.8341,30.9546,186700.0],["2006-02-27",31.0333,31.1643,30.9756,31.0962,90500.0],["2006-02-28",31.0543,31.0752,30.5353,30.5563,76400.0],["2006-03-01",30.6087,31.1696,30.6087,31.1539,174900.0],["2006-03-02",31.1224,31.1224,30.5038,30.6454,125200.0],["2006-03-03",30.6873,31.0333,30.6663,30.8498,109200.0],["2006-03-06",30.8236,30.8236,30.2994,30.3728,106100.0],["2006-03-07",30.3099,30.5929,30.2155,30.4095,132300.0],["2006-03-08",30.378,30.6663,30.3728,30.5877,110700.0],["2006-03-09",30.5353,30.6087,30.3466,30.4566,119400.0],["2006-03-10",30.5143,30.8708,30.3885,30.6558,89800.0],["2006-03-13",30.7135,30.9809,30.5877,30.6034,58900.0],["2006-03-14",30.6087,30.6873,30.3099,30.3466,181600.0],["2006-03-15",30.3518,30.5143,30.2312,30.3361,210500.0],["2006-03-16",30.3361,30.5248,29.9849,30.4042,209900.0],["2006-03-17",30.3256,30.8498,30.3099,30.378,327700.0],["2006-03-20",30.4566,30.7817,30.3675,30.6139,172300.0],["2006-03-21",30.551,30.9337,30.3518,30.4724,129500.0],["2006-03-22",30.4724,31.2744,30.4304,31.1748,109400.0],["2006-03-23",31.1748,31.1748,30.6663,30.8341,125600.0],["2006-03-24",30.8393,30.8393,30.4566,30.5982,154200.0],["2006-03-27",30.5405,30.6139,30.399,30.4671,133600.0],["2006-03-28",30.5091,30.5091,30.3151,30.3308,138200.0],["2006-03-29",30.2679,30.9704,30.2679,30.9494,180700.0],["2006-03-30",30.9494,31.0385,30.6716,31.0333,248600.0],["2006-03-31",31.0857,31.1853,30.745,30.9284,120300.0],["2006-04-03",30.9547,31.0647,30.6296,30.7083,107600.0],["2006-04-04",30.7083,31.2168,30.6716,31.0176,175000.0],["2006-04-05",30.9546,31.2954,30.876,31.2272,103700.0],["2006-04-06",31.2954,31.2954,30.7764,30.8865,90100.0],["2006-04-07",30.9284,31.0071,30.6611,30.6663,83600.0],["2006-04-10",30.6925,30.7764,30.42,30.4933,62200.0],["2006-04-11",30.4933,30.5248,30.3413,30.4462,81600.0],["2006-04-12",30.4514,30.724,30.4514,30.724,42900.0],["2006-04-13",30.6191,30.7869,30.378,30.399,49700.0],["2006-04-17",30.3518,30.572,30.3413,30.5248,75900.0],["2006-04-18",30.551,30.6087,30.3885,30.3937,189500.0],["2006-04-19",30.378,30.5877,30.3413,30.3413,216200.0],["2006-04-20",30.0897,30.0949,27.4424,28.5433,830900.0],["2006-04-21",28.6219,28.8316,28.0872,28.2917,355200.0],["2006-04-24",28.082,28.1973,27.6049,27.8566,236000.0],["2006-04-25",27.8513,27.8723,27.6521,27.8041,168200.0],["2006-04-26",27.888,28.0558,27.6731,27.6783,173500.0],["2006-04-27",27.6521,28.061,27.5892,27.8251,190700.0],["2006-04-28",27.7307,27.8041,27.6259,27.7203,174200.0],["2006-05-01",28.1921,28.1921,27.4529,27.5945,252500.0],["2006-05-02",27.5735,27.8408,27.5735,27.7832,258400.0],["2006-05-03",27.7045,28.1606,27.7045,27.9666,259400.0],["2006-05-04",28.0191,28.2759,27.9981,28.2392,146700.0],["2006-05-05",28.2445,28.2759,28.0086,28.1816,136200.0],["2006-05-08",28.0977,28.0977,27.8146,27.8723,154100.0],["2006-05-09",27.8199,27.9142,27.39,27.3953,232600.0],["2006-05-10",27.3427,27.5846,27.2427,27.4268,159300.0],["2006-05-11",27.3795,27.3847,26.8271,26.9586,194400.0],["2006-05-12",27.0113,27.1217,26.8377,26.9639,194900.0],["2006-05-15",27.4636,27.4636,26.7325,27.0586,201700.0],["2006-05-16",26.9955,27.027,26.5694,26.9534,191200.0],["2006-05-17",26.9008,27.2901,26.7325,27.2585,249500.0],["2006-05-18",27.2532,27.3742,26.8797,26.9166,222600.0],["2006-05-19",26.9166,27.0954,26.7851,26.8745,183100.0],["2006-05-22",26.985,27.7635,26.9271,27.6951,299900.0],["2006-05-23",27.1954,27.6951,26.2485,26.259,457100.0],["2006-05-24",26.2591,26.5115,25.4437,26.2485,561200.0],["2006-05-25",26.3011,26.6904,26.2906,26.4221,186900.0],["2006-05-26",26.3695,26.7219,26.3432,26.6062,206300.0],["2006-05-30",27.0112,27.3374,26.7377,26.7851,252900.0],["2006-05-31",26.8377,27.7477,26.8377,27.4584,338000.0],["2006-06-01",27.511,27.6162,27.1638,27.3216,196300.0],["2006-06-02",27.4847,27.532,27.1743,27.1743,159000.0],["2006-06-05",27.1796,27.4847,26.5115,26.5168,181100.0],["2006-06-06",26.5694,26.743,26.2275,26.4537,160600.0],["2006-06-07",26.4589,26.7745,26.2906,26.3379,137900.0],["2006-06-08",26.2748,26.3537,25.4384,26.1433,189700.0],["2006-06-09",26.117,26.6641,26.0223,26.0434,126900.0],["2006-06-12",25.9803,26.0434,25.5279,25.6173,161100.0],["2006-06-13",25.5647,25.7804,25.3122,25.3385,155900.0],["2006-06-14",25.3806,25.4963,24.9755,25.0702,231300.0],["2006-06-15",25.0229,25.349,25.0229,25.2649,247100.0],["2006-06-16",25.6436,25.733,25.0808,25.207,204500.0],["2006-06-19",25.207,25.2754,24.6547,24.6968,161800.0],["2006-06-20",24.6968,24.8598,24.4232,24.4285,165000.0],["2006-06-21",24.4285,24.8809,24.4285,24.6915,213400.0],["2006-06-22",24.6389,24.8283,24.4495,24.4653,121400.0],["2006-06-23",24.3969,24.6336,24.3443,24.418,116100.0],["2006-06-26",24.5495,24.9808,24.5495,24.6442,184600.0],["2006-06-27",24.6179,24.6179,24.0077,24.0971,224800.0],["2006-06-28",24.1444,24.2233,23.7341,23.8604,193600.0],["2006-06-29",23.9288,23.9814,23.5027,23.65,398800.0],["2006-06-30",23.65,23.9866,23.65,23.8551,287300.0],["2006-07-03",23.8551,24.2496,23.7815,24.197,128100.0],["2006-07-05",24.2339,24.2707,23.3396,23.5711,266200.0],["2006-07-06",23.6605,23.9445,23.5605,23.6342,163200.0],["2006-07-07",23.5658,23.8288,23.4711,23.5605,163700.0],["2006-07-10",23.4711,24.0603,23.4711,23.771,146800.0],["2006-07-11",23.6868,23.8551,23.5921,23.7657,227000.0],["2006-07-12",23.6868,23.8025,23.3817,23.6289,223500.0],["2006-07-13",23.5342,23.6763,23.2186,23.3607,217100.0],["2006-07-14",23.0135,23.408,22.9767,23.3081,259500.0],["2006-07-17",23.3291,23.5342,23.2397,23.287,133900.0],["2006-07-18",23.3133,23.3975,23.024,23.3133,197200.0],["2006-07-19",23.3081,23.9603,23.3081,23.7447,181800.0],["2006-07-20",23.7184,23.8025,23.1976,23.2449,204200.0],["2006-07-21",23.145,23.1502,21.0409,21.5564,897100.0],["2006-07-24",21.5827,21.8405,21.0935,21.8142,487200.0],["2006-07-25",21.7773,22.0772,21.5248,21.5932,288500.0],["2006-07-26",21.488,21.5932,21.2197,21.467,328200.0],["2006-07-27",21.4617,21.7721,21.3092,21.4985,353200.0],["2006-07-28",21.5511,21.8983,21.4354,21.6669,221500.0],["2006-07-31",21.5669,21.6563,21.225,21.3618,281200.0],["2006-08-01",21.325,21.325,20.983,21.1566,220300.0],["2006-08-02",21.2355,21.5459,21.2092,21.4039,212500.0],["2006-08-03",21.3565,22.093,21.2513,22.0614,325500.0],["2006-08-04",21.972,22.5506,21.6669,21.8142,352100.0],["2006-08-07",21.7878,22.1035,21.7247,22.0929,324900.0],["2006-08-08",22.0666,22.1508,21.2618,21.2934,316700.0],["2006-08-09",21.3302,21.3933,20.8726,20.8726,308900.0],["2006-08-10",20.8042,21.0251,20.6727,20.7621,285900.0],["2006-08-11",20.6727,20.7726,20.3466,20.4938,279600.0],["2006-08-14",20.5412,20.7095,20.3886,20.457,247100.0],["2006-08-15",20.5885,20.7884,20.4412,20.5359,205800.0],["2006-08-16",20.6363,20.8583,20.4302,20.7843,427200.0],["2006-08-17",20.8107,21.7302,20.8107,21.4872,322800.0],["2006-08-18",21.54,21.54,21.2229,21.392,142200.0],["2006-08-21",21.4026,21.429,20.9323,20.9428,154600.0],["2006-08-22",20.9481,21.1067,20.6416,20.705,197500.0],["2006-08-23",20.7526,20.8424,20.2611,20.6258,207000.0],["2006-08-24",20.7156,20.7315,20.4567,20.5095,183100.0],["2006-08-25",20.4567,20.6997,20.3087,20.5465,107200.0],["2006-08-28",20.5518,20.8953,20.314,20.8213,135500.0],["2006-08-29",20.8477,21.0432,20.8054,21.0168,170700.0],["2006-08-30",21.0591,21.1437,20.7473,21.0855,171200.0],["2006-08-31",21.0908,21.2863,20.9904,21.0855,168600.0],["2006-09-01",21.1119,21.3339,20.8477,21.2441,130200.0],["2006-09-05",21.2758,21.5136,21.2599,21.3075,179200.0],["2006-09-06",21.2811,21.3709,20.5201,20.5623,167400.0],["2006-09-07",20.5359,20.8424,20.314,20.5888,143500.0],["2006-09-08",20.3298,20.8213,20.3298,20.7473,148700.0],["2006-09-11",20.7473,20.9798,20.5623,20.8741,135700.0],["2006-09-12",20.8953,21.355,20.853,21.2705,163000.0],["2006-09-13",21.2652,21.3867,21.1489,21.3392,123400.0],["2006-09-14",21.3339,21.3973,20.9534,21.2599,140800.0],["2006-09-15",21.3497,21.4607,21.1595,21.2388,220900.0],["2006-09-18",21.1859,21.318,20.7579,20.927,231800.0],["2006-09-19",20.8424,20.927,20.5571,20.7896,150400.0],["2006-09-20",20.9217,21.6034,20.9217,21.4872,195100.0],["2006-09-21",21.7514,22.1371,21.7038,21.725,263300.0],["2006-09-22",21.6932,21.7567,21.3233,21.5506,123000.0],["2006-09-25",21.5559,21.9416,21.4713,21.8676,179900.0],["2006-09-26",21.8729,22.2481,21.7989,22.227,134600.0],["2006-09-27",22.1953,22.5124,22.1953,22.4014,218900.0],["2006-09-28",22.4595,22.6128,22.2957,22.5652,141100.0],["2006-09-29",22.5124,22.6128,21.9733,21.9733,189300.0],["2006-10-02",21.9311,22.2164,21.7989,21.9733,124300.0],["2006-10-03",21.8518,21.9892,21.6932,21.7989,135200.0],["2006-10-04",21.7461,22.3274,21.7461,22.264,131600.0],["2006-10-05",22.2111,22.5811,22.1583,22.5493,114900.0],["2006-10-06",22.5652,22.5863,22.1107,22.3644,112800.0],["2006-10-09",22.3115,22.6656,22.1107,22.6445,92600.0],["2006-10-10",22.6339,22.7607,22.4912,22.6498,74000.0],["2006-10-11",22.5969,22.7502,22.4595,22.5335,105500.0],["2006-10-12",22.6392,22.8347,22.5018,22.8241,95400.0],["2006-10-13",22.692,22.9087,22.692,22.8506,90800.0],["2006-10-16",22.8559,23.0091,22.8294,23.0091,115900.0],["2006-10-17",22.9563,22.9668,22.6286,22.6709,162100.0],["2006-10-18",22.6973,22.9087,22.5863,22.6498,154600.0],["2006-10-19",22.618,23.0672,22.4806,22.6233,164800.0],["2006-10-20",22.6233,22.8506,22.4595,22.7343,159800.0],["2006-10-23",22.6815,23.1201,22.6815,22.9246,185000.0],["2006-10-24",22.8823,22.9404,22.6815,22.8611,183000.0],["2006-10-25",22.9087,23.0408,22.6392,22.8981,166700.0],["2006-10-26",23.0302,23.6855,23.0302,23.6221,228400.0],["2006-10-27",23.5693,23.8705,23.5693,23.7067,236400.0],["2006-10-30",23.7278,23.9022,23.5534,23.8229,177200.0],["2006-10-31",23.8864,23.8864,23.5957,23.7648,231200.0],["2006-11-01",23.8969,23.8969,23.7331,23.8546,199600.0],["2006-11-02",23.7542,23.9498,23.527,23.7595,142800.0],["2006-11-03",23.8124,24.0132,23.7384,23.9128,139700.0],["2006-11-06",23.9868,24.2986,23.9709,24.177,164700.0],["2006-11-07",24.0977,24.3091,24.0396,24.0766,126400.0],["2006-11-08",23.9709,24.1664,23.9022,24.14,166100.0],["2006-11-09",24.1612,24.2986,23.9868,24.066,136900.0],["2006-11-10",24.0977,24.3567,23.9392,24.3567,110400.0],["2006-11-13",24.214,24.679,24.1717,24.6738,195700.0],["2006-11-14",24.7266,24.7266,24.4677,24.5998,178700.0],["2006-11-15",24.6526,24.8851,24.6473,24.8217,141200.0],["2006-11-16",24.9331,25.1347,24.774,25.1294,91000.0],["2006-11-17",25.1294,25.2461,24.8058,25.2461,123600.0],["2006-11-20",25.262,25.2726,24.9915,25.2196,119600.0],["2006-11-21",25.2196,25.2196,24.9915,25.1347,87900.0],["2006-11-22",25.1188,25.1825,24.8323,25.1294,72200.0],["2006-11-24",25.0498,25.1135,24.9437,25.0127,16100.0],["2006-11-27",24.9331,25.0021,24.3496,24.4928,105600.0],["2006-11-28",24.4769,24.8483,24.3973,24.7687,158500.0],["2006-11-29",24.8217,25.1825,24.6944,25.0498,125200.0],["2006-11-30",25.0127,25.0711,24.7209,24.8482,264000.0],["2006-12-01",24.8536,24.9437,24.4504,24.8482,133200.0],["2006-12-04",24.8482,25.6281,24.7475,25.4795,152600.0],["2006-12-05",25.4795,25.4795,25.2196,25.3045,105100.0],["2006-12-06",25.2514,25.3045,24.9278,25.0604,131900.0],["2006-12-07",25.1135,25.14,24.7209,24.8376,109600.0],["2006-12-08",24.7634,25.0021,24.6414,24.8695,53100.0],["2006-12-11",24.8005,24.8058,24.4875,24.5565,101100.0],["2006-12-12",24.6042,24.6944,24.2859,24.3973,78500.0],["2006-12-13",24.4132,24.5618,24.3231,24.3761,113400.0],["2006-12-14",24.3708,24.7846,24.3708,24.6307,76800.0],["2006-12-15",24.6626,24.6785,24.2276,24.2435,174700.0],["2006-12-18",24.3231,24.3443,23.7767,23.9252,177600.0],["2006-12-19",23.8721,23.9517,23.713,23.835,99700.0],["2006-12-20",23.8403,24.079,23.8403,23.9942,111600.0],["2006-12-21",24.0313,24.3549,23.7342,23.8721,91700.0],["2006-12-22",23.8721,23.9305,23.7024,23.7024,69400.0],["2006-12-26",23.7183,23.8562,23.644,23.7661,99300.0],["2006-12-27",23.7713,24.0843,23.6918,24.0843,87900.0],["2006-12-28",23.9888,24.1427,23.7979,24.0843,64400.0],["2006-12-29",24.0207,24.0843,23.469,23.5591,80700.0],["2007-01-03",23.6599,24.026,23.4637,23.6971,134200.0],["2007-01-04",23.6971,23.9782,23.6122,23.8881,78100.0],["2007-01-05",23.8562,23.9782,23.6334,23.7767,90700.0],["2007-01-08",23.7766,23.8032,23.5008,23.5751,76300.0],["2007-01-09",23.5592,23.6652,23.3947,23.644,50900.0],["2007-01-10",23.5751,23.5963,23.3151,23.3363,143900.0],["2007-01-11",23.3788,23.9836,23.3523,23.9146,107700.0],["2007-01-12",23.9358,24.0525,23.8668,23.9623,94700.0],["2007-01-16",23.9942,24.1321,23.8403,23.9411,97700.0],["2007-01-17",23.8987,24.0896,23.8191,24.0048,60800.0],["2007-01-18",23.9836,23.9836,23.7926,23.8509,82300.0],["2007-01-19",23.8456,24.1162,23.766,24.0631,112700.0],["2007-01-22",24.1003,24.1957,23.9676,24.1374,111600.0],["2007-01-23",24.0843,24.5618,24.0101,24.5353,142600.0],["2007-01-24",24.5353,24.9013,24.53,24.8907,124000.0],["2007-01-25",24.8801,25.018,24.7315,24.9862,201600.0],["2007-01-26",25.0127,25.0817,24.7899,24.9703,124000.0],["2007-01-29",25.0074,25.3363,25.0074,25.2196,95700.0],["2007-01-30",25.278,25.4371,25.1082,25.4053,76300.0],["2007-01-31",25.4053,25.819,25.2673,25.7501,113600.0],["2007-02-01",25.7554,26.1533,25.6546,26.0631,131000.0],["2007-02-02",26.0631,26.3973,25.9941,26.3496,107900.0],["2007-02-05",26.3655,26.3973,26.1586,26.3018,115600.0],["2007-02-06",26.3018,26.6731,26.3018,26.636,138800.0],["2007-02-07",26.1108,26.5564,25.4318,25.7925,270300.0],["2007-02-08",25.8138,26.1374,25.7819,26.01,251800.0],["2007-02-09",25.9729,25.9729,25.2939,25.4795,139200.0],["2007-02-12",25.5697,25.6387,25.2673,25.5007,199800.0],["2007-02-13",25.6175,25.6599,25.4636,25.6546,160900.0],["2007-02-14",25.7554,26.0525,25.5697,26.0472,137100.0],["2007-02-15",26.0472,26.1692,25.8774,26.1214,156500.0],["2007-02-16",26.1161,26.3867,25.9517,26.3336,101400.0],["2007-02-20",26.27,26.8111,26.01,26.758,178600.0],["2007-02-21",26.75,27.011,26.6009,26.979,169300.0],["2007-02-22",26.8992,27.0909,26.8086,27.0536,213800.0],["2007-02-23",27.0536,27.3731,26.7287,27.3518,197600.0],["2007-02-26",27.3199,27.5063,27.2134,27.485,278400.0],["2007-02-27",27.1601,27.1601,26.7607,26.9577,258600.0],["2007-02-28",26.9151,27.0216,26.537,26.6488,356200.0],["2007-03-01",26.4944,26.8512,26.2068,26.8406,236900.0],["2007-03-02",26.8406,26.8406,26.2707,26.2761,293800.0],["2007-03-05",26.1429,26.2281,25.882,25.882,285600.0],["2007-03-06",25.9619,26.0897,25.5944,25.6263,277100.0],["2007-03-07",25.5678,25.7914,25.4346,25.6051,211300.0],["2007-03-08",25.6956,25.9299,25.5624,25.7169,157600.0],["2007-03-09",25.8287,25.8287,25.4613,25.5784,139000.0],["2007-03-12",25.6423,25.7169,25.4666,25.5944,93100.0],["2007-03-13",25.4879,25.4879,25.0299,25.0831,154100.0],["2007-03-14",25.0831,25.0831,24.1139,24.508,546900.0],["2007-03-15",24.5346,24.6784,24.4654,24.6198,265800.0],["2007-03-16",24.6198,24.6518,24.3855,24.4654,266200.0],["2007-03-19",24.5666,24.6039,24.3908,24.524,228400.0],["2007-03-20",24.524,24.6411,24.5186,24.6305,138900.0],["2007-03-21",24.6305,24.9447,24.5719,24.8382,148300.0],["2007-03-22",24.8435,24.8435,24.3056,24.3749,331500.0],["2007-03-23",24.4441,24.6305,24.4015,24.5719,236600.0],["2007-03-26",24.5719,24.6305,24.476,24.6305,156800.0],["2007-03-27",24.5666,24.6252,24.2151,24.3269,212600.0],["2007-03-28",24.2311,24.2311,23.9115,23.9861,234200.0],["2007-03-29",23.9648,24.295,23.9328,24.263,247600.0],["2007-03-30",24.3056,24.6198,24.3056,24.4601,229900.0],["2007-04-02",24.4707,24.5453,24.2098,24.3962,152300.0],["2007-04-03",24.4707,24.7476,24.4707,24.508,167400.0],["2007-04-04",24.4707,24.5559,24.4281,24.5346,111600.0],["2007-04-05",24.508,24.721,24.508,24.6944,78000.0],["2007-04-09",24.6411,24.8382,24.6252,24.753,97300.0],["2007-04-10",24.7263,24.8222,24.6252,24.6624,97800.0],["2007-04-11",24.6145,24.6145,24.2843,24.508,102900.0],["2007-04-12",24.4441,24.8488,24.018,24.721,97000.0],["2007-04-13",24.7636,25.0459,24.721,24.9287,96800.0],["2007-04-16",25.0299,25.4666,24.9553,25.4613,184400.0],["2007-04-17",25.4453,25.5305,25.2056,25.3494,141700.0],["2007-04-18",25.2855,25.3547,25.0831,25.3281,141300.0],["2007-04-19",24.7636,24.95,24.2577,24.6092,808100.0],["2007-04-20",24.2897,24.295,22.4151,22.7879,815400.0],["2007-04-23",22.7932,22.7932,21.9837,22.3938,642200.0],["2007-04-24",22.3884,22.6281,22.2074,22.4683,275400.0],["2007-04-25",22.5695,22.6174,22.3139,22.6174,373300.0],["2007-04-26",22.5961,22.6973,22.4683,22.5748,407500.0],["2007-04-27",22.4736,22.5162,22.2287,22.3671,316200.0],["2007-04-30",22.3725,22.5642,22.1701,22.2287,420800.0],["2007-05-01",22.2074,22.5216,22.1328,22.4044,267100.0],["2007-05-02",22.3778,23.1553,22.3778,23.0382,417500.0],["2007-05-03",23.0275,23.1606,22.8997,23.0701,202100.0],["2007-05-04",23.0488,23.0701,22.8411,23.0275,230600.0],["2007-05-07",23.0808,23.1021,22.921,22.9902,158400.0],["2007-05-08",22.9263,23.2618,22.8251,23.2299,164600.0],["2007-05-09",23.1447,23.4322,23.1447,23.395,179600.0],["2007-05-10",23.3044,23.4003,23.1447,23.2618,178800.0],["2007-05-11",23.2885,23.395,23.1393,23.2512,159200.0],["2007-05-14",23.2565,23.3737,23.0861,23.166,152400.0],["2007-05-15",23.166,23.4535,22.9636,23.1819,369200.0],["2007-05-16",23.313,23.4628,23.2863,23.436,182000.0],["2007-05-17",23.3504,23.5591,23.3023,23.4628,191600.0],["2007-05-18",23.4949,23.6233,23.3986,23.5002,228500.0],["2007-05-21",23.4307,23.5377,23.2542,23.2649,368700.0],["2007-05-22",23.206,23.5216,23.206,23.3825,298100.0],["2007-05-23",23.4574,23.5109,23.2595,23.2916,432300.0],["2007-05-24",23.3291,23.4735,22.976,23.0188,147900.0],["2007-05-25",23.0669,23.3772,22.8369,22.9171,129200.0],["2007-05-29",22.9813,23.3291,22.976,23.1686,128100.0],["2007-05-30",23.1418,23.3611,23.1418,23.3237,176500.0],["2007-05-31",23.19,23.5858,23.19,23.5698,364500.0],["2007-06-01",23.6768,23.6928,23.4521,23.5751,171900.0],["2007-06-04",23.5002,23.5965,23.4628,23.5965,255600.0],["2007-06-05",23.5109,23.6019,23.3932,23.4253,810300.0],["2007-06-06",23.3237,23.4574,23.1151,23.2167,287500.0],["2007-06-07",23.1579,23.1579,22.4678,22.6443,452000.0],["2007-06-08",22.655,23.0241,22.6336,23.0134,192700.0],["2007-06-11",22.9171,23.1311,22.8637,23.0348,140400.0],["2007-06-12",22.885,23.0027,22.5266,22.5641,313400.0],["2007-06-13",22.6176,22.869,22.5908,22.8048,186200.0],["2007-06-14",22.7406,23.2381,22.7406,23.083,180000.0],["2007-06-15",23.2007,23.2649,22.9439,23.0027,246300.0],["2007-06-18",23.0081,23.0402,22.8476,22.9492,94700.0],["2007-06-19",22.8958,22.8958,22.3876,22.5052,257500.0],["2007-06-20",22.5106,22.7674,22.1736,22.2324,392800.0],["2007-06-21",22.1736,22.6711,22.0933,22.2217,300600.0],["2007-06-22",21.7724,22.1201,21.7724,21.8473,311600.0],["2007-06-25",21.8526,22.195,21.6065,21.7135,267400.0],["2007-06-26",21.7724,21.9007,21.4728,21.66,459800.0],["2007-06-27",21.553,21.7082,21.5477,21.6975,258800.0],["2007-06-28",21.6975,21.7403,21.4781,21.6386,279100.0],["2007-06-29",21.8258,21.9863,21.8151,21.9328,354900.0],["2007-07-02",21.9917,22.2324,21.9221,22.2324,229100.0],["2007-07-03",22.2592,22.4571,22.2538,22.2592,149800.0],["2007-07-05",22.2431,22.3822,22.1896,22.2966,211800.0],["2007-07-06",22.2592,22.4678,22.2485,22.4143,148300.0],["2007-07-09",22.4143,22.4571,22.2645,22.3608,126600.0],["2007-07-10",22.2859,22.3501,22.1201,22.2057,189700.0],["2007-07-11",22.1789,22.3983,22.1682,22.3662,100900.0],["2007-07-12",22.4678,22.5908,22.3661,22.5587,175600.0],["2007-07-13",22.5213,22.6711,22.3982,22.4731,152000.0],["2007-07-16",22.3715,22.5373,22.302,22.425,198000.0],["2007-07-17",22.4143,23.1472,22.2752,22.4143,356500.0],["2007-07-18",22.334,22.6122,21.9596,22.1682,472100.0],["2007-07-19",22.0933,23.9121,22.0933,23.6286,1137700.0],["2007-07-20",23.5912,23.7998,23.4681,23.5644,534700.0],["2007-07-23",23.5698,24.2117,23.5698,24.2064,378700.0],["2007-07-24",24.0726,24.2599,23.5484,23.6393,255300.0],["2007-07-25",23.7945,23.9603,23.6661,23.8159,386800.0],["2007-07-26",23.4253,23.773,23.0295,23.1793,462600.0],["2007-07-27",23.1097,23.1204,22.6711,22.6711,245200.0],["2007-07-30",22.6176,22.8583,22.4036,22.6176,262700.0],["2007-07-31",22.6871,22.6871,21.8419,21.8419,426700.0],["2007-08-01",21.7296,21.8312,21.3498,21.553,692900.0],["2007-08-02",21.6119,21.9328,21.6119,21.9114,332000.0],["2007-08-03",22.3341,22.9385,22.0559,22.104,682000.0],["2007-08-06",22.1468,22.1468,21.6761,21.7991,378700.0],["2007-08-07",21.6333,21.997,21.3818,21.5691,315400.0],["2007-08-08",21.7724,21.8793,21.2428,21.6065,601800.0],["2007-08-09",21.2053,21.4086,20.1996,20.3547,724500.0],["2007-08-10",20.3601,21.874,20.328,21.4139,499600.0],["2007-08-13",21.5049,22.2217,20.8897,20.9539,216300.0],["2007-08-14",20.879,21.3176,20.5741,20.5741,167500.0],["2007-08-15",20.5714,20.7811,20.1843,20.2434,276900.0],["2007-08-16",20.1036,21.1037,19.8939,21.0445,509300.0],["2007-08-17",21.5069,21.8295,20.9155,21.2596,288600.0],["2007-08-20",21.3456,21.4747,21.2273,21.4048,204700.0],["2007-08-21",21.2865,21.6951,21.2865,21.6575,189300.0],["2007-08-22",21.8618,21.9156,21.5446,21.7812,164600.0],["2007-08-23",21.8833,21.9693,21.4854,21.6682,165500.0],["2007-08-24",21.6682,22.0876,21.6682,22.0769,136800.0],["2007-08-27",22.0876,22.1521,21.7865,21.808,160800.0],["2007-08-28",21.7059,21.7704,20.9585,20.9854,240200.0],["2007-08-29",21.1037,21.5446,21.0768,21.5069,211600.0],["2007-08-30",21.2972,21.4747,21.1198,21.2757,142900.0],["2007-08-31",21.2757,22.0446,21.2757,21.9586,175400.0],["2007-09-04",21.9371,22.1199,21.7489,21.8564,100800.0],["2007-09-05",21.7489,21.8027,21.4747,21.5661,111400.0],["2007-09-06",21.6521,21.765,21.4263,21.55,111500.0],["2007-09-07",21.394,21.4585,20.8402,20.9531,302000.0],["2007-09-10",21.023,21.0499,20.1466,20.2111,343300.0],["2007-09-11",20.3025,20.3724,19.8563,20.1681,363200.0],["2007-09-12",20.152,20.2326,19.9423,20.0713,467000.0],["2007-09-13",20.1628,20.1681,19.6466,19.7971,216900.0],["2007-09-14",19.5552,20.1144,19.5122,19.8079,186000.0],["2007-09-17",19.7541,19.7541,19.4853,19.4853,297300.0],["2007-09-18",19.6573,20.2219,19.5552,20.0068,255600.0],["2007-09-19",20.1628,20.8456,20.0552,20.6305,340500.0],["2007-09-20",20.609,20.609,19.9208,19.9316,207500.0],["2007-09-21",20.0982,20.3455,20.0014,20.0928,322900.0],["2007-09-24",20.1466,20.2595,19.6466,19.8509,492000.0],["2007-09-25",19.7219,19.738,19.453,19.6842,319600.0],["2007-09-26",19.824,20.1251,19.7111,19.9047,292800.0],["2007-09-27",20.0068,20.0176,19.3616,19.5175,406700.0],["2007-09-28",19.4638,19.5713,19.1197,19.3562,399200.0],["2007-10-01",19.2864,19.6896,19.238,19.5874,686000.0],["2007-10-02",19.5337,19.6251,19.4638,19.5229,271500.0],["2007-10-03",19.3347,19.6788,19.3347,19.6251,312000.0],["2007-10-04",19.6573,19.7219,19.4154,19.4907,321800.0],["2007-10-05",19.5874,20.0337,19.5874,19.8563,222000.0],["2007-10-08",19.7649,19.8832,19.5498,19.7004,216900.0],["2007-10-09",19.7272,19.8079,19.4799,19.7756,172700.0],["2007-10-10",19.6466,19.7487,19.125,19.6788,258200.0],["2007-10-11",19.8079,20.0122,19.5821,19.7595,249300.0],["2007-10-12",19.8133,19.824,19.5498,19.7541,281000.0],["2007-10-15",19.6789,19.7864,19.4154,19.5229,776600.0],["2007-10-16",19.6197,19.6251,19.0551,19.125,327100.0],["2007-10-17",19.2971,19.3562,19.0605,19.2917,212200.0],["2007-10-18",20.4531,21.4854,19.7004,20.9424,1651100.0],["2007-10-19",21.4747,22.0016,21.066,21.1521,827600.0],["2007-10-22",21.1306,22.6898,20.9961,22.5285,712800.0],["2007-10-23",22.5339,22.8511,22.4855,22.835,612700.0],["2007-10-24",22.6629,22.7006,21.8887,22.2973,699900.0],["2007-10-25",22.2919,22.8242,22.0715,22.1898,599300.0],["2007-10-26",22.5662,23.2651,22.3672,23.12,684600.0],["2007-10-29",23.2651,23.5608,22.7973,22.878,457500.0],["2007-10-30",22.7382,23.8297,22.7221,23.3189,538200.0],["2007-10-31",23.378,23.4318,22.9586,23.3135,383200.0],["2007-11-01",23.007,23.2167,22.3349,22.464,567600.0],["2007-11-02",22.9909,22.9909,22.1575,22.2382,525900.0],["2007-11-05",22.05,22.1736,21.7381,21.7758,366600.0],["2007-11-06",21.9317,22.179,21.851,22.0124,378100.0],["2007-11-07",21.8188,21.8941,21.3887,21.4962,310200.0],["2007-11-08",21.4263,21.7328,20.2327,20.8295,906300.0],["2007-11-09",20.566,21.6575,20.3724,21.394,1182200.0],["2007-11-12",21.3456,22.0123,21.0445,21.3833,655900.0],["2007-11-13",21.5392,21.8349,21.3026,21.7113,373600.0],["2007-11-14",21.9747,22.007,21.679,21.7973,331600.0],["2007-11-15",21.6109,21.8432,21.2381,21.4056,475400.0],["2007-11-16",21.519,21.5244,20.7951,21.2327,530300.0],["2007-11-19",20.9842,21.0976,20.4601,20.8275,499700.0],["2007-11-20",20.741,20.9896,19.6929,19.855,607600.0],["2007-11-21",19.6659,20.0603,19.547,19.7577,357200.0],["2007-11-23",19.8226,20.0765,19.7902,19.7956,188400.0],["2007-11-26",19.8496,20.0117,19.104,19.1256,502200.0],["2007-11-27",18.607,18.969,18.2558,18.8393,1046000.0],["2007-11-28",18.9473,19.3417,18.6448,19.2553,718100.0],["2007-11-29",19.2121,19.2607,18.9473,19.1256,553400.0],["2007-11-30",19.3958,19.8604,19.2607,19.7361,631900.0],["2007-12-03",19.7361,19.9955,19.5795,19.9252,445600.0],["2007-12-04",19.9901,19.9901,19.6875,19.7848,704000.0],["2007-12-05",20.0657,20.3575,19.936,20.2602,328100.0],["2007-12-06",20.2494,21.103,20.2494,21.0706,366400.0],["2007-12-07",21.1463,21.2327,20.633,20.7897,198000.0],["2007-12-10",20.8329,20.8329,20.0549,20.3791,267100.0],["2007-12-11",20.3953,20.7302,19.8712,19.8874,278500.0],["2007-12-12",20.3034,20.4817,19.6875,19.8766,353100.0],["2007-12-13",19.7037,19.855,19.3363,19.7848,371500.0],["2007-12-14",19.6659,19.8388,19.1905,19.2877,168200.0],["2007-12-17",19.2337,19.4012,19.0446,19.05,159400.0],["2007-12-18",19.1905,19.2985,18.8933,19.2553,290000.0],["2007-12-19",19.2715,19.5579,18.8123,18.8447,258500.0],["2007-12-20",19.0446,19.1526,18.7853,19.1526,363900.0],["2007-12-21",19.439,19.7253,19.1797,19.466,430100.0],["2007-12-24",19.5038,19.855,19.3958,19.8388,79500.0],["2007-12-26",19.801,19.801,19.0716,19.1797,372900.0],["2007-12-27",19.1797,19.2985,19.0878,19.1256,279100.0],["2007-12-28",19.1689,19.2553,18.9149,19.2121,204600.0],["2007-12-31",19.2337,19.2391,18.8825,18.9419,264900.0],["2008-01-02",18.9635,18.9635,17.7155,17.7966,490700.0],["2008-01-03",17.8074,18.1856,17.802,17.8884,369900.0],["2008-01-04",17.8614,17.937,17.2347,17.3535,329400.0],["2008-01-07",17.4238,17.7263,16.9591,17.0186,320000.0],["2008-01-08",17.2347,17.2347,16.1974,16.2082,405100.0],["2008-01-09",16.0785,16.1271,15.106,15.522,688900.0],["2008-01-10",15.5112,16.608,15.2735,16.3756,896400.0],["2008-01-11",16.1812,16.3216,15.7976,16.2622,466900.0],["2008-01-14",16.3702,16.5161,16.2352,16.4513,458100.0],["2008-01-15",16.2676,16.2676,15.5058,15.5923,655900.0],["2008-01-16",15.5328,16.0893,15.4518,15.8732,324000.0],["2008-01-17",15.8732,16.1055,15.5922,15.6625,433100.0],["2008-01-18",15.6895,16.1271,15.5274,15.6301,325200.0],["2008-01-22",15.4518,17.8884,15.3978,16.2622,1368500.0],["2008-01-23",15.9002,17.3157,15.7543,17.1644,577000.0],["2008-01-24",17.2779,17.3751,16.7646,16.9483,520500.0],["2008-01-25",17.105,17.105,16.2028,16.273,298500.0],["2008-01-28",16.1433,16.7971,16.0785,16.7971,287900.0],["2008-01-29",16.8835,17.7371,16.4351,17.7155,330100.0],["2008-01-30",17.6615,19.4012,17.6075,17.8992,811500.0],["2008-01-31",17.6669,18.5205,17.4454,18.1856,549500.0],["2008-02-01",18.2504,19.6767,18.1315,19.4282,822600.0],["2008-02-04",19.3525,19.4282,18.5097,18.6232,200000.0],["2008-02-05",18.8285,18.8285,17.5318,17.548,670800.0],["2008-02-06",19.9901,20.5141,16.6026,17.4562,1508800.0],["2008-02-07",17.3806,17.6993,16.9483,17.2023,579300.0],["2008-02-08",17.1482,17.1915,16.5323,16.7268,271700.0],["2008-02-11",16.6728,17.0564,16.3054,16.9213,322900.0],["2008-02-12",17.0456,17.1266,16.6134,16.7755,242500.0],["2008-02-13",16.9483,17.2185,16.6134,17.1212,248400.0],["2008-02-14",17.105,17.2185,16.6836,16.9159,374700.0],["2008-02-15",16.9051,16.9159,16.2676,16.4675,305100.0],["2008-02-19",16.608,16.8295,16.1379,16.2892,233100.0],["2008-02-20",16.2974,16.428,16.0852,16.3953,297200.0],["2008-02-21",16.5368,16.7926,16.0797,16.243,382500.0],["2008-02-22",16.3137,16.3137,15.8022,15.96,394200.0],["2008-02-25",15.96,16.5586,15.96,16.4987,454100.0],["2008-02-26",16.4715,17.3421,16.4715,17.0918,517900.0],["2008-02-27",17.0864,17.1462,16.6892,17.0048,603400.0],["2008-02-28",16.9231,16.9612,15.9981,16.0634,425900.0],["2008-02-29",15.9546,16.4878,15.7532,16.0851,685900.0],["2008-03-03",16.1885,16.3572,15.6716,16.194,623500.0],["2008-03-04",16.0579,16.281,15.7478,15.9818,372500.0],["2008-03-05",15.9491,16.2157,15.7423,15.8893,502900.0],["2008-03-06",15.7859,15.9654,15.7478,15.7859,441000.0],["2008-03-07",15.7042,16.0035,15.5138,15.6444,290100.0],["2008-03-10",15.6335,15.9546,15.3723,15.4267,341400.0],["2008-03-11",15.862,16.0144,15.5301,15.9056,307600.0],["2008-03-12",15.8566,16.3409,15.7532,15.8893,357300.0],["2008-03-13",15.6662,16.0579,15.4322,16.0579,311000.0],["2008-03-14",16.1613,16.1668,15.307,15.5628,213200.0],["2008-03-17",15.2635,15.9219,15.2363,15.8185,359900.0],["2008-03-18",16.2484,16.6511,15.9872,16.5422,507700.0],["2008-03-19",16.5694,16.6565,16.1178,16.1178,408600.0],["2008-03-20",16.1287,16.2321,15.726,15.7804,735800.0],["2008-03-24",15.3505,15.9382,14.4962,15.6335,882700.0],["2008-03-25",15.5138,15.8675,15.3125,15.6716,934300.0],["2008-03-26",15.6226,16.096,15.4213,15.7859,677200.0],["2008-03-27",15.8348,16.1885,15.6009,15.6444,698800.0],["2008-03-28",15.677,15.6988,14.8989,15.0567,430000.0],["2008-03-31",15.1546,15.1546,14.6159,14.6323,436800.0],["2008-04-01",14.5942,15.1057,14.567,14.8826,671900.0],["2008-04-02",14.8608,15.4376,14.8608,15.1057,451900.0],["2008-04-03",13.3209,13.9956,13.1739,13.5059,1520100.0],["2008-04-04",13.4841,13.8052,13.3589,13.6637,838500.0],["2008-04-07",13.7126,13.8378,13.3753,13.5004,368400.0],["2008-04-08",13.4297,13.6746,13.261,13.4732,538900.0],["2008-04-09",13.5222,13.6365,13.212,13.2229,701500.0],["2008-04-10",13.2828,13.4623,13.1576,13.2229,416000.0],["2008-04-11",13.0814,13.1794,12.7767,12.8202,335900.0],["2008-04-14",12.793,12.8148,12.4502,12.5046,551000.0],["2008-04-15",12.6026,12.6461,12.4883,12.5863,463100.0],["2008-04-16",12.6189,12.8855,12.4937,12.7223,373200.0],["2008-04-17",12.3251,12.8747,12.0856,12.6896,529500.0],["2008-04-18",12.8474,13.0433,12.7386,12.7604,365100.0],["2008-04-21",12.7114,12.7114,12.0965,12.2053,457000.0],["2008-04-22",12.14,12.14,11.8244,11.9822,572300.0],["2008-04-23",12.0475,12.0475,11.5088,11.5959,728000.0],["2008-04-24",11.6285,11.9061,11.3293,11.7646,457500.0],["2008-04-25",11.819,12.0475,11.5959,12.0475,322500.0],["2008-04-28",12.0149,12.1237,11.7972,11.9768,350400.0],["2008-04-29",11.9115,12.3795,11.9115,12.2598,342400.0],["2008-04-30",12.1999,12.3087,11.8408,11.8462,221300.0],["2008-05-01",11.8734,12.4502,11.8734,12.2815,389400.0],["2008-05-02",12.4067,12.6135,12.2053,12.6135,374900.0],["2008-05-05",12.5645,12.6733,12.1672,12.3087,230900.0],["2008-05-06",12.2053,12.3686,12.102,12.2761,195000.0],["2008-05-07",12.238,12.5808,11.9333,12.004,288300.0],["2008-05-08",12.1128,12.1673,11.8843,12.0475,191100.0],["2008-05-09",12.0258,12.1455,11.819,12.0965,141400.0],["2008-05-12",12.1346,12.2815,12.0149,12.2761,173900.0],["2008-05-13",12.2543,12.5209,12.2053,12.4284,153000.0],["2008-05-14",12.4806,12.7059,11.9643,12.4641,230100.0],["2008-05-15",12.5465,12.6894,12.3817,12.3927,444900.0],["2008-05-16",12.4971,13.2332,12.3653,13.1893,664600.0],["2008-05-19",13.2497,13.376,13.1178,13.2167,342000.0],["2008-05-20",13.2112,13.3046,12.7223,12.8761,545400.0],["2008-05-21",12.9036,12.9036,12.4147,12.4641,348200.0],["2008-05-22",12.4641,12.9311,12.4037,12.9256,311600.0],["2008-05-23",12.9091,12.9091,12.5795,12.7882,404500.0],["2008-05-27",12.7718,13.1288,12.7663,12.975,274000.0],["2008-05-28",13.0574,13.1069,12.8707,13.0135,181200.0],["2008-05-29",12.9695,13.5848,12.9585,13.4255,345100.0],["2008-05-30",13.5079,13.788,13.4639,13.777,370000.0],["2008-06-02",13.7551,13.9089,13.2332,13.4419,778000.0],["2008-06-03",13.42,13.6012,13.0904,13.1728,601600.0],["2008-06-04",13.1508,13.2442,12.8706,13.0245,413600.0],["2008-06-05",13.03,13.3266,12.9585,13.2497,213400.0],["2008-06-06",13.2002,13.2002,12.6399,12.7828,346500.0],["2008-06-09",12.7443,12.7773,12.1236,12.2224,392100.0],["2008-06-10",12.1895,12.3872,12.0961,12.2444,371200.0],["2008-06-11",12.195,12.195,11.5578,11.5962,525800.0],["2008-06-12",11.7665,11.7995,11.36,11.4589,1127200.0],["2008-06-13",11.5578,11.5962,11.338,11.382,286500.0],["2008-06-16",11.3655,11.4534,11.2392,11.3655,308900.0],["2008-06-17",11.4424,11.4424,11.2337,11.338,282000.0],["2008-06-18",11.2721,11.393,11.0634,11.1787,952600.0],["2008-06-19",11.1787,11.3216,11.0084,11.2721,318800.0],["2008-06-20",11.2282,11.2282,10.9315,11.0524,328500.0],["2008-06-23",11.0799,11.1128,10.7118,10.7942,327700.0],["2008-06-24",10.7503,10.8272,10.4866,10.6843,422300.0],["2008-06-25",10.6184,11.2776,10.6129,10.8217,504800.0],["2008-06-26",10.8217,10.926,10.4426,10.558,727600.0],["2008-06-27",10.5195,10.536,9.9263,10.124,4086200.0],["2008-06-30",10.0801,10.0966,9.7011,9.7011,768000.0],["2008-07-01",9.6132,9.767,9.1792,9.6132,890800.0],["2008-07-02",9.723,9.8988,9.2616,9.2891,787900.0],["2008-07-03",9.3385,9.6846,9.2836,9.5802,461700.0],["2008-07-07",9.7835,10.2119,9.756,9.8164,787600.0],["2008-07-08",9.8549,9.9318,9.4429,9.8878,868100.0],["2008-07-09",9.8878,9.8878,9.366,9.4539,1213900.0],["2008-07-10",9.4264,9.6461,9.311,9.5253,523700.0],["2008-07-11",9.4484,9.7999,9.2836,9.6901,498000.0],["2008-07-14",9.7285,9.778,9.4264,9.4594,447700.0],["2008-07-15",9.355,9.5088,9.2836,9.344,652200.0],["2008-07-16",9.311,9.9647,9.2836,9.5308,825800.0],["2008-07-17",10.58,13.4529,10.4921,12.3268,2232000.0],["2008-07-18",12.3433,13.3211,12.0522,13.0684,1143900.0],["2008-07-21",13.0299,13.1069,12.2115,12.5136,588800.0],["2008-07-22",12.3598,12.9036,12.3598,12.6784,584400.0],["2008-07-23",12.6619,13.387,12.5301,12.953,379500.0],["2008-07-24",12.997,13.0519,11.9038,11.9807,363600.0],["2008-07-25",12.1126,12.4312,11.8709,12.3158,492700.0],["2008-07-28",12.2664,12.2664,11.5797,11.8489,405000.0],["2008-07-29",11.8983,12.3433,11.8654,12.217,271300.0],["2008-07-30",12.2939,12.5301,11.4094,11.7281,543100.0],["2008-07-31",11.6457,12.0851,11.5358,11.8928,298000.0],["2008-08-01",11.9038,11.9972,11.6072,11.8819,191100.0],["2008-08-04",11.8819,11.9917,11.3875,11.6896,272900.0],["2008-08-05",11.9093,12.0686,11.7006,12.0027,225300.0],["2008-08-06",12.0027,12.0631,11.4699,11.8819,247300.0],["2008-08-07",12.0027,12.1785,11.4369,11.5413,355800.0],["2008-08-08",11.7116,12.4202,11.6072,12.2389,280200.0],["2008-08-11",12.2444,13.0355,12.195,12.6399,426300.0],["2008-08-12",12.5795,12.6344,11.9038,12.0741,286300.0],["2008-08-13",12.4486,12.5651,11.7496,12.1823,383700.0],["2008-08-14",12.2489,12.6705,12.1435,12.5041,280700.0],["2008-08-15",12.6927,13.7023,12.3376,12.493,336900.0],["2008-08-18",12.3765,12.493,12.0991,12.2822,374200.0],["2008-08-19",12.6206,12.6206,11.8106,12.0825,311200.0],["2008-08-20",12.4264,12.6372,11.9549,12.4153,281200.0],["2008-08-21",12.1823,12.5041,11.8716,12.027,250400.0],["2008-08-22",12.1157,12.6317,12.0991,12.6039,137800.0],["2008-08-25",12.5706,12.5928,12.1379,12.2156,192400.0],["2008-08-26",12.2045,12.5429,11.9715,12.4042,492200.0],["2008-08-27",12.5984,13.2918,12.3931,13.0144,306500.0],["2008-08-28",13.0311,13.4083,12.7482,13.4083,254000.0],["2008-08-29",13.314,13.4527,12.7759,12.8369,178600.0],["2008-09-02",13.3306,13.9242,13.0477,13.3195,484000.0],["2008-09-03",13.2696,13.3695,13.1143,13.3417,202800.0],["2008-09-04",13.1864,13.2363,12.9368,12.9811,278400.0],["2008-09-05",12.8979,13.2974,12.493,13.2086,225100.0],["2008-09-08",14.1406,14.4179,13.5192,13.952,318800.0],["2008-09-09",13.8355,14.4235,13.3362,13.3861,433500.0],["2008-09-10",13.3195,13.486,12.959,13.2863,314000.0],["2008-09-11",13.253,13.3473,12.7315,12.9922,400500.0],["2008-09-12",13.0089,13.3695,12.9867,13.2752,200300.0],["2008-09-15",12.7759,13.1032,12.0159,12.1823,351100.0],["2008-09-16",12.2489,13.0144,11.8994,13.0144,673000.0],["2008-09-17",12.8757,13.5082,12.6095,13.1919,580700.0],["2008-09-18",13.5747,17.1972,13.4693,17.1972,1413000.0],["2008-09-19",16.7257,19.0667,15.0892,17.3359,3772600.0],["2008-09-22",17.114,17.114,15.5996,15.6051,841100.0],["2008-09-23",16.06,16.3485,15.067,15.2334,456100.0],["2008-09-24",14.8063,15.2279,14.6121,14.662,393400.0],["2008-09-25",14.8118,15.1447,14.5511,14.8562,514200.0],["2008-09-26",14.4235,14.5566,14.0074,14.1794,352400.0],["2008-09-29",13.8854,14.074,13.1698,13.2918,289700.0],["2008-09-30",13.8743,14.1739,13.3306,14.0574,456200.0],["2008-10-01",13.952,14.2904,13.7522,13.9076,437900.0],["2008-10-02",13.9797,14.2182,13.1365,13.253,313100.0],["2008-10-03",13.4305,13.8854,12.9368,12.9922,358000.0],["2008-10-06",12.6039,13.2585,11.9937,12.7371,767000.0],["2008-10-07",12.8147,12.9811,11.9438,12.2045,517700.0],["2008-10-08",12.1823,12.3931,11.1005,11.4057,700700.0],["2008-10-09",11.2059,11.5443,10.1464,10.4293,577700.0],["2008-10-10",9.7414,11.4778,9.2089,10.8731,833800.0],["2008-10-13",11.3613,12.443,11.0118,12.443,233500.0],["2008-10-14",12.7592,13.2918,11.3502,11.6608,529700.0],["2008-10-15",11.8994,11.8994,10.3073,10.3073,450700.0],["2008-10-16",10.7788,11.0839,9.6804,11.0839,858700.0],["2008-10-17",10.6734,11.1061,9.991,10.4127,352200.0],["2008-10-20",10.1797,10.5735,9.5306,9.9245,594700.0],["2008-10-21",9.6915,9.9467,9.4696,9.5084,481500.0],["2008-10-22",9.4307,9.4862,8.6486,8.7318,601200.0],["2008-10-23",8.765,9.0147,8.2769,8.7484,670500.0],["2008-10-24",8.1049,9.0702,7.9163,8.876,951700.0],["2008-10-27",8.8704,8.9814,8.3212,8.3545,531500.0],["2008-10-28",8.6596,9.5306,8.3767,9.5306,517200.0],["2008-10-29",9.5306,9.9411,9.2477,9.4918,377600.0],["2008-10-30",9.4918,10.2629,9.4807,9.8912,450400.0],["2008-10-31",9.8468,10.3849,9.6416,10.163,409100.0],["2008-11-03",10.1242,10.3073,9.7969,10.041,259200.0],["2008-11-04",10.041,10.4071,9.8024,10.1464,295000.0],["2008-11-05",9.9578,10.2573,9.3919,9.4307,220500.0],["2008-11-06",9.3697,9.5306,9.0813,9.1201,178700.0],["2008-11-07",9.2144,9.6194,9.0979,9.4363,161300.0],["2008-11-10",9.7691,9.7691,8.8039,8.998,119600.0],["2008-11-11",8.8427,9.2421,8.6541,8.7817,298200.0],["2008-11-12",8.582,8.6208,7.3837,7.7055,532000.0],["2008-11-13",7.7196,7.8041,6.5532,7.235,1390000.0],["2008-11-14",7.1223,7.342,6.7617,6.7729,648500.0],["2008-11-17",6.7278,6.8349,6.463,6.5588,716300.0],["2008-11-18",6.5701,6.7335,6.2771,6.5983,549800.0],["2008-11-19",6.5588,6.5644,5.9165,5.9446,507400.0],["2008-11-20",5.8657,6.1926,5.6967,5.7418,908000.0],["2008-11-21",5.9052,5.9052,5.122,5.46,700300.0],["2008-11-24",5.5164,6.4123,5.46,6.356,707800.0],["2008-11-25",6.4517,6.5419,6.1306,6.5194,447500.0],["2008-11-26",6.3785,7.1223,6.2996,7.1166,265200.0],["2008-11-28",7.0265,7.5223,6.8236,7.5223,216700.0],["2008-12-01",7.2744,7.2744,6.5644,6.5701,534400.0],["2008-12-02",6.5025,7.0997,6.4743,6.7617,437000.0],["2008-12-03",6.5644,7.2857,6.4799,7.2293,379000.0],["2008-12-04",7.0997,7.6801,6.8011,7.0321,306600.0],["2008-12-05",7.0885,8.1985,7.0152,8.1027,527900.0],["2008-12-08",8.1647,8.6944,8.1647,8.4746,442800.0],["2008-12-09",8.3337,9.0155,8.1196,8.3225,459900.0],["2008-12-10",8.3845,8.7789,8.3112,8.576,253000.0],["2008-12-11",8.4633,8.7564,7.8492,8.0182,306000.0],["2008-12-12",7.7703,8.4633,7.6238,8.2887,290300.0],["2008-12-15",8.345,8.4295,7.6407,7.7815,320900.0],["2008-12-16",7.9788,8.5253,7.8661,8.4859,410200.0],["2008-12-17",8.345,8.993,8.2605,8.824,285600.0],["2008-12-18",8.8409,9.0212,8.4126,8.7113,300500.0],["2008-12-19",8.8014,9.2466,8.5084,8.762,712700.0],["2008-12-22",8.7451,8.7563,8.0069,8.4239,280700.0],["2008-12-23",8.5422,8.7564,8.1703,8.2887,348000.0],["2008-12-24",8.3056,8.3901,8.1253,8.1647,136500.0],["2008-12-26",8.2041,8.469,8.1422,8.3901,258600.0],["2008-12-29",8.3901,8.5253,7.8773,8.0576,255000.0],["2008-12-30",8.1985,8.6549,8.114,8.5084,289300.0],["2008-12-31",8.5366,9.2015,8.5366,8.9254,622300.0],["2009-01-02",8.9423,9.2522,8.6831,9.1508,317700.0],["2009-01-05",9.1677,9.4382,8.9874,9.1677,305300.0],["2009-01-06",9.2353,9.7424,9.2353,9.7199,462500.0],["2009-01-07",9.5396,9.5452,9.0381,9.1959,304200.0],["2009-01-08",9.1959,9.5058,9.0606,9.4832,288000.0],["2009-01-09",9.4382,9.4776,8.7169,8.7451,300900.0],["2009-01-12",8.6887,8.6887,8.1647,8.238,289400.0],["2009-01-13",8.1591,8.638,8.0802,8.4295,333600.0],["2009-01-14",8.2661,8.4521,8.0013,8.3225,442500.0],["2009-01-15",8.1253,8.4464,7.4266,7.9224,428400.0],["2009-01-16",8.0351,8.2154,7.6801,8.0971,314500.0],["2009-01-20",8.0464,8.1084,7.2631,7.297,383800.0],["2009-01-21",7.4491,7.7928,7.0659,7.7759,412900.0],["2009-01-22",7.6181,7.7027,7.1336,7.3533,300000.0],["2009-01-23",7.1505,7.7421,6.8518,7.5111,231700.0],["2009-01-26",7.4998,8.0464,7.4153,7.7139,214200.0],["2009-01-27",7.8097,8.0633,7.7928,7.8886,183400.0],["2009-01-28",7.9111,8.6155,7.9111,8.4915,192300.0],["2009-01-29",8.407,8.407,7.7534,7.8154,273900.0],["2009-01-30",7.7365,7.9619,7.3589,7.4435,331200.0],["2009-02-02",7.2801,7.883,7.2406,7.635,403800.0],["2009-02-03",7.7196,8.0013,7.4885,7.7928,220600.0],["2009-02-04",7.7928,8.052,7.3026,7.4097,362000.0],["2009-02-05",7.3589,8.0069,7.2181,7.7196,404300.0],["2009-02-06",7.7027,8.1591,7.6632,7.7928,452900.0],["2009-02-09",7.7365,7.7365,7.3984,7.59,388700.0],["2009-02-10",7.528,7.6632,6.8856,6.987,601100.0],["2009-02-11",7.0603,7.528,7.049,7.3871,291200.0],["2009-02-12",7.2293,7.4942,7.004,7.4435,289700.0],["2009-02-13",7.4885,7.5223,7.0716,7.2575,337900.0],["2009-02-17",7.0547,7.0547,6.6208,6.7335,428200.0],["2009-02-18",7.1552,8.0331,7.0577,7.2298,994700.0],["2009-02-19",7.2585,7.3331,6.4839,6.5814,542900.0],["2009-02-20",6.415,6.6216,5.9789,6.2085,636200.0],["2009-02-23",6.3921,6.3921,5.933,5.9445,397900.0],["2009-02-24",6.0478,6.5183,5.9962,6.4552,555000.0],["2009-02-25",6.4036,6.415,5.7093,5.8355,510300.0],["2009-02-26",5.8986,6.2142,5.6404,5.6806,603200.0],["2009-02-27",5.583,5.8412,5.5371,5.6289,601200.0],["2009-03-02",5.5371,5.5543,5.1814,5.2101,462400.0],["2009-03-03",5.2789,5.2789,4.5617,4.6477,939300.0],["2009-03-04",4.8256,5.0092,4.6076,4.9232,421900.0],["2009-03-05",4.7912,4.8371,4.4182,4.4756,343600.0],["2009-03-06",4.5846,4.6994,4.4297,4.6822,467800.0],["2009-03-09",4.6363,4.7395,4.533,4.5789,451200.0],["2009-03-10",4.7051,5.1699,4.6133,4.8773,426400.0],["2009-03-11",4.9404,5.0092,4.6822,4.883,320100.0],["2009-03-12",4.8773,5.4625,4.7166,5.3822,248700.0],["2009-03-13",5.4224,5.6806,5.4224,5.583,225700.0],["2009-03-16",5.8355,5.9101,5.3994,5.4338,266900.0],["2009-03-17",5.4109,5.6461,5.3019,5.6461,178900.0],["2009-03-18",5.6519,6.1109,5.4625,5.8986,290100.0],["2009-03-19",6.0076,6.1339,5.7724,5.824,200500.0],["2009-03-20",5.8871,5.9445,5.4511,5.5773,310100.0],["2009-03-23",5.7494,6.197,5.7494,6.197,359600.0],["2009-03-24",6.0708,6.2085,5.8183,5.8298,293400.0],["2009-03-25",5.9158,6.2314,5.5486,5.933,317600.0],["2009-03-26",6.1339,6.6732,5.9789,6.6044,352300.0],["2009-03-27",6.4609,6.5642,6.1683,6.2027,240800.0],["2009-03-30",6.0306,6.0306,5.5543,5.738,204500.0],["2009-03-31",5.8125,6.174,5.6748,5.9675,285700.0],["2009-04-01",5.7896,6.0822,5.5945,6.0249,371900.0],["2009-04-02",6.2658,6.8798,6.2027,6.6962,373000.0],["2009-04-03",6.6503,6.8052,6.4322,6.5642,297000.0],["2009-04-06",6.4495,6.679,6.3117,6.5929,280100.0],["2009-04-07",6.4724,6.5986,6.3863,6.4839,245600.0],["2009-04-08",6.5585,6.656,6.4093,6.5527,206000.0],["2009-04-09",6.7249,7.2126,6.7249,7.1495,344100.0],["2009-04-13",7.0692,7.2642,6.92,7.2069,206000.0],["2009-04-14",7.0577,7.1495,6.8396,6.9831,325400.0],["2009-04-15",6.9314,7.3618,6.897,7.2872,226400.0],["2009-04-16",7.4249,7.8036,7.2757,7.6602,348700.0],["2009-04-17",7.6946,7.9643,7.6085,7.8725,481600.0],["2009-04-20",7.6946,7.7692,7.3446,7.4708,460900.0],["2009-04-21",7.4364,8.1479,7.4364,8.0905,481900.0],["2009-04-22",7.97,8.32,7.8782,8.102,390500.0],["2009-04-23",8.4348,8.6987,7.9184,8.3487,860100.0],["2009-04-24",8.6069,9.1119,8.3086,8.9627,517300.0],["2009-04-27",8.7791,8.9455,8.6127,8.8364,729900.0],["2009-04-28",8.6815,8.9684,8.343,8.6241,529600.0],["2009-04-29",8.6815,9.1233,8.584,8.9569,447600.0],["2009-04-30",9.0488,9.2496,8.8766,8.8938,528300.0],["2009-05-01",8.8078,8.9569,8.5668,8.6471,600500.0],["2009-05-04",8.8422,8.8537,8.5266,8.802,479300.0],["2009-05-05",8.9168,8.9168,8.452,8.5725,639900.0],["2009-05-06",8.7045,8.7905,8.3487,8.7791,551800.0],["2009-05-07",8.8422,9.0832,8.7159,8.9225,556700.0],["2009-05-08",9.0947,9.5365,9.0774,9.5078,359400.0],["2009-05-11",9.3012,9.4906,9.1176,9.3471,347200.0],["2009-05-12",9.393,9.657,9.3127,9.4848,692900.0],["2009-05-13",9.2783,9.4619,9.1979,9.3643,1066700.0],["2009-05-14",9.4275,9.6971,9.3701,9.5078,361700.0],["2009-05-15",9.4906,9.7603,9.4389,9.525,453400.0],["2009-05-18",9.7373,10.1676,9.6225,10.1275,251500.0],["2009-05-19",10.0988,10.2537,10.0012,10.1562,320500.0],["2009-05-20",10.3624,10.5424,10.0894,10.1417,348200.0],["2009-05-21",9.9558,10.1591,9.8919,10.0197,369100.0],["2009-05-22",10.0661,10.1242,9.9209,9.9384,142500.0],["2009-05-26",9.7409,10.7225,9.6944,10.5076,230000.0],["2009-05-27",10.4437,10.5831,10.0836,10.1126,231100.0],["2009-05-28",10.2462,10.3508,9.8222,10.0778,266900.0],["2009-05-29",10.101,10.1533,9.857,10.0778,627100.0],["2009-06-01",10.2694,10.9374,10.2288,10.676,298100.0],["2009-06-02",10.6296,10.7109,10.4379,10.4669,333200.0],["2009-06-03",10.3682,10.5308,10.2404,10.3566,178700.0],["2009-06-04",10.3798,10.5192,10.1591,10.4263,202100.0],["2009-06-05",10.5424,10.6238,10.3391,10.5076,194800.0],["2009-06-08",10.5889,11.0362,10.5715,10.8445,473600.0],["2009-06-09",10.8561,10.8909,10.6412,10.6586,216700.0],["2009-06-10",10.7457,10.8096,10.3508,10.5541,250500.0],["2009-06-11",10.6296,10.8561,10.5541,10.5715,134500.0],["2009-06-12",10.5366,10.6528,10.4147,10.4844,227100.0],["2009-06-15",10.3508,10.4902,10.2288,10.4553,331800.0],["2009-06-16",10.5308,10.647,10.2404,10.3159,224300.0],["2009-06-17",10.2694,10.8329,9.3401,10.6121,429000.0],["2009-06-18",10.5947,10.7748,10.403,10.676,105400.0],["2009-06-19",10.7341,10.8619,10.5773,10.6121,291700.0],["2009-06-22",10.5192,10.6063,10.4088,10.4495,272500.0],["2009-06-23",10.4902,10.6296,10.3159,10.3275,283000.0],["2009-06-24",10.403,10.5134,10.252,10.3043,267200.0],["2009-06-25",10.223,10.5831,10.223,10.5715,184500.0],["2009-06-26",10.5018,10.7167,10.3914,10.6005,855000.0],["2009-06-29",10.6993,10.769,10.3101,10.5076,158200.0],["2009-06-30",10.5483,10.6644,10.3972,10.4902,209900.0],["2009-07-01",10.5599,10.9955,10.5076,10.7051,232200.0],["2009-07-02",10.4902,10.4902,10.0603,10.0603,301600.0],["2009-07-06",10.0371,10.1184,9.9267,10.0139,174200.0],["2009-07-07",10.0139,10.1126,9.6015,9.6073,156000.0],["2009-07-08",9.4563,10.6586,9.2878,9.4504,258400.0],["2009-07-09",9.4795,9.5376,9.2065,9.3285,257500.0],["2009-07-10",9.2704,9.4446,9.2529,9.3749,147200.0],["2009-07-13",9.4214,9.8861,9.2762,9.8803,148400.0],["2009-07-14",9.8512,9.8687,9.584,9.8628,147900.0],["2009-07-15",9.9964,10.7167,9.9558,10.676,293700.0],["2009-07-16",10.676,10.9955,10.5715,10.8619,203100.0],["2009-07-17",10.891,11.0304,10.8096,10.9897,185400.0],["2009-07-20",11.0362,11.3092,10.92,11.2976,151400.0],["2009-07-21",11.8145,12.2501,11.5067,11.8145,366500.0],["2009-07-22",11.8029,11.9249,11.5241,11.7332,213800.0],["2009-07-23",11.9365,14.0914,11.8552,13.8475,871000.0],["2009-07-24",13.7894,13.7894,12.8658,12.9007,538400.0],["2009-07-27",12.9065,13.1563,12.8078,12.86,394300.0],["2009-07-28",12.7613,13.1388,12.7613,13.0459,320500.0],["2009-07-29",13.0227,13.2899,12.982,13.0924,266200.0],["2009-07-30",13.3131,13.4932,12.9936,13.2318,338100.0],["2009-07-31",13.1679,13.4293,12.8833,12.9414,494400.0],["2009-08-03",13.0691,13.1505,12.5173,12.7671,516200.0],["2009-08-04",12.6567,13.3479,12.5986,13.2085,191300.0],["2009-08-05",13.2085,13.348,12.5638,12.8252,209700.0],["2009-08-06",12.9239,12.9239,12.4651,12.5638,170300.0],["2009-08-07",12.8658,13.2376,12.7903,12.9181,275800.0],["2009-08-10",12.7381,12.9472,12.6684,12.8484,323400.0],["2009-08-11",12.7381,12.8542,12.5348,12.6742,254100.0],["2009-08-12",12.6451,13.1098,12.5638,12.8542,191900.0],["2009-08-13",12.8833,13.0285,12.7671,12.8949,121500.0],["2009-08-14",12.831,12.8949,12.0352,12.3082,220800.0],["2009-08-17",12.0004,12.1572,11.9074,12.0585,181400.0],["2009-08-18",12.1282,12.4999,12.0178,12.4302,134500.0],["2009-08-19",12.2618,12.7381,12.2095,12.6219,130000.0],["2009-08-20",12.6045,12.7555,12.5173,12.709,81800.0],["2009-08-21",12.8949,13.377,12.7961,13.3189,378100.0],["2009-08-24",13.3247,13.3944,12.8658,12.9355,201000.0],["2009-08-25",13.0169,13.0982,12.8252,12.8949,126200.0],["2009-08-26",12.831,13.1911,12.7729,13.0517,91200.0],["2009-08-27",13.1192,13.1192,12.5738,12.955,78700.0],["2009-08-28",13.0722,13.1368,12.4213,12.6265,86900.0],["2009-08-31",12.5092,12.6383,12.216,12.5972,176100.0],["2009-09-01",12.5972,12.6793,12.0225,12.1925,256100.0],["2009-09-02",12.1046,12.4623,12.0987,12.3626,155900.0],["2009-09-03",12.3978,12.5386,12.0929,12.5327,146100.0],["2009-09-04",12.5327,12.6734,12.2922,12.5679,319400.0],["2009-09-08",12.7321,12.8846,12.474,12.691,256400.0],["2009-09-09",12.691,12.8787,12.6441,12.7966,269100.0],["2009-09-10",12.7966,13.0136,12.7614,12.9843,443300.0],["2009-09-11",12.9315,13.0781,12.8259,12.955,143300.0],["2009-09-14",12.8611,13.2365,12.7907,13.213,125200.0],["2009-09-15",13.1602,13.2658,12.9843,13.1778,108000.0],["2009-09-16",13.1837,13.4417,13.084,13.4124,256100.0],["2009-09-17",13.4183,13.688,13.3361,13.5238,281400.0],["2009-09-18",13.5942,14.0516,13.5531,13.9226,321300.0],["2009-09-21",13.776,13.8581,13.6939,13.7291,204000.0],["2009-09-22",13.7877,14.0399,13.6646,13.9754,119400.0],["2009-09-23",13.9754,14.122,13.7643,13.8288,178700.0],["2009-09-24",13.8581,13.9285,13.4534,13.5473,170200.0],["2009-09-25",13.5473,13.7349,13.471,13.5004,120100.0],["2009-09-28",13.6059,14.1865,13.5121,14.0106,134200.0],["2009-09-29",13.9989,14.1689,13.776,13.8112,213800.0],["2009-09-30",13.7877,14.0458,13.3186,13.8405,206600.0],["2009-10-01",13.8288,13.9813,13.1719,13.2892,230900.0],["2009-10-02",13.1074,13.2599,12.8904,12.9843,194900.0],["2009-10-05",13.1661,13.213,12.867,13.0781,273100.0],["2009-10-06",13.2482,13.4358,13.0722,13.2892,225700.0],["2009-10-07",13.2071,13.342,13.1309,13.254,102700.0],["2009-10-08",13.3713,13.5707,13.3068,13.3655,277600.0],["2009-10-09",13.301,13.5121,13.301,13.4476,184100.0],["2009-10-12",13.5062,13.7819,13.4417,13.5531,133600.0],["2009-10-13",13.5238,13.5825,13.2482,13.3361,129500.0],["2009-10-14",13.518,13.7232,13.4417,13.5766,287800.0],["2009-10-15",13.4652,13.6587,13.4358,13.6059,266800.0],["2009-10-16",13.5238,13.7056,13.3537,13.6235,226700.0],["2009-10-19",13.7115,14.0927,13.559,14.0399,310500.0],["2009-10-20",14.0751,14.3683,13.9461,14.3566,454600.0],["2009-10-21",14.339,14.8023,14.1161,14.3331,551600.0],["2009-10-22",15.6703,17.1071,15.3536,16.9781,972000.0],["2009-10-23",16.9722,16.9957,16.0397,16.7494,759800.0],["2009-10-26",16.808,17.242,16.5324,16.5852,306400.0],["2009-10-27",16.5969,16.9429,16.1864,16.2157,311600.0],["2009-10-28",16.2509,16.6086,15.7993,15.8814,447400.0],["2009-10-29",16.0339,16.0515,15.7231,15.811,332500.0],["2009-10-30",15.6879,16.0104,15.3067,15.4357,387200.0],["2009-11-02",15.5412,16.0691,15.2891,15.6351,242600.0],["2009-11-03",15.465,16.3388,15.465,16.2743,420100.0],["2009-11-04",16.374,17.0074,15.7817,15.8169,512900.0],["2009-11-05",16.0397,16.333,15.7993,16.2861,483400.0],["2009-11-06",16.1218,16.5324,15.9694,16.157,305400.0],["2009-11-09",16.3857,16.5148,16.1981,16.2743,299000.0],["2009-11-10",16.2274,16.5148,15.9811,16.028,268100.0],["2009-11-11",16.1688,16.4033,15.8697,16.0515,212600.0],["2009-11-12",16.0456,16.2215,15.5354,15.5588,198100.0],["2009-11-13",15.682,15.8286,15.2656,15.5999,223900.0],["2009-11-16",15.8052,16.1864,15.5764,16.0221,269800.0],["2009-11-17",15.8873,16.0104,15.6175,15.9225,207300.0],["2009-11-18",15.8227,15.8873,15.6058,15.8286,154100.0],["2009-11-19",15.7406,15.811,15.207,15.2949,213600.0],["2009-11-20",15.16,15.4181,15.0134,15.3594,156400.0],["2009-11-23",15.4181,15.9518,15.4181,15.553,138500.0],["2009-11-24",15.5999,15.6058,15.3243,15.465,120900.0],["2009-11-25",15.6335,15.8759,15.5448,15.5803,233700.0],["2009-11-27",15.2788,15.4739,14.9122,15.2078,156400.0],["2009-11-30",15.2255,15.4088,14.853,14.9417,328300.0],["2009-12-01",15.1132,15.6572,15.1132,15.5271,388500.0],["2009-12-02",15.5153,15.9114,15.4029,15.5507,181700.0],["2009-12-03",15.6335,15.8346,15.2255,15.2433,135300.0],["2009-12-04",15.5744,16.3135,15.5744,15.941,354000.0],["2009-12-07",15.941,15.941,15.5803,15.6513,271200.0],["2009-12-08",15.4443,15.6276,15.1842,15.5685,153700.0],["2009-12-09",15.4975,15.8641,15.3615,15.7813,170500.0],["2009-12-10",15.9587,16.1065,15.6986,15.7932,181400.0],["2009-12-11",15.8641,16.3194,15.7813,16.2603,164900.0],["2009-12-14",16.3667,16.4791,16.1243,16.4672,282300.0],["2009-12-15",16.3667,16.6446,16.2485,16.3135,191000.0],["2009-12-16",16.4791,16.6505,16.0592,16.2366,164100.0],["2009-12-17",15.9942,16.2366,15.9351,16.1716,119500.0],["2009-12-18",16.3194,16.6505,16.3194,16.5618,617900.0],["2009-12-21",16.6683,16.822,16.3017,16.4436,207700.0],["2009-12-22",16.4436,16.6032,16.2603,16.5737,137000.0],["2009-12-23",16.6091,16.6742,16.3667,16.5618,111600.0],["2009-12-24",16.6564,16.6564,16.4554,16.6032,36000.0],["2009-12-28",16.7037,16.7037,16.4495,16.6032,101700.0],["2009-12-29",16.6742,16.6742,16.414,16.4554,45600.0],["2009-12-30",16.4909,16.6919,16.3371,16.6151,151000.0],["2009-12-31",16.686,16.8575,16.3312,16.3372,159400.0],["2010-01-04",16.5323,16.9107,16.5323,16.7037,175400.0],["2010-01-05",16.6446,16.6742,16.1952,16.3667,156100.0],["2010-01-06",16.3194,16.6151,16.2603,16.3726,170000.0],["2010-01-07",16.3785,16.8338,16.2603,16.5737,111200.0],["2010-01-08",16.485,16.6683,16.4613,16.5559,77600.0],["2010-01-11",16.6091,16.7747,16.2721,16.4554,151400.0],["2010-01-12",16.2603,16.4495,16.2071,16.3194,134200.0],["2010-01-13",16.0001,16.3608,15.8582,16.2958,471400.0],["2010-01-14",16.1893,16.485,16.1893,16.3431,79400.0],["2010-01-15",16.3845,16.4554,16.1893,16.3431,286600.0],["2010-01-19",16.3371,16.5855,16.2721,16.5737,156000.0],["2010-01-20",16.4258,16.4318,15.9883,16.1125,327900.0],["2010-01-21",16.1184,16.2307,15.7163,15.9646,379300.0],["2010-01-22",15.8996,16.0001,15.5921,15.6453,230700.0],["2010-01-25",15.7991,15.8168,15.5507,15.6986,141300.0],["2010-01-26",15.6217,15.669,15.332,15.3438,147900.0],["2010-01-27",15.2788,15.5212,15.1546,15.4207,181500.0],["2010-01-28",15.462,15.5094,15.0895,15.1428,167100.0],["2010-01-29",15.1901,15.332,14.7939,14.7939,280700.0],["2010-02-01",14.8944,15.2728,14.853,15.2551,150300.0],["2010-02-02",15.2847,15.4384,15.1191,15.3142,194600.0],["2010-02-03",15.2078,15.3674,14.9713,15.2788,138700.0],["2010-02-04",15.1723,15.2787,14.9003,15.0541,192300.0],["2010-02-05",15.0541,15.2728,14.8294,15.1901,190800.0],["2010-02-08",15.1842,15.1842,14.8176,14.8885,134400.0],["2010-02-09",15.1191,15.2492,14.7289,15.0955,168400.0],["2010-02-10",15.0659,15.0659,14.3504,14.7584,375100.0],["2010-02-11",14.5751,14.6402,14.2026,14.3445,301700.0],["2010-02-12",14.1494,14.1494,13.7769,14.0311,250600.0],["2010-02-16",14.2085,14.2085,13.8419,14.108,205400.0],["2010-02-17",14.1198,14.1908,13.9543,14.1849,175800.0],["2010-02-18",14.1198,14.2677,14.0962,14.1908,207600.0],["2010-02-19",14.2085,14.2558,14.0725,14.1258,173300.0],["2010-02-22",14.1198,14.3091,13.9898,14.2795,211200.0],["2010-02-23",14.1967,14.2204,14.0193,14.0785,267600.0],["2010-02-24",14.0844,14.3327,13.9129,14.1967,146000.0],["2010-02-25",13.9551,14.2593,13.8357,14.1818,156800.0],["2010-02-26",14.2116,14.3846,13.9312,14.1818,189200.0],["2010-03-01",14.1758,14.2355,14.0505,14.1997,173000.0],["2010-03-02",14.1937,14.4383,14.1042,14.3309,272600.0],["2010-03-03",14.4204,14.7784,14.3488,14.5577,292600.0],["2010-03-04",14.5517,14.6591,14.4861,14.5457,156600.0],["2010-03-05",14.5994,14.9097,14.504,14.8321,171700.0],["2010-03-08",14.8023,14.9335,14.7367,14.8261,123600.0],["2010-03-09",14.7903,14.9634,14.6889,14.7963,77200.0],["2010-03-10",14.7486,15.387,14.7247,15.2497,418500.0],["2010-03-11",15.1364,15.4466,14.9574,15.4228,104200.0],["2010-03-12",15.4407,15.4586,14.9813,15.0529,183600.0],["2010-03-15",15.0648,15.2617,15.0409,15.1961,101100.0],["2010-03-16",15.4466,16.1029,15.4466,16.1029,342500.0],["2010-03-17",16.1268,16.2103,15.9299,16.0015,183200.0],["2010-03-18",16.0552,16.2222,15.8225,15.8225,130200.0],["2010-03-19",15.6137,16.0552,15.4944,15.6137,352900.0],["2010-03-22",15.4765,15.9836,15.4765,15.9239,109200.0],["2010-03-23",15.9478,16.3833,15.8583,16.3416,240600.0],["2010-03-24",16.276,16.4728,16.2342,16.3177,238500.0],["2010-03-25",16.4967,16.5743,16.0612,16.085,119700.0],["2010-03-26",16.1387,16.2282,15.8225,16.1089,125600.0],["2010-03-29",16.2222,16.2461,16.0612,16.1745,84700.0],["2010-03-30",16.1626,16.4311,15.8822,16.0671,120100.0],["2010-03-31",15.9597,16.3654,15.8643,15.8881,160700.0],["2010-04-01",16.0313,16.0313,15.4168,15.6913,151000.0],["2010-04-05",15.7211,16.1029,15.6197,15.9955,106400.0],["2010-04-06",15.8523,16.1745,15.8523,16.1447,126300.0],["2010-04-07",16.0731,16.2461,15.9597,16.097,133300.0],["2010-04-08",15.9955,16.2759,15.7807,16.097,111200.0],["2010-04-09",16.1208,16.2103,15.912,16.1686,110000.0],["2010-04-12",16.2342,16.27,15.8523,15.9538,221300.0],["2010-04-13",15.8762,16.0671,15.8643,16.0254,83100.0],["2010-04-14",16.1506,16.9382,16.0671,16.9322,146400.0],["2010-04-15",16.8248,17.32,16.8248,17.2425,237600.0],["2010-04-16",17.1709,17.2902,16.8785,17.0695,177800.0],["2010-04-19",16.9621,17.4095,16.9621,17.3379,132200.0],["2010-04-20",17.4871,18.2448,17.4155,18.2269,384200.0],["2010-04-21",18.2448,19.3724,18.1911,19.1696,544100.0],["2010-04-22",19.1576,20.16,18.6505,20.1003,549700.0],["2010-04-23",20.1779,20.2853,19.8617,20.0943,285000.0],["2010-04-26",20.0884,21.0549,19.9273,20.512,298000.0],["2010-04-27",20.4702,20.5895,19.0324,19.104,432700.0],["2010-04-28",19.1636,19.1994,18.6625,18.6983,303800.0],["2010-04-29",18.8295,19.3963,18.6446,19.2173,252000.0],["2010-04-30",19.2173,19.4798,18.5193,18.5193,350900.0],["2010-05-03",18.573,18.9309,18.3582,18.8713,324800.0],["2010-05-04",18.7102,18.7102,17.8152,17.9286,262400.0],["2010-05-05",17.7138,18.0658,17.511,17.7257,193300.0],["2010-05-06",17.5706,17.8928,15.2736,16.5802,459900.0],["2010-05-07",16.4728,16.8248,15.9359,16.2938,371500.0],["2010-05-10",17.159,17.6661,16.7831,17.6303,236500.0],["2010-05-11",17.3439,18.3045,17.1232,17.9525,205200.0],["2010-05-12",18.03,18.9846,17.9704,18.8713,248600.0],["2010-05-13",18.7698,19.0204,18.4536,18.919,323000.0],["2010-05-14",18.7877,18.7877,18.2746,18.5849,252400.0],["2010-05-17",18.7579,19.1576,18.209,19.0622,242000.0],["2010-05-18",19.3605,19.6349,18.8176,19.0085,396800.0],["2010-05-19",18.8133,18.9755,17.8702,17.9783,257000.0],["2010-05-20",17.5518,17.678,16.9812,17.2155,307800.0],["2010-05-21",16.771,17.8882,16.6688,17.8402,354700.0],["2010-05-24",17.726,18.0864,17.4137,17.4617,224900.0],["2010-05-25",16.8851,17.3236,16.2844,17.2635,444900.0],["2010-05-26",17.3176,18.3207,17.2996,17.9183,593300.0],["2010-05-27",18.3087,18.6871,18.0985,18.6871,207600.0],["2010-05-28",18.609,18.6571,18.0804,18.4168,176900.0],["2010-06-01",18.2847,18.2847,17.3116,17.3296,357000.0],["2010-06-02",17.4137,17.9543,17.1254,17.9483,167800.0],["2010-06-03",17.8942,18.1345,17.4497,17.8282,183400.0],["2010-06-04",17.3656,17.3777,15.936,16.0201,385200.0],["2010-06-07",16.0261,16.1402,15.4254,15.4555,255700.0],["2010-06-08",15.5516,15.6897,15.0951,15.5696,209900.0],["2010-06-09",15.7438,16.2183,15.5215,15.912,204900.0],["2010-06-10",16.3084,16.5848,16.1703,16.5787,156100.0],["2010-06-11",16.3385,17.2755,16.2364,17.2095,439600.0],["2010-06-14",17.4437,17.732,17.2395,17.3356,177900.0],["2010-06-15",17.4738,17.66,17.0833,17.5939,217600.0],["2010-06-16",17.3957,17.7381,17.3596,17.5278,132400.0],["2010-06-17",17.696,17.8161,17.3416,17.7681,194300.0],["2010-06-18",17.8822,17.9603,17.5699,17.6119,376900.0],["2010-06-21",17.9182,18.0624,17.3416,17.4557,119600.0],["2010-06-22",17.4978,18.2667,17.3536,17.4017,254800.0],["2010-06-23",17.3536,17.3536,16.777,16.9211,146800.0],["2010-06-24",16.7349,17.5218,16.6328,17.1133,274100.0],["2010-06-25",17.2155,18.2306,17.0953,17.8582,903800.0],["2010-06-28",17.8942,18.2546,17.8402,17.9183,221200.0],["2010-06-29",17.6479,17.7621,17.1133,17.3176,451600.0],["2010-06-30",17.3296,17.4437,16.5007,16.5727,456800.0],["2010-07-01",16.6688,16.6688,15.6657,16.1763,344600.0],["2010-07-02",16.3325,16.3325,15.5996,15.6357,283100.0],["2010-07-06",15.7798,16.0081,14.7527,14.8248,358400.0],["2010-07-07",14.8788,15.918,14.8788,15.8399,429000.0],["2010-07-08",15.888,16.1823,15.7558,16.1523,211800.0],["2010-07-09",16.1282,16.5067,16.1282,16.4406,145500.0],["2010-07-12",16.3625,16.5127,15.9,16.1042,158000.0],["2010-07-13",16.4226,16.7229,16.3084,16.6448,234100.0],["2010-07-14",16.5307,16.7529,16.3505,16.5487,93700.0],["2010-07-15",16.5127,16.6148,15.8339,15.9901,263600.0],["2010-07-16",15.8519,16.0081,15.4134,15.4374,299200.0],["2010-07-19",15.4795,15.6177,15.1792,15.5936,137600.0],["2010-07-20",15.2873,15.966,15.1912,15.912,208600.0],["2010-07-21",16.0982,16.1403,15.2633,15.3714,393900.0],["2010-07-22",16.1523,16.5367,16.0682,16.3985,506900.0],["2010-07-23",16.2183,16.5307,15.6657,16.3325,364300.0],["2010-07-26",16.3325,16.7469,16.1643,16.6989,225200.0],["2010-07-27",16.9031,17.0773,16.4886,16.6568,183100.0],["2010-07-28",16.6568,16.6809,15.906,15.918,193000.0],["2010-07-29",16.0081,16.2243,15.4675,15.7738,194200.0],["2010-07-30",15.5216,15.906,15.3353,15.5216,194900.0],["2010-08-02",15.8459,16.1042,15.6897,15.93,169100.0],["2010-08-03",15.8699,16.3325,15.4975,15.948,211000.0],["2010-08-04",16.0682,16.4286,16.0201,16.2544,174900.0],["2010-08-05",16.0682,16.5667,15.942,16.2303,192700.0],["2010-08-06",15.9661,16.1763,15.4314,15.924,195500.0],["2010-08-09",16.0982,16.5787,15.8519,16.5247,186400.0],["2010-08-10",16.3205,16.6628,16.1222,16.3024,304900.0],["2010-08-11",15.9,15.93,15.3233,15.4555,293100.0],["2010-08-12",15.083,15.4675,15.083,15.3534,267400.0],["2010-08-13",15.2272,15.2272,14.8428,14.8788,177100.0],["2010-08-16",14.7166,15.1852,14.7166,14.9389,143200.0],["2010-08-17",15.1792,15.5095,14.9629,15.2633,128700.0],["2010-08-18",15.3148,15.6782,14.9634,15.3511,128300.0],["2010-08-19",15.2421,15.3208,14.4969,14.5999,205200.0],["2010-08-20",14.4787,14.5272,14.1758,14.4484,188600.0],["2010-08-23",14.5333,14.5454,13.9032,14.1213,239200.0],["2010-08-24",13.8426,14.3697,13.8124,14.0365,274500.0],["2010-08-25",13.9153,14.5272,13.8245,14.509,187800.0],["2010-08-26",14.5757,14.6241,14.0183,14.0486,365100.0],["2010-08-27",14.2485,14.7453,14.0607,14.6968,180900.0],["2010-08-30",14.5878,14.7211,14.2546,14.2667,213600.0],["2010-08-31",14.2061,14.612,14.0426,14.1577,410200.0],["2010-09-01",14.4606,15.1209,14.3697,15.0845,330700.0],["2010-09-02",14.9149,15.6177,14.818,15.5571,311600.0],["2010-09-03",15.7994,16.1871,15.7267,16.1447,246200.0],["2010-09-07",16.1084,16.1386,15.5086,15.8479,340700.0],["2010-09-08",15.8418,16.1992,15.8418,15.9024,165500.0],["2010-09-09",16.2053,16.2053,15.5631,15.6903,93700.0],["2010-09-10",15.7025,16.0296,15.3087,15.345,256600.0],["2010-09-13",15.6055,16.5082,15.5995,16.3688,266500.0],["2010-09-14",16.3567,16.3567,15.8963,15.9448,127300.0],["2010-09-15",15.9387,16.1811,15.6237,16.0357,91800.0],["2010-09-16",15.963,16.0357,15.448,15.7267,115300.0],["2010-09-17",15.9266,16.0841,15.2844,15.866,307900.0],["2010-09-20",15.8903,16.5142,15.6661,16.4537,198400.0],["2010-09-21",16.4052,16.4476,16.1023,16.1568,112300.0],["2010-09-22",16.0962,16.3567,15.5207,15.7388,84900.0],["2010-09-23",15.551,16.072,15.4299,15.4541,173000.0],["2010-09-24",15.7691,16.5142,15.6661,16.4779,152200.0],["2010-09-27",16.5021,16.5021,16.181,16.3083,71900.0],["2010-09-28",16.3446,17.011,16.1205,16.9807,183100.0],["2010-09-29",16.8595,17.2654,16.7747,17.2049,232000.0],["2010-09-30",17.4108,17.9803,17.3563,17.423,389300.0],["2010-10-01",17.6834,17.7137,17.223,17.5805,129300.0],["2010-10-04",17.4956,17.6168,16.7081,16.7202,156700.0],["2010-10-05",16.9565,17.95,16.908,17.8107,157900.0],["2010-10-06",17.8046,17.8288,17.4654,17.6834,118000.0],["2010-10-07",17.8531,17.9985,17.5986,17.6289,98200.0],["2010-10-08",17.6713,18.2166,17.5259,18.0954,137400.0],["2010-10-11",18.0651,18.1681,17.8107,17.9561,76700.0],["2010-10-12",17.8349,18.0045,17.6834,17.8228,179500.0],["2010-10-13",17.9197,18.2892,17.7804,18.1136,276400.0],["2010-10-14",18.1317,18.1802,17.6592,17.8288,217500.0],["2010-10-15",18.0288,18.1681,17.7501,18.0651,242300.0],["2010-10-18",18.1439,18.5316,18.0954,18.3983,143400.0],["2010-10-19",18.0469,18.5861,17.6956,17.8652,159400.0],["2010-10-20",18.0166,18.7073,17.6471,17.9076,571400.0],["2010-10-21",16.9565,17.3684,14.8059,15.4662,1721700.0],["2010-10-22",15.4662,15.9933,15.4662,15.8781,496500.0],["2010-10-25",16.0538,16.3204,15.8418,15.9569,312900.0],["2010-10-26",15.7873,16.066,15.5692,15.5995,219000.0],["2010-10-27",15.4299,15.448,14.6544,14.9876,430400.0],["2010-10-28",15.1633,15.2663,14.9149,15.0058,288900.0],["2010-10-29",14.8301,15.1027,14.8059,14.927,235300.0],["2010-11-01",15.0664,15.1088,14.5211,14.7089,232100.0],["2010-11-02",14.9513,15.2057,14.8907,15.133,215900.0],["2010-11-03",15.1633,15.4359,14.8362,15.127,143200.0],["2010-11-04",15.4299,15.9872,15.4299,15.7812,238900.0],["2010-11-05",15.7933,15.9327,15.5813,15.7025,136900.0],["2010-11-08",15.6298,15.7509,15.545,15.7449,95100.0],["2010-11-09",15.763,15.7812,15.3087,15.4541,211100.0],["2010-11-10",15.5025,15.7509,15.1209,15.6661,152600.0],["2010-11-11",15.4238,15.7328,15.3208,15.5571,119900.0],["2010-11-12",15.3511,15.5207,15.0785,15.0967,181500.0],["2010-11-15",15.1875,15.6722,15.0603,15.442,155000.0],["2010-11-16",15.2723,15.3148,14.6968,14.8604,184500.0],["2010-11-17",14.921,15.1875,14.8301,15.1209,124600.0],["2010-11-18",15.3989,15.845,15.2828,15.7045,174300.0],["2010-11-19",15.6067,15.8083,15.5334,15.7595,114600.0],["2010-11-22",15.6372,15.8878,15.3928,15.8206,101600.0],["2010-11-23",15.5089,15.515,15.1117,15.2034,138500.0],["2010-11-24",15.3867,16.1139,15.3867,16.1017,157100.0],["2010-11-26",15.9306,16.3094,15.8694,16.0161,48900.0],["2010-11-29",15.8022,16.2239,15.5639,16.1933,154900.0],["2010-11-30",15.9244,16.3155,15.9244,16.2789,252900.0],["2010-12-01",16.8961,17.4155,16.6088,17.3849,308300.0],["2010-12-02",17.4399,17.9532,17.3055,17.8615,254300.0],["2010-12-03",17.7027,18.0571,17.5682,18.0204,228100.0],["2010-12-06",17.9532,18.4848,17.8004,18.4176,203400.0],["2010-12-07",18.7904,18.7904,18.3932,18.4237,242600.0],["2010-12-08",18.5154,18.7659,18.3076,18.3076,133800.0],["2010-12-09",18.5459,18.6498,18.3321,18.607,146400.0],["2010-12-10",18.6804,18.6865,18.5398,18.6804,166400.0],["2010-12-13",18.8454,18.8454,18.5337,18.6009,118300.0],["2010-12-14",18.7109,18.7904,18.5459,18.662,156800.0],["2010-12-15",18.6498,19.1142,18.5032,18.7109,227400.0],["2010-12-16",18.7292,19.3403,18.7292,19.1814,279000.0],["2010-12-17",19.2242,19.4259,18.8698,19.2181,482400.0],["2010-12-20",19.2853,19.8414,19.1753,19.6397,191200.0],["2010-12-21",19.7986,19.7986,19.4259,19.5542,170300.0],["2010-12-22",19.5542,19.7436,19.3953,19.6459,78400.0],["2010-12-23",19.6947,19.7131,19.5481,19.652,89500.0],["2010-12-27",19.5542,20.1653,19.5542,20.0919,54300.0],["2010-12-28",20.1164,20.2386,19.8597,20.0369,290400.0],["2010-12-29",20.0186,20.1225,19.6031,19.6703,93500.0],["2010-12-30",19.6153,19.6825,19.4992,19.5053,160700.0],["2010-12-31",19.4442,19.5664,19.0592,19.0653,117200.0],["2011-01-03",19.3525,19.5603,19.1876,19.3953,313600.0],["2011-01-04",19.5053,19.5481,18.5276,18.8331,163800.0],["2011-01-05",18.7965,19.3892,18.7965,19.3648,101100.0],["2011-01-06",19.3587,19.5298,19.0103,19.157,108800.0],["2011-01-07",19.2548,19.4198,18.607,19.0531,103200.0],["2011-01-10",18.9248,19.597,18.6926,19.4748,153300.0],["2011-01-11",19.5786,19.8658,19.4748,19.6214,121800.0],["2011-01-12",19.8842,19.9269,19.3403,19.4564,138800.0],["2011-01-13",19.4748,19.4748,19.2548,19.4564,83500.0],["2011-01-14",19.4442,20.153,19.4442,19.9819,138600.0],["2011-01-18",19.8414,19.9636,19.6397,19.9636,228500.0],["2011-01-19",19.9025,19.9208,19.5175,19.542,173100.0],["2011-01-20",19.377,19.707,19.0042,19.0898,99000.0],["2011-01-21",19.2487,19.377,18.7537,18.7965,127800.0],["2011-01-24",18.8392,19.3464,18.827,19.1326,72800.0],["2011-01-25",18.9431,19.0348,18.5093,18.9615,112300.0],["2011-01-26",19.047,19.6764,18.9431,19.6459,111300.0],["2011-01-27",19.5664,19.6581,19.2487,19.5725,75800.0],["2011-01-28",19.5359,19.5359,18.1854,18.4237,178700.0],["2011-01-31",18.5765,18.8392,18.2282,18.5398,115100.0],["2011-02-01",18.7842,19.5542,18.6193,19.5114,143500.0],["2011-02-02",19.3953,19.6642,19.047,19.1264,78600.0],["2011-02-03",19.0653,19.1326,18.6131,18.8454,76700.0],["2011-02-04",18.8209,19.0348,18.497,19.0103,120200.0],["2011-02-07",19.047,19.5786,18.9859,19.5298,106600.0],["2011-02-08",19.542,20.208,19.4748,20.2019,169300.0],["2011-02-09",21.1063,22.2918,19.5236,20.6236,906700.0],["2011-02-10",20.2753,20.2753,18.7231,18.7537,253000.0],["2011-02-11",18.4604,19.1448,18.4604,19.1448,189100.0],["2011-02-14",19.1998,19.6825,19.1692,19.2242,166400.0],["2011-02-15",19.1509,19.3403,19.0287,19.0776,94600.0],["2011-02-16",19.1753,19.5786,19.1753,19.542,103900.0],["2011-02-17",19.542,20.0797,19.542,19.9942,99200.0],["2011-02-18",20.1225,20.263,19.8047,19.8964,154200.0],["2011-02-22",19.5236,19.9881,19.5175,19.542,221700.0],["2011-02-23",19.597,19.7558,18.8392,19.0042,141000.0],["2011-02-24",19.0535,19.1766,18.4009,18.641,174700.0],["2011-02-25",18.7272,19.6137,18.641,19.6137,152600.0],["2011-02-28",19.7553,19.8476,19.349,19.5337,124100.0],["2011-03-01",19.6937,19.7676,19.072,19.1889,175300.0],["2011-03-02",19.1889,19.4229,18.9365,19.1089,125200.0],["2011-03-03",19.4105,19.9523,19.3798,19.7368,180000.0],["2011-03-04",19.6999,19.6999,18.9057,19.072,154100.0],["2011-03-07",19.1027,19.2751,18.327,18.8749,193400.0],["2011-03-08",18.8442,19.6383,18.641,19.2874,190800.0],["2011-03-09",19.2628,19.7738,19.0658,19.5891,109000.0],["2011-03-10",19.1581,19.232,18.1485,18.2593,218300.0],["2011-03-11",18.0685,18.6164,17.8715,18.4379,154000.0],["2011-03-14",18.1547,18.4871,17.8776,18.2963,113500.0],["2011-03-15",17.496,18.6041,17.496,18.3517,149400.0],["2011-03-16",18.2347,18.5733,17.9577,18.2593,253800.0],["2011-03-17",18.6472,18.6472,18.0993,18.284,194900.0],["2011-03-18",18.5117,19.1951,18.3209,18.4009,401800.0],["2011-03-21",18.7703,19.2443,18.6903,19.0966,159400.0],["2011-03-22",19.3736,19.3798,18.7149,18.8626,63100.0],["2011-03-23",18.7211,18.7949,18.2655,18.6964,175100.0],["2011-03-24",18.8626,19.0596,18.6349,18.9919,135300.0],["2011-03-25",19.0781,19.5029,18.7765,19.3059,170300.0],["2011-03-28",19.4229,19.509,18.8442,18.8996,197800.0],["2011-03-29",18.8442,19.1089,18.7395,19.0781,160400.0],["2011-03-30",19.0843,19.2443,18.9673,19.2012,180300.0],["2011-03-31",19.1089,19.4967,19.1089,19.429,170800.0],["2011-04-01",19.6383,19.9708,19.4783,19.7183,223600.0],["2011-04-04",19.7799,19.94,19.232,19.4105,154300.0],["2011-04-05",19.3798,19.903,19.2813,19.7984,117000.0],["2011-04-06",19.9892,20.0446,19.743,19.9892,113200.0],["2011-04-07",20.0077,20.1801,19.3859,19.5706,238500.0],["2011-04-08",19.7738,19.9338,19.5029,19.5644,165700.0],["2011-04-11",19.5214,19.6075,19.1643,19.2689,66600.0],["2011-04-12",19.0966,19.1828,18.8934,18.9119,95300.0],["2011-04-13",19.0596,19.072,18.1362,18.5425,212200.0],["2011-04-14",18.2778,18.7826,18.2532,18.6841,115100.0],["2011-04-15",18.6349,19.4352,18.5056,19.0596,255800.0],["2011-04-18",18.5548,18.721,18.2286,18.6041,333300.0],["2011-04-19",18.6595,18.8195,18.4871,18.5671,125100.0],["2011-04-20",18.9365,18.9735,18.6533,18.9242,204100.0],["2011-04-21",18.4379,18.4933,16.2586,16.2647,1025200.0],["2011-04-25",16.314,16.5848,15.686,15.9569,509800.0],["2011-04-26",16.0431,16.4494,15.9507,16.4186,418200.0],["2011-04-27",16.4432,16.7695,16.314,16.7572,429400.0],["2011-04-28",16.6895,17.0342,16.6895,16.8557,258100.0],["2011-04-29",16.9173,17.0096,16.6956,16.9419,160000.0],["2011-05-02",16.985,17.1389,16.5602,16.7203,146000.0],["2011-05-03",16.6956,16.9111,16.3324,16.4002,290000.0],["2011-05-04",16.4371,16.5294,16.08,16.2216,227000.0],["2011-05-05",16.0677,16.4679,15.9323,16.0185,239700.0],["2011-05-06",16.3201,16.5541,15.9877,16.1477,115700.0],["2011-05-09",16.0677,16.1785,15.8092,16.1354,136000.0],["2011-05-10",16.2893,16.7264,16.2893,16.5664,128300.0],["2011-05-11",16.4679,16.4863,15.8153,16.0308,227200.0],["2011-05-12",15.9384,16.5294,15.803,16.277,145000.0],["2011-05-13",16.2709,16.3263,15.6429,15.7291,198100.0],["2011-05-16",15.5875,15.9938,15.4459,15.4644,192800.0],["2011-05-17",15.3044,15.7722,15.3044,15.6429,326000.0],["2011-05-18",15.7361,15.7423,15.4441,15.6554,133700.0],["2011-05-19",15.8355,15.9287,15.2764,15.5498,294400.0],["2011-05-20",15.4255,15.5001,15.0279,15.1087,257200.0],["2011-05-23",14.6179,14.9099,14.5558,14.5806,332100.0],["2011-05-24",14.6303,14.9099,14.3445,14.562,312500.0],["2011-05-25",14.5558,14.8291,14.3011,14.7049,244400.0],["2011-05-26",14.6303,15.0838,14.562,15.0652,176400.0],["2011-05-27",15.1832,15.2453,15.0652,15.1646,77000.0],["2011-05-31",15.4069,15.5435,15.0714,15.4752,264900.0],["2011-06-01",15.4752,15.5249,14.5868,14.6427,226400.0],["2011-06-02",14.6552,14.798,14.5185,14.7421,247600.0],["2011-06-03",14.5247,14.7235,14.388,14.475,250400.0],["2011-06-06",14.4129,14.4502,14.1271,14.1768,227500.0],["2011-06-07",14.3197,14.3756,14.1023,14.2079,158300.0],["2011-06-08",14.096,14.3818,13.9407,14.2017,318200.0],["2011-06-09",14.27,14.4564,14.1519,14.3383,256600.0],["2011-06-10",14.2203,14.2514,13.6922,13.8786,258400.0],["2011-06-13",13.9532,14.1768,13.7357,14.0215,204100.0],["2011-06-14",14.1706,14.5992,14.0588,14.4998,277700.0],["2011-06-15",14.2265,14.3445,13.8475,13.9842,281300.0],["2011-06-16",14.0029,14.5185,13.978,14.3818,165100.0],["2011-06-17",14.5868,15.0155,14.4812,14.5806,422100.0],["2011-06-20",14.5061,14.9471,14.4874,14.8043,174200.0],["2011-06-21",14.9782,15.5125,14.854,15.3261,226700.0],["2011-06-22",15.1894,15.3199,14.972,14.9782,160900.0],["2011-06-23",14.7111,15.2267,14.6179,15.1646,225900.0],["2011-06-24",15.2329,15.3137,14.7359,14.9844,282700.0],["2011-06-27",15.0093,15.6057,15.0031,15.382,171900.0],["2011-06-28",15.4814,15.6429,15.3385,15.6367,152500.0],["2011-06-29",15.7548,15.7548,15.3447,15.5063,140800.0],["2011-06-30",15.587,15.7486,15.4938,15.6057,169800.0],["2011-07-01",15.6678,16.0467,15.6678,15.9722,214700.0],["2011-07-05",15.9722,16.0033,15.5746,15.7796,132600.0],["2011-07-06",15.7858,16.0281,15.6989,15.9784,186100.0],["2011-07-07",16.1959,16.4009,16.1399,16.3512,211900.0],["2011-07-08",16.1089,16.3512,16.0281,16.1461,143700.0],["2011-07-11",15.8479,15.9287,15.5001,15.6616,195200.0],["2011-07-12",15.5932,15.8728,15.5125,15.5684,233300.0],["2011-07-13",15.7175,15.966,15.4379,15.5001,219700.0],["2011-07-14",15.5684,15.5746,14.9782,15.0217,150200.0],["2011-07-15",15.1273,15.295,14.8788,15.1025,226800.0],["2011-07-18",15.0714,15.0714,14.5495,14.8415,196200.0],["2011-07-19",15.0279,15.1025,14.7918,15.0528,166100.0],["2011-07-20",15.059,15.2764,14.8664,14.972,393300.0],["2011-07-21",13.6301,15.7361,13.6301,14.5806,811600.0],["2011-07-22",14.5061,14.5309,13.9594,14.1209,321600.0],["2011-07-25",13.891,14.1582,13.8848,13.9097,242300.0],["2011-07-26",13.9097,13.9718,13.4251,13.5369,310200.0],["2011-07-27",13.4624,13.7109,13.2139,13.4996,316300.0],["2011-07-28",13.4996,13.5742,13.0213,13.0399,298800.0],["2011-07-29",12.7976,13.1021,12.6113,12.9902,285200.0],["2011-08-01",13.2077,13.2139,12.7417,12.9095,188900.0],["2011-08-02",12.7852,13.158,12.6175,12.6175,341300.0],["2011-08-03",12.6361,12.8163,12.2075,12.7976,240900.0],["2011-08-04",12.5678,13.0089,12.1329,12.1391,401600.0],["2011-08-05",12.3193,12.5429,11.7105,12.0708,350900.0],["2011-08-08",11.6297,12.3069,10.8594,10.8904,416100.0],["2011-08-09",11.2507,11.3129,9.8032,10.7165,646300.0],["2011-08-10",10.3686,10.9836,10.2257,10.4121,711000.0],["2011-08-11",10.4866,11.2942,10.4369,11.0892,384000.0],["2011-08-12",11.2383,11.493,11.0395,11.1886,255300.0],["2011-08-15",11.3004,11.58,11.288,11.5427,172600.0],["2011-08-16",11.375,11.5614,11.201,11.3067,267400.0],["2011-08-17",11.3507,11.4073,10.9795,11.2123,287200.0],["2011-08-18",10.797,10.797,10.3062,10.3754,620700.0],["2011-08-19",10.1804,10.6775,10.0986,10.2119,320400.0],["2011-08-22",10.5642,10.6082,10.1175,10.3251,191400.0],["2011-08-23",10.3943,11.099,10.3503,11.0927,292100.0],["2011-08-24",11.0613,11.6779,11.0424,11.6527,232200.0],["2011-08-25",11.7911,11.8603,11.1494,11.2878,319100.0],["2011-08-26",11.206,11.6527,11.0424,11.6401,221400.0],["2011-08-29",11.8729,12.9174,11.7785,12.823,415400.0],["2011-08-30",12.7161,13.0306,12.5525,12.9111,154800.0],["2011-08-31",13.0306,13.2257,12.672,12.974,284200.0],["2011-09-01",12.9992,13.0495,12.112,12.1687,277100.0],["2011-09-02",12.0617,12.1057,11.5961,11.6338,344700.0],["2011-09-06",11.206,11.615,11.0298,11.4388,212600.0],["2011-09-07",11.6842,11.8541,11.615,11.703,545900.0],["2011-09-08",11.6213,11.766,11.1053,11.1997,181600.0],["2011-09-09",11.0487,11.1242,10.539,10.6271,345300.0],["2011-09-12",10.4447,10.8473,10.4132,10.7907,157500.0],["2011-09-13",10.8599,11.2563,10.7781,11.1431,196700.0],["2011-09-14",11.1934,11.4828,10.8222,11.2374,310200.0],["2011-09-15",11.357,11.7219,11.0738,11.6527,245900.0],["2011-09-16",11.703,11.8352,11.3696,11.703,400500.0],["2011-09-19",11.4199,11.6087,11.1682,11.4954,260100.0],["2011-09-20",11.5961,11.6716,11.3067,11.3633,365300.0],["2011-09-21",11.3696,11.464,11.1116,11.1619,442100.0],["2011-09-22",10.7467,11.0864,10.6271,10.7907,517400.0],["2011-09-23",10.7907,11.5835,10.7907,11.4954,274400.0],["2011-09-26",11.6338,12.2379,11.3696,12.1938,237800.0],["2011-09-27",12.4581,13.0055,12.3008,12.4266,415700.0],["2011-09-28",12.4581,12.5273,11.7848,11.9107,312600.0],["2011-09-29",12.2882,12.5525,11.9296,12.3952,175200.0],["2011-09-30",12.1624,12.5399,12.0114,12.0365,298100.0],["2011-10-03",11.9296,12.3197,10.9228,10.9291,331600.0],["2011-10-04",10.7844,12.4518,10.7844,12.3826,346000.0],["2011-10-05",12.5839,12.9489,12.3008,12.823,189000.0],["2011-10-06",12.7916,13.1754,12.6405,13.1439,207000.0],["2011-10-07",13.2068,13.2068,12.3448,12.3574,215900.0],["2011-10-10",12.6846,13.0747,12.4392,13.0558,255900.0],["2011-10-11",12.9426,13.4711,12.9174,13.3578,115100.0],["2011-10-12",13.5214,13.8297,13.4019,13.6536,165100.0],["2011-10-13",13.5214,13.6598,13.1062,13.4019,184300.0],["2011-10-14",13.5906,13.8171,13.1376,13.7731,153500.0],["2011-10-17",13.6221,13.6787,12.8796,12.9489,213800.0],["2011-10-18",13.0307,13.5403,12.6909,13.2823,440100.0],["2011-10-19",13.2194,14.4023,13.0055,13.987,826000.0],["2011-10-20",13.8423,14.9434,12.6405,13.6473,841200.0],["2011-10-21",13.9367,15.0252,13.8549,14.7232,640700.0],["2011-10-24",14.8553,15.5097,14.7987,15.258,468600.0],["2011-10-25",15.0567,15.1762,14.5218,14.5596,187400.0],["2011-10-26",14.849,15.5034,14.4086,15.3461,233200.0],["2011-10-27",15.8998,16.7052,15.6607,16.3969,436400.0],["2011-10-28",16.3906,16.5856,15.6607,15.8432,317800.0],["2011-10-31",15.5034,15.8495,15.1259,15.1322,206500.0],["2011-11-01",14.3897,14.8616,14.0059,14.0814,381600.0],["2011-11-02",14.3897,15.1951,14.352,15.1385,302100.0],["2011-11-03",15.4468,15.9501,14.9434,15.8432,272500.0],["2011-11-04",15.5915,15.9501,15.2265,15.8557,153000.0],["2011-11-07",15.7928,15.969,15.2328,15.8306,137000.0],["2011-11-08",16.0319,16.1892,15.3335,15.9187,171400.0],["2011-11-09",15.3587,15.5223,14.7358,14.7546,239400.0],["2011-11-10",15.0818,15.4279,14.8364,15.1888,155400.0],["2011-11-11",15.4531,16.0697,15.4531,15.9753,148100.0],["2011-11-14",15.8243,15.8872,14.9623,15.2202,247300.0],["2011-11-15",15.0944,16.0634,14.9434,15.8998,271700.0],["2011-11-16",15.7236,15.8935,15.1699,15.2202,282400.0],["2011-11-17",15.1758,15.5315,14.9344,15.0805,231500.0],["2011-11-18",15.1059,15.4108,14.9153,15.2584,116300.0],["2011-11-21",14.8836,15.0869,14.477,14.6803,169900.0],["2011-11-22",14.7057,14.8201,14.2166,14.4262,248400.0],["2011-11-23",14.2102,14.2737,13.4479,13.5813,270200.0],["2011-11-25",13.5115,13.9815,13.4035,13.4162,104100.0],["2011-11-28",14.0514,14.9662,13.9815,14.8137,266900.0],["2011-11-29",14.82,15.1885,14.6485,15.1758,228900.0],["2011-11-30",16.2176,16.6622,15.9571,16.6432,409400.0],["2011-12-01",16.4844,16.9544,16.0524,16.154,301700.0],["2011-12-02",16.4653,16.7321,16.135,16.1668,142400.0],["2011-12-05",16.5415,16.6432,16.0905,16.2557,226900.0],["2011-12-06",16.2239,16.5225,16.0397,16.4018,161200.0],["2011-12-07",16.2176,16.4208,15.7221,16.2874,195200.0],["2011-12-08",16.0588,16.0588,15.4299,15.4743,294400.0],["2011-12-09",15.5823,16.6114,15.5823,16.3573,270500.0],["2011-12-12",16.0778,16.3954,15.811,16.3637,171700.0],["2011-12-13",16.5924,16.7639,15.6268,15.7348,191500.0],["2011-12-14",15.5442,15.6332,15.1186,15.1313,250100.0],["2011-12-15",15.3918,15.7284,15.2711,15.5506,241500.0],["2011-12-16",15.7602,16.5034,15.7602,16.0016,371600.0],["2011-12-19",16.1731,16.4653,15.5188,15.5633,153800.0],["2011-12-20",16.0397,16.9163,16.0397,16.8528,282000.0],["2011-12-21",16.7829,17.3673,16.5606,17.2212,164400.0],["2011-12-22",17.3292,17.6278,16.9926,17.0561,211500.0],["2011-12-23",17.1069,17.2594,16.9354,17.037,116100.0],["2011-12-27",16.8909,17.3546,16.7575,17.2276,113100.0],["2011-12-28",17.1895,17.1958,16.5225,16.5479,144500.0],["2011-12-29",16.6749,17.0243,16.6749,16.802,200900.0],["2011-12-30",16.7258,16.9799,16.5733,16.5797,154200.0],["2012-01-03",17.2467,17.7485,17.0688,17.1133,239700.0],["2012-01-04",16.9926,17.0434,16.3573,16.5288,225200.0],["2012-01-05",16.3573,16.6813,16.0079,16.5161,273400.0],["2012-01-06",16.478,16.4971,16.0397,16.1668,205000.0],["2012-01-09",16.3002,16.3573,15.8936,16.2938,233400.0],["2012-01-10",16.6051,16.7258,16.3192,16.4717,152200.0],["2012-01-11",16.3573,16.7258,16.3573,16.586,172800.0],["2012-01-12",16.6686,16.802,16.1985,16.7575,159200.0],["2012-01-13",16.478,16.7575,16.0969,16.3573,218400.0],["2012-01-17",16.5606,16.7702,16.3891,16.4653,171000.0],["2012-01-18",16.4717,16.7003,16.2938,16.6876,161100.0],["2012-01-19",16.7385,16.8655,16.5797,16.6813,214900.0],["2012-01-20",16.694,16.9671,16.6495,16.8274,149300.0],["2012-01-23",16.8274,17.0561,16.478,16.6813,110900.0],["2012-01-24",16.5098,16.7639,16.351,16.7258,199100.0],["2012-01-25",16.7258,17.3102,16.6432,17.253,144000.0],["2012-01-26",17.4309,17.4817,17.1514,17.4436,142700.0],["2012-01-27",17.3038,17.7803,17.2975,17.4817,174100.0],["2012-01-30",17.2403,17.5706,17.0751,17.3546,419000.0],["2012-01-31",17.5262,17.6405,17.0497,17.234,344400.0],["2012-02-01",17.469,17.7803,17.4182,17.6659,295700.0],["2012-02-02",17.6723,17.7866,17.3864,17.5007,185200.0],["2012-02-03",17.7866,18.5743,17.704,18.2948,251600.0],["2012-02-06",18.1805,18.3075,17.8819,17.9137,241700.0],["2012-02-07",17.7675,17.8247,17.5135,17.6659,294600.0],["2012-02-08",16.3764,17.8628,16.3764,17.1005,541300.0],["2012-02-09",17.1133,17.1958,16.7067,16.821,261800.0],["2012-02-10",16.5479,16.7321,16.3383,16.4018,110400.0],["2012-02-13",16.6495,16.8147,16.4081,16.8147,150300.0],["2012-02-14",16.7131,16.821,16.2747,16.5161,102500.0],["2012-02-15",16.6495,16.6495,16.0905,16.1731,160200.0],["2012-02-16",16.1731,17.0307,16.1159,16.929,194400.0],["2012-02-17",17.018,17.0497,16.7448,16.7829,97600.0],["2012-02-21",16.8337,17.1768,16.6114,16.7131,93900.0],["2012-02-22",16.6876,16.7448,16.3065,16.3256,90800.0],["2012-02-23",16.2938,16.929,16.1731,16.9036,164700.0],["2012-02-24",16.9805,16.9805,16.4807,16.5064,123000.0],["2012-02-27",16.3462,16.9036,16.0194,16.7498,250100.0],["2012-02-28",16.7755,16.9613,16.2885,16.532,125500.0],["2012-02-29",16.6217,16.8011,16.1347,16.1988,231000.0],["2012-03-01",16.3269,16.8652,16.3269,16.4166,223000.0],["2012-03-02",16.3974,16.4999,16.0001,16.1731,220900.0],["2012-03-05",16.0642,16.737,16.0642,16.5384,315100.0],["2012-03-06",16.2693,16.532,16.1796,16.3013,240300.0],["2012-03-07",16.3718,16.391,16.0898,16.3269,184200.0],["2012-03-08",16.4743,16.8908,16.2821,16.6986,155800.0],["2012-03-09",16.705,17.4162,16.5896,16.9805,220500.0],["2012-03-12",16.9613,17.2112,16.8331,17.1663,100300.0],["2012-03-13",17.3842,17.57,16.9677,17.5572,147500.0],["2012-03-14",17.506,17.7366,17.1471,17.2176,99700.0],["2012-03-15",17.224,17.6533,17.0126,17.6341,81500.0],["2012-03-16",17.679,17.679,17.2112,17.5764,478500.0],["2012-03-19",17.5444,18.403,17.4547,17.8071,165800.0],["2012-03-20",17.6085,17.7623,17.365,17.4995,131400.0],["2012-03-21",17.5188,17.5829,17.2112,17.3458,113500.0],["2012-03-22",17.0574,17.3201,16.8972,17.3009,148300.0],["2012-03-23",17.2368,17.3329,16.7883,17.2496,155200.0],["2012-03-26",17.5316,17.8968,17.3329,17.8007,160600.0],["2012-03-27",17.8712,18.025,17.7559,17.7687,87100.0],["2012-03-28",17.7687,17.9481,17.4483,17.7559,130200.0],["2012-03-29",17.57,18.0186,17.4483,17.8968,103300.0],["2012-03-30",18.1083,18.1083,17.679,17.7815,173000.0],["2012-04-02",17.6854,17.7366,17.192,17.3458,228900.0],["2012-04-03",17.3137,17.4547,17.1343,17.2817,161100.0],["2012-04-04",16.9997,17.2176,16.6601,17.1792,185000.0],["2012-04-05",17.0574,17.1471,16.8716,17.0062,89200.0],["2012-04-09",16.6153,16.7306,16.4615,16.6601,129900.0],["2012-04-10",16.6281,16.6601,16.0963,16.186,291400.0],["2012-04-11",16.4166,16.5512,16.3269,16.4999,182900.0],["2012-04-12",16.532,16.8908,16.4679,16.7947,162500.0],["2012-04-13",16.6665,16.6665,16.1731,16.2052,185000.0],["2012-04-16",16.3462,16.6794,16.1155,16.5128,159400.0],["2012-04-17",16.7306,17.5444,16.6537,17.2432,249100.0],["2012-04-18",17.1215,17.397,16.9293,17.3073,285800.0],["2012-04-19",17.9096,17.9096,15.5772,15.6605,806700.0],["2012-04-20",16.1603,16.2052,15.2312,15.2697,455000.0],["2012-04-23",14.9877,15.417,14.7634,15.2697,395300.0],["2012-04-24",15.3209,15.8207,15.1992,15.4875,286900.0],["2012-04-25",15.7823,16.2308,15.7438,15.9361,325300.0],["2012-04-26",15.8848,15.9617,15.7182,15.8015,199000.0],["2012-04-27",15.8463,15.8976,15.5388,15.8079,240900.0],["2012-04-30",15.7502,15.7887,15.2889,15.4555,357100.0],["2012-05-01",15.4683,16.0578,15.3209,15.6862,261800.0],["2012-05-02",15.4939,15.6477,15.2761,15.6029,239000.0],["2012-05-03",15.6221,15.8592,15.5003,15.6605,244700.0],["2012-05-04",15.5516,15.6285,15.3081,15.3465,264000.0],["2012-05-07",15.2697,15.5324,15.1864,15.2376,160000.0],["2012-05-08",15.071,15.2504,14.8916,15.2184,240600.0],["2012-05-09",14.9365,15.1031,14.7763,15.0262,183000.0],["2012-05-10",15.1992,15.2697,14.8147,14.9557,196500.0],["2012-05-11",14.8019,15.3017,14.8019,15.0966,176000.0],["2012-05-14",14.8596,14.9557,14.5904,14.6097,152400.0],["2012-05-15",14.6481,14.8916,14.4815,14.6417,116000.0],["2012-05-16",14.7712,14.9331,14.6028,14.6158,102000.0],["2012-05-17",14.6741,14.6741,14.2078,14.2143,166700.0],["2012-05-18",14.2208,14.5122,14.1301,14.2726,191100.0],["2012-05-21",14.3114,14.564,14.0006,14.5575,142300.0],["2012-05-22",14.6158,14.8036,14.3244,14.4409,141000.0],["2012-05-23",14.2272,14.6611,13.9876,14.6546,210000.0],["2012-05-24",14.6805,14.8942,14.4863,14.8748,139300.0],["2012-05-25",14.8813,15.2116,14.7453,14.8683,95600.0],["2012-05-29",15.0756,15.4447,15.0497,15.3216,144900.0],["2012-05-30",15.0885,15.1533,14.7324,14.823,117300.0],["2012-05-31",14.8813,15.2051,14.4668,14.9655,210900.0],["2012-06-01",14.551,14.5964,14.292,14.4539,197200.0],["2012-06-04",14.5316,14.5834,14.156,14.3244,105600.0],["2012-06-05",14.2337,14.3632,13.9682,14.2726,120600.0],["2012-06-06",14.3891,14.7583,14.2855,14.7453,132500.0],["2012-06-07",14.9979,15.2763,14.7259,15.0561,205500.0],["2012-06-08",15.0173,15.6584,14.9461,15.4965,173500.0],["2012-06-11",15.7231,15.8915,15.0173,15.0302,193300.0],["2012-06-12",15.095,15.4188,14.8619,15.2957,158500.0],["2012-06-13",15.231,15.4835,14.8619,14.9914,137700.0],["2012-06-14",14.9914,15.5095,14.9525,15.4382,170000.0],["2012-06-15",15.503,15.8073,15.2504,15.6131,338500.0],["2012-06-18",15.4771,15.6454,15.3929,15.5936,163900.0],["2012-06-19",15.6972,16.3189,15.626,16.2736,164700.0],["2012-06-20",16.2412,16.2865,15.9498,16.0469,124700.0],["2012-06-21",16.034,16.1052,15.4123,15.5289,123800.0],["2012-06-22",15.6843,15.8332,15.5095,15.7102,284200.0],["2012-06-25",15.4058,15.5548,15.2439,15.2828,87800.0],["2012-06-26",15.354,15.5418,15.0561,15.4188,90400.0],["2012-06-27",15.4706,15.8268,15.4512,15.7944,104500.0],["2012-06-28",15.5936,16.1829,15.49,16.1829,213400.0],["2012-06-29",16.6103,16.8694,16.4225,16.6751,324200.0],["2012-07-02",16.6816,17.1867,16.6816,17.1802,242000.0],["2012-07-03",17.2126,17.6529,17.1349,17.491,100800.0],["2012-07-05",17.4846,17.6076,17.2838,17.368,106700.0],["2012-07-06",17.1154,17.3421,16.9665,17.0572,109200.0],["2012-07-09",17.0312,17.1996,16.9471,17.109,122400.0],["2012-07-10",17.2968,17.3939,16.552,16.7139,158400.0],["2012-07-11",16.7722,17.0053,16.6751,16.8435,177700.0],["2012-07-12",16.7075,17.0572,16.5326,16.9017,148100.0],["2012-07-13",16.9859,17.5687,16.973,17.2514,165300.0],["2012-07-16",17.1608,17.2514,16.8823,16.9341,57600.0],["2012-07-17",17.0507,17.4068,16.7787,17.3421,90400.0],["2012-07-18",17.2514,17.8019,17.0636,17.627,125900.0],["2012-07-19",17.8083,18.4494,17.5493,18.1386,279000.0],["2012-07-20",17.9767,17.9897,17.3356,17.355,241300.0],["2012-07-23",16.9341,17.3939,16.824,17.2061,182300.0],["2012-07-24",17.2773,17.2838,16.565,16.7334,170600.0],["2012-07-25",16.8435,16.9665,16.4743,16.7204,130200.0],["2012-07-26",17.1478,17.3227,16.7722,16.9341,174200.0],["2012-07-27",17.1284,17.6723,16.8953,17.5623,169800.0],["2012-07-30",17.5428,17.7177,17.1219,17.2579,103200.0],["2012-07-31",17.1802,17.4781,17.0895,17.2061,134500.0],["2012-08-01",17.3097,17.4068,16.7852,16.8694,242400.0],["2012-08-02",16.688,16.9212,16.442,16.6492,136300.0],["2012-08-03",17.0442,17.6464,16.9147,17.5946,141400.0],["2012-08-06",17.6141,17.8666,17.5169,17.6205,86400.0],["2012-08-07",17.7436,18.1904,17.7306,17.8213,131700.0],["2012-08-08",17.7047,17.8925,17.4587,17.5558,97000.0],["2012-08-09",17.5623,17.8019,17.5623,17.627,51300.0],["2012-08-10",17.5687,17.7112,17.4068,17.4846,71800.0],["2012-08-13",17.4068,17.5752,17.1349,17.4846,77100.0],["2012-08-14",17.5817,17.6659,17.3939,17.504,74200.0],["2012-08-15",17.5301,17.7719,17.3864,17.7523,85700.0],["2012-08-16",17.7849,18.386,17.6281,18.3468,123600.0],["2012-08-17",18.3011,18.3926,18.1966,18.3599,173100.0],["2012-08-20",18.2815,18.3272,17.8829,17.9679,118800.0],["2012-08-21",18.0201,18.3534,17.9025,18.0071,116300.0],["2012-08-22",17.9744,18.0332,17.7,17.8503,48200.0],["2012-08-23",17.8241,17.9025,17.517,17.7523,104400.0],["2012-08-24",17.7,18.1704,17.6477,18.0659,94100.0],["2012-08-27",18.177,18.2423,17.9417,18.0463,54100.0],["2012-08-28",18.0071,18.3664,18.0071,18.2815,114400.0],["2012-08-29",18.2946,18.3534,18.2358,18.3076,107800.0],["2012-08-30",18.1508,18.19,17.9613,18.0398,61100.0],["2012-08-31",18.2358,18.275,17.8764,18.1116,91500.0],["2012-09-04",18.0985,18.4187,17.7392,18.3468,169000.0],["2012-09-05",18.288,18.3468,18.0593,18.1966,130100.0],["2012-09-06",18.2946,18.4187,18.2488,18.3599,231700.0],["2012-09-07",18.4448,18.5428,18.288,18.4056,142300.0],["2012-09-10",18.4383,18.7454,18.3926,18.6931,135800.0],["2012-09-11",18.7193,19.0459,18.6212,19.0067,145800.0],["2012-09-12",19.0002,19.3073,19.0002,19.2877,100800.0],["2012-09-13",19.3269,20.1632,19.2942,20.124,295800.0],["2012-09-14",20.2024,20.9211,20.1044,20.699,326500.0],["2012-09-17",20.6533,20.7513,20.013,20.0522,181600.0],["2012-09-18",17.896,18.1116,16.831,17.0205,1136100.0],["2012-09-19",17.125,17.3406,16.831,17.2688,308300.0],["2012-09-20",17.2034,17.3014,16.9551,17.0662,277500.0],["2012-09-21",17.3145,17.3145,16.8833,17.1446,550000.0],["2012-09-24",17.0139,17.0858,16.8114,16.9878,227100.0],["2012-09-25",17.1512,17.1512,16.6154,16.6938,232200.0],["2012-09-26",16.7461,16.9029,16.6285,16.6807,205600.0],["2012-09-27",16.8114,16.8963,16.648,16.8637,136500.0],["2012-09-28",16.7395,16.8637,16.6023,16.6677,206900.0],["2012-10-01",16.7787,16.7787,16.3867,16.7134,291100.0],["2012-10-02",16.7591,16.9029,16.6285,16.9029,173800.0],["2012-10-03",16.929,17.2165,16.7591,16.9682,96200.0],["2012-10-04",17.0205,17.2165,16.831,17.2034,93500.0],["2012-10-05",17.2884,17.5758,17.125,17.1642,112300.0],["2012-10-08",17.0727,17.2884,17.0597,17.1577,56800.0],["2012-10-09",17.1577,17.1838,16.8179,16.8767,70800.0],["2012-10-10",16.8833,17.0662,16.8637,17.0531,86400.0],["2012-10-11",17.2557,17.3341,17.0597,17.125,96000.0],["2012-10-12",17.0793,17.2034,17.0074,17.0531,92200.0],["2012-10-15",17.0597,17.3276,17.0401,17.321,92100.0],["2012-10-16",17.406,17.6935,17.406,17.6804,97700.0],["2012-10-17",17.7,17.9809,17.6412,17.9352,131500.0],["2012-10-18",17.7784,17.7784,16.831,17.504,426400.0],["2012-10-19",17.4713,17.4713,17.125,17.2492,158600.0],["2012-10-22",17.1904,17.2557,16.9813,17.223,75000.0],["2012-10-23",16.9943,17.5693,16.9617,17.5497,122000.0],["2012-10-24",17.6477,17.9483,17.6216,17.7065,151000.0],["2012-10-25",17.8764,18.0136,17.7719,18.0071,146300.0],["2012-10-26",18.0267,18.177,17.798,18.0071,114800.0],["2012-10-31",18.0071,18.2358,17.7588,17.9809,175500.0],["2012-11-01",17.9744,18.9479,17.8437,18.863,254100.0],["2012-11-02",19.0002,19.0002,17.8437,17.8437,137800.0],["2012-11-05",17.8176,18.3207,17.7588,18.2292,90400.0],["2012-11-06",18.3468,18.8042,18.288,18.6343,87800.0],["2012-11-07",18.3272,18.3403,17.7,17.8895,156200.0],["2012-11-08",17.8241,18.0071,17.7719,17.7719,135400.0],["2012-11-09",17.7131,18.2292,17.7065,17.9352,96700.0],["2012-11-12",17.994,18.0267,17.7719,17.8503,43100.0],["2012-11-13",17.7653,18.4906,17.7653,17.9679,107600.0],["2012-11-14",18.0267,18.0332,17.2165,17.3602,161600.0],["2012-11-15",17.38,17.5844,17.2284,17.5383,126200.0],["2012-11-16",17.4855,17.6174,17.0767,17.5185,143500.0],["2012-11-19",17.8284,18.0525,17.7822,18.0328,91200.0],["2012-11-20",17.9405,18.3558,17.8481,18.2701,113600.0],["2012-11-21",18.3229,18.6393,18.3097,18.5602,93100.0],["2012-11-23",18.6459,19.1668,18.5998,18.936,80600.0],["2012-11-26",18.8305,19.0349,18.758,19.0218,104200.0],["2012-11-27",19.0415,19.2591,18.9294,19.0218,110000.0],["2012-11-28",18.8965,19.1009,18.5536,19.0943,114000.0],["2012-11-29",19.3185,19.78,19.3185,19.6283,110000.0],["2012-11-30",19.7141,19.7141,19.4042,19.6349,201100.0],["2012-12-03",19.78,19.78,19.2393,19.3053,151000.0],["2012-12-04",19.3514,19.6415,19.2855,19.569,88800.0],["2012-12-05",19.6481,19.6745,19.2393,19.2657,110600.0],["2012-12-06",19.2327,19.4965,18.969,19.4108,88200.0],["2012-12-07",19.5294,19.5294,19.2525,19.4767,72700.0],["2012-12-10",19.4899,19.7338,19.3844,19.5558,102900.0],["2012-12-11",19.7602,19.8459,19.4833,19.6547,118700.0],["2012-12-12",19.6613,19.6613,19.0547,19.0943,144300.0],["2012-12-13",19.0481,19.1998,18.8108,18.969,68700.0],["2012-12-14",18.8635,19.18,18.8108,18.9624,84100.0],["2012-12-17",19.0877,19.6283,19.0613,19.358,169700.0],["2012-12-18",19.391,19.7602,19.3119,19.6679,201900.0],["2012-12-19",19.6613,19.7602,19.3778,19.4965,110600.0],["2012-12-20",19.4239,19.9382,19.4239,19.7338,334200.0],["2012-12-21",19.536,19.78,19.325,19.6547,438500.0],["2012-12-24",19.6877,19.78,19.4833,19.6745,40700.0],["2012-12-26",19.747,19.747,19.3185,19.5756,100200.0],["2012-12-27",19.6415,19.7009,19.1734,19.4767,169600.0],["2012-12-28",19.3251,19.569,19.1009,19.1273,232200.0],["2012-12-31",19.1668,19.8459,19.1207,19.8195,117900.0],["2013-01-02",20.5382,20.5382,20.0371,20.1097,277200.0],["2013-01-03",20.169,20.5844,20.0701,20.3668,114600.0],["2013-01-04",20.5053,20.7294,20.3998,20.5119,87400.0],["2013-01-07",20.347,20.4657,20.1162,20.2547,119400.0],["2013-01-08",20.2152,20.3206,20.0833,20.2811,79000.0],["2013-01-09",20.3272,20.3866,20.0767,20.169,125600.0],["2013-01-10",20.2745,20.3932,20.1031,20.2811,62700.0],["2013-01-11",20.3206,20.4393,19.9976,20.4129,65200.0],["2013-01-14",20.3536,20.5646,20.2877,20.4855,66700.0],["2013-01-15",20.2943,20.6173,20.2152,20.5382,76400.0],["2013-01-16",20.4855,20.558,20.3206,20.5053,63400.0],["2013-01-17",20.6635,20.8877,20.6635,20.802,82700.0],["2013-01-18",20.8415,20.8415,20.4987,20.7558,83300.0],["2013-01-22",20.7624,20.9734,20.6305,20.9668,77400.0],["2013-01-23",20.9602,21.0921,20.8613,20.9074,64400.0],["2013-01-24",20.9602,21.1712,20.736,20.8811,175900.0],["2013-01-25",20.9668,20.98,20.6833,20.8415,169700.0],["2013-01-28",20.9009,21.0987,20.7888,21.0393,205900.0],["2013-01-29",21.0525,21.2305,20.9998,21.1448,229500.0],["2013-01-30",21.125,21.125,20.6239,20.7096,201100.0],["2013-01-31",20.7162,21.0327,20.6701,20.8151,245400.0],["2013-02-01",20.9932,21.0987,20.8613,21.0657,248800.0],["2013-02-04",20.8745,21.0129,20.6107,20.7492,102300.0],["2013-02-05",20.9404,20.98,20.7426,20.8349,149600.0],["2013-02-06",20.2415,20.2415,18.6459,19.7932,634700.0],["2013-02-07",19.8327,19.8921,19.6152,19.813,173100.0],["2013-02-08",19.8789,20.2283,19.8525,20.1822,101300.0],["2013-02-11",20.2086,20.3272,20.1097,20.2349,94400.0],["2013-02-12",20.2745,20.7492,20.2745,20.7096,115900.0],["2013-02-13",20.7492,20.9602,20.6437,20.9602,138200.0],["2013-02-14",20.8811,21.0591,20.8745,20.9602,51700.0],["2013-02-15",21.0525,21.402,20.9338,21.369,200200.0],["2013-02-19",21.4283,21.8173,21.3756,21.8041,209700.0],["2013-02-20",21.8569,21.903,21.2635,21.336,305800.0],["2013-02-21",21.3892,21.5353,21.0305,21.2629,111400.0],["2013-02-22",21.4489,21.6216,21.3892,21.615,121800.0],["2013-02-25",21.7545,21.7545,20.3795,20.3861,272500.0],["2013-02-26",20.5655,20.7647,20.406,20.6518,108700.0],["2013-02-27",20.6253,21.4821,20.6253,21.077,139300.0],["2013-02-28",21.0105,21.2696,20.9574,20.964,116900.0],["2013-03-01",20.7382,20.891,20.4127,20.7714,233000.0],["2013-03-04",20.7249,21.0238,20.5256,21.0238,141700.0],["2013-03-05",21.15,21.7877,21.1102,21.7744,169600.0],["2013-03-06",21.8209,22.173,21.7213,22.08,134100.0],["2013-03-07",22.0534,22.1132,21.7678,22.1132,126700.0],["2013-03-08",22.3523,22.525,22.1198,22.4785,113800.0],["2013-03-11",22.2726,22.5383,22.1663,22.2726,88800.0],["2013-03-12",22.266,22.2726,22.0069,22.0999,91400.0],["2013-03-13",22.1597,22.4985,22.0999,22.3988,73600.0],["2013-03-14",22.5184,22.731,22.2859,22.6977,129200.0],["2013-03-15",22.4719,22.6513,21.9339,22.6048,331600.0],["2013-03-18",22.3258,22.7907,22.2593,22.638,102700.0],["2013-03-19",22.7708,22.8306,22.5649,22.8173,155800.0],["2013-03-20",22.9502,23.0564,22.618,22.897,93600.0],["2013-03-21",22.7509,23.1096,22.6911,22.7642,103100.0],["2013-03-22",22.9037,23.1561,22.7775,22.8439,162500.0],["2013-03-25",22.8638,23.1827,22.6911,22.8837,165100.0],["2013-03-26",23.0764,23.1494,22.897,23.1428,89000.0],["2013-03-27",23.0166,23.3554,22.9236,23.3487,69200.0],["2013-03-28",23.2823,23.7406,23.1229,23.5746,136200.0],["2013-04-01",23.5878,23.6609,22.6911,22.8173,103500.0],["2013-04-02",22.9701,23.0166,22.2128,22.3258,89000.0],["2013-04-03",22.452,22.4719,21.6814,21.7279,112600.0],["2013-04-04",21.7943,21.8873,21.6615,21.801,94600.0],["2013-04-05",21.3294,21.8076,21.3294,21.7944,99200.0],["2013-04-08",21.9206,22.4055,21.8342,22.4055,74300.0],["2013-04-09",22.5051,22.525,22.0202,22.0866,82900.0],["2013-04-10",22.1663,23.1162,22.1198,22.7376,142200.0],["2013-04-11",22.731,23.1229,22.731,22.917,48600.0],["2013-04-12",22.8306,23.0897,22.6778,22.7907,68800.0],["2013-04-15",22.6579,22.7044,21.2962,21.3759,217700.0],["2013-04-16",21.6416,22.266,21.4423,22.2062,166300.0],["2013-04-17",21.9405,21.9803,20.891,21.3759,202900.0],["2013-04-18",21.6549,23.3354,21.5751,21.6216,395000.0],["2013-04-19",21.6549,22.0534,21.057,21.9338,165500.0],["2013-04-22",22.1132,22.1531,21.15,21.6349,138900.0],["2013-04-23",21.8741,22.1796,21.6881,22.1132,161100.0],["2013-04-24",22.0401,22.2925,21.9139,22.1995,100000.0],["2013-04-25",22.2793,22.545,22.153,22.2328,91500.0],["2013-04-26",22.2062,22.2527,21.894,22.1331,88900.0],["2013-04-29",22.2793,22.4121,22.1663,22.3125,70800.0],["2013-04-30",22.2394,22.8837,22.1331,22.8705,203800.0],["2013-05-01",22.7177,22.8505,21.3427,21.3559,299400.0],["2013-05-02",21.3825,22.0866,21.3825,21.987,101500.0],["2013-05-03",22.3789,22.917,22.2527,22.7841,144100.0],["2013-05-06",22.7907,23.0764,22.6645,22.99,99700.0],["2013-05-07",23.0764,23.455,22.8771,23.3487,119700.0],["2013-05-08",23.3089,23.3686,22.9834,23.3155,133200.0],["2013-05-09",23.3155,23.3155,23.0232,23.2292,87100.0],["2013-05-10",23.2092,23.5214,23.2092,23.5214,147700.0],["2013-05-13",23.4683,23.7938,23.3686,23.6011,62000.0],["2013-05-14",23.5281,24.2388,23.5281,23.8469,199400.0],["2013-05-15",23.8135,24.5424,23.7734,24.2749,322600.0],["2013-05-16",24.2013,24.4755,24.0342,24.188,113200.0],["2013-05-17",24.402,24.616,24.3618,24.6093,241800.0],["2013-05-20",24.5491,25.0439,24.188,24.2682,230900.0],["2013-05-21",24.3017,24.4822,24.0007,24.3217,168600.0],["2013-05-22",24.3351,24.9637,24.3351,24.6895,271600.0],["2013-05-23",24.3953,25.0506,24.3351,25.0439,147400.0],["2013-05-24",24.8567,25.0038,24.5491,24.6427,144800.0],["2013-05-28",25.0974,25.7662,24.9704,25.4652,112100.0],["2013-05-29",25.1844,25.4318,24.6226,24.7163,72600.0],["2013-05-30",24.743,24.9771,24.4421,24.8567,131000.0],["2013-05-31",24.636,25.1175,24.5892,24.5892,105100.0],["2013-06-03",24.6628,25.0506,24.1746,24.9102,226100.0],["2013-06-04",24.8968,25.1175,23.9807,24.4421,90700.0],["2013-06-05",24.3752,24.4354,23.7399,23.8469,76600.0],["2013-06-06",23.887,24.1144,23.6664,23.994,109600.0],["2013-06-07",24.2147,24.3485,23.6062,23.7734,209700.0],["2013-06-10",23.9472,24.2348,23.7332,24.2348,61700.0],["2013-06-11",23.6396,24.2682,23.5794,23.9205,84200.0],["2013-06-12",24.1144,24.3083,23.6195,23.6797,99200.0],["2013-06-13",23.6797,24.6293,23.6797,24.5424,77500.0],["2013-06-14",24.5424,24.5424,23.8536,23.994,65000.0],["2013-06-17",24.3217,24.5892,24.0542,24.3083,75100.0],["2013-06-18",24.3886,25.1844,24.3886,25.064,133400.0],["2013-06-19",24.9838,25.064,24.4488,24.4488,58600.0],["2013-06-20",24.0007,24.0007,23.4591,23.6196,103500.0],["2013-06-21",23.6998,23.8603,23.2317,23.2785,402000.0],["2013-06-24",22.9843,23.5861,22.7101,23.2718,134300.0],["2013-06-25",23.6195,23.867,23.3387,23.8001,100800.0],["2013-06-26",24.1077,24.1345,23.6664,23.6797,82300.0],["2013-06-27",23.8202,24.4621,23.7332,24.3551,140100.0],["2013-06-28",24.3083,24.402,23.9873,24.1211,227100.0],["2013-07-01",23.9606,25.1175,23.9606,24.8166,134300.0],["2013-07-02",24.8166,25.3516,24.636,24.9637,89300.0],["2013-07-03",24.8233,25.3917,24.8166,25.2981,54600.0],["2013-07-05",25.7528,25.7528,25.2713,25.599,135700.0],["2013-07-08",25.6859,25.9735,25.5856,25.7528,77800.0],["2013-07-09",26.0136,26.6422,25.8531,26.5085,90700.0],["2013-07-10",26.5018,26.7225,26.3413,26.6556,79600.0],["2013-07-11",26.9766,27.2374,26.7893,26.9164,97100.0],["2013-07-12",26.903,27.1103,26.7492,26.9766,83300.0],["2013-07-15",27.0568,27.1705,26.7693,26.9164,98900.0],["2013-07-16",26.9097,26.9498,26.3279,26.4416,121500.0],["2013-07-17",26.6088,26.6088,26.2075,26.2744,150500.0],["2013-07-18",26.5352,26.6556,25.6257,26.1206,202000.0],["2013-07-19",25.94,26.1875,25.6859,25.9802,212300.0],["2013-07-22",25.9601,26.0404,25.726,25.9267,103500.0],["2013-07-23",25.9935,26.2276,25.7595,26.0872,147400.0],["2013-07-24",26.1808,26.1808,25.6458,25.7261,122100.0],["2013-07-25",25.6525,26.1741,25.6525,26.1607,131100.0],["2013-07-26",25.8665,26.1875,25.6859,26.0069,103800.0],["2013-07-29",25.9133,26.0805,25.4452,25.5455,99000.0],["2013-07-30",25.7528,25.7528,25.4184,25.599,143200.0],["2013-07-31",25.7127,25.8531,25.3917,25.4853,232300.0],["2013-08-01",25.7595,26.5285,25.7595,26.2142,317200.0],["2013-08-02",26.0136,26.2276,25.7261,25.9601,104400.0],["2013-08-05",25.833,26.1473,25.7929,25.9802,85400.0],["2013-08-06",25.9133,25.92,25.6257,25.7796,70600.0],["2013-08-07",25.6792,25.9133,25.3582,25.4385,108500.0],["2013-08-08",25.7194,26.0069,25.6391,25.7729,90500.0],["2013-08-09",25.6659,25.7595,25.3181,25.5388,53800.0],["2013-08-12",25.2512,25.9735,25.2512,25.8264,55400.0],["2013-08-13",25.8063,25.8932,25.4251,25.8264,74800.0],["2013-08-14",25.7994,25.8196,25.4024,25.4226,48300.0],["2013-08-15",24.9718,25.0121,24.2248,24.2585,116500.0],["2013-08-16",24.0835,24.5007,23.9422,24.1441,85200.0],["2013-08-19",24.1104,24.2517,23.8816,23.9355,60500.0],["2013-08-20",23.9691,24.5546,23.8076,24.4603,84000.0],["2013-08-21",24.2585,24.4738,23.8615,24.0297,66100.0],["2013-08-22",24.097,24.8372,24.097,24.716,48700.0],["2013-08-23",24.7564,24.7564,24.3392,24.568,45800.0],["2013-08-26",24.5747,24.891,24.3527,24.5142,51500.0],["2013-08-27",24.1239,24.393,23.5519,23.5654,104900.0],["2013-08-28",23.5586,23.7201,23.4712,23.525,64400.0],["2013-08-29",23.451,24.0701,23.451,23.774,59400.0],["2013-08-30",23.7336,23.7336,22.4685,22.5291,156400.0],["2013-09-03",22.9934,23.3366,21.7889,22.2936,363100.0],["2013-09-04",22.2936,22.6637,22.2397,22.5897,103800.0],["2013-09-05",22.5695,22.704,22.3205,22.3945,55500.0],["2013-09-06",22.5762,22.6569,21.8629,22.2667,80800.0],["2013-09-09",22.4349,22.9867,22.4349,22.8655,70400.0],["2013-09-10",23.0203,23.2962,22.8454,23.2693,97800.0],["2013-09-11",23.1818,23.4846,22.9194,22.9732,98500.0],["2013-09-12",22.953,23.1953,22.8655,22.9194,156000.0],["2013-09-13",23.0472,23.0472,22.6973,22.9598,55200.0],["2013-09-16",23.276,23.276,22.7512,22.9261,82800.0],["2013-09-17",22.8992,23.2424,22.879,23.1482,176700.0],["2013-09-18",23.0809,23.673,22.9261,23.5654,99100.0],["2013-09-19",23.5721,23.8211,23.4039,23.6865,50200.0],["2013-09-20",23.8547,24.319,23.7672,23.9826,279600.0],["2013-09-23",24.0297,24.0364,23.599,23.8614,101000.0],["2013-09-24",23.8547,24.3796,23.7471,23.9422,91200.0],["2013-09-25",24.0028,24.2988,23.774,23.8614,71900.0],["2013-09-26",23.9153,24.1845,23.6865,24.1575,66600.0],["2013-09-27",23.9018,24.2114,23.9018,24.097,52200.0],["2013-09-30",23.774,24.6286,23.7672,24.3459,140700.0],["2013-10-01",24.2787,25.1938,24.2787,24.8103,272600.0],["2013-10-02",24.5546,24.8035,24.2854,24.3931,86700.0],["2013-10-03",24.2719,24.3527,23.6259,23.9086,119000.0],["2013-10-04",23.8615,24.1239,23.6461,23.7134,136200.0],["2013-10-07",23.451,23.5317,23.1482,23.202,87900.0],["2013-10-08",23.1616,23.1751,22.7579,22.7915,139600.0],["2013-10-09",22.8857,23.1616,22.6098,22.8588,184700.0],["2013-10-10",23.2626,23.6596,23.128,23.6259,99500.0],["2013-10-11",23.4442,24.5882,23.4039,24.5411,113300.0],["2013-10-14",24.3527,24.9583,24.3392,24.7564,148100.0],["2013-10-15",24.6689,24.6689,24.0566,24.1104,146200.0],["2013-10-16",24.3931,24.4536,24.0835,24.3931,78800.0],["2013-10-17",24.3661,26.3445,24.3661,26.2032,383500.0],["2013-10-18",26.5127,26.7617,26.2234,26.6339,274400.0],["2013-10-21",26.6742,26.8223,26.4791,26.5733,164900.0],["2013-10-22",26.7752,26.8088,26.109,26.2503,319700.0],["2013-10-23",26.0013,26.3445,26.0013,26.1964,189800.0],["2013-10-24",26.2503,26.7348,26.2436,26.506,183800.0],["2013-10-25",26.6406,26.6406,26.1292,26.4589,128800.0],["2013-10-28",26.4522,26.7617,26.3243,26.654,162800.0],["2013-10-29",26.7886,26.8761,26.4858,26.7281,200500.0],["2013-10-30",26.8155,26.8492,26.2638,26.2839,167800.0],["2013-10-31",26.2839,26.6069,26.0013,26.1426,197600.0],["2013-11-01",26.1157,26.2907,25.4091,25.8533,230700.0],["2013-11-04",25.9408,26.3109,25.8331,26.2234,146100.0],["2013-11-05",26.0753,26.2099,25.6043,25.6312,191500.0],["2013-11-06",25.8802,25.9407,25.2073,25.2947,175300.0],["2013-11-07",25.389,25.6178,24.7699,24.7901,168000.0],["2013-11-08",24.7766,25.4764,24.7766,25.389,173800.0],["2013-11-11",25.3486,25.5639,25.1131,25.4495,78300.0],["2013-11-12",25.3553,25.7321,25.3082,25.6783,150000.0],["2013-11-13",25.4159,25.9878,25.389,25.9475,93500.0],["2013-11-14",26.0084,26.3131,25.8662,25.9949,70500.0],["2013-11-15",25.9746,25.9746,25.6225,25.785,270700.0],["2013-11-18",25.8391,25.9272,25.3855,25.6157,173800.0],["2013-11-19",25.6225,25.873,25.5006,25.6225,151400.0],["2013-11-20",25.7308,25.961,25.3855,25.6428,128700.0],["2013-11-21",25.8324,26.4079,25.7173,26.4012,285100.0],["2013-11-22",26.4011,26.8819,26.2454,26.7939,145900.0],["2013-11-25",26.8955,27.0512,26.6991,26.7871,104400.0],["2013-11-26",26.8413,27.1528,26.7397,27.0173,169000.0],["2013-11-27",26.9632,27.1528,26.9293,27.1325,101400.0],["2013-11-29",27.1528,27.1528,26.8142,26.8413,82900.0],["2013-12-02",26.7397,27.0377,26.3605,26.4756,167900.0],["2013-12-03",26.3538,26.6246,26.2522,26.4486,115000.0],["2013-12-04",26.3334,26.7397,25.7308,26.2319,102400.0],["2013-12-05",26.2251,26.4485,26.0761,26.3267,120300.0],["2013-12-06",26.7939,27.0376,26.6178,26.672,130500.0],["2013-12-09",26.6246,26.7803,26.2116,26.3064,140300.0],["2013-12-10",26.2454,26.3402,25.3381,25.4599,233600.0],["2013-12-11",25.5412,25.6495,24.8912,25.0198,370100.0],["2013-12-12",25.0604,25.0604,24.5391,24.6135,322900.0],["2013-12-13",24.6609,24.8099,24.2344,24.424,254400.0],["2013-12-16",24.4646,25.4193,22.2301,25.162,346700.0],["2013-12-17",25.1417,25.2026,24.6474,24.8844,224700.0],["2013-12-18",24.9453,25.5886,24.5797,25.5886,141000.0],["2013-12-19",25.5209,25.6428,25.0604,25.2162,273500.0],["2013-12-20",25.2839,26.2116,25.2839,26.1709,716900.0],["2013-12-23",26.3064,26.6314,26.1438,26.4418,198700.0],["2013-12-24",26.5298,26.7736,26.3199,26.6178,81800.0],["2013-12-26",26.6788,26.8277,26.259,26.6517,113300.0],["2013-12-27",26.7736,26.7736,26.435,26.6652,111400.0],["2013-12-30",26.6923,26.6923,26.3605,26.5095,200700.0],["2013-12-31",26.523,26.5637,26.259,26.2928,116100.0],["2014-01-02",26.2657,26.2928,25.7376,25.9678,118100.0],["2014-01-03",26.0152,26.3673,26.0152,26.3334,100400.0],["2014-01-06",26.4079,26.4079,25.8324,25.9543,168600.0],["2014-01-07",26.0897,26.435,26.0897,26.2996,123400.0],["2014-01-08",26.2048,26.2725,25.8053,25.9881,178400.0],["2014-01-09",26.0897,26.2996,25.785,26.0897,150800.0],["2014-01-10",26.1168,26.2116,25.8662,26.0287,143400.0],["2014-01-13",25.9339,25.9339,25.0943,25.2703,135000.0],["2014-01-14",25.4126,25.7105,25.311,25.6902,110900.0],["2014-01-15",25.7308,25.9949,25.7308,25.7782,119100.0],["2014-01-16",25.6902,25.8053,25.4803,25.7037,58500.0],["2014-01-17",25.6495,25.6631,25.3381,25.4532,105300.0],["2014-01-21",25.5818,25.636,25.3042,25.5277,108000.0],["2014-01-22",25.5886,25.6902,25.399,25.4735,90600.0],["2014-01-23",25.2771,25.4938,25.2771,25.3652,105600.0],["2014-01-24",25.1417,25.1417,24.0448,24.0718,143000.0],["2014-01-27",24.1599,24.2682,23.7807,23.8958,160700.0],["2014-01-28",23.977,24.0989,23.6723,23.9364,292300.0],["2014-01-29",23.6385,24.0651,23.4489,23.5166,179700.0],["2014-01-30",23.7874,24.038,23.4692,23.8213,169400.0],["2014-01-31",23.2661,23.7468,23.2051,23.2322,204300.0],["2014-02-03",23.2119,23.5775,21.2008,21.3295,479400.0],["2014-02-04",21.5123,21.9931,20.9909,21.8305,376400.0],["2014-02-05",21.8305,23.8484,21.8305,23.0494,440500.0],["2014-02-06",23.1103,23.3135,22.7311,22.7921,170000.0],["2014-02-07",22.9343,23.1374,22.677,22.9207,152900.0],["2014-02-10",22.8936,22.8936,22.3316,22.7785,141600.0],["2014-02-11",22.8056,23.2661,22.6702,23.1442,138400.0],["2014-02-12",23.1848,23.5911,23.1848,23.5505,127100.0],["2014-02-13",23.2931,23.5505,23.1442,23.476,195200.0],["2014-02-14",23.4624,23.6791,23.1374,23.4895,150900.0],["2014-02-18",23.5505,23.5843,23.2796,23.4692,180800.0],["2014-02-19",23.3202,23.4963,23.1103,23.1239,179300.0],["2014-02-20",23.233,23.5671,22.9329,23.5057,175300.0],["2014-02-21",23.6217,23.799,23.4444,23.4921,175700.0],["2014-02-24",23.5603,24.0717,23.5603,23.608,151600.0],["2014-02-25",23.6353,24.1263,23.5944,23.8399,137800.0],["2014-02-26",23.9081,24.3581,23.6489,24.0513,228200.0],["2014-02-27",23.9967,24.2627,23.8399,24.2286,123400.0],["2014-02-28",24.2695,24.74,24.1672,24.2422,156900.0],["2014-03-03",23.9558,24.2831,23.5467,23.8808,139300.0],["2014-03-04",24.2695,25.4901,24.2695,25.2583,221100.0],["2014-03-05",25.1764,25.1764,24.5491,24.6377,159100.0],["2014-03-06",24.665,24.8559,24.3445,24.7605,116700.0],["2014-03-07",24.9446,25.1628,24.5081,24.6854,171800.0],["2014-03-10",24.6104,24.7741,24.4127,24.5422,230000.0],["2014-03-11",24.5559,24.5559,23.7103,23.9285,111900.0],["2014-03-12",23.7581,24.0445,23.5944,24.024,121600.0],["2014-03-13",24.0581,24.1536,23.3898,23.5262,163100.0],["2014-03-14",23.458,23.8672,23.458,23.6421,104500.0],["2014-03-17",23.8262,24.1536,23.4648,23.5057,168500.0],["2014-03-18",23.5194,23.9899,23.4171,23.8331,127700.0],["2014-03-19",23.7512,24.0581,23.3216,23.6285,88400.0],["2014-03-20",23.6421,24.2968,23.533,24.2763,214100.0],["2014-03-21",24.3718,24.5218,24.0717,24.324,486200.0],["2014-03-24",24.4672,24.4672,23.7717,24.2763,126400.0],["2014-03-25",24.5422,24.89,24.0308,24.399,146000.0],["2014-03-26",24.6445,24.9378,24.2968,24.3036,227600.0],["2014-03-27",24.3036,24.5695,24.0581,24.2968,196000.0],["2014-03-28",24.3104,24.9037,24.0581,24.1467,158700.0],["2014-03-31",24.3104,25.0332,24.1604,24.931,151400.0],["2014-04-01",24.9855,25.3742,24.965,25.306,131400.0],["2014-04-02",25.3401,25.3537,25.006,25.2378,163600.0],["2014-04-03",25.1833,25.2242,24.7332,24.7877,129900.0],["2014-04-04",25.0537,25.0537,23.8194,23.8808,168300.0],["2014-04-07",23.7921,23.8194,23.1511,23.4716,188300.0],["2014-04-08",23.4785,23.7717,23.1034,23.458,126400.0],["2014-04-09",23.5466,24.2422,23.3353,24.1672,173200.0],["2014-04-10",24.1263,24.1604,23.3966,23.5262,145500.0],["2014-04-11",23.2602,23.6899,23.0693,23.3216,147900.0],["2014-04-14",23.6421,23.7103,23.1852,23.3625,138400.0],["2014-04-15",23.3557,23.6626,22.8579,23.5398,126200.0],["2014-04-16",23.8399,23.9217,23.1852,23.6762,589100.0],["2014-04-17",23.683,23.9558,21.5555,22.8716,782900.0],["2014-04-21",23.383,24.9309,23.3353,24.3377,247100.0],["2014-04-22",24.3309,24.89,24.2013,24.4809,231800.0],["2014-04-23",24.4672,24.7741,24.3172,24.5286,178400.0],["2014-04-24",24.7741,24.7741,24.1195,24.3922,197300.0],["2014-04-25",24.3786,24.4672,23.9763,24.0308,163600.0],["2014-04-28",24.1126,24.3718,23.5126,24.1058,176400.0],["2014-04-29",24.1945,24.3786,23.8058,23.8194,133400.0],["2014-04-30",23.7853,24.1945,23.3966,24.024,213400.0],["2014-05-01",24.0649,24.0649,23.1921,23.6694,259700.0],["2014-05-02",23.7171,24.1945,23.6148,23.8944,147500.0],["2014-05-05",23.6558,24.6036,23.6353,24.515,332600.0],["2014-05-06",24.4672,24.5423,23.8808,23.8876,202000.0],["2014-05-07",23.9831,24.2149,23.6626,24.0035,261000.0],["2014-05-08",24.0035,24.9037,24.0035,24.2968,287800.0],["2014-05-09",24.2013,24.7741,24.099,24.7537,197700.0],["2014-05-12",24.9037,25.9129,24.9037,25.647,224700.0],["2014-05-13",25.5447,25.6401,24.7059,24.931,273000.0],["2014-05-14",24.8829,24.8829,24.2649,24.3267,201900.0],["2014-05-15",24.1345,24.4778,23.7706,24.3679,217200.0],["2014-05-16",24.2993,24.7387,24.1345,24.7318,166500.0],["2014-05-19",24.7112,25.3429,24.6151,25.288,205700.0],["2014-05-20",25.1781,25.2399,24.4366,24.8829,330500.0],["2014-05-21",24.979,25.1507,24.567,24.8966,154400.0],["2014-05-22",24.8966,25.4871,24.8829,25.3841,169200.0],["2014-05-23",25.3017,26.0364,25.2399,25.9609,131900.0],["2014-05-27",26.1737,26.6612,25.9128,26.0845,219500.0],["2014-05-28",25.9883,26.0433,25.6931,25.7343,157200.0],["2014-05-29",25.7755,25.8922,25.439,25.8029,136400.0],["2014-05-30",25.8441,25.8853,25.5832,25.7,164800.0],["2014-06-02",25.6931,25.7824,25.0202,25.2468,150900.0],["2014-06-03",25.1713,25.185,24.5945,24.9996,175500.0],["2014-06-04",24.9584,24.9584,24.6151,24.8554,195400.0],["2014-06-05",24.8554,25.6038,24.7662,25.4047,219700.0],["2014-06-06",25.439,26.2973,25.439,25.851,206600.0],["2014-06-09",25.8991,26.3728,25.6862,26.2698,180300.0],["2014-06-10",26.1394,26.3934,26.0433,26.2767,135800.0],["2014-06-11",26.0982,26.2149,25.7961,26.0707,109800.0],["2014-06-12",25.9471,26.1669,25.597,25.9334,113900.0],["2014-06-13",26.0433,26.1669,25.6382,25.9334,118100.0],["2014-06-16",25.8716,26.1051,25.8441,26.0982,113300.0],["2014-06-17",26.1463,26.8603,26.0845,26.4415,276400.0],["2014-06-18",26.4552,26.4827,26.1188,26.469,134400.0],["2014-06-19",26.572,26.7573,26.3385,26.6544,128400.0],["2014-06-20",26.6749,26.9771,26.4896,26.7505,409600.0],["2014-06-23",26.7573,26.7573,26.2355,26.4552,127100.0],["2014-06-24",26.4552,26.9427,26.1806,26.2012,138800.0],["2014-06-25",26.0707,26.5307,25.9197,26.5101,128300.0],["2014-06-26",26.3866,26.4003,25.7343,26.0295,182900.0],["2014-06-27",25.8579,26.8466,25.8579,26.7505,366300.0],["2014-06-30",26.7505,26.8878,26.366,26.8535,174400.0],["2014-07-01",27.0251,27.7598,27.0251,27.1693,346100.0],["2014-07-02",27.0457,27.1762,26.7505,26.8123,159800.0],["2014-07-03",26.9427,27.5538,26.9427,27.2929,123200.0],["2014-07-07",27.1624,27.1693,26.62,26.7573,142500.0],["2014-07-08",26.7505,26.7505,26.3934,26.5719,319400.0],["2014-07-09",26.5719,26.6612,26.311,26.3591,131800.0],["2014-07-10",25.7617,26.2012,25.6656,26.0433,178600.0],["2014-07-11",26.0433,26.0913,25.7823,25.8167,121200.0],["2014-07-14",26.0913,26.1668,25.9128,26.0913,159100.0],["2014-07-15",26.0501,26.1325,25.5764,25.9128,159200.0],["2014-07-16",26.1394,26.1394,25.5077,25.7823,240100.0],["2014-07-17",25.6519,26.366,25.3772,25.5489,229100.0],["2014-07-18",25.5146,25.8785,25.4871,25.748,300300.0],["2014-07-21",25.542,25.5764,25.082,25.4253,221600.0],["2014-07-22",25.6107,25.8029,25.4665,25.748,325100.0],["2014-07-23",25.7755,25.7755,25.3978,25.4528,177700.0],["2014-07-24",25.5352,25.8373,25.1163,25.3429,303100.0],["2014-07-25",25.1301,25.2468,24.7456,24.8623,274600.0],["2014-07-28",24.8691,24.9309,24.4434,24.7318,225000.0],["2014-07-29",24.8211,25.0751,24.5808,24.5876,176200.0],["2014-07-30",24.7456,24.8623,24.5464,24.6769,146000.0],["2014-07-31",24.3405,24.8074,24.2649,24.2649,238100.0],["2014-08-01",24.2787,24.3954,23.8804,24.0864,226200.0],["2014-08-04",24.1757,24.4847,23.7706,24.3748,277500.0],["2014-08-05",24.2169,24.6769,24.2169,24.5121,117000.0],["2014-08-06",24.3954,24.9996,24.3954,24.8348,119300.0],["2014-08-07",24.9378,25.0133,24.5808,24.7799,186900.0],["2014-08-08",24.773,25.391,24.773,25.3223,148600.0],["2014-08-11",25.494,25.851,25.1987,25.5283,113200.0],["2014-08-12",25.3978,25.5901,25.1438,25.3292,108200.0],["2014-08-13",25.3983,25.7854,25.3292,25.7509,205300.0],["2014-08-14",25.7716,25.8615,25.5711,25.7232,115700.0],["2014-08-15",25.9928,26.1657,25.3776,25.5988,153000.0],["2014-08-18",25.8961,26.2694,25.8477,26.2141,124400.0],["2014-08-19",26.2763,26.532,26.2763,26.38,118200.0],["2014-08-20",26.2624,26.3316,25.9514,26.2071,102300.0],["2014-08-21",26.1864,26.4698,25.8615,26.4076,181000.0],["2014-08-22",26.38,26.6703,26.2694,26.5044,126500.0],["2014-08-25",26.2141,26.4076,25.82,26.1933,190000.0],["2014-08-26",26.1864,26.4698,26.1795,26.4283,159800.0],["2014-08-27",26.5113,26.5943,26.1173,26.221,160000.0],["2014-08-28",26.1518,26.2555,25.8822,26.0412,115500.0],["2014-08-29",26.1173,26.2348,25.9168,26.2071,111400.0],["2014-09-02",26.3108,26.774,26.1173,26.7256,216300.0],["2014-09-03",26.8708,26.8708,26.3385,26.4353,115100.0],["2014-09-04",26.5459,26.8846,26.4491,26.698,166100.0],["2014-09-05",26.5804,26.8639,26.4837,26.8086,161200.0],["2014-09-08",26.8086,26.9606,26.3385,26.4629,117900.0],["2014-09-09",26.4353,26.4767,26.0965,26.2348,152300.0],["2014-09-10",26.2555,26.4767,26.1173,26.4353,107200.0],["2014-09-11",26.2555,26.7394,26.2555,26.6772,73800.0],["2014-09-12",26.7463,26.7602,26.2486,26.456,126700.0],["2014-09-15",26.5666,26.6841,26.3039,26.456,96700.0],["2014-09-16",26.532,26.9123,26.4491,26.6634,183300.0],["2014-09-17",26.615,26.85,26.4698,26.85,118800.0],["2014-09-18",26.9952,27.0782,26.7463,26.8639,93800.0],["2014-09-19",27.0229,27.0229,26.373,26.5666,263000.0],["2014-09-22",26.4629,26.539,26.0343,26.1311,168700.0],["2014-09-23",26.062,26.1173,25.7854,25.8684,125000.0],["2014-09-24",25.9997,26.2279,25.9168,26.1104,112100.0],["2014-09-25",25.9859,26.1173,25.3707,25.426,155500.0],["2014-09-26",25.4467,25.6126,25.3084,25.5642,193200.0],["2014-09-29",25.2048,25.6126,25.2048,25.3983,99400.0],["2014-09-30",25.3845,25.5573,24.8798,24.8798,249100.0],["2014-10-01",24.9006,24.9006,24.3268,24.4512,365400.0],["2014-10-02",24.472,24.9144,24.389,24.8176,112200.0],["2014-10-03",25.1218,25.184,24.8591,24.9835,124800.0],["2014-10-06",25.0388,25.0872,24.7139,24.8591,110300.0],["2014-10-07",24.6794,24.8453,24.4374,24.4789,158100.0],["2014-10-08",24.4236,24.949,24.1194,24.9421,159500.0],["2014-10-09",24.949,25.0596,24.1194,24.1332,172200.0],["2014-10-10",24.0226,24.7831,24.0226,24.2438,150300.0],["2014-10-13",24.2231,24.8384,24.1402,24.5065,199200.0],["2014-10-14",24.7485,25.2531,24.6794,24.9144,136300.0],["2014-10-15",24.4651,25.2808,24.2715,25.0112,216000.0],["2014-10-16",25.7923,27.6519,25.7716,27.5137,464200.0],["2014-10-17",27.6934,27.9008,27.0851,27.3754,309000.0],["2014-10-20",27.327,27.7902,27.2717,27.7211,288200.0],["2014-10-21",27.7902,28.6682,27.7902,28.6405,299500.0],["2014-10-22",28.7442,29.5599,28.6543,28.841,337800.0],["2014-10-23",29.2074,29.4009,28.9792,29.1037,282200.0],["2014-10-24",29.1866,29.4977,28.9792,29.3733,275500.0],["2014-10-27",29.2488,29.5876,29.1382,29.5599,140600.0],["2014-10-28",29.7466,30.59,29.7466,30.5761,214200.0],["2014-10-29",30.6315,31.3711,30.4171,31.226,287800.0],["2014-10-30",31.1084,32.1108,30.9425,31.8896,337400.0],["2014-10-31",32.3943,32.8367,32.0071,32.2491,369000.0],["2014-11-03",32.1938,32.5256,31.9034,32.1523,215900.0],["2014-11-04",32.0071,32.4081,31.9587,32.0693,213900.0],["2014-11-05",32.2836,32.4496,31.7721,32.173,243600.0],["2014-11-06",32.0832,32.3943,32.0555,32.2283,322600.0],["2014-11-07",32.2629,32.2767,32.097,32.2076,244000.0],["2014-11-10",32.2076,32.3597,31.8896,32.1454,405200.0],["2014-11-11",32.2007,32.574,32.0693,32.3666,261800.0],["2014-11-12",32.2076,33.2376,32.2076,33.1478,179300.0],["2014-11-13",33.3493,33.6481,32.5015,32.5084,168900.0],["2014-11-14",32.4945,32.8837,32.3973,32.8698,241900.0],["2014-11-17",32.7517,33.113,32.5293,32.5571,205100.0],["2014-11-18",32.7169,33.2659,32.3973,32.4459,282000.0],["2014-11-19",32.4181,32.5432,31.7996,32.0915,144900.0],["2014-11-20",32.0081,32.8351,32.0081,32.6752,132500.0],["2014-11-21",33.0574,33.1825,32.425,32.4528,126100.0],["2014-11-24",32.5015,33.0922,32.5015,33.0505,163500.0],["2014-11-25",33.1756,33.6064,33.0991,33.1964,119800.0],["2014-11-26",33.1895,33.6273,33.1061,33.2729,111400.0],["2014-11-28",33.3284,33.4327,32.5223,32.6196,75500.0],["2014-12-01",32.571,32.7864,32.3695,32.5223,182800.0],["2014-12-02",32.6266,33.3771,32.6266,33.3493,153000.0],["2014-12-03",33.3424,33.9122,32.9462,33.7107,197100.0],["2014-12-04",33.5856,33.6551,33.252,33.384,126200.0],["2014-12-05",33.3423,34.0859,33.252,33.9956,176100.0],["2014-12-08",33.8427,34.3013,33.0088,33.4605,196300.0],["2014-12-09",33.0088,34.7391,32.8281,34.6974,149800.0],["2014-12-10",34.5863,34.8225,33.6273,33.662,112100.0],["2014-12-11",33.9886,34.7461,33.6968,34.0651,110000.0],["2014-12-12",33.7107,34.2457,33.5925,33.6412,130000.0],["2014-12-15",33.9191,34.0512,33.0018,33.0505,206100.0],["2014-12-16",33.0991,33.9261,32.7239,33.3632,220700.0],["2014-12-17",33.3979,34.7808,33.1825,34.7044,182000.0],["2014-12-18",35.2673,35.2673,34.3986,35.1491,174800.0],["2014-12-19",35.1213,35.2325,34.3986,34.6974,801800.0],["2014-12-22",34.8642,35.0658,34.3291,34.8851,166500.0],["2014-12-23",35.038,35.5244,34.9337,35.302,141500.0],["2014-12-24",35.309,35.719,35.1144,35.4271,56000.0],["2014-12-26",35.6495,36.1359,35.573,35.8093,71800.0],["2014-12-29",35.851,36.6293,35.5035,36.5042,107000.0],["2014-12-30",36.3653,36.7614,36.1846,36.2958,112400.0],["2014-12-31",36.4209,36.6363,35.4619,35.4827,130300.0],["2015-01-02",35.7537,35.9969,34.7183,35.0935,126700.0],["2015-01-05",34.7878,35.3993,34.4473,34.628,182600.0],["2015-01-06",34.628,35.0032,33.801,34.1276,192000.0],["2015-01-07",34.3847,34.7183,34.1346,34.5585,137300.0],["2015-01-08",34.8225,35.6078,34.8225,35.1561,496600.0],["2015-01-09",35.0519,35.4132,34.5446,34.5446,195100.0],["2015-01-12",34.6488,34.8434,34.0651,34.3013,184200.0],["2015-01-13",34.6905,35.5522,34.0651,34.5932,183500.0],["2015-01-14",34.1068,34.9476,34.1068,34.7808,180200.0],["2015-01-15",34.9615,34.9754,33.7385,33.933,116600.0],["2015-01-16",33.7315,34.211,33.5856,34.0025,222300.0],["2015-01-20",34.0998,34.2249,33.5786,33.7037,227300.0],["2015-01-21",33.5508,33.94,33.252,33.4327,104200.0],["2015-01-22",33.4952,34.5932,33.0088,34.5863,188700.0],["2015-01-23",34.5932,34.621,33.9539,34.3708,90300.0],["2015-01-26",34.2944,34.8642,33.8705,34.7808,133200.0],["2015-01-27",34.2874,34.9963,34.0512,34.76,172200.0],["2015-01-28",35.0032,35.0866,34.5307,34.7461,176500.0],["2015-01-29",34.7739,35.4827,34.482,35.3576,144300.0],["2015-01-30",35.0171,35.1908,34.1693,34.2249,175400.0],["2015-02-02",34.4264,35.0241,33.6064,34.9893,161200.0],["2015-02-03",35.1283,36.4278,35.1283,36.3097,179700.0],["2015-02-04",36.0595,36.6571,35.6495,35.7259,191900.0],["2015-02-05",35.8858,36.6502,35.6495,36.4834,132400.0],["2015-02-06",36.5668,37.2826,36.1568,37.088,178400.0],["2015-02-09",37.0115,37.2061,36.4348,36.5876,154800.0],["2015-02-10",36.9351,36.949,36.1359,36.8309,93100.0],["2015-02-11",36.671,37.0393,35.9691,36.2263,191500.0],["2015-02-12",35.0935,35.7746,33.7037,35.3298,430800.0],["2015-02-13",35.4897,37.1644,35.4897,37.1366,237500.0],["2015-02-17",37.0393,37.1575,35.3159,35.6495,303500.0],["2015-02-18",35.4827,35.9414,35.1214,35.8163,204400.0],["2015-02-19",35.7676,36.0595,35.6356,35.8788,157900.0],["2015-02-20",35.8997,36.2749,35.3993,36.1498,142100.0],["2015-02-23",36.122,36.4,35.6773,36.0942,142000.0],["2015-02-24",36.1498,36.3792,35.441,35.8024,190600.0],["2015-02-25",35.8093,35.9622,35.1769,35.4688,147300.0],["2015-02-26",35.4967,35.8948,35.392,35.7202,116600.0],["2015-02-27",35.6574,36.1043,35.4548,35.6155,175300.0],["2015-03-02",35.5875,36.5093,35.5875,35.9995,168200.0],["2015-03-03",35.7761,36.0624,35.2593,35.6434,131100.0],["2015-03-04",35.5666,35.79,35.0638,35.2314,207400.0],["2015-03-05",35.3291,35.4898,34.8543,35.3082,124300.0],["2015-03-06",34.9101,35.2733,34.4213,34.8962,210300.0],["2015-03-09",34.98,35.7621,34.98,35.5037,291800.0],["2015-03-10",35.1755,35.2803,34.3794,34.7355,178400.0],["2015-03-11",34.7356,35.5037,34.54,35.4479,228600.0],["2015-03-12",35.6783,36.3906,35.4548,36.0833,320600.0],["2015-03-13",35.8738,36.2998,35.3152,35.7062,176600.0],["2015-03-16",35.9926,36.9772,35.811,36.8865,187200.0],["2015-03-17",36.663,36.8236,35.7272,36.23,345000.0],["2015-03-18",36.1253,37.2775,35.9297,36.9842,207400.0],["2015-03-19",36.8795,37.2426,36.663,36.8934,165700.0],["2015-03-20",37.1309,37.9968,36.8376,37.6057,467700.0],["2015-03-23",37.7035,38.0038,37.48,37.906,147900.0],["2015-03-24",37.913,38.6463,37.7664,38.0527,171600.0],["2015-03-25",38.2342,38.5555,37.5289,37.5638,195800.0],["2015-03-26",37.5638,37.5638,36.8934,37.1937,117000.0],["2015-03-27",37.1099,37.7594,37.1099,37.5708,254500.0],["2015-03-30",37.913,38.3669,37.8502,38.1225,115000.0],["2015-03-31",37.8502,38.6183,37.8502,38.5276,147300.0],["2015-04-01",38.3879,38.6742,37.7314,38.6602,174500.0],["2015-04-02",38.6812,39.4354,38.6812,39.2957,196400.0],["2015-04-06",39.1002,39.7985,39.1002,39.7287,213600.0],["2015-04-07",39.7706,39.9522,39.1142,39.17,149900.0],["2015-04-08",39.2119,39.7077,38.9954,39.6868,122200.0],["2015-04-09",39.7427,39.9661,38.758,39.3446,133200.0],["2015-04-10",39.596,39.9731,39.205,39.4354,103300.0],["2015-04-13",39.4843,39.8474,39.2399,39.3656,113700.0],["2015-04-14",39.4075,39.9661,39.1351,39.8754,122700.0],["2015-04-15",39.9871,40.1896,39.6519,39.9592,144100.0],["2015-04-16",39.8893,39.8893,39.4214,39.596,91000.0],["2015-04-17",39.3167,39.3167,38.4996,38.7929,129000.0],["2015-04-20",39.177,39.8544,38.8278,39.6658,172900.0],["2015-04-21",39.9452,40.2175,39.5332,39.7217,148900.0],["2015-04-22",39.9382,40.3223,39.6589,40.2106,185700.0],["2015-04-23",38.9326,39.5192,35.7412,35.804,837900.0],["2015-04-24",35.7551,36.4046,34.945,36.2998,377800.0],["2015-04-27",36.3487,36.3487,33.9464,34.4981,399700.0],["2015-04-28",34.54,34.9171,34.1001,34.7984,313200.0],["2015-04-29",34.5051,34.5819,33.5484,33.6671,219600.0],["2015-04-30",33.4506,33.6601,32.2564,32.5707,317700.0],["2015-05-01",32.6405,33.688,32.5986,33.5833,278600.0],["2015-05-04",33.5903,34.0512,33.5903,33.7579,228700.0],["2015-05-05",33.688,34.0302,32.9967,33.5554,275400.0],["2015-05-06",33.7718,33.8068,32.8011,33.283,178100.0],["2015-05-07",33.2062,33.6741,33.1573,33.6322,145500.0],["2015-05-08",34.6168,36.251,34.5121,35.1476,353400.0],["2015-05-11",35.1336,35.4898,34.6937,34.7076,246100.0],["2015-05-12",34.4632,34.7076,33.7998,34.3445,190600.0],["2015-05-13",34.4603,34.7131,33.7512,34.2708,138300.0],["2015-05-14",34.5025,35.1835,34.2637,35.1765,180700.0],["2015-05-15",35.2256,35.2256,34.3691,34.5095,134800.0],["2015-05-18",34.4533,35.0501,34.0812,34.8535,178300.0],["2015-05-19",34.8886,35.2116,34.7763,34.7833,121600.0],["2015-05-20",34.7974,35.0782,34.5797,34.9027,99300.0],["2015-05-21",34.8465,35.4222,34.6218,34.9659,151700.0],["2015-05-22",34.7974,35.2116,34.0601,34.0882,181600.0],["2015-05-26",33.9829,33.9829,33.4422,33.6529,225100.0],["2015-05-27",33.7512,34.6429,33.5125,34.5095,167800.0],["2015-05-28",34.2988,34.7833,34.1654,34.5376,84000.0],["2015-05-29",34.4252,34.7482,33.8284,34.0461,124800.0],["2015-06-01",35.5346,35.5346,33.7863,34.2427,108900.0],["2015-06-02",33.9759,34.9378,33.9408,34.4954,79300.0],["2015-06-03",34.6499,35.0431,34.3129,34.8254,195800.0],["2015-06-04",34.5937,34.8254,34.1023,34.2146,75600.0],["2015-06-05",34.1374,35.0431,33.8776,34.9939,131500.0],["2015-06-08",34.9378,35.1063,34.692,34.8816,94300.0],["2015-06-09",34.8816,35.2959,34.4603,35.1625,102300.0],["2015-06-10",35.3591,36.328,35.3591,35.8927,131000.0],["2015-06-11",36.005,36.3701,35.8505,36.335,166400.0],["2015-06-12",36.1805,36.3982,35.9067,36.1665,98800.0],["2015-06-15",35.8225,35.8225,35.0361,35.675,116200.0],["2015-06-16",35.6961,36.4333,35.5135,36.2227,91300.0],["2015-06-17",36.3631,36.3842,35.9488,36.0261,68600.0],["2015-06-18",36.1384,37.1144,36.0612,36.8827,129700.0],["2015-06-19",36.9739,37.2267,36.5386,36.7563,238100.0],["2015-06-22",36.9599,37.1705,36.6861,37.0231,100800.0],["2015-06-23",37.0722,37.2337,36.7282,37.1424,86600.0],["2015-06-24",37.0371,37.1635,36.7212,36.9248,121700.0],["2015-06-25",37.2618,37.2618,36.6159,37.002,99700.0],["2015-06-26",37.0512,37.7392,36.8967,37.3531,355100.0],["2015-06-29",37.0793,37.4584,36.2437,36.3139,140700.0],["2015-06-30",36.672,36.672,35.7242,35.9137,160900.0],["2015-07-01",36.2999,36.3771,35.6399,35.9769,195400.0],["2015-07-02",36.1173,36.2507,35.1835,35.352,120200.0],["2015-07-06",34.9799,35.7663,34.7833,35.5135,150700.0],["2015-07-07",35.5276,35.7312,34.7552,35.4433,143400.0],["2015-07-08",34.9799,35.668,34.6218,34.9659,246200.0],["2015-07-09",35.4854,35.5767,34.8956,35.022,107900.0],["2015-07-10",35.5065,35.8435,35.2959,35.661,102600.0],["2015-07-13",35.8505,36.3561,35.6048,35.9208,156700.0],["2015-07-14",35.9278,36.2648,35.6961,36.1876,86900.0],["2015-07-15",36.1595,36.3841,35.8646,36.2507,115000.0],["2015-07-16",36.5246,36.6159,36.0822,36.2859,128500.0],["2015-07-17",36.2718,36.3701,35.5837,35.7733,133400.0],["2015-07-20",35.7242,36.2507,35.4714,35.9418,104300.0],["2015-07-21",35.8435,36.3701,35.4995,35.5697,144800.0],["2015-07-22",35.4784,35.8365,35.2467,35.5486,143800.0],["2015-07-23",36.2437,36.8756,34.7973,34.9097,205000.0],["2015-07-24",34.8746,35.3099,34.2708,34.3339,168200.0],["2015-07-27",34.0461,34.3901,33.8565,33.9127,162000.0],["2015-07-28",34.1373,34.4252,33.6178,34.2778,120200.0],["2015-07-29",34.2005,34.7763,34.1444,34.6288,96000.0],["2015-07-30",34.4884,34.9939,34.4463,34.8114,105900.0],["2015-07-31",34.9097,35.1063,34.6499,34.8184,124600.0],["2015-08-03",34.8114,34.8254,34.2918,34.6007,87800.0],["2015-08-04",34.6218,35.0993,33.9408,34.8184,122800.0],["2015-08-05",35.029,35.4503,34.8465,35.1835,128100.0],["2015-08-06",35.2467,35.4573,34.3269,34.5937,144700.0],["2015-08-07",34.4112,34.6499,33.7301,34.0742,163700.0],["2015-08-10",34.3269,35.001,34.3199,34.7974,106900.0],["2015-08-11",34.4463,34.9729,34.3339,34.5516,134200.0],["2015-08-12",34.3716,34.3716,33.8069,34.0681,96400.0],["2015-08-13",34.0257,34.4775,33.8633,34.0116,75600.0],["2015-08-14",33.9198,34.6752,33.8916,34.5763,86400.0],["2015-08-17",34.421,35.374,34.2657,35.3034,102400.0],["2015-08-18",35.2752,35.494,35.0563,35.2399,93100.0],["2015-08-19",35.0705,35.3528,34.5904,34.8869,132400.0],["2015-08-20",34.5128,35.1199,34.3645,34.3857,190400.0],["2015-08-21",33.115,33.9127,32.3103,33.115,240500.0],["2015-08-24",31.6467,32.995,31.6397,32.2044,316200.0],["2015-08-25",32.9668,33.0374,31.2867,31.3432,186200.0],["2015-08-26",31.9009,32.1903,31.0184,32.035,147300.0],["2015-08-27",32.3032,32.6774,31.8444,32.5362,172100.0],["2015-08-28",32.4374,32.9597,32.2679,32.4938,179200.0],["2015-08-31",32.3879,33.1362,32.2609,32.995,188700.0],["2015-09-01",32.1832,32.4938,31.2161,31.2443,216400.0],["2015-09-02",31.6044,31.7667,31.089,31.7597,222300.0],["2015-09-03",31.8938,32.1832,31.5902,31.6679,149400.0],["2015-09-04",31.2161,31.7526,31.2161,31.5479,135000.0],["2015-09-08",32.0914,32.395,31.9926,32.2609,153200.0],["2015-09-09",32.4726,32.4938,31.9714,32.0561,121200.0],["2015-09-10",31.9714,32.1762,31.5902,31.7102,99400.0],["2015-09-11",31.4844,31.7173,30.9479,31.7032,121400.0],["2015-09-14",31.7244,31.7244,31.3714,31.5479,59600.0],["2015-09-15",31.8373,32.1267,31.4208,32.0561,144100.0],["2015-09-16",32.1126,32.6491,32.0632,32.6209,91300.0],["2015-09-17",32.6703,32.9456,32.1267,32.4515,203600.0],["2015-09-18",31.8585,32.2115,31.4561,31.562,321600.0],["2015-09-21",31.8797,32.4727,31.7808,31.8867,105700.0],["2015-09-22",31.5691,31.7597,31.082,31.2373,104900.0],["2015-09-23",31.3855,31.6114,31.0184,31.1737,120400.0],["2015-09-24",30.9902,31.1314,30.4749,30.962,122700.0],["2015-09-25",31.2726,31.2726,30.3619,30.4325,145200.0],["2015-09-28",30.1572,30.4819,29.5854,29.7478,182400.0],["2015-09-29",29.6772,29.9454,29.1477,29.8819,226700.0],["2015-09-30",30.1501,30.5172,29.8466,30.2843,169800.0],["2015-10-01",30.3054,30.6655,29.9101,30.5666,141600.0],["2015-10-02",30.1501,30.8702,29.9031,30.842,195200.0],["2015-10-05",30.9831,31.7102,30.8843,31.6467,163500.0],["2015-10-06",31.5267,31.7314,31.0679,31.2655,164900.0],["2015-10-07",31.4491,32.4868,31.3432,32.395,189500.0],["2015-10-08",32.2679,32.8891,32.0561,32.868,147800.0],["2015-10-09",32.9597,33.2209,32.6985,33.0374,118400.0],["2015-10-12",32.988,33.4751,32.8538,33.4186,114300.0],["2015-10-13",33.2633,33.5174,32.9597,33.0303,121500.0],["2015-10-14",33.0021,33.235,32.3244,32.395,92600.0],["2015-10-15",32.5574,33.1221,32.1903,33.115,130400.0],["2015-10-16",33.1433,33.4115,32.5573,32.9527,88600.0],["2015-10-19",32.8044,33.2492,32.6491,33.0798,66500.0],["2015-10-20",33.0798,33.3551,32.9527,33.2915,99600.0],["2015-10-21",33.5104,33.6586,32.5997,32.8256,124800.0],["2015-10-22",33.1292,33.2986,30.496,30.842,407900.0],["2015-10-23",31.1314,31.675,30.8137,31.5338,140600.0],["2015-10-26",31.3502,31.3502,30.3972,30.5313,211000.0],["2015-10-27",30.2984,30.3478,29.5854,29.7054,164200.0],["2015-10-28",29.8042,30.8843,29.8042,30.7996,244300.0],["2015-10-29",30.6161,30.7008,30.1784,30.4396,101600.0],["2015-10-30",30.3831,30.6372,30.136,30.3125,138600.0],["2015-11-02",30.2913,31.1173,30.1784,30.9761,149000.0],["2015-11-03",30.8773,31.0467,30.5455,30.849,168700.0],["2015-11-04",30.9549,30.9549,30.5384,30.5878,106000.0],["2015-11-05",30.609,31.3149,30.4396,31.1667,74600.0],["2015-11-06",30.9761,31.2373,30.5949,30.8773,150700.0],["2015-11-09",30.8773,30.969,30.0937,30.4184,99600.0],["2015-11-10",30.2702,30.8137,30.1572,30.7502,98500.0],["2015-11-11",30.842,31.1526,30.4113,30.5102,87400.0],["2015-11-12",30.2349,30.2913,29.5289,29.5854,92800.0],["2015-11-13",29.3666,29.6278,29.176,29.2042,75100.0],["2015-11-16",29.0983,29.4583,29.0983,29.3666,109300.0],["2015-11-17",29.5078,29.7054,29.1054,29.2042,129400.0],["2015-11-18",29.2607,29.9525,29.0277,29.9031,145700.0],["2015-11-19",29.8001,30.1979,29.7432,30.1766,63800.0],["2015-11-20",30.4323,30.617,30.1908,30.3115,111300.0],["2015-11-23",30.1837,30.9296,30.1268,30.7804,107000.0],["2015-11-24",30.4891,31.1711,30.2902,30.9935,108100.0],["2015-11-25",31.029,31.6968,30.9083,31.6612,100400.0],["2015-11-27",31.5973,32.1798,31.5973,31.9454,44000.0],["2015-11-30",31.9738,31.9738,31.1356,31.441,148900.0],["2015-12-01",31.5476,31.9028,31.4126,31.7039,172100.0],["2015-12-02",31.5831,31.6541,30.823,30.8585,100800.0],["2015-12-03",30.9651,30.9651,29.6651,29.864,148700.0],["2015-12-04",29.8569,30.3613,29.6722,30.1055,115500.0],["2015-12-07",29.9777,30.141,29.4662,29.6154,153800.0],["2015-12-08",29.381,29.5088,28.9618,29.2176,104000.0],["2015-12-09",29.0684,29.4307,28.2302,28.2657,168700.0],["2015-12-10",28.3154,28.3296,27.6974,27.7897,170900.0],["2015-12-11",27.3138,27.47,26.6602,26.7313,210000.0],["2015-12-14",26.7313,26.9444,26.2766,26.8165,214100.0],["2015-12-15",27.122,27.328,26.8378,27.1291,144700.0],["2015-12-16",27.4061,27.6192,27.1362,27.4985,175700.0],["2015-12-17",27.5908,27.5908,26.8591,27.0083,148800.0],["2015-12-18",26.7455,26.8307,25.687,25.7438,594600.0],["2015-12-21",25.8646,26.1346,25.6444,26.0777,229800.0],["2015-12-22",26.0422,26.1488,25.2395,26.1417,214900.0],["2015-12-23",26.3406,26.4968,26.0209,26.1417,102300.0],["2015-12-24",26.1346,26.1985,25.8362,25.9854,69600.0],["2015-12-28",25.8078,26.1417,25.6515,26.0635,101900.0],["2015-12-29",26.2766,26.5892,26.1346,26.4258,139400.0],["2015-12-30",26.4045,26.5111,26.163,26.1843,119100.0],["2015-12-31",26.0919,26.44,25.5876,25.616,201900.0],["2016-01-04",24.9909,25.1755,24.593,24.7777,221900.0],["2016-01-05",24.7778,25.2253,24.7778,25.14,117300.0],["2016-01-06",24.7493,25.0264,24.2308,24.3586,158100.0],["2016-01-07",23.9963,24.0034,23.1013,23.1084,188500.0],["2016-01-08",23.2078,23.3286,22.4335,22.4761,232100.0],["2016-01-11",22.5543,22.6751,22.1636,22.5046,277600.0],["2016-01-12",22.7319,22.9805,22.4975,22.8882,223300.0],["2016-01-13",22.8882,23.1297,21.8865,22.0002,148800.0],["2016-01-14",22.1423,22.9734,21.915,22.7319,159600.0],["2016-01-15",22.0997,22.3341,21.574,22.0641,160300.0],["2016-01-19",22.3128,22.4406,21.6947,21.9576,141400.0],["2016-01-20",21.5811,22.7177,21.1975,22.533,211800.0],["2016-01-21",22.6111,22.7816,22.2772,22.2843,155900.0],["2016-01-22",22.7461,23.0231,22.6253,22.8455,117600.0],["2016-01-25",22.6964,22.8811,21.9221,21.986,85100.0],["2016-01-26",22.1565,23.1297,22.0854,23.08,137300.0],["2016-01-27",22.9734,23.1723,22.4619,22.5685,119200.0],["2016-01-28",22.8668,23.2504,22.7035,23.1155,115500.0],["2016-01-29",23.1865,24.181,23.1865,24.1668,215600.0],["2016-02-01",23.8259,23.9963,23.4067,23.904,164900.0],["2016-02-02",23.6838,23.6909,22.9166,22.9166,150900.0],["2016-02-03",23.2362,23.4351,22.5259,23.1581,103600.0],["2016-02-04",23.1581,23.6483,23.0515,23.2291,104100.0],["2016-02-05",23.1155,23.357,22.3696,22.4264,158000.0],["2016-02-08",22.0996,22.5685,21.9718,22.533,112100.0],["2016-02-09",22.1778,22.6893,22.1778,22.3199,108100.0],["2016-02-10",22.4904,23.0089,22.2133,22.2275,80100.0],["2016-02-11",21.8368,24.4084,21.8368,22.0854,348400.0],["2016-02-12",22.2559,22.8384,21.7231,22.7532,269700.0],["2016-02-16",23.0302,23.0302,22.4051,22.4122,134200.0],["2016-02-17",22.6466,22.945,22.4122,22.7532,221300.0],["2016-02-18",22.8526,23.2291,22.7248,23.0729,152100.0],["2016-02-19",22.9876,23.9892,22.9876,23.9821,263500.0],["2016-02-22",24.2592,24.2734,23.8756,23.975,130500.0],["2016-02-23",23.9182,24.0034,23.698,23.7051,127200.0],["2016-02-24",23.3996,24.0958,23.3996,23.9608,87900.0],["2016-02-25",24.079,24.079,23.5921,23.9215,71100.0],["2016-02-26",24.1076,24.2222,23.8284,24.0646,96400.0],["2016-02-29",24.079,24.4584,24.0718,24.2078,167600.0],["2016-03-01",24.4441,24.8308,24.1864,24.7592,124800.0],["2016-03-02",24.6661,24.9525,24.5873,24.795,137100.0],["2016-03-03",24.8164,25.783,24.7806,25.7329,149700.0],["2016-03-04",25.7329,26.0551,25.5181,26.005,197400.0],["2016-03-07",25.9477,26.3487,25.826,26.32,188700.0],["2016-03-08",26.2055,26.2055,25.4895,25.5181,132400.0],["2016-03-09",25.5754,25.826,25.1744,25.5826,131500.0],["2016-03-10",25.6756,25.6756,24.8594,25.0885,112200.0],["2016-03-11",25.3033,25.6398,25.2389,25.5324,155700.0],["2016-03-14",25.3892,25.7973,25.0814,25.7114,197400.0],["2016-03-15",25.5539,25.6899,25.1601,25.425,153500.0],["2016-03-16",25.2747,26.0408,25.1243,25.7973,132700.0],["2016-03-17",25.7472,26.9215,25.5468,26.8069,123600.0],["2016-03-18",26.9644,27.7162,26.7568,27.6231,445300.0],["2016-03-21",27.4871,27.6017,27.2222,27.2866,133200.0],["2016-03-22",27.1148,27.3367,27.0145,27.0289,132800.0],["2016-03-23",27.0217,27.1363,26.5993,26.9286,126500.0],["2016-03-24",26.8141,26.8141,26.3415,26.6995,116200.0],["2016-03-28",26.8069,27.1864,26.6207,26.9501,86800.0],["2016-03-29",26.8642,27.6661,26.8427,27.6303,220200.0],["2016-03-30",27.7592,27.7663,27.1935,27.6017,182100.0],["2016-03-31",27.6446,28.2174,27.6446,28.0456,165700.0],["2016-04-01",27.7878,28.3463,27.7377,28.3177,125100.0],["2016-04-04",28.332,28.4251,27.6303,27.8021,168700.0],["2016-04-05",27.5515,27.9955,27.4227,27.8881,202100.0],["2016-04-06",27.9525,28.2174,27.7019,28.1029,221700.0],["2016-04-07",27.8737,28.0885,27.8451,28.0241,329600.0],["2016-04-08",28.2962,28.6399,28.2747,28.4465,167600.0],["2016-04-11",28.5754,28.9549,28.1816,28.5754,165300.0],["2016-04-12",28.5253,29.1267,28.3893,29.0551,200600.0],["2016-04-13",29.184,30.0647,29.184,30.0504,208100.0],["2016-04-14",30.0289,30.0647,29.678,30.0074,211300.0],["2016-04-15",29.8928,30.3439,29.6351,30.3224,386900.0],["2016-04-18",30.1793,30.2938,29.7067,29.721,204900.0],["2016-04-19",29.8213,30.0862,29.5134,29.585,138700.0],["2016-04-20",29.6279,29.7711,29.4346,29.5062,114900.0],["2016-04-21",29.4704,29.6494,28.9334,28.9907,185300.0],["2016-04-22",29.721,32.0122,29.721,30.9382,542900.0],["2016-04-25",31.0814,31.1387,30.4728,30.7449,307900.0],["2016-04-26",31.0385,31.5969,30.9311,31.5826,341800.0],["2016-04-27",31.5754,32.0552,31.5253,31.9621,207800.0],["2016-04-28",31.6256,31.8332,31.4537,31.5397,137300.0],["2016-04-29",31.3964,31.6542,30.8594,31.3034,162200.0],["2016-05-02",31.4322,31.6327,31.1602,31.2819,216900.0],["2016-05-03",30.9525,31.1673,30.3941,30.9382,180500.0],["2016-05-04",30.7091,31.2031,30.6948,30.795,173400.0],["2016-05-05",30.8523,31.153,30.659,30.7807,150100.0],["2016-05-06",30.6518,30.8308,30.3869,30.8165,102400.0],["2016-05-09",30.7306,31.0241,30.3439,30.8165,144100.0],["2016-05-10",31.1172,31.5611,30.8236,31.5325,121600.0],["2016-05-11",31.3821,31.4609,30.6661,30.7234,131400.0],["2016-05-12",30.8666,30.9812,30.3368,30.752,99100.0],["2016-05-13",30.5516,30.8809,30.4084,30.7019,140100.0],["2016-05-16",30.7377,31.733,30.6446,31.5182,171900.0],["2016-05-17",31.4537,31.5038,30.0647,30.2007,141800.0],["2016-05-18",30.0386,30.8818,29.9881,30.3485,100100.0],["2016-05-19",30.0746,30.4205,29.5989,30.3557,120300.0],["2016-05-20",30.5719,31.4367,30.2764,31.4223,227800.0],["2016-05-23",31.3719,31.3719,30.3845,30.3989,196500.0],["2016-05-24",30.6367,32.0853,30.3701,32.0205,174000.0],["2016-05-25",32.0781,32.4457,32.0349,32.143,139600.0],["2016-05-26",32.1791,32.4962,32.0565,32.4457,163000.0],["2016-05-27",32.4097,33.0295,32.4097,33.0222,183400.0],["2016-05-31",33.0871,33.4114,32.8853,33.2024,158900.0],["2016-06-01",33.0367,33.4619,32.8709,33.4114,122400.0],["2016-06-02",33.3322,33.9015,33.1304,33.9015,149100.0],["2016-06-03",33.8294,33.8294,33.2889,33.606,147600.0],["2016-06-06",33.6853,34.3916,33.4475,34.1754,124500.0],["2016-06-07",34.1754,34.6726,34.1033,34.4997,108100.0],["2016-06-08",34.4853,34.7591,34.406,34.5357,185600.0],["2016-06-09",34.3627,34.4925,33.9592,34.0384,143300.0],["2016-06-10",33.5844,33.9736,33.3466,33.8294,114900.0],["2016-06-13",34.2258,34.9537,32.9862,33.0943,214700.0],["2016-06-14",32.979,33.5628,32.979,33.4979,104400.0],["2016-06-15",33.8006,33.8583,33.2529,33.3105,100800.0],["2016-06-16",33.2673,33.7502,32.9646,33.7357,388700.0],["2016-06-17",33.6565,33.7862,33.3682,33.4402,446300.0],["2016-06-20",33.9519,34.2835,33.8222,33.8366,202500.0],["2016-06-21",33.8438,33.9591,33.5339,33.8294,110800.0],["2016-06-22",33.8727,34.1682,33.6132,33.6493,139800.0],["2016-06-23",34.1105,34.6654,34.0312,34.2547,206300.0],["2016-06-24",32.6403,32.806,31.8836,32.107,346900.0],["2016-06-27",31.6385,31.8043,31.0403,31.4727,240600.0],["2016-06-28",31.7682,32.1862,31.6962,31.9124,174100.0],["2016-06-29",32.4457,32.7484,32.2511,32.7196,255200.0],["2016-06-30",32.9214,33.5051,32.6763,33.5051,192500.0],["2016-07-01",33.5051,34.1321,33.4186,33.642,141000.0],["2016-07-05",33.3682,33.6348,33.152,33.4619,107200.0],["2016-07-06",33.3394,33.952,33.325,33.8583,123600.0],["2016-07-07",33.9375,34.2402,33.5988,33.9231,98100.0],["2016-07-08",34.2474,34.9033,34.2474,34.7015,163300.0],["2016-07-11",34.8816,35.278,34.8816,35.1267,154100.0],["2016-07-12",35.415,36.0131,35.415,35.5231,220300.0],["2016-07-13",35.7609,35.9194,35.3357,35.451,120600.0],["2016-07-14",35.451,35.905,35.451,35.5519,170600.0],["2016-07-15",35.8402,35.905,35.3501,35.5303,132600.0],["2016-07-18",35.6168,35.6168,35.1843,35.3789,166300.0],["2016-07-19",35.2924,35.5159,35.0114,35.2132,168100.0],["2016-07-20",35.4654,36.0203,35.1627,35.7897,122600.0],["2016-07-21",35.5735,35.7321,34.8456,35.1051,108400.0],["2016-07-22",35.3213,37.9374,35.3213,37.8797,467100.0],["2016-07-25",37.8797,38.0887,37.5122,37.5626,215800.0],["2016-07-26",37.6203,37.7788,37.2599,37.6635,369300.0],["2016-07-27",37.6996,37.9014,37.5698,37.8797,259300.0],["2016-07-28",37.8437,38.1104,37.7356,37.8725,138200.0],["2016-07-29",37.959,38.1392,37.3897,37.5698,243700.0],["2016-08-01",37.7572,38.3266,37.4041,38.0599,374600.0],["2016-08-02",38.0743,38.0815,37.4401,37.6563,221400.0],["2016-08-03",37.6635,38.0239,37.4257,37.8005,209700.0],["2016-08-04",37.8293,38.1248,37.6996,37.8149,155000.0],["2016-08-05",37.9806,39.0184,37.8869,38.7374,441100.0],["2016-08-08",38.7374,38.9175,38.0527,38.3626,155800.0],["2016-08-09",38.3049,38.9031,38.3049,38.4563,118700.0],["2016-08-10",38.55,38.55,38.0815,38.1248,105500.0],["2016-08-11",38.341,38.5284,38.204,38.2905,151600.0],["2016-08-12",38.204,38.4347,37.7572,37.9806,118700.0],["2016-08-15",37.9806,38.4275,37.8797,38.2977,134300.0],["2016-08-16",38.2617,38.4923,38.0095,38.1536,135900.0],["2016-08-17",38.2079,38.2369,37.7733,37.795,136500.0],["2016-08-18",37.8819,38.3166,37.766,38.179,112100.0],["2016-08-19",38.179,38.9686,37.7588,38.773,197100.0],["2016-08-22",38.5702,38.8744,38.3673,38.8382,138900.0],["2016-08-23",39.0193,39.722,39.0193,39.5916,205500.0],["2016-08-24",39.5337,39.7076,39.3381,39.4468,129600.0],["2016-08-25",39.2729,40.0481,39.0918,39.9466,124800.0],["2016-08-26",39.9829,40.2074,39.2077,39.7728,173600.0],["2016-08-29",39.8452,40.6204,39.8452,40.2871,216200.0],["2016-08-30",40.3596,40.6421,40.2582,40.6349,99600.0],["2016-08-31",40.461,40.7001,40.0698,40.4538,189300.0],["2016-09-01",40.2871,40.7798,40.0553,40.4248,203800.0],["2016-09-02",40.6349,41.2652,40.4175,40.7001,155100.0],["2016-09-06",40.7798,40.8667,40.1785,40.2582,128600.0],["2016-09-07",40.193,40.8305,40.1133,40.758,185300.0],["2016-09-08",40.7435,40.7435,39.9684,40.3089,140700.0],["2016-09-09",39.9177,39.9177,38.5702,38.5774,229500.0],["2016-09-12",37.9181,39.1787,37.708,39.1642,168400.0],["2016-09-13",38.7658,39.07,38.1282,38.8527,255500.0],["2016-09-14",38.8237,38.8817,38.0196,38.0341,166700.0],["2016-09-15",37.8602,38.831,37.8602,38.7006,137000.0],["2016-09-16",38.6643,38.6643,38.1137,38.389,283100.0],["2016-09-19",38.5774,39.4178,38.5774,39.2729,191600.0],["2016-09-20",33.6873,34.3828,29.6738,29.6811,1954400.0],["2016-09-21",29.3406,30.5504,28.4712,29.058,867200.0],["2016-09-22",29.0435,30.3838,28.6234,30.1302,529000.0],["2016-09-23",29.9853,30.0505,28.9494,28.9566,302800.0],["2016-09-26",28.7465,29.1377,28.6451,28.7103,259200.0],["2016-09-27",28.5726,29.0001,28.5074,28.9059,220900.0],["2016-09-28",28.7465,29.2536,28.7465,29.0508,261300.0],["2016-09-29",29.0435,29.3333,28.732,28.7537,233800.0],["2016-09-30",28.9928,29.2391,28.7755,28.8334,272700.0],["2016-10-03",28.5799,28.8769,28.377,28.6958,193600.0],["2016-10-04",28.6596,29.3116,28.6016,28.6958,148100.0],["2016-10-05",28.8117,28.8334,28.4857,28.5002,209800.0],["2016-10-06",28.4785,28.8986,28.2901,28.6813,202800.0],["2016-10-07",28.6958,28.6958,27.7757,27.8264,387700.0],["2016-10-10",28.051,28.4712,27.9569,28.08,161800.0],["2016-10-11",28.0583,28.0583,27.131,27.3411,158000.0],["2016-10-12",27.4063,27.6816,27.2396,27.5946,196500.0],["2016-10-13",27.2976,27.5004,27.0803,27.2614,119000.0],["2016-10-14",27.4135,27.6236,26.9788,27.1962,130900.0],["2016-10-17",27.1744,27.4715,27.16,27.4208,111600.0],["2016-10-18",27.7685,27.7685,27.1744,27.2759,171300.0],["2016-10-19",27.2759,27.8337,27.0223,27.7105,263600.0],["2016-10-20",29.3695,30.6518,28.9349,30.4925,591200.0],["2016-10-21",30.065,30.9199,29.8042,30.5214,456200.0],["2016-10-24",31.9631,31.9631,30.6663,30.8764,185400.0],["2016-10-25",30.7967,31.1227,29.7245,29.7825,244200.0],["2016-10-26",29.6376,30.2606,29.4202,29.5144,165700.0],["2016-10-27",29.7318,29.7318,29.0653,29.2754,164700.0],["2016-10-28",29.2971,29.5651,29.087,29.2609,126400.0],["2016-10-31",29.3913,29.739,29.3261,29.4565,162900.0],["2016-11-01",29.4275,29.6883,28.5581,28.6668,220100.0],["2016-11-02",28.6378,29.4275,28.5292,28.9566,133500.0],["2016-11-03",29.0653,29.0653,28.7972,28.8552,123900.0],["2016-11-04",28.7682,29.9274,28.7682,29.1087,150200.0],["2016-11-07",29.5507,30.717,29.5507,30.6446,190800.0],["2016-11-08",30.5866,30.7243,30.1302,30.1447,180700.0],["2016-11-09",29.6448,31.8617,29.6448,31.7747,231200.0],["2016-11-10",32.0935,33.3251,32.0935,32.6658,270800.0],["2016-11-11",32.7745,34.8682,32.7745,34.6508,342000.0],["2016-11-14",35.1362,35.8897,34.6581,35.071,250900.0],["2016-11-15",35.0855,35.4985,34.6943,35.2956,157000.0],["2016-11-16",35.2377,36.1215,35.2304,36.0563,171300.0],["2016-11-17",36.3441,37.058,36.2275,37.0215,214500.0],["2016-11-18",37.0434,37.6699,36.905,37.6699,192200.0],["2016-11-21",37.8374,37.9176,37.0798,37.5169,205800.0],["2016-11-22",37.7573,39.0103,37.6043,38.9666,165300.0],["2016-11-23",38.9666,39.6878,38.5222,39.6878,145000.0],["2016-11-25",39.8043,40.0229,39.3745,39.9937,68200.0],["2016-11-28",39.8408,40.3798,39.6222,39.8116,205300.0],["2016-11-29",40.0083,40.0957,39.0321,39.156,213000.0],["2016-11-30",39.5494,39.5494,38.2964,38.4421,191000.0],["2016-12-01",38.748,39.3891,38.5368,38.8719,228800.0],["2016-12-02",38.8573,39.0249,37.954,38.0196,199400.0],["2016-12-05",38.6096,38.7043,38.1871,38.4858,267800.0],["2016-12-06",38.6388,39.2725,38.4348,39.1414,280400.0],["2016-12-07",39.0103,40.0374,39.0103,39.8918,178800.0],["2016-12-08",40.0666,40.8023,40.0666,40.4308,268300.0],["2016-12-09",40.6858,40.6858,39.8335,40.358,220900.0],["2016-12-12",39.9427,40.4818,39.6659,40.1759,347600.0],["2016-12-13",40.5547,40.6858,39.5567,39.7242,177500.0],["2016-12-14",39.6441,39.8626,38.85,38.9156,304600.0],["2016-12-15",39.2507,40.6275,38.9884,40.5183,337300.0],["2016-12-16",40.5037,41.1302,39.5348,39.6004,953400.0],["2016-12-19",39.8772,40.052,39.5275,39.8772,223000.0],["2016-12-20",40.1977,40.4818,39.6951,39.9719,324500.0],["2016-12-21",40.0302,40.8315,40.0302,40.5765,187600.0],["2016-12-22",40.6567,40.7441,39.9573,40.0447,128900.0],["2016-12-23",40.2706,40.5984,39.8262,40.4891,119100.0],["2016-12-27",40.7441,41.2686,40.5474,40.9408,126200.0],["2016-12-28",41.2322,41.458,40.358,40.46,137300.0],["2016-12-29",40.7004,41.2176,40.3216,40.8825,144600.0],["2016-12-30",40.8242,41.1302,40.5693,40.7368,150900.0],["2017-01-03",41.2905,41.4799,39.8335,40.0739,272400.0],["2017-01-04",40.3871,41.1593,40.3507,40.7295,267700.0],["2017-01-05",40.4163,40.4163,38.3109,38.6825,281200.0],["2017-01-06",38.6533,38.6533,37.7937,37.8739,303400.0],["2017-01-09",37.6699,37.954,36.9195,37.4441,383700.0],["2017-01-10",37.7136,38.8792,37.4951,38.1726,326600.0],["2017-01-11",38.2235,38.4858,37.9176,38.3037,184300.0],["2017-01-12",38.1507,38.2964,36.9997,37.8739,184600.0],["2017-01-13",38.0268,38.4712,37.9613,38.2381,187900.0],["2017-01-17",38.0487,38.0487,36.6792,36.8394,197300.0],["2017-01-18",36.9924,37.2984,36.803,37.0507,234100.0],["2017-01-19",37.1891,37.1891,35.8341,36.0527,148300.0],["2017-01-20",36.1036,36.5772,36.0891,36.5626,143000.0],["2017-01-23",36.3805,36.752,36.0308,36.3076,95400.0],["2017-01-24",36.5699,37.5169,36.4242,37.2109,160000.0],["2017-01-25",37.5825,38.0997,37.3566,37.6844,149600.0],["2017-01-26",37.648,37.6917,37.2328,37.4878,122800.0],["2017-01-27",37.3712,37.7209,37.0288,37.5169,160000.0],["2017-01-30",37.007,37.007,36.0235,36.3222,164100.0],["2017-01-31",36.1546,36.9705,36.1546,36.7229,202800.0],["2017-02-01",36.9924,37.6262,36.1983,36.3222,179700.0],["2017-02-02",36.3805,36.701,35.55,35.7176,210600.0],["2017-02-03",36.1401,36.9851,35.8632,36.7884,134900.0],["2017-02-06",35.7613,36.0017,33.9546,34.0129,521300.0],["2017-02-07",34.1877,34.7997,33.8453,34.3771,242500.0],["2017-02-08",33.9983,34.3844,33.0367,33.889,265100.0],["2017-02-09",33.0732,34.4427,32.3301,34.3699,436800.0],["2017-02-10",34.5083,34.9162,34.1367,34.7268,246200.0],["2017-02-13",34.9381,35.2003,33.7434,33.7944,250100.0],["2017-02-14",33.6122,34.1877,33.503,34.1222,195700.0],["2017-02-15",33.9765,34.4427,33.6414,33.9619,236100.0],["2017-02-16",33.9619,34.2679,33.4665,33.5467,199800.0],["2017-02-17",33.452,33.7069,33.0149,33.5758,232500.0],["2017-02-21",33.6122,34.2533,33.6122,34.1804,137400.0],["2017-02-22",33.9546,34.3043,33.8016,33.94,93300.0],["2017-02-23",34.1855,34.1855,33.4161,33.5553,174100.0],["2017-02-24",33.0937,33.5553,33.0937,33.4381,129800.0],["2017-02-27",33.3868,34.0903,33.3868,33.8997,205200.0],["2017-02-28",33.8118,34.1489,33.4161,33.5773,365500.0],["2017-03-01",34.5886,34.933,34.2368,34.6179,335700.0],["2017-03-02",34.5739,34.5739,33.7312,33.8118,193900.0],["2017-03-03",33.8411,34.2002,33.4674,33.7458,148900.0],["2017-03-06",33.4601,34.2148,33.4014,34.0829,156400.0],["2017-03-07",34.1049,35.0283,33.6799,34.53,389900.0],["2017-03-08",34.7571,34.8011,34.2368,34.3468,195300.0],["2017-03-09",34.4493,34.4493,33.2769,33.3575,199800.0],["2017-03-10",33.2915,33.8118,33.2549,33.7752,175700.0],["2017-03-13",33.7385,34.0683,33.6286,33.7898,101800.0],["2017-03-14",33.6506,33.9804,33.2549,33.8118,122800.0],["2017-03-15",34.017,34.42,33.8118,34.2149,175700.0],["2017-03-16",34.3101,34.4054,33.8851,34.1123,133200.0],["2017-03-17",34.2295,34.6179,34.039,34.42,429200.0],["2017-03-20",34.4054,34.4054,32.9764,33.2842,202800.0],["2017-03-21",33.5626,33.5626,32.4415,32.8592,182900.0],["2017-03-22",32.6466,33.2842,32.5367,32.7932,212800.0],["2017-03-23",32.9251,33.548,32.6906,33.2842,220100.0],["2017-03-24",33.4234,33.7459,32.9984,33.2256,149700.0],["2017-03-27",32.7346,33.2549,32.654,33.1523,207600.0],["2017-03-28",33.0277,33.1816,32.6466,33.1449,173800.0],["2017-03-29",33.0643,33.2329,32.9104,33.1743,215900.0],["2017-03-30",33.1669,33.4234,32.6393,32.9911,424200.0],["2017-03-31",32.9911,33.973,32.9911,33.7752,272000.0],["2017-04-03",33.9803,34.039,33.2988,33.5553,215700.0],["2017-04-04",33.4747,33.6579,33.2402,33.4307,208500.0],["2017-04-05",33.6872,34.0683,33.0936,33.1303,221800.0],["2017-04-06",33.1889,33.7532,33.0497,33.6872,187900.0],["2017-04-07",33.4527,33.7898,33.2988,33.592,258500.0],["2017-04-10",33.592,34.2149,33.5187,33.7971,162500.0],["2017-04-11",33.6579,34.6472,33.548,34.6399,178100.0],["2017-04-12",34.6252,34.6252,33.7092,33.8265,146900.0],["2017-04-13",33.7385,33.9291,33.0717,33.0863,200700.0],["2017-04-17",33.2109,33.9144,33.2109,33.8997,145900.0],["2017-04-18",33.7165,34.1342,33.5187,33.8777,167600.0],["2017-04-19",34.0097,34.5593,34.0097,34.2442,203800.0],["2017-04-20",34.4274,35.358,32.8225,33.4161,494000.0],["2017-04-21",33.3648,33.3648,32.3535,32.5001,390700.0],["2017-04-24",33.2329,33.3575,33.0057,33.2915,313600.0],["2017-04-25",33.7385,35.1748,33.5333,34.6985,455500.0],["2017-04-26",34.508,35.4093,34.508,34.8231,298500.0],["2017-04-27",34.9477,35.0942,34.5813,34.6179,156300.0],["2017-04-28",34.7498,34.7498,34.2222,34.2661,178400.0],["2017-05-01",34.3907,34.7058,34.1049,34.5593,198000.0],["2017-05-02",34.4787,34.6692,34.2515,34.3687,215400.0],["2017-05-03",34.1562,34.3687,33.8338,33.9584,132900.0],["2017-05-04",34.0463,34.1416,33.0277,33.3648,122300.0],["2017-05-05",33.5113,33.5113,32.991,33.3794,134400.0],["2017-05-08",33.2695,33.6139,33.2256,33.504,148600.0],["2017-05-09",33.5553,33.6066,32.9544,33.0937,158600.0],["2017-05-10",32.9984,33.4454,32.9911,33.3868,98200.0],["2017-05-11",33.1963,33.1963,32.4415,32.5441,154600.0],["2017-05-12",32.4268,32.4268,31.4888,31.5694,135900.0],["2017-05-15",31.65,32.7639,31.65,32.3389,142300.0],["2017-05-16",32.3682,32.566,31.6134,31.8112,163500.0],["2017-05-17",31.8149,31.8149,30.8929,31.1289,247100.0],["2017-05-18",31.0109,31.1584,30.7158,30.7379,170800.0],["2017-05-19",30.7675,31.5936,30.7675,31.1879,273000.0],["2017-05-22",31.2691,31.4314,31.0699,31.4018,257300.0],["2017-05-23",31.5346,31.5346,31.0551,31.3207,169600.0],["2017-05-24",31.4166,31.9772,31.3576,31.5936,153500.0],["2017-05-25",31.7412,31.8444,31.3502,31.4682,178400.0],["2017-05-26",31.4977,31.66,31.0994,31.6158,130700.0],["2017-05-30",31.4904,31.719,31.0846,31.4977,127400.0],["2017-05-31",31.6305,31.7633,31.1879,31.7338,187500.0],["2017-06-01",31.8371,33.1501,31.6895,33.1501,239300.0],["2017-06-02",33.2165,34.3229,32.973,33.4083,275300.0],["2017-06-05",33.3492,33.3492,32.6854,32.7001,163000.0],["2017-06-06",32.3755,32.7296,32.0805,32.3977,134000.0],["2017-06-07",32.4272,32.7149,32.2206,32.2723,235300.0],["2017-06-08",32.2059,33.3714,31.9403,33.1279,140100.0],["2017-06-09",29.8897,30.0519,28.6209,28.9676,616600.0],["2017-06-12",28.975,30.1478,28.975,29.9192,707900.0],["2017-06-13",30.0003,30.6863,29.9118,30.2216,418500.0],["2017-06-14",30.2585,30.3839,29.838,30.1405,402300.0],["2017-06-15",29.6757,30.1626,29.5503,29.7569,242000.0],["2017-06-16",29.27,29.6462,28.5176,29.2479,472900.0],["2017-06-19",29.329,29.8897,29.2184,29.5061,200700.0],["2017-06-20",29.3143,29.3217,28.5988,28.6725,176300.0],["2017-06-21",28.8127,28.9455,28.2521,28.3406,153400.0],["2017-06-22",28.0308,28.2963,27.5292,28.2594,262800.0],["2017-06-23",28.0013,28.6283,27.957,28.525,367200.0],["2017-06-26",28.6799,29.2626,28.6356,29.1446,223800.0],["2017-06-27",29.1299,29.5946,28.8938,29.3438,225700.0],["2017-06-28",29.6241,30.0446,29.4249,29.7274,253400.0],["2017-06-29",29.5725,30.1331,29.3659,29.4766,228400.0],["2017-06-30",29.3585,29.9782,29.3585,29.4102,162800.0],["2017-07-03",29.602,30.1626,29.4471,29.838,105300.0],["2017-07-05",29.8306,29.8306,28.9012,29.4028,204400.0],["2017-07-06",29.4028,29.8823,29.152,29.2184,206300.0],["2017-07-07",29.3659,29.6536,29.211,29.5282,246100.0],["2017-07-10",29.3585,29.5798,28.9528,28.975,240600.0],["2017-07-11",28.9823,29.543,28.7242,28.9381,180100.0],["2017-07-12",29.1815,29.6462,28.9455,29.1668,149400.0],["2017-07-13",29.1889,29.2995,28.584,28.8864,268800.0],["2017-07-14",28.7832,29.5061,28.7832,29.211,171400.0],["2017-07-17",29.093,29.3881,28.9086,29.034,167400.0],["2017-07-18",28.9823,29.093,28.6504,28.8717,106900.0],["2017-07-19",28.9159,29.4028,28.9086,29.1225,265700.0],["2017-07-20",29.1668,29.543,28.9676,29.3217,136300.0],["2017-07-21",29.5061,29.5061,28.9897,29.0635,154400.0],["2017-07-24",28.9971,29.4766,28.8348,29.4028,227100.0],["2017-07-25",28.3996,28.4807,26.2235,27.3153,1006500.0],["2017-07-26",27.271,27.6029,26.9464,27.0202,358300.0],["2017-07-27",27.0497,27.4333,26.9686,27.3153,309000.0],["2017-07-28",27.2194,27.5882,26.7473,27.5218,295800.0],["2017-07-31",27.5513,28.2594,27.2931,27.8464,167700.0],["2017-08-01",28.0603,28.1562,27.4849,27.5513,255800.0],["2017-08-02",27.5218,27.6398,26.8136,26.9243,219900.0],["2017-08-03",26.8948,27.1456,26.526,26.5555,247300.0],["2017-08-04",26.5924,26.9317,26.5333,26.9095,121900.0],["2017-08-07",26.9095,27.0644,26.5407,26.7104,143100.0],["2017-08-08",26.7104,27.4628,26.6956,26.9907,196600.0],["2017-08-09",26.7841,27.1677,26.3932,26.585,189900.0],["2017-08-10",26.4522,26.5702,26.253,26.3121,225100.0],["2017-08-11",26.1645,26.4965,25.8326,26.1645,272900.0],["2017-08-14",26.3637,26.7472,26.3637,26.6145,165700.0],["2017-08-15",26.6883,26.6883,25.9285,25.9358,204000.0],["2017-08-16",26.0734,26.3635,25.9991,26.1329,171000.0],["2017-08-17",26.0734,26.2519,25.8503,25.9619,346400.0],["2017-08-18",25.7759,26.2445,25.7313,26.066,245600.0],["2017-08-21",25.9991,26.2445,25.7388,25.8949,242500.0],["2017-08-22",25.9396,26.0585,25.7685,25.9916,258900.0],["2017-08-23",25.828,27.3972,25.828,27.2113,533900.0],["2017-08-24",27.4418,27.4418,26.8692,26.9435,271700.0],["2017-08-25",27.0328,27.1964,26.5196,26.8171,270200.0],["2017-08-28",26.8915,27.3749,26.7576,26.9063,221500.0],["2017-08-29",26.7874,27.0625,26.5717,26.9658,185100.0],["2017-08-30",26.9807,27.2707,26.884,27.122,158300.0],["2017-08-31",27.1889,27.65,26.9584,27.2559,230700.0],["2017-09-01",27.3674,27.7913,27.3005,27.6203,152700.0],["2017-09-05",27.5757,27.8136,26.9063,27.2038,204500.0],["2017-09-06",27.3154,27.5682,27.1369,27.2187,197600.0],["2017-09-07",27.2707,27.2707,26.5791,26.9361,150900.0],["2017-09-08",26.7799,27.6277,26.6237,27.5236,175300.0],["2017-09-11",27.7244,28.0665,27.4046,27.9029,225600.0],["2017-09-12",27.9698,28.2375,27.8285,28.1111,156500.0],["2017-09-13",28.0888,28.2375,27.8359,27.9996,223200.0],["2017-09-14",27.9996,28.126,27.5459,27.65,248900.0],["2017-09-15",27.6575,28.2227,27.5087,28.2078,346600.0],["2017-09-18",28.2227,28.4011,27.9698,28.1706,180300.0],["2017-09-19",28.2598,28.5573,27.9549,28.3045,201400.0],["2017-09-20",28.2003,28.4309,28.0144,28.2673,236400.0],["2017-09-21",28.2227,28.7432,28.2227,28.4532,226100.0],["2017-09-22",28.5127,28.9217,28.5127,28.7804,156100.0],["2017-09-25",28.7655,29.2117,28.7655,29.0407,170500.0],["2017-09-26",28.9589,29.6728,28.8697,29.4497,246100.0],["2017-09-27",29.6357,30.3942,29.0705,30.3421,212600.0],["2017-09-28",30.2826,30.8181,30.0744,30.7586,162500.0],["2017-09-29",30.766,30.9371,30.5281,30.8404,284000.0],["2017-10-02",30.8776,31.3833,30.4091,31.3536,198300.0],["2017-10-03",31.413,31.5543,31.1751,31.3312,192700.0],["2017-10-04",31.3015,31.5767,31.0635,31.2346,121300.0],["2017-10-05",31.3387,31.3833,30.952,31.0263,105700.0],["2017-10-06",30.952,31.0338,30.5727,30.8776,116500.0],["2017-10-09",30.8776,31.2717,30.4686,30.595,135700.0],["2017-10-10",30.833,31.0486,30.6917,31.0486,119700.0],["2017-10-11",31.0487,31.4502,31.0189,31.3164,126000.0],["2017-10-12",31.2792,31.6659,31.0412,31.5172,117700.0],["2017-10-13",31.5469,31.7626,31.1825,31.532,144200.0],["2017-10-16",31.5618,31.8072,31.3089,31.5469,119900.0],["2017-10-17",31.532,31.8593,31.2197,31.361,135500.0],["2017-10-18",31.5767,32.0005,31.4056,31.7477,149800.0],["2017-10-19",31.651,31.8369,31.3833,31.8146,140400.0],["2017-10-20",32.1493,32.2906,31.7849,31.8741,218500.0],["2017-10-23",31.9485,32.1493,31.3833,31.4502,282600.0],["2017-10-24",23.2028,26.6981,23.1731,25.5677,1911000.0],["2017-10-25",25.2851,27.4492,25.2851,27.122,587800.0],["2017-10-26",27.0328,27.412,26.3263,26.5866,265100.0],["2017-10-27",26.3932,26.6535,26.118,26.6386,234700.0],["2017-10-30",26.4453,26.5048,25.0992,25.4041,260700.0],["2017-10-31",25.5826,25.7165,25.2331,25.4487,193700.0],["2017-11-01",25.6867,25.7239,25.0248,25.3,210300.0],["2017-11-02",25.2703,25.5082,25.1587,25.3,210700.0],["2017-11-03",25.2702,25.4785,25.0174,25.0918,209500.0],["2017-11-06",25.1364,25.471,25.1066,25.2926,180100.0],["2017-11-07",25.4339,25.4339,24.8389,25.1141,278900.0],["2017-11-08",25.1438,25.1438,24.653,24.9356,193900.0],["2017-11-09",24.7348,25.2182,24.5935,24.8687,157200.0],["2017-11-10",24.824,25.0769,24.7274,24.8166,159300.0],["2017-11-13",24.6084,25.181,24.4819,24.8464,222400.0],["2017-11-14",24.6307,24.9951,24.5563,24.8464,115500.0],["2017-11-15",24.6158,25.0546,24.1324,24.534,279000.0],["2017-11-16",24.5861,25.3372,24.5861,25.3,381700.0],["2017-11-17",25.1463,25.4912,24.6888,25.2887,162800.0],["2017-11-20",25.2587,25.3487,25.1313,25.3262,139400.0],["2017-11-21",25.4987,25.5362,25.2812,25.3937,165100.0],["2017-11-22",25.3862,25.7237,25.1612,25.2287,132100.0],["2017-11-24",25.3787,25.3862,25.0038,25.2362,62600.0],["2017-11-27",25.2362,25.6337,25.1987,25.2062,138300.0],["2017-11-28",25.2512,25.7387,25.2512,25.6712,241600.0],["2017-11-29",25.7237,26.7962,25.7237,26.4662,355700.0],["2017-11-30",26.6012,26.7662,26.1512,26.2487,193400.0],["2017-12-01",26.2862,26.4062,25.1538,25.6787,185900.0],["2017-12-04",26.0012,26.2712,25.6787,25.7237,224800.0],["2017-12-05",25.7762,25.7762,25.1762,25.2212,258400.0],["2017-12-06",25.2363,25.5287,25.0563,25.2588,142300.0],["2017-12-07",25.1613,25.4312,24.8688,25.1313,209700.0],["2017-12-08",25.2588,25.2588,24.8088,25.1388,229200.0],["2017-12-11",25.2437,25.5962,25.1613,25.5437,180500.0],["2017-12-12",25.5662,26.4062,25.4462,26.2112,218000.0],["2017-12-13",26.1662,26.5562,25.9712,26.0987,288600.0],["2017-12-14",26.1887,26.1887,25.5362,25.6187,230200.0],["2017-12-15",25.7537,26.7137,25.7237,26.4737,912700.0],["2017-12-18",26.6462,27.3736,26.6462,27.0587,244500.0],["2017-12-19",27.0737,27.2837,26.5412,26.6312,235700.0],["2017-12-20",26.5412,27.3136,26.5412,27.2161,209800.0],["2017-12-21",27.2986,28.1011,27.0062,27.9436,232600.0],["2017-12-22",28.0486,28.0486,27.6361,27.6811,208800.0],["2017-12-26",27.5836,28.7086,27.5836,28.6111,225200.0],["2017-12-27",28.6186,28.6561,28.1611,28.3411,247700.0],["2017-12-28",28.4836,28.7011,28.1236,28.6411,196400.0],["2017-12-29",28.7236,29.211,28.6486,28.9261,246100.0],["2018-01-02",29.0536,29.3535,28.7986,29.316,251000.0],["2018-01-03",29.2936,29.4435,28.8061,29.0611,167300.0],["2018-01-04",29.2785,29.5935,29.0236,29.0311,230000.0],["2018-01-05",29.1436,29.2261,28.6261,28.7761,156800.0],["2018-01-08",28.6861,29.0536,28.5436,28.8211,225700.0],["2018-01-09",28.8136,28.8136,27.8536,28.2361,438800.0],["2018-01-10",28.1761,28.6261,28.1686,28.3636,201400.0],["2018-01-11",28.3861,29.481,28.3861,29.406,149000.0],["2018-01-12",29.3985,29.961,29.3985,29.811,146000.0],["2018-01-16",29.9235,30.306,29.3085,29.331,164000.0],["2018-01-17",29.5035,29.781,29.1585,29.4885,261000.0],["2018-01-18",29.4135,29.691,28.9261,28.9786,159100.0],["2018-01-19",28.9036,29.4135,28.8136,29.3835,120400.0],["2018-01-22",29.3835,29.8185,29.0011,29.571,243900.0],["2018-01-23",29.5785,29.901,29.1585,29.706,158400.0],["2018-01-24",29.8185,29.9985,29.5635,29.6385,163200.0],["2018-01-25",29.871,29.871,29.346,29.8635,262100.0],["2018-01-26",29.9385,29.9985,29.406,29.5785,133400.0],["2018-01-29",29.571,29.7435,29.1885,29.361,121100.0],["2018-01-30",29.0911,29.766,29.0911,29.466,179600.0],["2018-01-31",29.6085,29.751,28.8736,29.1661,153200.0],["2018-02-01",29.0311,29.406,28.4386,28.6636,207800.0],["2018-02-02",28.4761,28.6336,28.1836,28.2586,152300.0],["2018-02-05",27.9811,28.3336,26.8862,26.9087,220200.0],["2018-02-06",26.3087,26.9462,26.1662,26.5487,409700.0],["2018-02-07",26.5262,27.3062,26.3012,27.1337,224400.0],["2018-02-08",27.1787,27.1787,26.2862,26.4212,207600.0],["2018-02-09",27.7486,28.4311,26.4362,28.2361,402400.0],["2018-02-12",28.2061,28.5061,27.1262,28.0711,274000.0],["2018-02-13",27.8386,28.1086,27.3886,27.9436,253400.0],["2018-02-14",27.7111,29.1811,27.7111,29.0086,227500.0],["2018-02-15",29.2335,29.691,28.7386,29.6385,147700.0],["2018-02-16",29.586,29.9235,29.3685,29.541,113400.0],["2018-02-20",29.346,29.5785,28.8886,28.9486,170900.0],["2018-02-21",29.0161,29.7735,28.8886,29.0761,152400.0],["2018-02-22",29.0836,29.8485,29.0686,29.2486,135000.0],["2018-02-23",29.4261,29.7509,29.1088,29.7358,98300.0],["2018-02-26",29.8416,29.9096,29.4185,29.8038,96500.0],["2018-02-27",29.7887,30.1362,28.9577,28.9577,166400.0],["2018-02-28",29.0257,29.1466,27.8396,27.9378,200700.0],["2018-03-01",27.8773,28.4742,27.7791,28.24,135500.0],["2018-03-02",27.8925,28.3986,27.6809,28.2853,271100.0],["2018-03-05",28.1115,28.2551,27.6129,28.1418,240500.0],["2018-03-06",28.2626,28.6102,27.8849,28.5195,260900.0],["2018-03-07",28.3382,29.6905,28.3382,29.5394,220000.0],["2018-03-08",29.6678,29.7283,29.003,29.5092,154100.0],["2018-03-09",29.6603,29.9851,29.4563,29.8945,162500.0],["2018-03-12",29.8945,30.1438,29.6905,30.0985,120600.0],["2018-03-13",30.1816,30.5668,29.8718,29.9776,112400.0],["2018-03-14",30.038,30.038,29.1994,29.343,124600.0],["2018-03-15",29.4336,29.4714,28.935,29.3279,90300.0],["2018-03-16",29.3354,30.0531,29.2523,29.7736,298300.0],["2018-03-19",29.6905,29.6905,28.8066,29.2674,134900.0],["2018-03-20",29.0408,29.5167,29.0408,29.3128,107400.0],["2018-03-21",29.3732,29.8341,28.9124,29.3128,93500.0],["2018-03-22",28.9728,29.0559,27.6809,27.7036,195000.0],["2018-03-23",27.7111,27.7111,26.2153,26.2304,215100.0],["2018-03-26",26.6837,26.8423,26.2531,26.7441,168800.0],["2018-03-27",26.8272,26.8272,26.2304,26.3588,150700.0],["2018-03-28",26.3588,26.9405,26.3588,26.8348,102200.0],["2018-03-29",26.9783,27.4241,26.933,27.2654,247100.0],["2018-04-02",27.1974,27.1974,26.3664,26.7366,175300.0],["2018-04-03",26.8952,27.4467,26.7668,27.273,161900.0],["2018-04-04",26.9103,27.8245,26.9103,27.7565,105700.0],["2018-04-05",27.9529,28.1418,27.5978,27.9982,145600.0],["2018-04-06",27.6356,28.1191,27.0161,27.2125,145800.0],["2018-04-09",27.3561,27.4165,26.5628,26.6081,157400.0],["2018-04-10",27.0312,27.5072,26.661,27.4014,127500.0],["2018-04-11",27.2805,27.3863,27.0388,27.1747,65100.0],["2018-04-12",27.1974,27.3561,27.0237,27.1974,84100.0],["2018-04-13",27.1974,27.2352,26.9708,27.0992,79500.0],["2018-04-16",27.1974,27.5751,26.865,27.4618,113300.0],["2018-04-17",27.5374,27.6658,27.205,27.2956,136200.0],["2018-04-18",27.4014,27.6658,27.1294,27.4316,100000.0],["2018-04-19",27.3032,27.3032,26.8272,26.9254,125200.0],["2018-04-20",26.8348,26.9557,26.5477,26.6837,113500.0],["2018-04-23",26.4419,27.56,26.4419,26.7215,229700.0],["2018-04-24",26.7592,27.0614,26.5779,26.8877,149200.0],["2018-04-25",26.8348,27.3032,26.4797,26.5175,140000.0],["2018-04-26",26.6686,26.6686,26.1397,26.5024,142000.0],["2018-04-27",26.4948,26.4948,25.83,25.8753,121600.0],["2018-04-30",25.9206,26.0264,25.218,25.2256,184200.0],["2018-05-01",25.1576,25.6713,24.591,25.5807,199900.0],["2018-05-02",25.5127,25.8602,25.1349,25.7469,227100.0],["2018-05-03",25.6789,26.0415,25.4976,25.8375,130700.0],["2018-05-04",25.694,26.5552,25.6864,26.389,111200.0],["2018-05-07",26.5175,26.6988,26.3437,26.5401,117400.0],["2018-05-08",26.3211,26.9179,26.3211,26.6837,146000.0],["2018-05-09",26.797,27.0161,26.3437,26.9103,147600.0],["2018-05-10",27.0085,27.3183,26.933,27.069,152700.0],["2018-05-11",27.0463,27.3334,26.9632,27.1974,93500.0],["2018-05-14",27.2201,27.3787,27.0614,27.1068,138400.0],["2018-05-15",26.9481,27.5978,26.8877,27.5298,192700.0],["2018-05-16",27.3938,28.0284,27.3938,27.8773,134600.0],["2018-05-17",27.9421,28.2924,27.8278,28.2086,124300.0],["2018-05-18",28.2924,28.4828,28.1629,28.2848,147500.0],["2018-05-21",28.4219,28.856,28.2315,28.7722,109800.0],["2018-05-22",28.8179,28.8331,27.9345,27.9802,168000.0],["2018-05-23",27.8431,28.1629,27.6908,28.0411,112800.0],["2018-05-24",27.9954,28.1934,27.6527,27.9345,95200.0],["2018-05-25",27.8735,28.3914,27.7822,27.7974,147800.0],["2018-05-29",27.5994,28.1249,27.2871,28.0411,92400.0],["2018-05-30",28.1782,29.1149,28.1172,28.9245,255700.0],["2018-05-31",29.0083,29.0083,28.1934,28.2619,134800.0],["2018-06-01",28.5209,28.5818,27.8507,28.0182,219100.0],["2018-06-04",28.1172,28.4295,27.7745,28.0106,263800.0],["2018-06-05",27.9878,28.3686,27.6451,28.3381,148700.0],["2018-06-06",28.2162,28.4143,28.0944,28.1325,180700.0],["2018-06-07",28.1706,28.5513,27.9421,28.4295,128000.0],["2018-06-08",28.4676,28.6884,28.3609,28.6123,144600.0],["2018-06-11",28.6199,28.9702,28.5437,28.9474,149300.0],["2018-06-12",28.9854,29.4652,28.8255,29.4271,295900.0],["2018-06-13",29.5642,29.6175,29.3434,29.5718,166800.0],["2018-06-14",29.7013,29.8765,29.5795,29.747,210300.0],["2018-06-15",29.6632,29.9298,28.856,29.8155,518200.0],["2018-06-18",29.648,29.7775,29.153,29.4119,221400.0],["2018-06-19",29.2901,29.7165,28.7036,29.6632,231000.0],["2018-06-20",29.747,29.7775,29.2063,29.7089,337000.0],["2018-06-21",29.8079,29.8079,28.6199,28.7341,275700.0],["2018-06-22",28.8712,28.9474,28.5513,28.696,261100.0],["2018-06-25",28.5437,28.5437,27.9268,28.0335,222700.0],["2018-06-26",28.0106,28.8103,27.8888,28.6732,124400.0],["2018-06-27",28.7265,28.9473,28.0944,28.1096,93900.0],["2018-06-28",28.1172,28.8484,27.8735,28.399,167400.0],["2018-06-29",28.4066,28.8636,28.3305,28.3305,132500.0],["2018-07-02",28.0639,28.6046,27.6298,28.5742,145600.0],["2018-07-03",28.9093,29.4043,28.8255,29.2672,80600.0],["2018-07-05",29.252,29.7394,29.0692,29.6937,203100.0],["2018-07-06",29.7394,30.0669,29.6328,29.7242,122800.0],["2018-07-09",29.8536,30.1887,29.7394,29.8003,117900.0],["2018-07-10",29.7165,29.7851,29.3586,29.5947,150600.0],["2018-07-11",29.4271,30.0288,29.3814,29.7775,164100.0],["2018-07-12",30.0212,30.1202,29.3967,29.6404,129600.0],["2018-07-13",29.6404,30.1202,29.6175,29.846,118400.0],["2018-07-16",29.846,29.8689,29.1377,29.4195,143000.0],["2018-07-17",29.3205,29.7622,29.2824,29.3662,144800.0],["2018-07-18",29.3434,29.6328,28.9778,29.6023,201000.0],["2018-07-19",29.5185,30.0364,29.3205,29.9222,189900.0],["2018-07-20",29.8765,30.2192,29.7698,29.9298,171200.0],["2018-07-23",29.8156,30.2116,29.7318,29.9146,152900.0],["2018-07-24",29.6861,33.7986,29.2748,33.433,1022500.0],["2018-07-25",33.3797,34.4687,33.3797,34.3545,580500.0],["2018-07-26",34.1489,34.5754,33.2502,33.5777,426900.0],["2018-07-27",33.5168,33.5168,31.9936,32.184,359100.0],["2018-07-30",32.184,32.8314,32.184,32.4582,189800.0],["2018-07-31",32.6562,33.235,32.4963,32.9532,338400.0],["2018-08-01",32.9456,33.0751,32.542,33.0065,241800.0],["2018-08-02",32.7933,33.0065,32.6181,32.9608,165000.0],["2018-08-03",33.0446,33.3949,32.443,32.5039,99600.0],["2018-08-06",32.5115,32.8314,32.3059,32.4125,134800.0],["2018-08-07",32.5267,32.9913,32.4201,32.7933,108300.0],["2018-08-08",32.8314,33.0446,32.5953,32.9075,94700.0],["2018-08-09",32.9151,33.1588,32.6562,33.0751,127900.0],["2018-08-10",32.8618,33.3035,32.7095,32.9456,82200.0],["2018-08-13",33.0065,33.0522,32.4506,32.641,111100.0],["2018-08-14",32.8085,33.433,32.8085,33.0065,96900.0],["2018-08-15",32.8999,33.0675,32.3897,32.4734,72800.0],["2018-08-16",32.5386,33.1138,32.3622,32.7533,104400.0],["2018-08-17",32.6843,32.9987,32.5079,32.9067,67700.0],["2018-08-20",32.9987,33.2288,32.738,33.0524,108800.0],["2018-08-21",33.0908,33.8806,33.0908,33.7196,120700.0],["2018-08-22",33.5739,33.7426,33.2058,33.3208,108900.0],["2018-08-23",33.2595,33.4742,33.1368,33.2825,71400.0],["2018-08-24",33.2978,33.896,33.1751,33.827,96300.0],["2018-08-27",33.873,33.9573,33.5356,33.781,182900.0],["2018-08-28",33.85,33.896,33.5202,33.7426,117400.0],["2018-08-29",33.8423,34.0647,33.758,33.781,71300.0],["2018-08-30",33.7349,34.1107,33.5432,33.9343,104500.0],["2018-08-31",33.7886,34.0877,33.5049,33.8193,114600.0],["2018-09-04",33.6889,33.7273,32.4006,32.6383,278700.0],["2018-09-05",32.5156,32.7533,32.2856,32.646,165600.0],["2018-09-06",32.6997,32.9757,32.4082,32.853,105600.0],["2018-09-07",32.8454,33.1138,32.554,32.8147,96600.0],["2018-09-10",33.1905,33.5049,32.7303,32.784,100800.0],["2018-09-11",32.623,32.8914,32.5923,32.715,90000.0],["2018-09-12",32.6613,32.9681,32.5463,32.715,110300.0],["2018-09-13",32.853,33.0218,32.5616,32.7917,124900.0],["2018-09-14",32.6843,33.1675,32.6843,33.0218,182400.0],["2018-09-17",33.1061,33.1061,32.531,32.5693,233000.0],["2018-09-18",32.6153,32.646,32.0862,32.2089,136500.0],["2018-09-19",32.1552,32.5846,31.7717,32.0401,124600.0],["2018-09-20",32.3852,32.6613,32.2549,32.5923,120000.0],["2018-09-21",32.6996,34.2104,32.6996,33.8806,500600.0],["2018-09-24",33.7886,33.965,33.2748,33.9573,168400.0],["2018-09-25",34.1107,34.3485,34.0264,34.0494,139700.0],["2018-09-26",34.1107,34.3178,33.4819,33.5279,177500.0],["2018-09-27",33.6199,34.1721,33.4205,33.9573,139300.0],["2018-09-28",33.85,34.3331,33.758,33.9267,140800.0],["2018-10-01",33.965,34.1644,31.9788,32.1245,214200.0],["2018-10-02",32.1245,32.6076,32.1245,32.4313,104000.0],["2018-10-03",32.5923,32.9144,32.1322,32.7917,77200.0],["2018-10-04",32.6,32.7073,32.2932,32.4466,123900.0],["2018-10-05",32.4849,33.2442,31.8178,31.8484,208500.0],["2018-10-08",31.8254,32.508,31.6797,32.2395,160800.0],["2018-10-09",32.1398,32.4236,31.6184,32.0018,134800.0],["2018-10-10",31.8561,32.1475,30.9819,31.0432,150700.0],["2018-10-11",30.8975,31.0586,29.7702,29.7932,150600.0],["2018-10-12",30.2917,30.422,28.8806,29.3407,290200.0],["2018-10-15",29.1413,30.1843,29.1413,29.7625,204800.0],["2018-10-16",29.9159,30.6981,29.5401,30.6674,138300.0],["2018-10-17",30.422,30.7288,30.1306,30.6444,159700.0],["2018-10-18",30.5217,30.7288,29.6168,29.7855,113800.0],["2018-10-19",29.6935,30.2456,29.4251,29.6091,100300.0],["2018-10-22",29.7549,29.9849,29.4021,29.7318,163600.0],["2018-10-23",32.0555,32.0555,29.5018,30.238,681900.0],["2018-10-24",30.0003,30.6444,29.5248,29.5708,275200.0],["2018-10-25",29.8239,29.9619,29.2487,29.7088,224700.0],["2018-10-26",29.3101,29.6782,28.5202,29.1337,124000.0],["2018-10-29",29.4021,29.7625,28.3285,28.8116,187700.0],["2018-10-30",28.8346,29.5631,28.7886,29.2564,210500.0],["2018-10-31",29.6168,29.7549,29.0263,29.057,226700.0],["2018-11-01",29.1644,29.6091,29.1644,29.4021,289000.0],["2018-11-02",29.4481,30.215,29.4481,29.6398,272000.0],["2018-11-05",29.6398,30.2303,29.4481,29.5708,162000.0],["2018-11-06",29.4711,30.3223,29.4711,30.0769,82200.0],["2018-11-07",30.1766,30.6674,29.9312,30.33,206300.0],["2018-11-08",30.192,30.5064,29.4711,29.9542,145200.0],["2018-11-09",29.8162,30.0769,29.08,29.241,138700.0],["2018-11-12",29.2947,29.5401,28.7963,28.988,164500.0],["2018-11-13",29.103,29.7855,29.0263,29.1644,148600.0],["2018-11-14",29.5478,30.2533,29.4251,29.6168,307600.0],["2018-11-15",29.5248,29.7625,29.172,29.5631,254900.0],["2018-11-16",29.482,30.0616,29.3893,29.9534,153200.0],["2018-11-19",29.8761,30.2161,29.4433,29.652,120500.0],["2018-11-20",29.4047,29.8143,28.4619,28.5469,125400.0],["2018-11-21",28.5856,29.5747,28.5856,29.2424,82200.0],["2018-11-23",28.8715,29.5593,28.8715,29.142,68800.0],["2018-11-26",29.482,29.6056,28.7324,28.9874,160600.0],["2018-11-27",28.8637,29.2579,28.6783,28.8097,158000.0],["2018-11-28",28.9333,29.9534,28.5624,29.9225,166200.0],["2018-11-29",29.7061,30.2625,29.482,29.5747,122500.0],["2018-11-30",29.4433,29.907,29.2115,29.7911,162500.0],["2018-12-03",29.9379,30.0925,28.9565,29.2656,247100.0],["2018-12-04",29.3661,29.3661,27.6427,27.6968,145500.0],["2018-12-06",27.3259,27.6505,26.9395,27.635,157300.0],["2018-12-07",27.5655,28.091,27.21,27.4186,182900.0],["2018-12-10",27.4805,27.5191,26.754,27.125,158000.0],["2018-12-11",27.5191,27.805,26.8854,27.125,204500.0],["2018-12-12",27.5268,28.1682,27.3955,27.5964,139500.0],["2018-12-13",27.5964,27.7664,27.2718,27.4495,156800.0],["2018-12-14",27.2486,27.7896,27.1636,27.38,140500.0],["2018-12-17",27.4418,27.9751,26.8931,27.0786,218300.0],["2018-12-18",27.3723,27.8591,27.1636,27.5114,187700.0],["2018-12-19",27.6968,27.8746,26.3058,26.5222,186100.0],["2018-12-20",26.5917,27.1404,26.3445,26.8004,186300.0],["2018-12-21",26.8777,27.5732,26.3522,26.5763,602000.0],["2018-12-24",26.5995,26.6149,25.6799,25.7262,74100.0],["2018-12-26",25.8576,27.1791,25.4944,27.1327,229200.0],["2018-12-27",26.6536,27.1868,26.2981,27.1791,142500.0],["2018-12-28",27.2718,27.7509,27.0245,27.2023,141900.0],["2018-12-31",27.3568,27.5655,26.669,27.38,189400.0],["2019-01-02",27.2254,27.6737,26.7695,27.2332,259900.0],["2019-01-03",27.2718,27.4032,26.6613,26.9318,187700.0],["2019-01-04",27.2486,28.7092,27.1868,28.6551,223000.0],["2019-01-07",28.4155,29.1961,28.3614,28.9874,187000.0],["2019-01-08",29.3661,29.8529,29.1729,29.7911,240300.0],["2019-01-09",29.9225,30.788,29.8916,30.5562,267100.0],["2019-01-10",30.5098,30.6412,30.1698,30.6334,221600.0],["2019-01-11",30.4866,30.703,30.077,30.5871,101400.0],["2019-01-14",30.4712,30.8807,30.1389,30.2007,158700.0],["2019-01-15",30.3862,30.5639,29.9766,30.363,109300.0],["2019-01-16",30.4402,30.7957,30.0307,30.193,125500.0],["2019-01-17",30.0075,30.5639,30.0075,30.533,130500.0],["2019-01-18",30.7185,31.6381,30.6721,31.4062,163100.0],["2019-01-22",31.2594,31.3753,30.3243,30.5948,316000.0],["2019-01-23",30.5948,30.873,29.8838,30.2548,215800.0],["2019-01-24",30.2702,30.7648,29.8375,29.9611,275600.0],["2019-01-25",30.3089,30.6953,29.9843,30.1002,155000.0],["2019-01-28",29.7525,29.992,29.2502,29.5129,168300.0],["2019-01-29",29.5129,29.8066,29.227,29.5902,95800.0],["2019-01-30",29.8297,30.1079,29.0724,29.5979,119900.0],["2019-01-31",29.6134,30.1543,29.5129,30.0384,181500.0],["2019-02-01",30.0384,30.0384,29.3661,29.6134,219500.0],["2019-02-04",29.5206,30.2548,29.4433,30.162,190800.0],["2019-02-05",30.2239,30.7339,30.0384,30.2161,213400.0],["2019-02-06",30.3011,30.363,29.9379,29.992,80000.0],["2019-02-07",29.7757,30.0075,29.4743,29.8761,176300.0],["2019-02-08",29.7061,30.1157,29.7061,29.9302,104800.0],["2019-02-11",30.1311,30.2393,29.8761,30.2161,320000.0],["2019-02-12",30.3939,30.8421,30.3939,30.5562,109800.0],["2019-02-13",30.6798,30.9426,30.4402,30.7339,104700.0],["2019-02-14",30.788,31.298,30.6103,30.873,193700.0],["2019-02-15",31.0507,31.9085,30.9271,31.6458,258000.0],["2019-02-19",31.4913,32.0863,31.4913,32.0322,196200.0],["2019-02-20",31.9781,32.3336,31.7308,32.2177,137600.0],["2019-02-21",32.2254,32.4031,31.8931,32.179,116900.0],["2019-02-22",32.2997,32.7433,32.1051,32.4787,149700.0],["2019-02-25",32.5176,32.8678,32.4009,32.5799,200500.0],["2019-02-26",30.1593,30.3306,28.5171,28.844,418800.0],["2019-02-27",28.5949,29.023,28.4938,28.6883,304700.0],["2019-02-28",28.7662,30.206,28.665,30.0659,371600.0],["2019-03-01",30.4084,30.4784,29.6067,29.848,204500.0],["2019-03-04",29.848,29.9181,29.4277,29.7624,377600.0],["2019-03-05",29.848,29.9803,29.381,29.739,164000.0],["2019-03-06",29.6768,29.6924,29.0074,29.0152,140000.0],["2019-03-07",29.0541,29.2876,28.6806,28.7195,150000.0],["2019-03-08",28.556,28.9296,28.556,28.7662,134500.0],["2019-03-11",28.735,29.381,28.735,29.2876,128100.0],["2019-03-12",29.2643,29.6379,29.1242,29.1631,106200.0],["2019-03-13",29.2487,29.6067,29.132,29.4511,205200.0],["2019-03-14",29.4666,29.5445,29.2254,29.3421,163000.0],["2019-03-15",29.3966,30.0348,29.3265,29.7157,518700.0],["2019-03-18",29.7546,30.0504,29.4355,29.9648,223100.0],["2019-03-19",30.1048,30.2839,29.9025,30.0037,177700.0],["2019-03-20",30.0815,30.0971,28.9296,28.9919,310000.0],["2019-03-21",28.9841,29.6534,28.9841,29.0853,155400.0],["2019-03-22",28.7895,28.844,27.6454,27.6532,232000.0],["2019-03-25",27.6376,28.1046,27.3341,27.9412,214100.0],["2019-03-26",28.2136,28.5794,27.8166,28.0657,359600.0],["2019-03-27",28.0735,28.7117,28.0346,28.5015,263100.0],["2019-03-28",28.6027,28.8206,28.0423,28.4315,147400.0],["2019-03-29",28.486,28.8362,28.198,28.2447,254500.0],["2019-04-01",28.5249,28.9763,28.4315,28.7895,208600.0],["2019-04-02",28.8362,28.8362,28.2914,28.3848,197300.0],["2019-04-03",28.6261,29.0386,28.5171,28.7973,246600.0],["2019-04-04",28.7973,29.2721,28.7195,29.0931,201900.0],["2019-04-05",29.1864,29.6145,29.1864,29.2798,161800.0],["2019-04-08",29.1787,29.1787,28.8284,29.0074,198300.0],["2019-04-09",28.914,28.9841,28.556,28.6416,119000.0],["2019-04-10",28.7273,28.9607,28.5482,28.8673,131000.0],["2019-04-11",28.953,29.2409,28.8985,29.0541,93900.0],["2019-04-12",29.2409,29.3888,28.9296,29.3343,126900.0],["2019-04-15",29.381,29.4978,29.1709,29.3732,73800.0],["2019-04-16",29.4666,29.7157,29.3421,29.6923,86400.0],["2019-04-17",29.8947,29.8947,29.5523,29.7702,81200.0],["2019-04-18",29.6456,30.0348,29.5133,29.8714,109200.0],["2019-04-22",29.8791,29.8791,27.2173,27.7466,588400.0],["2019-04-23",27.6143,27.9879,27.2485,27.8244,508900.0],["2019-04-24",27.8244,28.8751,27.7155,28.4237,268400.0],["2019-04-25",28.4471,28.4471,27.8244,28.2603,192600.0],["2019-04-26",28.3381,28.9452,28.1357,28.7662,295100.0],["2019-04-29",28.7973,29.2254,28.6728,28.8284,172300.0],["2019-04-30",28.9218,29.0853,28.4081,28.5716,291300.0],["2019-05-01",28.5872,28.5872,27.9645,28.1046,213900.0],["2019-05-02",28.089,28.4315,27.7155,28.1124,193100.0],["2019-05-03",28.3147,29.1942,28.268,29.1553,290600.0],["2019-05-06",28.6728,29.5133,28.5171,29.4589,314800.0],["2019-05-07",29.1008,29.2798,28.2836,28.4237,123700.0],["2019-05-08",28.4315,28.6572,28.2603,28.4004,88800.0],["2019-05-09",28.1824,28.5949,28.0112,28.4626,140700.0],["2019-05-10",28.3614,28.5949,27.8011,28.5716,110900.0],["2019-05-13",27.9956,27.9956,27.3808,27.5831,142200.0],["2019-05-14",27.5831,28.2369,27.3808,28.1046,162800.0],["2019-05-15",27.7855,28.4159,27.6999,28.2681,169000.0],["2019-05-16",28.3819,28.8214,28.1778,28.6016,125100.0],["2019-05-17",28.2641,28.5467,28.0993,28.1464,126000.0],["2019-05-20",27.9031,27.9894,27.7461,27.8717,135900.0],["2019-05-21",28.013,28.429,27.9345,28.3976,130500.0],["2019-05-22",28.3034,28.3819,27.8246,27.9109,300600.0],["2019-05-23",27.542,27.542,26.8278,27.0161,144300.0],["2019-05-24",27.1417,27.2673,26.8278,27.0554,283300.0],["2019-05-28",27.024,27.1574,26.765,26.8121,316900.0],["2019-05-29",26.608,26.8592,26.4667,26.7414,179400.0],["2019-05-30",26.8356,27.1103,26.2626,26.3568,188800.0],["2019-05-31",25.8702,26.3176,25.7368,26.0272,177900.0],["2019-06-03",25.933,26.9769,25.933,26.8906,227300.0],["2019-06-04",27.1731,27.7147,27.0397,27.4714,550700.0],["2019-06-05",27.4557,27.9737,27.1967,27.801,152000.0],["2019-06-06",27.6833,27.9109,27.3536,27.6676,171500.0],["2019-06-07",27.699,28.1621,27.597,27.9188,96500.0],["2019-06-10",27.958,28.3819,27.8403,27.9737,129900.0],["2019-06-11",28.1935,28.2877,27.6676,27.8481,110300.0],["2019-06-12",27.7461,28.2484,27.7225,28.0836,123000.0],["2019-06-13",28.1856,28.429,28.013,28.1621,106600.0],["2019-06-14",28.0914,28.1542,27.6362,27.6754,121900.0],["2019-06-17",27.7696,27.856,27.44,27.597,155900.0],["2019-06-18",27.7461,28.1699,27.4792,27.7225,144300.0],["2019-06-19",27.6755,27.8246,27.5028,27.5499,138400.0],["2019-06-20",27.6205,27.6911,27.2202,27.3929,256400.0],["2019-06-21",27.1967,27.2202,26.6315,26.6472,381500.0],["2019-06-24",26.6237,26.9455,26.5216,26.5295,254800.0],["2019-06-25",26.506,26.6786,26.2312,26.294,233800.0],["2019-06-26",26.3647,26.8435,26.3647,26.4275,331700.0],["2019-06-27",26.5766,27.5656,26.5766,27.5263,382300.0],["2019-06-28",27.5813,28.1228,27.5499,27.7696,608400.0],["2019-07-01",28.1856,28.4368,27.1182,27.4164,262500.0],["2019-07-02",27.44,27.5028,26.9847,27.1496,264300.0],["2019-07-03",27.2987,27.597,27.1182,27.3693,117500.0],["2019-07-05",27.181,27.4714,27.0397,27.4635,203800.0],["2019-07-08",27.4557,27.5577,27.2124,27.283,165000.0],["2019-07-09",27.2516,27.4243,27.0554,27.3929,375200.0],["2019-07-10",27.542,27.8717,27.1653,27.1888,193200.0],["2019-07-11",27.2202,27.2202,26.6237,26.7257,246000.0],["2019-07-12",26.765,27.2281,26.6472,27.2045,204500.0],["2019-07-15",27.283,27.4321,26.9141,27.3144,155400.0],["2019-07-16",27.1731,27.542,27.1653,27.2909,230000.0],["2019-07-17",27.2202,27.2202,26.7179,27.0711,229000.0],["2019-07-18",27.0161,27.4714,26.867,27.3066,199000.0],["2019-07-19",27.2438,27.283,26.6394,26.6629,170900.0],["2019-07-22",26.6551,26.8906,26.1763,26.3568,157500.0],["2019-07-23",26.4589,26.8199,26.3176,26.5844,203600.0],["2019-07-24",26.5295,27.3536,26.5295,27.2124,450200.0],["2019-07-25",26.2391,27.2438,25.7838,26.2391,432600.0],["2019-07-26",26.2862,26.922,26.2626,26.7414,218300.0],["2019-07-29",26.6629,26.9298,26.4432,26.6865,233800.0],["2019-07-30",26.506,27.2673,26.4039,27.2359,187800.0],["2019-07-31",27.2751,27.4714,26.765,26.8749,202700.0],["2019-08-01",26.9376,27.4086,26.3725,26.4353,230900.0],["2019-08-02",26.1842,26.3961,25.7054,25.9487,139900.0],["2019-08-05",25.4149,25.4463,24.5202,24.842,224500.0],["2019-08-06",24.9362,25.36,24.5908,25.1245,165800.0],["2019-08-07",24.7635,25.1952,24.528,25.0617,167900.0],["2019-08-08",25.258,25.878,25.258,25.7995,195900.0],["2019-08-09",25.7054,25.7603,25.1795,25.2266,133700.0],["2019-08-12",24.9283,25.0539,24.3867,24.4024,115300.0],["2019-08-13",24.3239,25.2815,24.2611,24.5751,208500.0],["2019-08-14",24.2062,24.4181,23.9315,24.1277,178700.0],["2019-08-15",24.1872,24.2347,23.8384,24.1,127600.0],["2019-08-16",24.2347,24.7342,24.2347,24.6787,172200.0],["2019-08-19",25.0037,25.2812,24.5756,24.6153,258100.0],["2019-08-20",24.5201,24.5836,24.0524,24.3061,151300.0],["2019-08-21",24.5915,24.7817,24.3299,24.5915,230000.0],["2019-08-22",24.7104,24.8372,24.3378,24.4964,187900.0],["2019-08-23",24.3219,24.8531,23.7908,23.9335,185200.0],["2019-08-26",24.211,24.2665,23.9573,24.0286,165300.0],["2019-08-27",24.2585,24.4012,23.7749,23.8384,242300.0],["2019-08-28",23.7194,24.2585,23.7036,24.1634,153000.0],["2019-08-29",24.4884,24.8214,24.4884,24.7262,99300.0],["2019-08-30",24.9007,24.9561,24.6549,24.7262,104200.0],["2019-09-03",24.5756,24.6153,23.9256,24.1475,243200.0],["2019-09-04",24.4805,24.5915,24.1872,24.5677,128100.0],["2019-09-05",24.9562,25.7648,24.9562,25.1861,162100.0],["2019-09-06",25.2574,25.3525,25.0592,25.1147,188500.0],["2019-09-09",25.297,25.741,25.1226,25.6855,203800.0],["2019-09-10",25.7251,26.6289,25.6221,26.5417,296200.0],["2019-09-11",26.7795,27.0728,26.3514,27.057,360300.0],["2019-09-12",27.1442,27.2393,26.6606,26.9777,239400.0],["2019-09-13",27.2155,27.4137,26.9064,27.1997,245000.0],["2019-09-16",27.0173,27.4771,26.7478,27.4216,154900.0],["2019-09-17",27.279,27.4454,26.8746,27.279,177500.0],["2019-09-18",27.2314,27.2314,26.6447,27.0728,272200.0],["2019-09-19",27.3027,27.5564,26.8826,26.8984,268500.0],["2019-09-20",26.9618,27.604,26.946,27.5564,711900.0],["2019-09-23",27.3107,27.826,27.3107,27.6278,213200.0],["2019-09-24",27.6357,27.9052,27.271,27.3661,307200.0],["2019-09-25",27.3741,28.1114,27.3424,28.0638,187200.0],["2019-09-26",27.9766,28.2223,27.826,27.9528,241600.0],["2019-09-27",28.1668,28.5315,28.0004,28.0876,130500.0],["2019-09-30",28.04,28.373,27.8735,28.1431,170100.0],["2019-10-01",28.373,28.6425,27.3265,27.3503,112000.0],["2019-10-02",27.057,27.1759,26.7161,26.8746,303800.0],["2019-10-03",26.7716,27.0887,26.502,27.0173,218800.0],["2019-10-04",27.057,27.493,26.7716,27.2472,199900.0],["2019-10-07",27.1125,27.3661,26.9618,27.168,225500.0],["2019-10-08",26.8984,27.1283,26.7161,26.9777,137000.0],["2019-10-09",27.2472,27.4375,26.8667,27.3424,116100.0],["2019-10-10",27.4454,27.818,27.3107,27.5088,121100.0],["2019-10-11",28.0083,28.6187,28.0083,28.2382,166000.0],["2019-10-14",28.04,28.254,27.5643,28.1748,174200.0],["2019-10-15",28.2303,28.587,28.0876,28.4681,176600.0],["2019-10-16",28.3016,28.6029,28.3016,28.5315,199600.0],["2019-10-17",28.7931,29.356,28.6742,29.3322,189600.0],["2019-10-18",29.1736,29.5542,29.134,29.459,154200.0],["2019-10-21",29.8554,30.2835,29.7524,29.9585,206100.0],["2019-10-22",29.8792,30.45,29.792,30.3232,178700.0],["2019-10-23",30.3311,30.339,29.9268,30.339,154200.0],["2019-10-24",30.4024,30.9098,28.4522,30.5689,400600.0],["2019-10-25",30.7116,31.7105,30.6403,30.6403,251000.0],["2019-10-28",30.7671,31.1238,30.5689,30.6323,183200.0],["2019-10-29",30.4104,30.997,30.3786,30.8226,184300.0],["2019-10-30",30.775,30.9177,30.2756,30.7116,153900.0],["2019-10-31",30.5134,30.672,30.0219,30.125,271600.0],["2019-11-01",30.4262,30.6006,30.1646,30.5531,267900.0],["2019-11-04",30.8622,31.1238,30.6482,31.0129,212100.0],["2019-11-05",31.1556,31.5361,31.0525,31.1714,156100.0],["2019-11-06",31.1556,31.3855,30.8305,31.3617,134000.0],["2019-11-07",31.544,31.7818,31.3537,31.5678,138400.0],["2019-11-08",31.4251,31.7898,31.3934,31.6154,115600.0],["2019-11-11",31.3141,31.6629,31.2031,31.322,102400.0],["2019-11-12",31.4647,31.7105,31.2903,31.441,130600.0],["2019-11-13",31.1397,31.5044,31.0287,31.4489,147300.0],["2019-11-14",31.4251,32.0672,31.3934,31.5916,270200.0],["2019-11-15",31.8113,31.963,31.5077,31.5956,127600.0],["2019-11-18",31.4598,31.7154,31.316,31.6994,114200.0],["2019-11-19",31.8272,31.8832,31.4198,31.4757,146900.0],["2019-11-20",31.268,31.8352,31.1802,31.276,171200.0],["2019-11-21",31.3559,31.4438,30.8366,30.9724,101000.0],["2019-11-22",31.0683,31.4118,31.0124,31.3239,92200.0],["2019-11-25",31.4678,31.9631,31.316,31.5716,212600.0],["2019-11-26",31.5796,31.8911,31.4997,31.6595,119500.0],["2019-11-27",31.7953,32.1468,31.7154,31.7873,96900.0],["2019-11-29",31.6355,31.9391,31.324,31.3879,91900.0],["2019-12-02",31.4438,31.6355,31.1562,31.4997,162300.0],["2019-12-03",31.0843,31.332,31.0284,31.1242,114100.0],["2019-12-04",31.3,31.6115,31.268,31.308,107700.0],["2019-12-05",31.4837,31.6755,31.308,31.5476,158900.0],["2019-12-06",31.9071,32.6741,31.9071,32.4504,248100.0],["2019-12-09",32.1628,32.4424,31.995,32.027,186600.0],["2019-12-10",32.011,32.3785,31.8832,32.1468,122300.0],["2019-12-11",32.1708,32.3705,32.003,32.2187,104200.0],["2019-12-12",32.1947,32.7619,31.9631,32.3385,157200.0],["2019-12-13",32.2267,32.3545,31.5317,31.5796,149500.0],["2019-12-16",31.8033,32.4104,31.3479,31.4038,250200.0],["2019-12-17",31.4358,31.6036,31.276,31.5077,275500.0],["2019-12-18",31.6994,32.1787,31.3879,31.9071,284900.0],["2019-12-19",31.6994,31.6994,30.2615,30.4372,314800.0],["2019-12-20",30.5011,31.0364,30.2135,30.3813,605400.0],["2019-12-23",30.3573,30.557,29.7502,30.0617,247100.0],["2019-12-24",30.0458,30.5091,30.0458,30.3973,89800.0],["2019-12-26",30.4053,30.4053,29.6703,29.7661,130900.0],["2019-12-27",29.87,29.9339,29.6543,29.854,136400.0],["2019-12-30",29.87,29.9818,29.5664,29.9179,161900.0],["2019-12-31",29.9179,30.1896,29.9099,29.9259,187200.0],["2020-01-02",30.2375,30.3094,29.5345,29.9179,269100.0],["2020-01-03",29.4945,29.846,29.3907,29.7262,169400.0],["2020-01-06",29.3827,29.878,29.2149,29.7342,172900.0],["2020-01-07",29.5984,29.6703,29.3427,29.4226,127100.0],["2020-01-08",29.3987,29.902,29.2868,29.5904,159500.0],["2020-01-09",29.7182,29.7182,29.3108,29.3667,111200.0],["2020-01-10",29.2708,29.3667,28.9832,29.3347,133200.0],["2020-01-13",29.3747,29.5425,29.0791,29.5265,222800.0],["2020-01-14",29.6064,30.0218,29.3507,29.8061,136400.0],["2020-01-15",29.6223,30.3253,29.6223,30.2614,196000.0],["2020-01-16",30.4452,30.7807,30.3573,30.7168,118400.0],["2020-01-17",30.8926,30.9085,30.589,30.6849,108600.0],["2020-01-21",30.5251,30.5251,30.0378,30.1017,164500.0],["2020-01-22",30.3174,30.3973,29.9499,30.1736,126200.0],["2020-01-23",30.1097,30.2135,29.6144,30.0458,153800.0],["2020-01-24",30.1816,30.2295,29.5265,29.7901,91000.0],["2020-01-27",29.2309,29.9179,29.2309,29.6064,129100.0],["2020-01-28",29.87,30.1656,29.6303,30.0378,155400.0],["2020-01-29",30.1336,30.2694,29.6064,29.6383,103800.0],["2020-01-30",29.3987,30.1736,29.3108,30.1416,145800.0],["2020-01-31",29.9579,29.9898,28.6557,28.7356,243500.0],["2020-02-03",28.9433,29.5105,28.9433,29.3667,182100.0],["2020-02-04",29.854,30.0138,29.4386,29.5824,122900.0],["2020-02-05",29.9499,30.6769,29.9499,30.6609,116200.0],["2020-02-06",30.8846,30.9804,30.3254,30.5331,117900.0],["2020-02-07",30.5091,30.5091,29.9339,29.9978,138500.0],["2020-02-10",29.9259,30.4212,29.9259,30.4132,78000.0],["2020-02-11",30.557,30.6289,30.1177,30.2215,191100.0],["2020-02-12",30.581,30.6609,30.3493,30.4212,172600.0],["2020-02-13",30.2295,30.7408,30.1017,30.3333,163300.0],["2020-02-14",30.3094,30.4212,30.1017,30.3174,114200.0],["2020-02-18",30.3014,30.4132,29.9898,30.3573,79500.0],["2020-02-19",30.1975,30.589,30.0697,30.4372,148400.0],["2020-02-20",31.1402,34.2718,30.8766,32.5143,367600.0],["2020-02-21",32.3412,32.4861,31.9549,31.9871,196200.0],["2020-02-24",30.8119,31.0131,29.7494,29.9265,184700.0],["2020-02-25",29.9104,29.9104,28.4616,28.4696,306600.0],["2020-02-26",28.7272,28.9123,28.1718,28.204,167800.0],["2020-02-27",27.552,28.2764,26.7954,26.8276,248400.0],["2020-02-28",25.9342,26.7954,25.5639,26.4251,355100.0],["2020-03-02",26.57,27.0127,25.7812,26.9644,224700.0],["2020-03-03",26.8356,27.2622,25.6202,25.8215,258800.0],["2020-03-04",26.3527,26.8839,25.902,26.8598,150100.0],["2020-03-05",25.9181,26.1998,24.8797,25.3063,161500.0],["2020-03-06",24.4773,25.3546,24.0829,24.8797,162200.0],["2020-03-09",22.8755,23.6563,21.8452,21.8855,221600.0],["2020-03-10",22.8111,22.8111,21.4991,22.6582,322100.0],["2020-03-11",21.8452,22.2638,20.9437,21.4025,283100.0],["2020-03-12",20.0986,20.7183,18.7222,18.859,277500.0],["2020-03-13",20.0583,20.4849,18.6578,19.9215,440200.0],["2020-03-16",17.6275,18.4887,16.2913,16.6777,301800.0],["2020-03-17",17.0399,18.3439,15.6152,18.1426,398500.0],["2020-03-18",16.8226,17.2733,13.3695,14.593,304700.0],["2020-03-19",14.5366,18.36,13.6754,17.5711,384500.0],["2020-03-20",17.4585,18.1587,16.1304,17.5631,483700.0],["2020-03-23",17.8046,18.1507,16.2109,17.6516,253800.0],["2020-03-24",18.851,19.9215,18.36,19.8088,367000.0],["2020-03-25",19.4949,20.3239,18.6014,19.2615,336700.0],["2020-03-26",19.6317,20.6942,19.4063,20.2998,236400.0],["2020-03-27",19.2534,20.7103,18.9636,20.1791,230800.0],["2020-03-30",20.163,20.5735,19.5834,19.9215,261400.0],["2020-03-31",19.7927,20.7425,19.3419,20.2756,324400.0],["2020-04-01",19.2615,19.6639,18.207,18.5853,231100.0],["2020-04-02",18.3036,19.3661,17.6275,18.5531,182500.0],["2020-04-03",18.3117,18.4405,17.0641,17.547,221800.0],["2020-04-06",18.4726,18.8671,17.7241,18.4163,260900.0],["2020-04-07",18.9797,20.163,18.6014,19.0924,209700.0],["2020-04-08",19.5593,19.9778,19.1085,19.7042,292600.0],["2020-04-09",20.1388,21.3542,20.0664,21.2737,239300.0],["2020-04-13",21.2979,21.2979,19.8732,20.1871,216800.0],["2020-04-14",20.9759,21.2013,20.2837,20.3803,149200.0],["2020-04-15",19.3741,19.5512,18.4002,18.7785,273200.0],["2020-04-16",18.8832,18.8832,17.6516,18.1024,179700.0],["2020-04-17",18.8188,19.8651,18.8188,19.6317,184700.0],["2020-04-20",19.0361,19.4868,18.8349,18.9073,122600.0],["2020-04-21",18.2553,18.6175,18.0138,18.2634,160200.0],["2020-04-22",18.7866,18.7866,17.9897,18.1346,149500.0],["2020-04-23",18.1426,18.9395,17.5309,18.2553,258000.0],["2020-04-24",18.6095,18.6095,17.3458,17.6758,135000.0],["2020-04-27",17.8287,19.0441,17.7885,18.5773,234700.0],["2020-04-28",19.3178,19.9537,19.1005,19.6076,231100.0],["2020-04-29",20.4769,21.1047,20.2515,20.7666,336700.0],["2020-04-30",20.163,20.163,19.4063,19.5915,281100.0],["2020-05-01",18.9636,19.3822,18.1024,18.6819,291100.0],["2020-05-04",18.2553,18.6336,17.7241,18.2634,172700.0],["2020-05-05",18.6336,19.0763,18.2634,18.4002,181900.0],["2020-05-06",18.3036,18.5853,17.547,17.6033,159600.0],["2020-05-07",17.9495,18.5692,17.8126,18.0702,141700.0],["2020-05-08",18.7141,19.1005,18.3197,19.0522,183200.0],["2020-05-11",18.5853,19.1085,18.0299,18.7383,311200.0],["2020-05-12",18.7141,18.8832,17.539,17.6194,287900.0],["2020-05-13",17.6275,17.6275,16.6375,16.8709,223300.0],["2020-05-14",16.3849,16.8995,15.5926,16.8668,211200.0],["2020-05-15",16.8995,17.1772,16.7116,17.1363,134400.0],["2020-05-18",18.0512,19.5132,17.9776,19.4479,342600.0],["2020-05-19",19.2763,19.5132,18.8108,18.8271,190000.0],["2020-05-20",19.3499,19.8563,19.309,19.4315,180300.0],["2020-05-21",19.2927,19.7501,19.2682,19.407,174700.0],["2020-05-22",20.232,20.232,19.2682,19.8073,138000.0],["2020-05-26",20.8037,21.8411,20.7547,21.6532,227200.0],["2020-05-27",22.421,22.715,21.4817,22.666,300400.0],["2020-05-28",23.1071,23.1071,21.694,21.7757,400300.0],["2020-05-29",21.3428,21.5062,20.477,20.8037,374100.0],["2020-06-01",21.0488,21.2448,20.5832,20.6731,275000.0],["2020-06-02",20.9426,21.3673,20.7221,20.9344,204700.0],["2020-06-03",21.5144,23.0336,21.5144,22.666,281200.0],["2020-06-04",22.2331,22.9519,21.9473,22.9437,206000.0],["2020-06-05",24.5038,25.5657,24.3241,25.3451,346000.0],["2020-06-08",25.729,25.9822,25.1899,25.4431,263900.0],["2020-06-09",24.9694,25.8189,24.61,25.4513,298700.0],["2020-06-10",25.1409,25.1409,23.9729,24.2016,431300.0],["2020-06-11",22.9846,23.0173,22.0208,22.2985,591200.0],["2020-06-12",23.5645,23.8667,21.7104,22.6579,339900.0],["2020-06-15",21.645,23.6299,21.5389,23.3195,335200.0],["2020-06-16",24.5528,24.6753,23.7442,24.2343,253900.0],["2020-06-17",24.316,24.4385,23.6135,23.8259,304400.0],["2020-06-18",23.8422,24.5202,23.5073,23.785,399500.0],["2020-06-19",24.1771,24.2016,23.4175,23.8422,1049600.0],["2020-06-22",23.5155,23.7034,22.9764,23.589,268600.0],["2020-06-23",24.0382,24.4793,23.6707,24.4221,331000.0],["2020-06-24",23.9157,24.1771,22.7967,23.1724,188900.0],["2020-06-25",23.0009,23.8422,22.9192,23.7279,468700.0],["2020-06-26",23.54,24.4466,22.9111,24.2996,1526500.0],["2020-06-29",24.8632,25.2961,24.7244,25.2879,276000.0],["2020-06-30",25.0266,25.4431,24.8714,24.9694,341600.0],["2020-07-01",24.7815,25.386,23.638,23.6707,329800.0],["2020-07-02",24.3241,24.8305,23.5237,23.687,475000.0],["2020-07-06",24.3895,24.5283,23.4747,23.8667,357600.0],["2020-07-07",23.5563,23.5972,22.8049,22.9111,220100.0],["2020-07-08",22.7967,23.295,22.4128,22.6824,214000.0],["2020-07-09",22.6089,22.6089,21.8002,21.8492,252400.0],["2020-07-10",22.1188,22.7395,21.9636,22.6824,287500.0],["2020-07-13",22.9111,23.4012,22.421,22.9601,189500.0],["2020-07-14",23.0254,23.54,22.6987,23.4747,156300.0],["2020-07-15",24.1526,25.0266,24.0791,24.7979,259900.0],["2020-07-16",24.6672,25.2634,24.5528,25.0919,160900.0],["2020-07-17",25.0511,25.5248,24.7244,25.0837,207500.0],["2020-07-20",24.8959,24.8959,24.2179,24.5283,281600.0],["2020-07-21",24.9449,25.1981,24.6672,24.7734,295600.0],["2020-07-22",24.512,24.9286,24.4711,24.8714,329000.0],["2020-07-23",25.8597,26.6275,25.1573,26.2518,522800.0],["2020-07-24",26.2926,26.2926,24.6672,24.7897,274900.0],["2020-07-27",24.6835,24.6835,24.0709,24.5038,258000.0],["2020-07-28",24.3241,24.708,24.2506,24.2833,191800.0],["2020-07-29",24.3241,25.0592,24.2996,24.9612,185800.0],["2020-07-30",24.4793,24.4793,23.8504,24.365,162200.0],["2020-07-31",24.1199,24.2669,23.6544,24.2588,244000.0],["2020-08-03",24.4711,24.6345,24.1118,24.3568,156100.0],["2020-08-04",24.1934,24.4385,23.9974,24.3241,144300.0],["2020-08-05",24.6917,25.0511,24.4221,25.0347,177200.0],["2020-08-06",25.0021,25.3941,24.8305,25.2879,134000.0],["2020-08-07",25.1818,26.0476,25.1818,25.9414,229800.0],["2020-08-10",25.9904,26.8317,25.9904,26.2599,228200.0],["2020-08-11",26.652,27.1339,26.2763,26.3824,208100.0],["2020-08-12",26.8725,26.8725,26.1374,26.3988,160800.0],["2020-08-13",26.1885,26.5678,26.0154,26.1885,116600.0],["2020-08-14",25.8752,26.708,25.8752,26.6173,139800.0],["2020-08-17",26.6173,26.6173,26.1061,26.4771,174700.0],["2020-08-18",26.4771,26.6255,25.7845,25.8999,234000.0],["2020-08-19",25.8834,26.4194,25.7762,26.0401,146300.0],["2020-08-20",25.6938,26.2462,25.6938,26.1143,109400.0],["2020-08-21",25.9082,26.2297,25.7268,26.0978,151500.0],["2020-08-24",26.4276,27.0296,25.9906,26.8729,166300.0],["2020-08-25",27.0543,27.112,26.5019,26.7492,154600.0],["2020-08-26",26.6668,26.7327,26.1473,26.271,184600.0],["2020-08-27",26.5348,27.0626,26.5348,26.7492,185100.0],["2020-08-28",26.9636,26.9636,26.3287,26.6338,155200.0],["2020-08-31",26.6091,26.6091,26.1968,26.2627,161800.0],["2020-09-01",26.1803,26.6585,25.6361,26.642,172700.0],["2020-09-02",26.642,27.0543,26.5843,26.8894,133300.0],["2020-09-03",26.9636,27.4831,26.3782,26.5184,208600.0],["2020-09-04",27.112,27.112,25.8092,25.8669,137700.0],["2020-09-08",25.7845,25.7845,24.8857,24.9187,172800.0],["2020-09-09",25.0424,25.0753,24.1353,24.2673,219800.0],["2020-09-10",24.3085,24.6053,23.789,23.9457,171000.0],["2020-09-11",24.0529,24.1353,23.5746,23.8797,121400.0],["2020-09-14",24.0364,24.696,23.9951,24.6218,167800.0],["2020-09-15",24.729,25.0506,24.4981,24.7208,167200.0],["2020-09-16",24.7702,25.4711,24.7702,25.166,181800.0],["2020-09-17",25.166,27.4419,25.1331,27.3429,606100.0],["2020-09-18",27.7552,28.3736,27.4501,27.8871,639500.0],["2020-09-21",27.2852,27.3512,26.5843,27.0791,418500.0],["2020-09-22",27.0626,27.4831,26.3452,26.8069,262900.0],["2020-09-23",26.642,26.9141,25.3475,25.5124,406200.0],["2020-09-24",25.6443,25.7185,24.9599,25.2732,267100.0],["2020-09-25",25.1001,25.6608,24.9764,25.6196,245600.0],["2020-09-28",26.0318,26.1308,25.7268,25.8752,172400.0],["2020-09-29",25.9247,25.9906,25.1413,25.6443,88200.0],["2020-09-30",25.669,26.3534,25.6525,25.8752,150000.0],["2020-10-01",25.9494,26.6585,25.8834,26.6338,146800.0],["2020-10-02",26.0813,28.1675,26.0813,28.0933,214600.0],["2020-10-05",28.2994,28.588,28.1345,28.5303,141900.0],["2020-10-06",28.9261,29.6023,28.3407,28.5303,151800.0],["2020-10-07",29.0333,29.594,28.5468,28.7447,159700.0],["2020-10-08",29.1982,29.2065,28.3736,28.72,98200.0],["2020-10-09",28.9756,29.0251,28.3901,28.8189,79200.0],["2020-10-12",28.9096,29.6847,28.5468,29.5775,99800.0],["2020-10-13",29.5693,29.8496,29.0663,29.5363,186400.0],["2020-10-14",29.5445,30.031,28.9096,28.9344,98200.0],["2020-10-15",28.7282,29.561,28.3984,29.4044,190000.0],["2020-10-16",29.4538,29.7672,29.058,29.7095,219300.0],["2020-10-19",29.8909,30.4516,28.8189,29.7095,203100.0],["2020-10-20",30.5093,30.9958,30.0723,30.097,163900.0],["2020-10-21",30.0805,30.4186,29.693,29.693,140200.0],["2020-10-22",29.9156,30.1465,29.5281,29.6188,198700.0],["2020-10-23",29.8496,30.2619,29.6765,30.0145,206400.0],["2020-10-26",29.5281,30.1712,28.72,28.9344,156400.0],["2020-10-27",28.8189,29.1487,28.2005,28.2087,136300.0],["2020-10-28",27.4666,28.1757,27.3842,27.681,159800.0],["2020-10-29",27.4666,28.085,27.211,27.6975,192200.0],["2020-10-30",27.6315,27.9696,26.4606,26.8399,193900.0],["2020-11-02",27.2852,28.4231,27.145,28.1263,507500.0],["2020-11-03",28.7942,29.4044,28.3736,28.6622,147000.0],["2020-11-04",27.9036,28.555,27.4006,27.6068,104500.0],["2020-11-05",27.6398,28.4973,27.6398,28.118,110000.0],["2020-11-06",28.2994,28.2994,27.3347,27.4419,68700.0],["2020-11-09",29.4291,34.4673,29.4291,30.4516,268100.0],["2020-11-10",30.9628,31.7709,30.4351,31.2267,257000.0],["2020-11-11",31.2762,31.2762,29.9486,30.8804,108100.0],["2020-11-12",30.5093,31.1937,29.1982,29.6765,152900.0],["2020-11-13",29.9301,30.6536,29.8137,30.4125,97300.0],["2020-11-16",31.2358,32.4832,30.7784,31.9094,304000.0],["2020-11-17",31.5268,32.2005,30.7784,31.9925,147100.0],["2020-11-18",31.951,32.2254,31.1859,31.2358,123200.0],["2020-11-19",31.2358,31.5684,30.978,31.5185,93900.0],["2020-11-20",31.1692,31.5684,31.0195,31.5435,94300.0],["2020-11-23",31.7347,31.7347,30.5705,31.1193,250900.0],["2020-11-24",31.8262,33.082,31.4354,33.0321,180400.0],["2020-11-25",32.7077,32.8657,31.9343,32.1838,99700.0],["2020-11-27",31.951,32.109,31.3356,31.6516,49500.0],["2020-11-30",31.3938,31.3938,30.2628,30.321,199500.0],["2020-12-01",30.8615,31.61,30.662,31.1609,263400.0],["2020-12-02",31.2191,31.6266,30.795,31.1027,213300.0],["2020-12-03",31.1859,31.3439,30.7035,31.0279,128800.0],["2020-12-04",30.9447,31.9593,30.9447,31.8429,162900.0],["2020-12-07",31.7181,32.2254,31.5518,31.6932,147400.0],["2020-12-08",31.3023,31.7514,31.0611,31.269,186000.0],["2020-12-09",31.585,31.7846,31.0778,31.3522,316700.0],["2020-12-10",31.0445,31.2607,30.479,30.8366,238900.0],["2020-12-11",30.454,31.0195,30.2877,30.8532,217700.0],["2020-12-14",31.0279,31.1692,29.3313,29.7305,302100.0],["2020-12-15",30.1796,30.9613,29.8969,30.8698,244100.0],["2020-12-16",31.1443,31.452,30.2877,30.5289,183100.0],["2020-12-17",30.6703,30.6703,28.8989,29.1068,255200.0],["2020-12-18",29.1733,29.8885,28.8407,29.1817,779600.0],["2020-12-21",28.4748,28.9072,28.2669,28.8074,324100.0],["2020-12-22",28.7825,28.8407,28.0506,28.4748,160400.0],["2020-12-23",28.6411,29.3896,28.4498,29.3147,145800.0],["2020-12-24",29.5143,29.9634,29.0985,29.7971,62000.0],["2020-12-28",30.0133,30.0133,29.0153,29.2399,168500.0],["2020-12-29",29.3147,29.4062,28.1089,28.6744,188100.0],["2020-12-30",28.7492,28.8989,28.4498,28.6328,181600.0],["2020-12-31",28.7159,29.1733,28.4082,28.6577,148100.0],["2021-01-04",28.9738,28.9904,27.1858,27.718,230900.0],["2021-01-05",27.7513,28.6245,27.5933,28.4415,172600.0],["2021-01-06",28.9821,29.8969,28.9821,29.5226,354700.0],["2021-01-07",29.7139,29.7139,28.9322,29.165,162900.0],["2021-01-08",29.3812,29.3812,28.1837,28.7243,226600.0],["2021-01-11",28.4498,28.9737,28.2918,28.5496,170800.0],["2021-01-12",28.5413,29.6474,28.3417,29.3397,235500.0],["2021-01-13",29.348,29.348,28.1588,28.6993,207000.0],["2021-01-14",28.9238,29.1151,28.4581,28.5662,225500.0],["2021-01-15",28.1089,28.3085,27.7097,27.9342,273300.0],["2021-01-19",28.2087,28.5496,27.9176,28.2003,206900.0],["2021-01-20",28.3251,28.8573,28.0756,28.5496,209100.0],["2021-01-21",28.4665,29.0486,28.3999,28.5912,156100.0],["2021-01-22",28.3085,28.7076,28.0423,28.6827,162900.0],["2021-01-25",28.4332,28.874,27.6847,28.0423,153200.0],["2021-01-26",28.2502,28.4665,27.4685,28.3251,163800.0],["2021-01-27",27.7014,27.9176,27.1109,27.3355,269900.0],["2021-01-28",27.6847,28.2502,27.4602,28.0673,174600.0],["2021-01-29",28.0091,28.0091,26.7949,26.8282,183500.0],["2021-02-01",27.1109,28.0506,26.8282,27.9259,180200.0],["2021-02-02",28.375,28.375,27.6265,28.1089,182700.0],["2021-02-03",27.9675,28.3168,27.3105,27.8843,166800.0],["2021-02-04",27.8095,28.849,27.8095,28.716,111700.0],["2021-02-05",29.0569,29.0569,28.1005,28.4332,168000.0],["2021-02-08",28.5829,28.9155,28.2918,28.5746,199900.0],["2021-02-09",28.6078,28.849,28.4166,28.5995,151200.0],["2021-02-10",28.5496,28.8906,28.2087,28.4498,167700.0],["2021-02-11",30.4208,32.7327,30.0881,30.7285,1147300.0],["2021-02-12",30.2794,31.8345,30.0881,30.8532,8700000.0],["2021-02-16",30.8782,31.1609,30.321,30.7701,616500.0],["2021-02-17",30.4457,30.7534,29.9551,30.1048,360600.0],["2021-02-18",29.8137,30.0382,28.5663,28.6411,453800.0],["2021-02-19",28.4831,28.691,27.7845,28.5164,277600.0],["2021-02-22",28.3334,30.2461,28.0257,30.0798,250500.0],["2021-02-23",30.0549,30.8283,29.7804,30.2794,291100.0],["2021-02-24",30.6703,31.3688,30.2545,31.3272,244000.0],["2021-02-25",31.5102,31.5435,30.3542,30.5455,179700.0],["2021-02-26",30.4071,31.0361,29.8453,29.8453,519800.0],["2021-03-01",30.6923,32.0508,29.8788,31.5812,450000.0],["2021-03-02",31.2373,31.9166,31.0529,31.0529,384900.0],["2021-03-03",31.1367,32.5036,31.0529,31.9753,275500.0],["2021-03-04",31.9753,32.8726,30.8013,31.1451,289400.0],["2021-03-05",31.5979,32.2772,30.8935,32.2101,257600.0],["2021-03-08",32.3191,34.9271,32.3191,34.642,869000.0],["2021-03-09",34.8768,34.9858,33.3506,33.8621,297100.0],["2021-03-10",33.8537,34.7343,33.4261,34.5162,304500.0],["2021-03-11",34.055,35.1619,33.9711,34.5582,260600.0],["2021-03-12",34.8936,35.9837,34.8097,35.9334,259500.0],["2021-03-15",35.7657,36.2269,35.2877,35.7657,241200.0],["2021-03-16",35.489,35.5728,34.4324,34.793,211200.0],["2021-03-17",34.7426,35.38,34.4575,35.1787,200600.0],["2021-03-18",34.9691,36.772,34.9691,35.5896,217200.0],["2021-03-19",35.6315,35.6315,34.2143,34.273,1288600.0],["2021-03-22",34.0131,34.2311,32.8977,33.6609,260600.0],["2021-03-23",33.2667,33.5183,31.9502,32.2437,263500.0],["2021-03-24",32.4869,33.7028,32.3359,32.3527,209600.0],["2021-03-25",32.0508,33.2919,31.5812,33.0822,186800.0],["2021-03-26",33.577,33.7112,32.99,33.3003,241200.0],["2021-03-29",32.9732,33.7363,32.1682,32.2185,252600.0],["2021-03-30",31.9418,32.5623,31.9418,32.3359,250600.0],["2021-03-31",32.403,33.6776,32.3191,33.1745,316000.0],["2021-04-01",33.3087,33.468,32.9313,33.208,192500.0],["2021-04-05",33.5519,33.6273,33.0068,33.5519,169900.0],["2021-04-06",33.5183,34.2395,33.5183,33.7867,215500.0],["2021-04-07",33.7447,33.837,32.8978,33.3422,242700.0],["2021-04-08",33.4596,33.8621,33.1661,33.7699,161100.0],["2021-04-09",33.8202,33.9795,33.5099,33.7615,147600.0],["2021-04-12",33.6609,33.6944,33.208,33.577,168200.0],["2021-04-13",33.359,33.4512,32.7804,33.2248,215700.0],["2021-04-14",33.1829,34.1808,32.8894,33.8621,136800.0],["2021-04-15",34.1053,34.1221,33.2751,33.6944,88300.0],["2021-04-16",33.8789,34.1053,33.0655,33.8873,138200.0],["2021-04-19",34.273,34.4995,33.2751,33.8454,243700.0],["2021-04-20",33.7196,34.3066,33.1409,33.6776,264600.0],["2021-04-21",33.8789,34.7846,33.7196,34.6252,242800.0],["2021-04-22",34.5833,35.011,34.2143,34.2143,355600.0],["2021-04-23",34.4156,35.2206,34.1389,34.9439,186500.0],["2021-04-26",35.0026,35.4554,34.2479,34.2647,214300.0],["2021-04-27",34.2814,34.9942,34.0131,34.6923,193300.0],["2021-04-28",34.7762,34.7762,34.2143,34.4072,120700.0],["2021-04-29",34.793,37.3087,34.793,35.3129,270500.0],["2021-04-30",35.2877,35.9921,35.1284,35.5058,233300.0],["2021-05-03",35.925,36.2605,35.8496,36.0592,391900.0],["2021-05-04",35.9418,36.4617,35.8999,36.0592,305700.0],["2021-05-05",36.1682,36.2689,35.8077,36.1263,208000.0],["2021-05-06",36.2772,37.0404,35.8915,37.0404,181100.0],["2021-05-07",37.032,37.728,36.7636,37.2416,142200.0],["2021-05-10",37.359,37.879,37.3255,37.3423,211600.0],["2021-05-11",36.881,37.0236,35.9502,36.881,241800.0],["2021-05-12",36.772,37.3758,35.8412,36.0928,159500.0],["2021-05-13",36.0089,37.1829,36.0089,37.0404,175900.0],["2021-05-14",37.2333,37.6106,36.8894,37.5938,177700.0],["2021-05-17",37.3003,37.9377,36.9146,37.9293,179900.0],["2021-05-18",37.7532,38.1892,37.468,37.6693,202800.0],["2021-05-19",37.2752,37.5938,36.5624,37.4764,209900.0],["2021-05-20",37.3582,37.7213,36.9782,37.7129,188400.0],["2021-05-21",37.9831,38.3209,37.2991,37.696,86900.0],["2021-05-24",37.8649,38.0591,37.6116,37.9916,97300.0],["2021-05-25",38.0507,38.5658,37.6369,37.8142,213800.0],["2021-05-26",37.9493,38.3969,37.7467,38.1773,151800.0],["2021-05-27",38.4391,39.0724,38.4053,38.8867,161800.0],["2021-05-28",39.2075,39.2075,38.1098,38.5235,114400.0],["2021-06-01",38.9458,39.6298,38.5404,39.3933,202700.0],["2021-06-02",39.2751,39.292,38.608,38.7516,136400.0],["2021-06-03",38.6502,38.6502,38.1773,38.5151,100300.0],["2021-06-04",38.6249,38.6249,37.9747,38.4053,94800.0],["2021-06-07",38.3631,38.9458,38.2195,38.8107,113100.0],["2021-06-08",38.7938,38.9627,38.608,38.6333,122200.0],["2021-06-09",38.5995,39.1653,38.456,38.8867,147800.0],["2021-06-10",39.064,39.2076,38.4898,38.5827,91600.0],["2021-06-11",38.7516,39.064,38.456,38.6164,110500.0],["2021-06-14",38.4307,38.5404,37.9493,38.0422,133200.0],["2021-06-15",38.0169,38.4222,37.5778,38.4138,160500.0],["2021-06-16",38.3209,38.5742,37.7889,38.0084,140100.0],["2021-06-17",38.0253,38.1098,36.8262,36.9191,182100.0],["2021-06-18",36.48,36.8769,35.9649,36.1591,407800.0],["2021-06-21",36.5644,37.8649,36.5644,37.7298,210700.0],["2021-06-22",37.5355,37.6284,36.9022,37.4595,147400.0],["2021-06-23",37.4511,37.8142,37.2062,37.2822,132000.0],["2021-06-24",37.6538,37.9831,37.012,37.9747,134800.0],["2021-06-25",37.924,38.3884,37.3582,37.8227,749600.0],["2021-06-28",37.6707,37.6707,36.252,36.8769,259400.0],["2021-06-29",36.7418,37.1471,36.404,36.5476,111600.0],["2021-06-30",36.4969,37.4933,36.4969,37.1302,139900.0],["2021-07-01",37.5271,37.5862,37.1386,37.3413,175400.0],["2021-07-02",37.316,37.316,36.1169,36.1253,138300.0],["2021-07-06",36.2098,36.2098,34.8924,35.4751,142400.0],["2021-07-07",35.188,35.8973,34.8756,35.3231,194300.0],["2021-07-08",34.6644,35.3569,34.1155,34.8164,181200.0],["2021-07-09",35.3315,36.2267,35.0529,36.1591,246600.0],["2021-07-12",35.7707,36.7249,35.7453,36.48,136300.0],["2021-07-13",36.2604,36.4715,35.4413,35.4751,95800.0],["2021-07-14",35.6947,35.872,35.1627,35.2471,112400.0],["2021-07-15",35.0444,35.4075,34.7911,35.0529,102700.0],["2021-07-16",35.4836,35.5427,34.2507,34.3013,91600.0],["2021-07-19",33.4484,34.2844,33.212,33.7693,132500.0],["2021-07-20",33.6764,35.0191,33.6764,34.5293,190200.0],["2021-07-21",34.8671,35.3062,34.1578,34.4111,654400.0],["2021-07-22",34.4449,34.4449,33.2627,33.288,153800.0],["2021-07-23",33.6004,33.6004,33.1107,33.4907,96100.0],["2021-07-26",33.7524,34.0649,33.212,33.4231,154400.0],["2021-07-27",33.3302,33.6427,32.8911,33.3724,246700.0],["2021-07-28",33.6511,33.9467,32.7898,33.136,188700.0],["2021-07-29",33.9804,34.8164,32.3591,32.5195,163500.0],["2021-07-30",32.4182,32.8742,31.1262,31.4978,300300.0],["2021-08-02",31.7511,33.1782,31.7511,32.2493,297400.0],["2021-08-03",32.5449,32.8826,31.7849,32.3422,306700.0],["2021-08-04",31.8862,32.2324,31.1938,31.2613,131400.0],["2021-08-05",31.4471,32.072,31.4471,31.9453,121900.0],["2021-08-06",32.2662,32.7053,32.0804,32.604,138500.0],["2021-08-09",32.604,32.7813,32.2831,32.4351,124900.0],["2021-08-10",32.4689,32.9671,32.2409,32.7053,106200.0],["2021-08-11",32.6969,33.5329,32.5955,33.5329,97700.0],["2021-08-12",33.7355,33.8538,33.0853,33.1867,64100.0],["2021-08-13",33.1191,33.288,32.5955,33.2289,93800.0],["2021-08-16",32.9164,33.5329,32.8489,33.1022,146600.0],["2021-08-17",32.9333,33.0347,32.4689,32.908,106800.0],["2021-08-18",32.7729,33.0093,32.2916,32.3929,91900.0],["2021-08-19",32.129,32.3503,31.7884,31.9928,157400.0],["2021-08-20",32.0013,32.8952,31.7629,32.4269,110400.0],["2021-08-23",32.5802,32.9803,32.3929,32.7504,70700.0],["2021-08-24",32.7504,33.0569,32.6227,32.6823,227100.0],["2021-08-25",32.9462,32.9803,32.5206,32.6142,162400.0],["2021-08-26",32.5376,32.7419,31.9843,32.0268,114600.0],["2021-08-27",32.2482,32.9292,32.0694,32.8271,295900.0],["2021-08-30",32.9292,32.9292,32.0353,32.0609,112200.0],["2021-08-31",32.2056,32.7504,31.8991,32.2567,209200.0],["2021-09-01",32.461,32.5291,31.8821,32.3929,129700.0],["2021-09-02",32.6057,32.6057,31.9843,32.0694,121800.0],["2021-09-03",32.0438,32.163,31.2436,31.5501,106800.0],["2021-09-07",31.482,31.9672,31.3798,31.4053,137500.0],["2021-09-08",31.2351,31.2947,30.6477,30.7073,199700.0],["2021-09-09",30.5796,31.167,30.3923,30.7328,160900.0],["2021-09-10",30.7839,31.3372,30.3923,30.4604,131200.0],["2021-09-13",30.6817,31.0989,30.5285,30.8094,179700.0],["2021-09-14",30.9286,31.0308,30.4519,30.6562,147200.0],["2021-09-15",30.5455,31.831,30.5455,31.4139,259100.0],["2021-09-16",31.4905,31.7033,31.201,31.482,131500.0],["2021-09-17",31.499,32.0183,31.2181,31.814,613700.0],["2021-09-20",31.167,31.5245,30.4434,31.0308,215100.0],["2021-09-21",31.2606,31.2776,30.6051,30.6562,170200.0],["2021-09-22",30.9882,31.6778,30.9882,31.3117,148700.0],["2021-09-23",31.2181,32.0864,30.7413,31.5756,132700.0],["2021-09-24",30.0858,31.6437,29.6601,31.3968,183700.0],["2021-09-27",31.499,32.6823,31.4564,31.8225,288000.0],["2021-09-28",31.8225,31.9757,31.2606,31.516,260000.0],["2021-09-29",31.9161,32.3333,31.5671,32.2226,219400.0],["2021-09-30",32.3333,32.461,31.2606,31.2606,393000.0],["2021-10-01",31.499,32.5206,31.167,32.3588,233600.0],["2021-10-04",32.3333,32.8611,31.499,32.3163,204200.0],["2021-10-05",32.3503,32.3503,31.7374,32.0949,227600.0],["2021-10-06",31.7884,31.9247,31.1755,31.2521,181100.0],["2021-10-07",31.3713,32.129,31.3713,31.8225,238200.0],["2021-10-08",31.6522,32.1801,31.4309,32.1715,299500.0],["2021-10-11",32.3418,32.9122,32.2567,32.6823,193800.0],["2021-10-12",32.6227,33.2187,32.5206,32.9122,174000.0],["2021-10-13",32.8611,32.9633,32.478,32.5461,284200.0],["2021-10-14",32.793,32.9037,32.3929,32.8696,191400.0],["2021-10-15",33.3464,33.3889,32.7504,32.759,162600.0],["2021-10-18",32.7504,32.7845,32.3333,32.4014,111800.0],["2021-10-19",32.6313,32.8781,32.3418,32.759,153800.0],["2021-10-20",32.9462,33.5592,32.9207,33.2953,109700.0],["2021-10-21",33.4145,33.6358,33.1165,33.406,128500.0],["2021-10-22",33.5592,34.0445,33.4741,34.0104,235600.0],["2021-10-25",33.5932,33.6273,30.52,30.8094,364700.0],["2021-10-26",30.8179,32.1205,30.8179,31.516,306500.0],["2021-10-27",31.3883,31.6693,31.0904,31.1159,181600.0],["2021-10-28",31.3798,31.7459,30.9627,31.7033,207600.0],["2021-10-29",31.8395,32.2737,31.3798,31.8395,221400.0],["2021-11-01",32.0609,33.0825,32.0438,32.8441,169400.0],["2021-11-02",32.9122,32.9803,32.0353,32.3163,215200.0],["2021-11-03",32.1971,33.7465,32.0949,33.3974,233600.0],["2021-11-04",33.6358,34.053,33.125,33.4656,206900.0],["2021-11-05",33.9423,34.8362,33.772,34.7255,189300.0],["2021-11-08",34.7,35.1852,34.1977,34.2573,151000.0],["2021-11-09",34.1126,34.4957,33.7891,34.4446,168900.0],["2021-11-10",34.5893,34.9469,34.1296,34.2317,141100.0],["2021-11-11",34.2232,34.8787,34.2232,34.7255,120600.0],["2021-11-12",34.8447,35.1256,34.5467,34.9043,81800.0],["2021-11-15",35.2193,35.2193,34.6659,35.1171,159900.0],["2021-11-16",35.2363,35.4662,34.9469,35.2448,117000.0],["2021-11-17",35.2619,35.8152,34.9469,35.7471,160900.0],["2021-11-18",35.977,36.0536,35.0235,35.2108,175200.0],["2021-11-19",34.8677,35.7855,34.6532,35.4938,140300.0],["2021-11-22",35.6225,36.8577,35.5281,36.2058,154900.0],["2021-11-23",36.1028,36.7719,35.8455,36.6689,304700.0],["2021-11-24",36.4202,37.0721,36.3344,36.4888,103400.0],["2021-11-26",35.3823,35.8798,34.4045,34.962,149900.0],["2021-11-29",35.3652,35.6225,34.8934,35.0821,226200.0],["2021-11-30",34.7047,34.9191,33.6068,33.8898,298500.0],["2021-12-01",34.7304,35.3137,33.7526,33.8384,246400.0],["2021-12-02",34.19,35.2622,34.19,34.9877,231200.0],["2021-12-03",34.9277,35.0821,34.3444,35.065,186600.0],["2021-12-06",35.571,36.6604,35.1679,35.8712,144900.0],["2021-12-07",36.0599,36.5917,35.9055,36.0428,136100.0],["2021-12-08",36.0599,36.7376,35.9055,36.6346,142100.0],["2021-12-09",36.1629,36.6175,36.0771,36.4631,116300.0],["2021-12-10",36.7033,37.1922,36.2143,36.4374,147600.0],["2021-12-13",36.1629,36.2401,35.5281,35.8198,147100.0],["2021-12-14",35.6997,36.1629,34.9706,35.408,358800.0],["2021-12-15",35.4081,36.403,34.9363,36.3687,294000.0],["2021-12-16",36.5231,36.566,35.4509,35.5453,271400.0],["2021-12-17",35.1679,35.8884,34.739,34.7562,987700.0],["2021-12-20",34.4216,34.4216,33.2465,33.6582,212600.0],["2021-12-21",33.8812,35.0478,33.8812,34.6018,163600.0],["2021-12-22",34.5246,35.511,34.5246,35.0306,134300.0],["2021-12-23",35.3137,35.8884,35.1679,35.288,101300.0],["2021-12-27",35.408,36.0085,35.2965,35.9484,111200.0],["2021-12-28",35.8455,36.4202,35.8455,36.1457,127600.0],["2021-12-29",36.2401,36.5489,35.9313,36.1371,86200.0],["2021-12-30",36.3087,36.7547,35.957,35.9742,129700.0],["2021-12-31",36.0256,36.3087,35.734,36.0685,111800.0],["2022-01-03",36.2401,37.2265,36.2315,36.6346,157400.0],["2022-01-04",36.7633,37.3551,36.7633,36.9949,113200.0],["2022-01-05",36.9091,37.5267,36.3859,36.566,135100.0],["2022-01-06",36.7032,36.952,36.0857,36.3001,149000.0],["2022-01-07",36.2315,36.3344,35.408,35.5968,174300.0],["2022-01-10",35.5882,35.7855,34.9277,35.7168,141300.0],["2022-01-11",35.9827,35.9827,35.125,35.7426,89500.0],["2022-01-12",36.0514,36.3602,35.348,35.3995,114700.0],["2022-01-13",35.7683,36.5489,35.4595,36.12,89100.0],["2022-01-14",35.7683,36.2143,35.511,35.9656,174600.0],["2022-01-18",35.7168,35.7512,35.0993,35.6053,108500.0],["2022-01-19",35.7083,35.8112,35.2536,35.3566,84500.0],["2022-01-20",35.511,35.8198,34.739,34.8076,113200.0],["2022-01-21",34.7562,35.734,34.6189,34.6189,171000.0],["2022-01-24",34.2672,36.12,33.9756,35.9484,169500.0],["2022-01-25",35.3394,35.9742,34.6704,35.6311,126100.0],["2022-01-26",35.9056,36.729,34.7733,35.2965,131700.0],["2022-01-27",35.4166,36.12,34.7476,35.0306,105600.0],["2022-01-28",35.1421,35.6568,34.2587,35.6311,128900.0],["2022-01-31",35.2708,36.12,35.0993,35.9742,151600.0],["2022-02-01",36.0771,36.283,35.5453,36.0256,146800.0],["2022-02-02",35.9227,36.283,35.4338,35.571,134300.0],["2022-02-03",35.3823,35.8369,35.0392,35.185,102100.0],["2022-02-04",34.9706,35.1679,34.3273,34.9363,90400.0],["2022-02-07",34.7733,35.125,34.3101,34.739,91200.0],["2022-02-08",34.9105,35.8712,34.8162,35.7597,98500.0],["2022-02-09",36.0256,36.2057,35.5453,35.7683,115100.0],["2022-02-10",35.2108,35.9742,35.0306,35.2965,108500.0],["2022-02-11",35.6997,36.5403,35.4338,35.9656,174900.0],["2022-02-14",36.0599,36.5574,35.5967,36.2143,154500.0],["2022-02-15",36.4631,37.3809,36.4631,37.338,118000.0],["2022-02-16",37.1064,37.784,36.9949,37.7326,151300.0],["2022-02-17",37.2522,37.7926,36.952,37.7497,144100.0],["2022-02-18",37.4323,38.17,37.4323,38.0156,167500.0],["2022-02-22",37.8269,37.8269,36.7461,36.8062,193400.0],["2022-02-23",37.0206,37.2179,35.4595,35.7168,226600.0],["2022-02-24",35.125,35.4424,34.2415,35.3652,182100.0],["2022-02-25",35.659,36.2121,35.5639,35.7022,216700.0],["2022-02-28",35.6158,35.9442,34.3021,35.1664,308200.0],["2022-03-01",35.0281,35.3565,32.4267,32.807,280000.0],["2022-03-02",33.2045,34.3454,32.902,33.9478,203400.0],["2022-03-03",34.1725,34.6305,33.5243,34.4231,176900.0],["2022-03-04",33.9132,34.0774,33.2823,33.5329,188300.0],["2022-03-07",33.5675,33.5675,32.1588,32.2279,210000.0],["2022-03-08",32.5563,32.9798,31.6748,31.718,247600.0],["2022-03-09",32.4526,33.0835,31.9859,32.081,217500.0],["2022-03-10",31.6057,32.0291,30.9661,31.6748,153100.0],["2022-03-11",31.8131,32.0292,31.0007,31.0439,203700.0],["2022-03-14",31.113,33.2823,30.9316,33.2477,394100.0],["2022-03-15",33.412,33.6194,32.5996,33.0144,260100.0],["2022-03-16",33.3342,33.87,32.7378,33.8614,251100.0],["2022-03-17",33.6107,33.9305,32.9971,33.8095,222700.0],["2022-03-18",33.8181,33.8354,32.8329,33.7749,1008800.0],["2022-03-21",34.0256,34.1379,32.9453,33.6885,165200.0],["2022-03-22",33.9219,34.1725,33.1959,33.507,162100.0],["2022-03-23",33.3774,33.4033,32.6687,32.7119,168300.0],["2022-03-24",32.1934,32.8156,31.4242,31.597,154000.0],["2022-03-25",31.6143,32.0637,31.1822,31.5538,187200.0],["2022-03-28",31.4155,31.6834,30.6982,31.0439,175700.0],["2022-03-29",31.5365,32.8415,31.5365,32.6255,283700.0],["2022-03-30",32.8415,32.8934,32.0032,32.1934,172100.0],["2022-03-31",32.0896,32.5218,31.96,32.0205,164800.0],["2022-04-01",32.0464,32.0983,31.6143,31.9946,267700.0],["2022-04-04",31.9427,31.9427,31.018,31.3896,204100.0],["2022-04-05",31.26,31.3896,30.3525,30.4649,245300.0],["2022-04-06",30.292,30.776,29.8599,30.3179,226100.0],["2022-04-07",30.2574,30.4562,29.8426,29.9722,350700.0],["2022-04-08",29.9895,30.776,29.9117,30.2315,284700.0],["2022-04-11",30.2747,31.3377,30.2747,30.6118,261900.0],["2022-04-12",30.9056,31.5452,30.4562,30.6118,184100.0],["2022-04-13",30.5599,31.4069,30.5599,31.1303,157400.0],["2022-04-14",31.26,31.4587,30.7846,30.9143,136400.0],["2022-04-18",30.6636,31.139,30.6031,30.897,132600.0],["2022-04-19",30.9661,32.0983,30.9661,31.6662,175000.0],["2022-04-20",31.96,32.5304,31.96,32.0464,161400.0],["2022-04-21",32.3576,32.5823,31.9514,32.202,188500.0],["2022-04-22",32.2366,32.3662,31.5452,31.6921,178500.0],["2022-04-25",31.4588,31.9946,31.0439,31.9254,225100.0],["2022-04-26",31.5365,31.9859,30.9229,31.0958,209500.0],["2022-04-27",30.9921,31.7958,30.7673,30.9143,212900.0],["2022-04-28",31.6489,32.9712,31.0612,32.3057,244100.0],["2022-04-29",31.8736,31.9168,30.5945,30.8019,285600.0],["2022-05-02",30.7241,31.3896,29.8167,30.6636,243300.0],["2022-05-03",30.5599,30.5686,29.3845,29.5142,469600.0],["2022-05-04",29.5055,32.2884,29.1858,32.2366,367100.0],["2022-05-05",31.7267,32.0637,30.6204,31.3291,251700.0],["2022-05-06",31.0439,31.5884,30.4216,31.0007,256100.0],["2022-05-09",30.5254,31.7612,30.5254,31.3032,199300.0],["2022-05-10",31.6057,31.7353,30.3784,30.7068,197100.0],["2022-05-11",30.8192,31.0266,30.1451,30.3525,158900.0],["2022-05-12",30.3352,31.4069,30.3352,31.3205,238500.0],["2022-05-13",31.4242,31.5625,30.6723,31.3032,163000.0],["2022-05-16",31.0353,31.7872,30.8538,31.4328,147100.0],["2022-05-17",31.8649,32.8675,31.8649,32.7897,145300.0],["2022-05-18",32.5477,33.2823,32.1242,32.1934,276400.0],["2022-05-19",31.8217,32.2711,31.5452,31.5797,236900.0],["2022-05-20",31.8477,31.9946,31.1303,31.7007,216500.0],["2022-05-23",32.1415,32.5563,31.3291,31.5106,213700.0],["2022-05-24",31.355,32.1415,30.9229,32.0119,154800.0],["2022-05-25",31.8909,32.6341,31.8909,32.4094,153500.0],["2022-05-26",32.6796,33.2114,32.6622,33.0806,114200.0],["2022-05-27",33.1068,33.7518,33.1068,33.6559,115900.0],["2022-05-31",33.1591,33.8651,32.915,33.2375,230900.0],["2022-06-01",33.2462,33.5862,32.8801,33.1155,124800.0],["2022-06-02",33.4293,33.717,32.8017,33.4293,201000.0],["2022-06-03",33.0458,33.2898,32.9324,33.0545,141900.0],["2022-06-06",33.4293,33.6995,32.9324,33.5775,183800.0],["2022-06-07",33.2811,34.3533,33.0893,34.2923,151900.0],["2022-06-08",34.0656,34.3794,33.5165,33.5949,188500.0],["2022-06-09",33.4293,34.0395,33.3421,33.7693,133000.0],["2022-06-10",33.3508,33.7257,32.4268,32.5663,154400.0],["2022-06-13",31.6859,32.2264,31.346,31.6249,186800.0],["2022-06-14",31.6598,32.0956,31.2501,31.468,200600.0],["2022-06-15",31.7731,31.8254,31.0147,31.2675,192400.0],["2022-06-16",30.7183,30.7183,28.6873,28.9139,255800.0],["2022-06-17",29.0621,29.7508,29.0534,29.2888,628400.0],["2022-06-21",29.6723,30.0994,29.2103,29.6723,265100.0],["2022-06-22",29.5241,30.1692,29.3847,29.7072,253900.0],["2022-06-23",29.7769,30.3174,29.6723,30.1953,235500.0],["2022-06-24",30.483,31.4593,30.4394,31.407,1288800.0],["2022-06-27",31.7208,32.1654,31.4331,31.8167,164400.0],["2022-06-28",32.0433,32.3397,31.067,31.0757,150000.0],["2022-06-29",31.2675,31.2675,30.2738,30.4307,164700.0],["2022-06-30",30.0733,30.4917,29.3759,30.2389,220900.0],["2022-07-01",30.0994,30.422,29.5851,30.1256,196400.0],["2022-07-05",29.6374,30.3871,28.9401,30.3435,229500.0],["2022-07-06",30.1517,30.1779,29.3759,29.7508,137400.0],["2022-07-07",29.8467,30.2215,29.5503,29.9774,129000.0],["2022-07-08",29.9687,30.2999,29.5154,29.8815,133200.0],["2022-07-11",29.742,29.9338,29.4457,29.6462,98500.0],["2022-07-12",29.6549,30.3871,29.6113,30.0036,146000.0],["2022-07-13",29.8379,30.0994,29.2888,30.0036,99300.0],["2022-07-14",29.5154,29.9687,29.0883,29.8641,106500.0],["2022-07-15",30.2389,30.3871,29.5416,29.96,145500.0],["2022-07-18",30.0559,30.5004,29.6026,29.7769,121800.0],["2022-07-19",30.2738,31.468,30.2651,31.2326,173400.0],["2022-07-20",31.1891,31.5552,30.9014,31.346,139100.0],["2022-07-21",30.9188,31.4331,30.7183,31.4244,128700.0],["2022-07-22",31.6511,31.7208,30.8752,31.346,119200.0],["2022-07-25",31.4418,31.8428,31.2065,31.4157,103000.0],["2022-07-26",31.1019,31.4418,30.9711,31.2501,111300.0],["2022-07-27",31.2501,31.7557,31.0409,31.5552,101400.0],["2022-07-28",31.93,32.1566,30.6225,31.5029,163100.0],["2022-07-29",31.2065,31.4331,30.6137,30.7881,131900.0],["2022-08-01",29.0534,30.605,28.8355,30.4656,228500.0],["2022-08-02",30.1169,30.1169,29.3411,29.3498,164400.0],["2022-08-03",29.4282,29.8815,29.036,29.6549,137600.0],["2022-08-04",29.6897,30.0123,29.437,29.9948,118700.0],["2022-08-05",29.7682,29.9251,29.4718,29.8554,102100.0],["2022-08-08",29.8902,30.5789,29.8902,30.0036,125000.0],["2022-08-09",29.6897,29.9425,29.4108,29.6985,120400.0],["2022-08-10",30.3261,30.4481,30.0297,30.204,99800.0],["2022-08-11",30.5527,31.0321,30.2738,30.5527,74200.0],["2022-08-12",30.4656,31.3372,30.4656,31.3024,104700.0],["2022-08-15",30.945,31.4767,30.7445,31.3634,82000.0],["2022-08-16",31.2414,31.7121,31.1368,31.7121,111600.0],["2022-08-17",31.3721,31.7034,31.2065,31.4767,90800.0],["2022-08-18",31.3634,31.808,31.2239,31.6423,109900.0],["2022-08-19",31.5988,31.6075,30.9275,31.0496,99600.0],["2022-08-22",30.7096,30.8665,30.3174,30.544,103300.0],["2022-08-23",30.5091,30.605,30.082,30.2563,109700.0],["2022-08-24",30.4045,30.4481,30.0646,30.3871,76800.0],["2022-08-25",30.4311,31.2493,30.4311,31.1789,108500.0],["2022-08-26",31.1173,31.4516,29.4282,29.5601,123100.0],["2022-08-29",29.3578,29.5513,28.9795,29.4018,100300.0],["2022-08-30",29.2962,29.4106,28.8035,29.0938,125300.0],["2022-08-31",29.1202,29.1202,28.0557,28.1525,163600.0],["2022-09-01",28.0645,28.0645,27.2463,27.6158,209700.0],["2022-09-02",27.9941,28.1173,27.0704,27.2727,121900.0],["2022-09-06",27.1144,27.3167,26.4194,27.044,159100.0],["2022-09-07",27.1408,27.6158,26.8328,27.5718,155700.0],["2022-09-08",27.3607,27.9062,26.8241,27.871,167600.0],["2022-09-09",28.0909,28.5572,27.9326,28.4516,127000.0],["2022-09-12",28.6628,29.0763,28.6628,29.0147,146700.0],["2022-09-13",28.3812,28.6012,27.1672,27.3343,146700.0],["2022-09-14",27.2551,27.2727,26.7097,26.8768,205800.0],["2022-09-15",26.6041,27.1232,26.261,26.4106,201600.0],["2022-09-16",26.0147,26.4458,25.7595,26.4282,757400.0],["2022-09-19",26.2698,26.8944,26.1994,26.6305,179200.0],["2022-09-20",26.173,26.2082,25.7595,25.9355,147100.0],["2022-09-21",26.2522,26.4545,25.6188,25.6276,202300.0],["2022-09-22",25.434,25.5132,24.9062,24.9062,180100.0],["2022-09-23",24.6598,24.6686,23.8504,24.2111,186200.0],["2022-09-26",23.9648,24.5367,23.9472,23.9736,216300.0],["2022-09-27",24.1496,24.3255,23.6041,23.8416,176600.0],["2022-09-28",24.1144,24.739,24.0176,24.5015,184100.0],["2022-09-29",23.9736,24.1496,23.3578,23.8768,187600.0],["2022-09-30",23.8944,24.132,23.3226,23.3226,259200.0],["2022-10-03",23.7537,24.7302,23.6481,24.6422,232800.0],["2022-10-04",25.1877,25.6804,25.1877,25.522,192400.0],["2022-10-05",25.0821,25.346,24.8358,25.1965,130300.0],["2022-10-06",25.0205,25.1965,24.695,24.7478,127600.0],["2022-10-07",24.3871,24.4223,23.9296,24.3519,233900.0],["2022-10-10",24.3519,24.8006,24.3519,24.4047,125200.0],["2022-10-11",24.1056,24.5807,23.7801,24.3959,162800.0],["2022-10-12",24.5015,24.6158,24.1584,24.3607,122800.0],["2022-10-13",23.8504,24.6862,23.5513,24.3255,204700.0],["2022-10-14",24.2991,24.695,24.132,24.2463,184300.0],["2022-10-17",24.871,25.2581,24.651,25.1437,226400.0],["2022-10-18",25.6804,26.0147,25.1877,25.6012,188900.0],["2022-10-19",25.2493,25.4076,24.6862,25.0909,152000.0],["2022-10-20",25.0909,25.3548,24.3783,24.4223,211000.0],["2022-10-21",24.6246,24.8006,24.2815,24.7038,233500.0],["2022-10-24",25.0029,25.39,24.3871,24.8974,347500.0],["2022-10-25",24.8974,25.7595,24.6158,25.1437,327200.0],["2022-10-26",25.3636,25.6276,24.3783,24.5191,274500.0],["2022-10-27",24.7742,25.0909,24.5543,24.695,268100.0],["2022-10-28",24.9062,25.4252,24.6598,25.39,223900.0],["2022-10-31",25.1525,25.9091,25.1525,25.5044,233700.0],["2022-11-01",25.6979,25.8035,25.39,25.4604,223300.0],["2022-11-02",25.2669,25.698,24.4839,24.5103,223300.0],["2022-11-03",24.2023,24.915,23.868,24.5455,135400.0],["2022-11-04",24.7478,25.3548,24.739,25.1965,162000.0],["2022-11-07",25.4076,25.5396,25.1701,25.2141,169000.0],["2022-11-08",25.346,25.8123,24.9677,25.3021,114300.0],["2022-11-09",25.1789,25.2845,24.3783,24.5455,174700.0],["2022-11-10",25.5044,26.4194,25.3812,25.9355,216400.0],["2022-11-11",26.0059,26.5953,25.9443,26.349,149800.0],["2022-11-14",26.1114,26.5953,25.9707,25.9883,255700.0],["2022-11-15",26.437,26.7889,26.0762,26.2346,132000.0],["2022-11-16",26.1114,26.3314,25.566,25.6804,148900.0],["2022-11-17",25.3372,25.8827,25.2317,25.8211,140600.0],["2022-11-18",26.2392,26.4348,25.7678,25.9812,127400.0],["2022-11-21",25.9101,26.0969,25.7233,26.0702,107800.0],["2022-11-22",26.3192,26.5416,26.1413,26.3103,119800.0],["2022-11-23",26.2481,26.5505,26.0702,26.2214,85000.0],["2022-11-25",26.3726,26.5683,26.1591,26.2659,53300.0],["2022-11-28",26.1146,26.1146,25.4297,25.4742,116200.0],["2022-11-29",25.4564,25.7233,25.3052,25.4387,77300.0],["2022-11-30",25.3408,25.8122,24.6292,25.7944,162200.0],["2022-12-01",25.9901,26.3726,25.83,26.0968,156500.0],["2022-12-02",25.7944,25.9812,25.5632,25.9012,100600.0],["2022-12-05",25.7411,26.1057,25.5009,25.5543,143300.0],["2022-12-06",25.6254,25.7144,25.0829,25.3319,120200.0],["2022-12-07",25.1896,25.5721,24.9583,24.9761,86800.0],["2022-12-08",25.074,25.3052,24.8605,25.1629,103000.0],["2022-12-09",24.9672,25.2341,24.3624,24.3624,126800.0],["2022-12-12",24.3446,25.4653,24.1845,25.4031,181900.0],["2022-12-13",26.1057,26.3993,25.0295,25.3141,222700.0],["2022-12-14",25.2963,25.581,24.8961,25.0384,170300.0],["2022-12-15",24.6203,24.7716,24.1756,24.2557,152200.0],["2022-12-16",24.1756,24.9228,24.0155,24.3268,658700.0],["2022-12-19",24.4691,24.567,23.8465,23.9444,170400.0],["2022-12-20",23.9266,24.5492,23.8999,24.1133,135200.0],["2022-12-21",24.2912,24.6292,24.2379,24.4158,150600.0],["2022-12-22",24.1134,24.6915,23.9444,24.6826,160000.0],["2022-12-23",24.6114,25.0651,24.6114,25.0473,145900.0],["2022-12-27",25.1451,25.4475,24.9494,25.154,124900.0],["2022-12-28",25.1095,25.4653,24.7716,24.8694,161400.0],["2022-12-29",25.074,25.6877,25.0384,25.4564,179700.0],["2022-12-30",25.323,25.4298,24.985,25.2874,148700.0],["2023-01-03",25.5543,25.8122,25.323,25.7411,163400.0],["2023-01-04",26.0257,26.2659,25.83,25.9812,208300.0],["2023-01-05",25.9634,25.9634,25.3942,25.6432,121600.0],["2023-01-06",26.0435,26.4615,25.8478,26.4437,127100.0],["2023-01-09",26.4615,26.6661,26.2125,26.4348,153600.0],["2023-01-10",26.4615,26.8262,26.088,26.7728,120300.0],["2023-01-11",26.9507,27.2798,26.675,27.0842,177500.0],["2023-01-12",27.262,27.5823,27.013,27.5823,106800.0],["2023-01-13",27.182,27.4488,26.8707,27.2798,111900.0],["2023-01-17",27.4844,27.5289,27.1998,27.3777,95500.0],["2023-01-18",27.5645,27.6445,26.8173,26.8796,84500.0],["2023-01-19",26.844,26.844,26.3726,26.4171,112500.0],["2023-01-20",26.5861,26.5861,26.0613,26.2659,153700.0],["2023-01-23",26.5149,26.6127,26.1769,26.2392,129000.0],["2023-01-24",26.2481,26.5594,26.0168,26.3637,97900.0],["2023-01-25",26.2392,26.7462,25.9634,26.7284,113600.0],["2023-01-26",27.1197,27.1731,26.5149,26.9418,91300.0],["2023-01-27",27.1019,27.5022,26.764,27.1998,103800.0],["2023-01-30",27.013,27.3599,27.013,27.0753,107500.0],["2023-01-31",27.1286,28.3294,27.1286,28.2582,958000.0],["2023-02-01",28.0448,28.6318,27.9114,28.3294,240800.0],["2023-02-02",28.3828,28.8542,28.2849,28.7741,194300.0],["2023-02-03",28.5429,29.2278,28.534,28.7297,189600.0],["2023-02-06",28.534,28.6496,27.9025,28.1515,136700.0],["2023-02-07",27.8758,28.4095,27.7335,28.4095,151100.0],["2023-02-08",28.1426,28.2316,27.7601,27.9203,107000.0],["2023-02-09",28.196,28.3472,27.2976,27.351,97000.0],["2023-02-10",27.1909,27.7957,27.182,27.6623,110200.0],["2023-02-13",27.5467,28.2316,27.4488,28.1693,82700.0],["2023-02-14",28.0537,28.1604,27.6089,27.8135,102500.0],["2023-02-15",27.5823,28.0181,27.5645,27.9825,85300.0],["2023-02-16",27.5378,28.0181,27.3332,27.8046,98400.0],["2023-02-17",27.8669,28.196,27.4488,27.769,142000.0],["2023-02-21",27.3777,27.6534,27.0664,27.2532,161000.0],["2023-02-22",27.4755,28.6407,27.4755,27.9647,416000.0],["2023-02-23",29.7348,29.7348,27.5734,28.4539,193800.0],["2023-02-24",28.1485,28.4629,27.7531,28.0766,174200.0],["2023-02-27",28.3731,28.8672,28.0227,28.2203,264300.0],["2023-02-28",28.2024,28.409,27.7711,28.0766,450900.0],["2023-03-01",28.1574,28.3641,27.852,28.1844,162800.0],["2023-03-02",28.0137,28.5887,27.9418,28.4899,255400.0],["2023-03-03",28.7055,29.1637,28.3371,28.975,271800.0],["2023-03-06",29.0379,29.0379,26.8457,27.0164,335600.0],["2023-03-07",27.0883,27.268,26.8098,26.8996,240900.0],["2023-03-08",22.7218,24.6984,22.1109,24.0964,2252900.0],["2023-03-09",24.8691,25.5609,24.3929,25.1836,903000.0],["2023-03-10",25.1566,25.2644,24.6984,25.2105,560200.0],["2023-03-13",25.0308,25.4261,23.4046,23.4855,830100.0],["2023-03-14",24.357,24.6894,23.755,24.0605,445400.0],["2023-03-15",23.5035,23.8179,22.9554,23.5125,694100.0],["2023-03-16",23.18,24.2132,23.0453,24.1863,413800.0],["2023-03-17",23.9976,24.5726,23.8539,24.366,2093600.0],["2023-03-20",24.7164,24.9679,23.2878,23.5664,426500.0],["2023-03-21",24.0336,24.7343,23.8988,24.0875,508200.0],["2023-03-22",24.1593,24.7074,23.8449,23.8718,225100.0],["2023-03-23",24.0875,24.4738,23.5214,23.8089,234600.0],["2023-03-24",23.6203,24.2761,23.5753,24.2222,340100.0],["2023-03-27",24.6355,24.8691,24.348,24.7793,222300.0],["2023-03-28",24.5906,24.95,24.5636,24.7793,261900.0],["2023-03-29",25.0218,25.0218,24.4648,24.6715,156600.0],["2023-03-30",24.8152,24.8871,24.5097,24.6265,164700.0],["2023-03-31",24.7793,25.0129,24.6445,25.0129,310000.0],["2023-04-03",25.0308,25.3094,24.7793,25.2375,367900.0],["2023-04-04",25.3543,25.3543,24.1324,24.1593,205900.0],["2023-04-05",23.9168,24.3211,23.5753,23.8539,181600.0],["2023-04-06",24.0066,24.1144,23.764,23.8449,160800.0],["2023-04-10",23.8539,24.2851,23.7371,23.9168,246800.0],["2023-04-11",24.0246,24.2132,23.8539,23.9078,198500.0],["2023-04-12",24.1414,24.1863,23.6023,23.6562,163800.0],["2023-04-13",23.7191,23.773,23.3597,23.5753,156400.0],["2023-04-14",23.6203,23.8449,23.0453,23.2249,197600.0],["2023-04-17",23.3148,23.782,23.2699,23.773,177300.0],["2023-04-18",23.8269,23.9347,23.2878,23.5125,204400.0],["2023-04-19",23.4406,24.0336,23.189,23.9437,224200.0],["2023-04-20",23.8629,24.1324,23.5394,23.6921,167300.0],["2023-04-21",23.7281,23.9437,23.4226,23.6292,192200.0],["2023-04-24",23.6292,23.8808,23.4855,23.6292,118800.0],["2023-04-25",23.4496,23.8089,22.8386,22.9464,209100.0],["2023-04-26",22.7308,22.9285,22.3894,22.587,221100.0],["2023-04-27",22.7218,23.0812,22.623,22.9285,146600.0],["2023-04-28",22.9554,23.5304,22.9554,23.3417,222700.0],["2023-05-01",23.3507,23.773,23.2699,23.3417,157500.0],["2023-05-02",23.2429,23.2878,22.7038,23.0632,156500.0],["2023-05-03",23.1531,23.4855,22.9464,22.9734,175700.0],["2023-05-04",22.7038,22.8386,22.2906,22.3714,191200.0],["2023-05-05",22.7308,22.9914,22.3085,22.6589,224900.0],["2023-05-08",23.2699,25.6508,23.2699,24.366,477200.0],["2023-05-09",24.4019,24.7972,23.791,24.6086,291200.0],["2023-05-10",25.1297,25.2105,24.33,24.6804,281900.0],["2023-05-11",24.5097,24.7703,24.1863,24.6984,195000.0],["2023-05-12",24.8601,25.2375,24.4558,24.8961,176200.0],["2023-05-15",24.959,24.959,24.2941,24.3929,285600.0],["2023-05-16",24.4558,24.6535,23.4316,23.5214,253600.0],["2023-05-17",23.6921,24.2043,23.5753,24.0515,217300.0],["2023-05-18",24.0515,24.6535,23.8359,24.4738,196800.0],["2023-05-19",24.7074,24.8871,23.7191,23.8179,215200.0],["2023-05-22",23.9347,24.33,23.5484,23.9257,231200.0],["2023-05-23",23.9347,24.7703,23.791,24.2672,240500.0],["2023-05-24",24.375,24.3839,23.7191,23.9617,256500.0],["2023-05-25",23.9347,23.9347,23.3148,23.3597,210300.0],["2023-05-26",23.2519,23.9078,23.18,23.8,351600.0],["2023-05-30",23.9257,23.9527,23.216,23.5664,434200.0],["2023-05-31",23.5484,23.6023,22.5152,22.9105,1859300.0],["2023-06-01",23.1621,23.3328,22.6949,23.0183,356900.0],["2023-06-02",23.4855,24.1144,23.4046,23.9617,357700.0],["2023-06-05",23.6652,23.764,22.9734,22.9914,395800.0],["2023-06-06",23.0273,23.8718,23.0273,23.6292,220700.0],["2023-06-07",23.8359,24.914,23.8359,24.7703,326300.0],["2023-06-08",24.6521,24.8794,24.1794,24.443,250500.0],["2023-06-09",24.3067,24.643,24.1431,24.2703,174500.0],["2023-06-12",24.3431,24.6794,24.0885,24.0885,365500.0],["2023-06-13",24.2522,24.8612,24.1703,24.2067,393000.0],["2023-06-14",24.334,24.5794,23.7704,23.8976,263600.0],["2023-06-15",23.7886,24.2976,23.734,24.2703,241600.0],["2023-06-16",24.4612,24.4612,23.8613,24.3612,679500.0],["2023-06-20",24.2431,24.5976,24.034,24.234,268500.0],["2023-06-21",24.1976,25.2702,23.9613,24.6885,429200.0],["2023-06-22",24.5521,25.0975,24.4249,25.043,304800.0],["2023-06-23",24.7703,25.5429,24.7612,24.9975,2034600.0],["2023-06-26",24.9794,25.0703,24.3067,24.4703,357100.0],["2023-06-27",24.6248,25.2339,24.4703,24.9248,198900.0],["2023-06-28",24.8157,25.0975,24.643,24.9975,187800.0],["2023-06-29",25.0793,25.4884,24.8248,25.4339,223500.0],["2023-06-30",25.5429,25.7247,25.3248,25.6157,235500.0],["2023-07-03",25.5975,26.1883,25.5975,26.0065,144300.0],["2023-07-05",25.8247,25.8974,25.2066,25.4793,273500.0],["2023-07-06",25.352,25.4248,24.7794,24.9884,188500.0],["2023-07-07",24.9521,25.4339,24.9521,25.1612,151700.0],["2023-07-10",24.9339,25.5338,24.8066,24.9066,174000.0],["2023-07-11",25.0248,25.1521,24.7885,25.1157,118000.0],["2023-07-12",25.5702,25.652,25.243,25.3066,153200.0],["2023-07-13",25.2339,25.7338,25.2339,25.6793,224800.0],["2023-07-14",25.5884,25.5884,24.7612,25.2702,177800.0],["2023-07-17",25.243,25.343,24.9975,25.1793,171400.0],["2023-07-18",25.2884,25.8156,25.2339,25.6157,151300.0],["2023-07-19",25.6793,25.7702,25.1884,25.7156,192200.0],["2023-07-20",25.8065,25.8247,25.4793,25.7611,160800.0],["2023-07-21",25.9247,25.9883,25.6975,25.9793,294300.0],["2023-07-24",25.9974,26.3429,25.9065,26.1156,208500.0],["2023-07-25",26.052,26.561,26.052,26.2065,152900.0],["2023-07-26",26.1065,26.7428,26.1065,26.5156,130000.0],["2023-07-27",26.5065,26.5792,25.9247,26.1247,162400.0],["2023-07-28",26.4338,26.4701,25.9793,26.2156,130100.0],["2023-07-31",26.2701,26.5428,26.1974,26.4428,366500.0],["2023-08-01",26.2065,26.4974,26.0338,26.3156,148200.0],["2023-08-02",26.1429,26.5883,25.7884,26.2883,113800.0],["2023-08-03",26.152,26.4247,26.052,26.3338,132200.0],["2023-08-04",26.3065,26.6246,26.0792,26.0792,119800.0],["2023-08-07",26.2065,26.2065,25.7702,25.9429,153900.0],["2023-08-08",26.7883,26.8519,25.3793,26.4428,220400.0],["2023-08-09",27.27,29.6789,26.9973,29.5335,469100.0],["2023-08-10",29.3335,29.9516,29.0062,29.3517,355500.0],["2023-08-11",29.1789,29.7607,29.088,29.7516,192400.0],["2023-08-14",29.3335,29.9243,29.1789,29.7698,209500.0],["2023-08-15",29.6153,29.9243,29.5244,29.6153,149500.0],["2023-08-16",29.7789,29.988,29.1062,29.1517,129500.0],["2023-08-17",29.3426,29.5698,28.8699,28.9426,172500.0],["2023-08-18",28.7608,29.3426,28.7426,29.0426,165000.0],["2023-08-21",29.0789,29.1698,28.4699,28.6244,211300.0],["2023-08-22",28.7881,28.9971,28.379,28.5517,140600.0],["2023-08-23",28.6063,28.679,28.2881,28.6517,193300.0],["2023-08-24",28.4589,28.7068,27.8895,28.0273,235900.0],["2023-08-25",28.0915,28.4956,28.0089,28.2477,185800.0],["2023-08-28",28.2936,28.9548,28.2936,28.918,115100.0],["2023-08-29",28.8537,29.1843,28.8537,29.1384,98400.0],["2023-08-30",29.1476,29.9098,29.1476,29.8455,187000.0],["2023-08-31",29.7904,30.3873,29.7904,30.0843,312000.0],["2023-09-01",30.2129,30.8006,30.1945,30.5251,202200.0],["2023-09-05",30.3047,30.5343,29.4415,29.6986,273800.0],["2023-09-06",29.6894,30.0384,29.0099,29.368,235600.0],["2023-09-07",29.4047,29.6527,28.6334,28.817,227500.0],["2023-09-08",28.8537,29.2211,28.5966,28.9272,220100.0],["2023-09-11",28.7987,29.0099,28.4956,28.8813,222700.0],["2023-09-12",28.9731,29.3129,28.9731,29.1384,213900.0],["2023-09-13",29.2027,29.2762,28.8905,29.1384,218600.0],["2023-09-14",29.5149,30.1119,29.4874,30.0476,236000.0],["2023-09-15",29.9282,30.1761,29.5241,29.8364,1345800.0],["2023-09-18",30.0384,30.7363,29.9374,30.1853,252000.0],["2023-09-19",30.3047,30.6628,30.2404,30.5894,226600.0],["2023-09-20",30.9567,31.5444,30.5894,30.7822,307600.0],["2023-09-21",30.6812,31.37,30.4975,31.2873,303800.0],["2023-09-22",31.3608,31.7097,31.0945,31.1036,211000.0],["2023-09-25",30.9567,31.2322,30.6537,30.9016,148700.0],["2023-09-26",30.7547,30.9567,30.2496,30.268,176000.0],["2023-09-27",31.0853,31.8475,30.9751,31.7189,296800.0],["2023-09-28",31.6914,32.1046,31.5628,32.0036,341000.0],["2023-09-29",32.022,32.0495,31.5261,31.8016,289200.0],["2023-10-02",31.7281,31.7281,31.0853,31.3608,243700.0],["2023-10-03",31.2138,31.4985,31.0577,31.3791,204700.0],["2023-10-04",31.324,31.9852,31.2414,31.9485,193200.0],["2023-10-05",31.875,32.123,31.7465,32.0954,214700.0],["2023-10-06",31.875,32.6005,31.7557,32.4077,280600.0],["2023-10-09",32.3801,33.0046,32.1505,32.876,186200.0],["2023-10-10",33.0597,33.4913,33.0321,33.1423,136300.0],["2023-10-11",33.1148,33.7209,33.1148,33.6566,141300.0],["2023-10-12",33.5464,33.629,32.8576,33.2342,164000.0],["2023-10-13",33.4178,33.4178,32.4444,32.5913,124600.0],["2023-10-16",32.8025,33.3076,32.3801,32.977,116800.0],["2023-10-17",32.8117,33.9045,32.7015,33.5005,371500.0],["2023-10-18",33.124,33.124,32.325,32.3801,155600.0],["2023-10-19",32.224,32.4628,31.5904,31.6638,232500.0],["2023-10-20",31.8016,32.0128,31.0485,31.1404,449300.0],["2023-10-23",31.0761,31.2965,30.8098,30.8281,292800.0],["2023-10-24",31.0761,31.324,30.672,30.9108,152400.0],["2023-10-25",30.7547,30.9934,30.369,30.5343,162600.0],["2023-10-26",30.4884,31.1404,30.4884,30.6261,147900.0],["2023-10-27",30.4975,30.672,30.0292,30.1761,216000.0],["2023-10-30",30.5618,30.9934,30.4975,30.6445,269600.0],["2023-10-31",31.2414,32.0036,30.5435,31.8567,274900.0],["2023-11-01",32.2056,33.629,31.8107,33.5739,452800.0],["2023-11-02",33.9413,34.8963,33.7209,34.63,329100.0],["2023-11-03",35.2361,35.5208,34.8963,35.4014,259800.0],["2023-11-06",35.3555,35.4381,34.9973,35.3187,279400.0],["2023-11-07",35.282,35.2912,34.8045,35.0249,188100.0],["2023-11-08",35.0065,35.0065,34.63,34.9422,221300.0],["2023-11-09",35.0341,35.1626,34.3912,34.7494,218700.0],["2023-11-10",34.878,35.0065,34.428,34.8688,321300.0],["2023-11-13",34.6667,34.878,34.327,34.7769,222000.0],["2023-11-14",35.7412,36.4667,35.2361,36.4667,359000.0],["2023-11-15",36.3014,36.6136,35.9524,36.1728,281000.0],["2023-11-16",36.2003,36.3565,35.8422,36.0718,160400.0],["2023-11-17",36.294,36.4606,35.794,36.3032,204400.0],["2023-11-20",36.1088,36.544,35.8218,36.4514,192300.0],["2023-11-21",36.294,36.5255,35.9514,36.2847,167000.0],["2023-11-22",36.4699,36.6921,35.9792,36.257,117800.0],["2023-11-24",36.4051,36.4051,36.1366,36.3866,58200.0],["2023-11-27",36.1366,36.5162,36.081,36.1736,225600.0],["2023-11-28",36.081,36.1736,35.6922,35.8588,252400.0],["2023-11-29",35.9884,36.5903,35.8959,36.0996,339600.0],["2023-11-30",36.0533,36.2384,35.7662,36.1736,351000.0],["2023-12-01",36.1551,36.8865,35.9514,36.7477,253100.0],["2023-12-04",36.5625,37.2661,36.3866,37.2384,227300.0],["2023-12-05",37.1365,37.1365,36.581,36.8125,199700.0],["2023-12-06",36.831,37.1643,36.5347,37.118,385800.0],["2023-12-07",37.155,37.5809,36.6828,37.5717,301400.0],["2023-12-08",37.4513,37.4698,36.9051,37.3495,409200.0],["2023-12-11",37.2106,37.5717,36.8865,37.5254,408600.0],["2023-12-12",37.5254,37.6087,37.0902,37.118,330800.0],["2023-12-13",37.1273,37.9235,36.5162,37.8865,600400.0],["2023-12-14",37.9883,38.5068,37.9235,38.4235,395600.0],["2023-12-15",38.4605,38.4605,37.3865,37.9605,1809800.0],["2023-12-18",38.2661,38.5531,37.9235,38.1179,270200.0],["2023-12-19",38.2661,38.6642,38.2198,38.5531,198200.0],["2023-12-20",38.1642,40.016,38.0531,38.9142,460500.0],["2023-12-21",39.3308,39.6179,38.6272,39.0808,246100.0],["2023-12-22",39.1734,39.4512,39.0531,39.2105,208900.0],["2023-12-26",39.229,39.4327,39.0438,39.2475,156300.0],["2023-12-27",39.3679,39.5623,39.0346,39.1549,159000.0],["2023-12-28",38.8864,39.1271,38.7846,38.9049,138100.0],["2023-12-29",38.7846,39.1642,38.5624,38.729,270400.0],["2024-01-02",38.3772,38.6549,38.0439,38.4605,220900.0],["2024-01-03",38.2846,38.7105,37.7383,38.5624,280000.0],["2024-01-04",38.6179,38.8679,38.0716,38.0902,209800.0],["2024-01-05",37.7939,38.3587,37.5069,37.5161,261700.0],["2024-01-08",37.4513,37.9698,37.2939,37.9143,196700.0],["2024-01-09",37.3958,37.4513,37.1088,37.4328,165100.0],["2024-01-10",37.5069,37.8957,37.4976,37.8217,188200.0],["2024-01-11",37.6643,37.8309,37.2476,37.8124,184200.0],["2024-01-12",38.1735,38.1828,37.618,37.8772,214100.0],["2024-01-16",37.5995,37.905,37.3032,37.4235,206300.0],["2024-01-17",37.0347,37.5161,36.9884,37.0717,168000.0],["2024-01-18",37.2939,37.5995,36.9976,37.5902,188300.0],["2024-01-19",37.7383,37.7383,37.1365,37.5995,218700.0],["2024-01-22",37.9513,38.7753,37.8865,38.5901,304100.0],["2024-01-23",38.7105,38.729,38.1272,38.2105,152400.0],["2024-01-24",38.5716,38.5716,37.6365,37.8309,121500.0],["2024-01-25",38.1457,38.2939,37.5717,37.8124,231900.0],["2024-01-26",38.2568,38.6087,37.942,38.2939,252300.0],["2024-01-29",38.2939,38.8216,38.2568,38.8123,180600.0],["2024-01-30",38.5438,39.0716,38.4235,39.0623,180300.0],["2024-01-31",39.1271,39.2012,37.6458,37.7013,974000.0],["2024-02-01",37.9883,38.4605,37.4976,38.405,259700.0],["2024-02-02",37.8494,38.1642,37.6735,37.9328,161400.0],["2024-02-05",37.4976,37.7106,37.2384,37.5069,161000.0],["2024-02-06",37.4976,37.9976,37.4976,37.7013,168900.0],["2024-02-07",37.6828,38.0531,37.5254,38.0254,155800.0],["2024-02-08",38.0994,38.9975,37.9791,38.9883,172700.0],["2024-02-09",38.9605,39.479,38.8123,39.3771,202800.0],["2024-02-12",39.4697,40.2474,39.4605,39.9604,228200.0],["2024-02-13",38.9049,39.1642,38.0994,38.2753,247900.0],["2024-02-14",38.7012,39.5623,38.7012,39.5345,501100.0],["2024-02-15",39.8771,40.8307,39.8123,40.6919,281300.0],["2024-02-16",40.3493,40.5437,40.1271,40.303,265900.0],["2024-02-20",39.8215,40.4048,39.5808,40.053,378500.0],["2024-02-21",39.7845,40.0067,39.5716,39.7012,313800.0],["2024-02-22",39.479,40.553,38.8216,39.3401,431200.0],["2024-02-23",39.3494,40.2077,39.2095,40.1984,396800.0],["2024-02-26",39.9465,40.5342,39.2748,40.2077,464600.0],["2024-02-27",40.5249,41.2339,40.4222,40.8794,314000.0],["2024-02-28",40.6835,41.1219,40.3756,40.6088,188700.0],["2024-02-29",41.1033,41.9149,40.898,41.8029,399900.0],["2024-03-01",41.7936,41.7936,40.6928,40.9447,379600.0],["2024-03-04",40.9073,41.2712,40.5715,40.6835,248900.0],["2024-03-05",40.4969,40.8047,39.7412,39.7879,282400.0],["2024-03-06",39.8812,40.3943,39.5546,39.8812,309900.0],["2024-03-07",40.1051,40.4502,40.0677,40.1424,249300.0],["2024-03-08",40.3756,40.7301,40.0211,40.2916,182400.0],["2024-03-11",40.0398,40.1704,39.2188,39.536,244400.0],["2024-03-12",39.4427,39.4427,39.0042,39.2095,271800.0],["2024-03-13",39.0789,40.1704,39.0602,40.1704,428700.0],["2024-03-14",40.1051,40.3849,39.7039,40.2636,477900.0],["2024-03-15",40.2357,40.8234,39.9651,40.7861,1096400.0],["2024-03-18",40.6928,41.2525,40.4969,40.6461,405000.0],["2024-03-19",40.5249,41.2152,40.2823,41.1592,291200.0],["2024-03-20",41.01,41.8216,40.8607,41.7096,208200.0],["2024-03-21",41.663,42.1668,41.3271,41.8123,245700.0],["2024-03-22",41.9335,41.9335,41.3272,41.4764,150900.0],["2024-03-25",41.4578,41.8682,41.4578,41.6257,147700.0],["2024-03-26",41.6817,41.9055,41.5697,41.691,159400.0],["2024-03-27",42.0735,42.3067,41.9429,42.0828,164700.0],["2024-03-28",41.9055,42.4186,41.5044,42.1015,259100.0],["2024-04-01",42.0455,42.1294,41.0286,41.1499,197100.0],["2024-04-02",40.842,41.1965,40.6741,41.1312,341600.0],["2024-04-03",41.0006,41.6723,41.0006,41.3178,125300.0],["2024-04-04",41.691,41.7469,40.954,41.0286,189400.0],["2024-04-05",40.8234,41.1686,40.6275,40.87,162400.0],["2024-04-08",40.9447,41.0939,40.7394,40.9447,146000.0],["2024-04-09",40.9073,41.0659,40.4409,40.7114,103500.0],["2024-04-10",39.7879,39.8905,38.9203,39.0975,190600.0],["2024-04-11",39.0882,39.4054,39.0322,39.3867,151300.0],["2024-04-12",39.2468,39.6293,38.9296,39.3028,132900.0],["2024-04-15",39.4427,39.7599,38.4538,38.7617,297600.0],["2024-04-16",38.5378,38.799,38.1926,38.5098,143800.0],["2024-04-17",38.855,38.8643,38.3046,38.3232,141400.0],["2024-04-18",38.4725,39.0136,38.4072,38.4911,166600.0],["2024-04-19",38.4259,39.3774,38.4259,39.3121,205000.0],["2024-04-22",39.536,40.1424,39.3121,39.9465,148400.0],["2024-04-23",39.8718,40.5062,39.8718,40.4596,165200.0],["2024-04-24",40.1144,40.4689,39.6946,39.8625,201000.0],["2024-04-25",39.6013,39.6293,39.1535,39.4147,155700.0],["2024-04-26",39.5733,39.9558,39.5173,39.6479,187900.0],["2024-04-29",39.2095,40.5062,38.3232,40.1051,432700.0],["2024-04-30",39.8625,40.161,38.6777,39.1349,399000.0],["2024-05-01",39.3774,39.8065,38.8736,39.0602,301500.0],["2024-05-02",39.4614,40.4409,39.4334,40.4409,243700.0],["2024-05-03",40.898,41.3085,40.6555,41.2245,214300.0],["2024-05-06",41.4204,42.0455,41.2805,41.3271,254300.0],["2024-05-07",41.5977,41.8496,41.3831,41.635,198000.0],["2024-05-08",41.2712,42.3253,41.2339,42.3067,159800.0],["2024-05-09",42.2787,42.9317,42.1201,42.8384,285000.0],["2024-05-10",42.9037,42.9317,42.5306,42.8011,115900.0],["2024-05-13",43.0157,43.0437,42.5306,42.7265,161000.0],["2024-05-14",43.2489,44.1445,43.0996,43.9113,316000.0],["2024-05-15",44.1352,44.4057,43.9672,44.0699,187800.0],["2024-05-16",43.9019,44.1631,43.025,43.1556,335500.0],["2024-05-17",43.3235,43.3609,42.8198,42.8944,237800.0],["2024-05-20",42.7825,42.969,42.1201,42.1294,204800.0],["2024-05-21",41.9802,42.4746,41.7936,42.26,136500.0],["2024-05-22",42.1388,42.4746,41.5137,41.8216,194300.0],["2024-05-23",41.8498,42.3479,41.5208,41.8028,217200.0],["2024-05-24",42.2163,42.5452,41.9156,42.4982,164400.0],["2024-05-28",42.8366,42.9024,42.0941,42.2915,139400.0],["2024-05-29",42.0847,42.1599,41.4926,41.784,159800.0],["2024-05-30",42.0565,43.0903,41.9532,43.0809,229200.0],["2024-05-31",43.2125,44.3403,43.0339,44.2181,294600.0],["2024-06-03",44.5094,44.5094,43.6354,43.9737,228800.0],["2024-06-04",43.7482,43.9174,42.9682,43.0997,272500.0],["2024-06-05",43.1749,43.2689,42.47,42.9212,280600.0],["2024-06-06",42.658,42.9118,41.69,42.0283,185200.0],["2024-06-07",41.6712,41.9626,41.2859,41.5396,161900.0],["2024-06-10",41.0133,41.8498,40.7314,41.7182,205100.0],["2024-06-11",41.4363,41.6806,41.1449,41.6148,170700.0],["2024-06-12",42.705,43.0809,42.3385,42.5264,203700.0],["2024-06-13",42.4325,42.4325,41.0509,41.69,237900.0],["2024-06-14",41.0791,41.1825,40.3743,40.7408,232900.0],["2024-06-17",40.4401,41.2013,40.2145,41.0603,160500.0],["2024-06-18",40.9288,41.4833,40.816,41.0791,120800.0],["2024-06-20",41.0039,41.549,40.6656,40.8818,185100.0],["2024-06-21",41.0227,41.6148,40.7878,41.596,466300.0],["2024-06-24",41.8216,42.47,41.4926,42.0189,175900.0],["2024-06-25",42.0847,42.2257,41.2013,41.2483,186100.0],["2024-06-26",41.0227,41.7558,40.769,41.549,226000.0],["2024-06-27",41.737,41.9062,41.3329,41.831,163900.0],["2024-06-28",42.2351,42.5076,41.8028,42.3103,1107200.0],["2024-07-01",42.2727,42.7614,41.9531,42.4137,274400.0],["2024-07-02",42.5076,42.7614,42.2633,42.4607,162000.0],["2024-07-03",42.5546,42.7426,42.0471,42.1599,92600.0],["2024-07-05",41.8686,42.2633,41.5678,41.7558,116900.0],["2024-07-08",42.1975,42.4231,41.9438,42.2727,142000.0],["2024-07-09",41.9438,42.0565,41.4175,41.4926,190300.0],["2024-07-10",41.8122,42.3855,41.5208,42.3479,120400.0],["2024-07-11",43.4005,44.3685,43.0527,44.2839,197400.0],["2024-07-12",44.641,45.3929,44.4906,44.6786,221300.0],["2024-07-15",44.6316,45.8158,44.594,45.2331,218500.0],["2024-07-16",45.7876,46.6804,45.5902,45.844,468900.0],["2024-07-17",45.5338,46.671,45.5338,46.1823,246900.0],["2024-07-18",46.0037,46.9436,45.5714,45.8722,174800.0],["2024-07-19",45.891,46.0789,45.4023,45.4493,255800.0],["2024-07-22",45.4305,46.8214,45.2519,46.765,205000.0],["2024-07-23",46.2763,47.6672,46.1823,47.1879,305500.0],["2024-07-24",46.8026,47.3571,45.703,45.938,266200.0],["2024-07-25",46.7838,51.0035,46.6146,50.6934,782300.0],["2024-07-26",51.0317,51.4734,49.716,51.2197,563700.0],["2024-07-29",51.2197,51.4077,50.3927,51.1069,418400.0],["2024-07-30",51.1915,52.0655,51.1445,51.4828,216300.0],["2024-07-31",51.6238,52.7516,50.9377,51.6426,324800.0],["2024-08-01",51.5674,52.2065,49.575,50.5712,295400.0],["2024-08-02",48.7574,50.0919,48.6916,49.481,247800.0],["2024-08-05",47.2255,47.8082,45.6842,47.4604,253800.0],["2024-08-06",47.2725,48.0713,46.812,47.3007,295200.0],["2024-08-07",47.78,47.9773,46.5864,46.7086,217200.0],["2024-08-08",47.3007,47.4886,46.8402,47.2161,146300.0],["2024-08-09",47.0469,47.1691,46.53,47.1315,164800.0],["2024-08-12",47.0563,47.0563,45.9286,46.1071,257400.0],["2024-08-13",46.5676,47.0657,46.2105,47.0563,306600.0],["2024-08-14",47.0563,47.3853,46.5018,47.0375,142700.0],["2024-08-15",47.8834,48.3251,47.3007,48.1089,174700.0],["2024-08-16",48.0243,48.5506,47.8552,48.1183,238500.0],["2024-08-19",48.1371,48.4848,47.9397,48.3345,202500.0],["2024-08-20",48.1089,48.4284,47.6954,48.1653,197000.0],["2024-08-21",48.607,49.3495,48.1653,49.2931,149400.0],["2024-08-22",49.3025,49.5092,48.795,49.0205,133800.0],["2024-08-23",49.4461,50.4865,49.2192,50.1366,193900.0],["2024-08-26",50.5906,50.931,50.1082,50.4865,217600.0],["2024-08-27",49.8907,50.4108,49.692,50.3636,156800.0],["2024-08-28",50.1082,50.5338,49.7015,50.146,255800.0],["2024-08-29",50.6,50.8365,50.0609,50.269,179800.0],["2024-08-30",50.4392,51.0162,50.0231,50.931,213200.0],["2024-09-03",50.4392,50.7986,49.4367,49.8245,207800.0],["2024-09-04",49.588,49.8528,49.257,49.257,196900.0],["2024-09-05",49.5502,49.7866,48.8976,49.3705,181500.0],["2024-09-06",49.4178,50.1177,48.122,48.1882,197000.0],["2024-09-09",47.9329,48.122,46.8736,47.4127,238000.0],["2024-09-10",47.4316,47.46,46.5804,47.0438,423200.0],["2024-09-11",46.8168,47.6113,45.7765,47.3748,274200.0],["2024-09-12",47.6586,48.6233,47.5451,48.1599,342000.0],["2024-09-13",48.8597,49.0394,48.1693,49.0016,230500.0],["2024-09-16",49.0016,49.588,48.5003,49.3421,252100.0],["2024-09-17",49.3421,50.4203,49.1719,49.692,211600.0],["2024-09-18",49.8812,50.9972,49.5029,50.146,236000.0],["2024-09-19",50.7797,50.7797,49.5218,50.5433,212400.0],["2024-09-20",50.1082,50.1082,49.1246,49.4651,995600.0],["2024-09-23",49.8339,50.1839,49.3516,49.692,164200.0],["2024-09-24",49.7488,49.938,49.5123,49.8055,140000.0],["2024-09-25",49.7488,49.7488,48.8314,49.0111,209900.0],["2024-09-26",49.5218,49.8434,49.2192,49.6069,149800.0],["2024-09-27",50.1555,50.5905,49.3894,49.711,174000.0],["2024-09-30",49.6069,50.9689,49.6069,50.9216,287000.0],["2024-10-01",50.5905,50.6946,49.9096,50.5054,165000.0],["2024-10-02",50.2028,50.8459,49.8623,50.0231,155200.0],["2024-10-03",49.4745,49.9852,49.0111,49.3421,194100.0],["2024-10-04",50.0893,50.4392,49.6353,50.3825,164300.0],["2024-10-07",50.0042,50.2217,49.4367,50.0325,247000.0],["2024-10-08",50.2784,50.4392,49.6353,49.8245,168800.0],["2024-10-09",50.0136,50.3825,49.6542,50.2028,182500.0],["2024-10-10",49.7393,49.919,49.0205,49.3137,231100.0],["2024-10-11",49.4083,50.3541,49.4083,50.1744,210900.0],["2024-10-14",50.0042,50.931,50.0042,50.6473,149500.0],["2024-10-15",50.4203,51.9147,50.4203,51.0824,284700.0],["2024-10-16",51.5742,52.1322,51.385,51.9903,201400.0],["2024-10-17",52.3024,52.5767,51.7444,52.5294,193700.0],["2024-10-18",52.52,52.52,51.6498,51.6782,212700.0],["2024-10-21",51.6877,52.0565,50.3446,50.4108,158400.0],["2024-10-22",50.2595,50.2595,49.6069,49.9569,186000.0],["2024-10-23",49.588,49.8339,48.8692,49.2286,169900.0],["2024-10-24",49.5123,49.8055,48.8503,49.7488,207300.0],["2024-10-25",49.9285,50.0136,48.7841,48.8597,226400.0],["2024-10-28",49.3137,49.9569,49.0016,49.0205,369700.0],["2024-10-29",47.5451,47.5451,45.436,47.46,659800.0],["2024-10-30",47.4127,47.9329,46.6371,46.9398,384800.0],["2024-10-31",46.4763,47.2424,46.2966,46.6088,381800.0],["2024-11-01",46.9398,47.8383,46.8452,47.0249,410400.0],["2024-11-04",46.8168,48.7935,46.7695,48.3112,414900.0],["2024-11-05",48.1126,49.1529,48.1126,48.6044,368600.0],["2024-11-06",50.9972,52.0187,50.8365,51.5174,509200.0],["2024-11-07",51.5269,52.0376,51.2053,51.8295,298000.0],["2024-11-08",51.9241,52.7186,51.735,51.8674,357500.0],["2024-11-11",52.5389,53.6928,52.3403,53.532,354700.0],["2024-11-12",53.3144,54.4683,53.2955,53.4468,477800.0],["2024-11-13",53.8157,54.0427,52.3214,52.397,311000.0],["2024-11-14",52.728,52.9267,51.3472,52.2268,420400.0],["2024-11-15",52.4632,52.747,51.8768,51.9052,294800.0],["2024-11-18",51.8481,52.733,51.7815,52.1145,214000.0],["2024-11-19",51.5436,52.3905,51.458,52.124,210300.0],["2024-11-20",51.8862,52.6759,51.5912,52.6093,198300.0],["2024-11-21",52.6188,53.675,52.3714,52.8662,430200.0],["2024-11-22",53.1422,53.8463,53.0661,53.4467,391800.0],["2024-11-25",53.9795,55.5876,53.9795,54.7027,421600.0],["2024-11-26",54.6456,54.7312,53.6179,54.1317,226100.0],["2024-11-27",54.3601,54.7217,53.5228,53.5418,233200.0],["2024-11-29",54.1413,54.4553,53.4467,53.9034,166500.0],["2024-12-02",53.8273,54.6646,53.2183,54.5124,242200.0],["2024-12-03",54.4458,54.4933,53.7511,54.0461,248700.0],["2024-12-04",54.1508,54.4362,53.1231,53.9319,224900.0],["2024-12-05",53.7702,54.0366,52.752,53.0375,294900.0],["2024-12-06",53.3325,53.7321,52.7901,53.342,226800.0],["2024-12-09",53.6941,53.989,53.4657,53.637,232200.0],["2024-12-10",53.5228,53.5228,52.5618,52.7045,229500.0],["2024-12-11",53.1993,53.5894,51.7625,51.8101,413500.0],["2024-12-12",51.4485,52.0099,51.1345,51.2106,224500.0],["2024-12-13",51.0393,51.7434,50.9347,51.163,338100.0],["2024-12-16",51.0774,52.1811,51.0108,51.5151,351300.0],["2024-12-17",51.163,51.4294,50.3733,50.6492,393300.0],["2024-12-18",50.9822,51.3628,48.632,48.7842,524000.0],["2024-12-19",49.3456,49.8119,48.0801,48.4607,570100.0],["2024-12-20",47.8613,49.4979,47.6424,49.1268,2733000.0],["2024-12-23",48.7937,49.0982,48.299,48.5464,338900.0],["2024-12-24",48.5083,48.8318,48.2323,48.7937,121100.0],["2024-12-26",48.4797,49.1458,48.4702,49.0031,157700.0],["2024-12-27",48.5939,49.2029,48.023,48.3941,307700.0],["2024-12-30",48.2609,48.2609,47.4236,47.7566,200100.0],["2024-12-31",48.0991,48.7557,47.7566,47.9279,195700.0],["2025-01-02",48.2799,48.5749,46.9288,47.0334,192000.0],["2025-01-03",47.1286,47.2142,46.4435,46.6243,472400.0],["2025-01-06",46.453,46.9193,46.0439,46.1676,365500.0],["2025-01-07",46.1771,46.6243,45.2826,45.4825,407700.0],["2025-01-08",45.2256,45.6728,44.7688,45.511,517100.0],["2025-01-10",44.7117,45.2826,43.9696,43.9886,409600.0],["2025-01-13",43.608,44.8925,43.608,44.845,427200.0],["2025-01-14",45.0638,46.4435,45.0638,46.2913,275800.0],["2025-01-15",47.3665,48.2038,47.1,48.004,416200.0],["2025-01-16",47.9374,48.299,47.5663,47.9754,215100.0],["2025-01-17",48.5559,48.5559,47.6805,48.3846,243700.0],["2025-01-21",48.6701,49.1744,48.6034,48.7747,216400.0],["2025-01-22",48.5559,48.8033,48.2133,48.5559,217500.0],["2025-01-23",48.3751,48.6796,48.1087,48.3656,190100.0],["2025-01-24",48.1372,48.4131,48.0896,48.1943,174300.0],["2025-01-27",48.2419,49.3361,48.2419,48.7271,266100.0],["2025-01-28",48.4893,48.6605,47.8517,48.1943,154000.0],["2025-01-29",48.004,48.4702,47.4807,47.709,168100.0],["2025-01-30",48.1467,48.4797,47.7471,48.2038,158500.0],["2025-01-31",47.9088,48.1182,47.1667,47.4331,286300.0],["2025-02-03",46.5006,46.5767,45.0828,45.1209,335500.0],["2025-02-04",45.197,45.9773,45.197,45.9392,385000.0],["2025-02-05",46.0914,46.3008,45.5681,46.2817,299700.0],["2025-02-06",46.4911,46.767,46.2342,46.5101,259000.0],["2025-02-07",46.5101,46.5101,45.3683,45.825,206800.0],["2025-02-10",46.0439,47.0049,45.8821,46.4245,300900.0],["2025-02-11",46.0534,47.0144,45.8916,46.9668,232300.0],["2025-02-12",46.0343,46.5196,45.844,45.8916,246500.0],["2025-02-13",46.1105,47.4426,46.1105,47.1952,221800.0],["2025-02-14",47.6995,48.2704,47.1286,47.5758,237800.0],["2025-02-18",47.4807,47.4807,46.6433,46.9097,268200.0],["2025-02-19",46.2627,46.9383,46.2627,46.6433,362500.0],["2025-02-20",45.6728,47.7185,43.8554,46.767,557900.0],["2025-02-21",47.5282,47.5282,43.4748,44.3216,521400.0],["2025-02-24",44.7337,44.8583,44.1012,44.1587,433400.0],["2025-02-25",44.312,46.2766,44.1587,45.5674,486000.0],["2025-02-26",45.3853,45.9987,45.2703,45.5578,359900.0],["2025-02-27",45.3566,45.7495,44.1395,44.3504,399000.0],["2025-02-28",44.4941,45.1649,44.2354,44.6474,509200.0],["2025-03-03",44.7049,45.2416,44.1875,44.3695,414600.0],["2025-03-04",43.8233,43.8425,42.6733,42.8075,643900.0],["2025-03-05",42.7404,43.555,42.4433,42.7692,499400.0],["2025-03-06",42.2804,43.4304,42.2804,42.9992,494600.0],["2025-03-07",42.8842,43.5741,42.6733,43.1333,472200.0],["2025-03-10",42.6925,43.4016,42.3379,42.4625,320900.0],["2025-03-11",42.4817,42.5775,41.7629,42.3475,346200.0],["2025-03-12",42.2613,42.5679,41.37,42.1654,342300.0],["2025-03-13",42.1175,42.1175,41.255,41.37,301000.0],["2025-03-14",41.6096,41.9259,41.37,41.7534,326300.0],["2025-03-17",41.5713,42.0409,41.2167,41.8109,396600.0],["2025-03-18",41.7629,42.1654,41.303,41.6479,318900.0],["2025-03-19",41.7054,42.0504,41.3125,42.0313,463300.0],["2025-03-20",41.5905,42.635,41.5905,41.9163,378600.0],["2025-03-21",41.418,41.8396,40.8909,41.5521,2404500.0],["2025-03-24",42.2038,43.0279,42.0504,42.7788,382500.0],["2025-03-25",42.635,42.7883,42.06,42.2709,373600.0],["2025-03-26",42.4338,42.9033,42.1271,42.3858,270800.0],["2025-03-27",42.6446,43.8041,42.4529,43.5837,305100.0],["2025-03-28",43.2867,43.6508,42.6446,42.8075,259500.0],["2025-03-31",42.2996,42.8171,41.9738,42.5008,257600.0],["2025-04-01",42.29,43.0854,41.8971,42.9129,243000.0],["2025-04-02",42.2804,43.5454,42.2804,43.5358,252200.0],["2025-04-03",41.7246,41.8779,40.5267,40.9484,312600.0],["2025-04-04",39.4438,40.7951,39.0797,40.4597,414700.0],["2025-04-07",39.2713,41.5809,38.8401,39.4726,537800.0],["2025-04-08",40.6034,40.6034,38.3322,38.5814,462900.0],["2025-04-09",38.1022,41.9354,38.1022,41.4371,411800.0],["2025-04-10",40.4501,41.1017,39.2522,40.0859,320800.0],["2025-04-11",39.9901,40.7471,39.233,40.3351,345900.0],["2025-04-14",40.8334,40.9388,39.7218,40.3447,271700.0],["2025-04-15",40.1626,41.4563,39.7122,39.9901,216500.0],["2025-04-16",39.7888,40.3351,38.9743,39.2426,216900.0],["2025-04-17",39.1755,40.0092,39.1564,39.4822,213000.0],["2025-04-21",39.1084,39.1659,38.3801,38.8209,227000.0],["2025-04-22",39.4055,39.5301,38.6005,39.4726,255200.0],["2025-04-23",40.498,40.9676,39.5588,39.7122,193100.0],["2025-04-24",39.8655,40.6417,39.4438,40.5842,197800.0],["2025-04-25",40.3351,40.4405,39.8942,40.4309,151300.0],["2025-04-28",40.4309,40.7855,39.9134,40.3159,241800.0],["2025-04-29",40.1051,40.8621,40.1051,40.6705,204500.0],["2025-04-30",40.3255,40.6321,39.7313,40.5363,224900.0],["2025-05-01",40.8046,40.9963,40.3638,40.4309,200700.0],["2025-05-02",40.728,42.0313,40.728,41.9259,224000.0],["2025-05-05",41.4084,41.9259,41.2646,41.37,254300.0],["2025-05-06",40.8046,41.6575,40.6992,41.6288,534700.0],["2025-05-07",41.8492,43.1812,40.728,41.9929,819700.0],["2025-05-08",42.3188,45.1362,42.3092,44.3312,479200.0],["2025-05-09",44.3791,45.8453,44.0054,45.577,675000.0],["2025-05-12",47.4553,48.6244,46.4778,46.8707,420600.0],["2025-05-13",47.4074,47.4074,46.5736,46.727,253900.0],["2025-05-14",46.2766,46.6216,45.4428,45.462,267800.0],["2025-05-15",45.4045,45.7974,45.3566,45.7591,221000.0],["2025-05-16",46.1328,46.2478,45.7687,45.922,390300.0],["2025-05-19",45.3278,45.8357,45.2128,45.7687,233800.0],["2025-05-20",45.5483,45.577,45.0787,45.3087,219600.0],["2025-05-21",44.4654,44.8199,44.0533,44.1683,312300.0],["2025-05-22",44.082,44.5708,44.0054,44.4749,313700.0],["2025-05-23",43.8861,44.3398,43.7702,43.9536,193600.0],["2025-05-27",44.6487,45.6237,44.0212,45.5272,302800.0],["2025-05-28",45.5851,45.6817,44.7646,44.8611,171200.0],["2025-05-29",45.0542,45.2955,44.7742,45.2086,168700.0],["2025-05-30",45.0831,45.3341,44.8418,44.919,291400.0],["2025-06-02",44.8225,45.0638,44.1467,44.5425,242700.0],["2025-06-03",44.668,46.0968,44.4653,45.6237,359300.0],["2025-06-04",45.6238,45.7493,45.2183,45.3245,162300.0],["2025-06-05",45.2569,45.3728,44.7453,44.9963,175400.0],["2025-06-06",45.6817,45.6817,44.7259,45.0735,186300.0],["2025-06-09",45.4596,46.425,45.0638,46.2802,308600.0],["2025-06-10",46.6181,47.0718,46.5698,46.7146,242900.0],["2025-06-11",46.7532,47.0429,46.1644,46.2416,293800.0],["2025-06-12",45.9327,46.2899,45.6431,46.1837,157100.0],["2025-06-13",45.4403,45.6817,44.6584,44.7646,243200.0],["2025-06-16",45.3245,45.6334,44.8418,45.5562,236300.0],["2025-06-17",45.0928,45.7106,45.0928,45.1893,296800.0],["2025-06-18",45.199,45.9327,45.199,45.2569,280700.0],["2025-06-20",45.4886,45.5562,44.4846,44.7935,850200.0],["2025-06-23",44.5618,45.8747,44.3301,45.8168,289400.0],["2025-06-24",46.2609,46.7243,46.0485,46.454,176400.0],["2025-06-25",46.3188,47.0139,45.8072,46.4443,389100.0],["2025-06-26",46.8305,48.2592,46.3671,47.9889,359100.0],["2025-06-27",47.9889,48.4137,47.5545,47.902,709300.0],["2025-06-30",48.0662,48.0662,47.178,47.4773,312100.0],["2025-07-01",47.149,49.8328,47.1394,49.3887,384500.0],["2025-07-02",49.3211,50.1321,49.0798,49.9197,224500.0],["2025-07-03",50.1031,50.4024,49.6011,50.2962,197400.0],["2025-07-07",49.9197,50.2479,49.0798,49.5046,231200.0],["2025-07-08",49.717,50.0162,49.4563,49.4563,150900.0],["2025-07-09",49.5432,50.1417,49.2632,50.0838,276700.0],["2025-07-10",49.8714,51.1457,49.8714,50.6051,249300.0],["2025-07-11",50.3734,50.3734,49.6204,49.8714,163100.0],["2025-07-14",49.6976,50.2769,49.215,50.2769,217000.0],["2025-07-15",50.2769,50.4024,48.7419,48.7516,238000.0],["2025-07-16",48.9543,49.3501,48.2592,49.1474,225100.0],["2025-07-17",49.0219,50.2189,49.0219,49.8907,229200.0],["2025-07-18",50.2189,50.2189,49.0122,49.215,166400.0],["2025-07-21",49.3984,49.688,48.7419,48.9446,162100.0],["2025-07-22",48.935,49.9776,48.935,49.5625,305700.0],["2025-07-23",49.9873,50.7789,49.4466,50.6823,321300.0],["2025-07-24",51.165,51.445,49.1667,50.0066,324900.0],["2025-07-25",50.3348,50.5086,49.6494,50.5086,211300.0],["2025-07-28",50.3348,50.9237,50.1417,50.5375,409900.0],["2025-07-29",50.9237,50.9237,49.2246,50.0355,333300.0],["2025-07-30",49.9486,50.3155,49.408,49.7749,221500.0],["2025-07-31",49.3405,49.717,49.1088,49.659,255400.0],["2025-08-01",49.0991,49.7942,48.6357,48.8674,315100.0],["2025-08-04",39.0013,46.3767,38.6634,43.7895,3686300.0],["2025-08-05",43.722,43.9633,41.0575,42.6118,2203100.0],["2025-08-06",43.0076,43.2103,41.7043,42.3125,1162300.0],["2025-08-07",42.9014,42.9014,41.8202,42.1001,1054200.0],["2025-08-08",42.409,42.409,41.3182,41.8491,1007100.0],["2025-08-11",42.158,42.3511,40.9224,41.685,730500.0],["2025-08-12",42.158,43.1427,41.8877,43.0655,914100.0],["2025-08-13",43.2007,43.7895,42.8821,43.5868,762400.0],["2025-08-14",43.0076,43.191,42.3897,42.7373,636900.0],["2025-08-15",42.911,42.911,42.158,42.4477,444300.0],["2025-08-18",42.4573,42.9593,41.965,42.1098,561500.0],["2025-08-19",42.4477,42.8724,42.158,42.6987,522800.0],["2025-08-20",42.8338,42.969,42.3704,42.4863,803100.0],["2025-08-21",42.3125,42.4766,41.8684,41.965,912900.0],["2025-08-22",42.3347,43.9109,42.179,43.6774,1005300.0],["2025-08-25",43.4439,43.7942,43.2007,43.2396,885000.0],["2025-08-26",43.0742,43.872,43.045,43.5217,829800.0],["2025-08-27",43.4245,43.7455,43.152,43.7261,650000.0],["2025-08-28",43.9596,43.9596,43.1423,43.8039,566000.0],["2025-08-29",43.9207,44.1834,43.4926,43.7261,424800.0],["2025-09-02",43.0547,43.765,42.938,43.7455,695100.0],["2025-09-03",43.619,44.3001,43.4634,44.3001,832300.0],["2025-09-04",44.5823,45.0493,44.2126,44.9812,852300.0],["2025-09-05",45.205,45.818,44.6796,45.458,597900.0],["2025-09-08",45.5164,45.9542,44.8353,45.818,714600.0],["2025-09-09",45.8083,45.9445,44.2612,44.378,708500.0],["2025-09-10",44.2126,44.2126,43.4244,43.6385,917400.0],["2025-09-11",43.8428,44.845,43.7261,44.7866,575000.0],["2025-09-12",44.5239,44.6115,43.9304,44.018,643800.0],["2025-09-15",44.1347,44.7283,43.9791,44.2028,538900.0],["2025-09-16",44.2709,44.3196,43.619,44.232,572200.0],["2025-09-17",44.4558,44.7866,43.1131,43.5509,540500.0],["2025-09-18",43.9012,44.6504,43.5899,44.6212,703800.0],["2025-09-19",44.7477,45.0007,43.9985,44.2904,1388600.0],["2025-09-22",44.2223,44.5045,43.8818,44.3196,607300.0],["2025-09-23",44.4655,44.9423,44.125,44.2515,701700.0],["2025-09-24",44.3585,44.3585,42.6461,43.3563,927600.0],["2025-09-25",43.3077,43.7553,42.9574,43.6288,727800.0],["2025-09-26",43.5996,44.8839,43.3563,44.8547,931100.0],["2025-09-29",45.098,45.2829,44.485,45.2439,1005800.0],["2025-09-30",45.1758,45.7694,45.0396,45.5845,716200.0],["2025-10-01",45.3802,45.6331,44.1639,45.3023,667900.0],["2025-10-02",45.1466,45.9056,45.1174,45.8569,651600.0],["2025-10-03",45.9153,46.431,45.6234,45.6721,413100.0],["2025-10-06",45.5066,45.7791,44.9423,45.3023,449700.0],["2025-10-07",45.3023,45.6331,44.378,44.5531,517400.0],["2025-10-08",44.845,44.845,44.1055,44.232,360600.0],["2025-10-09",44.1542,44.1542,43.0061,43.0936,382100.0],["2025-10-10",43.3369,43.3369,41.8385,41.9358,338600.0],["2025-10-13",41.9844,42.6071,41.7996,42.539,351300.0],["2025-10-14",42.325,43.872,42.3055,43.3077,561800.0],["2025-10-15",43.3855,44.0277,42.8796,43.0061,436700.0],["2025-10-16",42.9282,43.1812,42.4612,42.8893,479500.0],["2025-10-17",42.7434,43.2882,42.539,42.8504,273100.0],["2025-10-20",43.0255,43.6385,42.9769,43.4147,486800.0],["2025-10-21",43.298,43.9012,43.1715,43.1909,302000.0],["2025-10-22",43.2396,43.7845,43.0353,43.1228,440800.0],["2025-10-23",43.3077,43.7553,43.0547,43.5801,488400.0],["2025-10-24",43.9499,44.1347,43.6872,44.0277,397700.0],["2025-10-27",44.1153,44.4169,43.6482,43.7358,878800.0],["2025-10-28",45.205,45.205,42.5974,43.4926,860400.0],["2025-10-29",43.045,43.2785,39.8633,40.2817,799400.0],["2025-10-30",40.1358,40.7098,39.7757,40.272,831900.0],["2025-10-31",40.0968,40.0968,39.4644,39.8147,640400.0],["2025-11-03",39.4741,39.7952,38.5887,39.1336,1129200.0],["2025-11-04",39.1238,39.4644,38.6471,39.1336,595200.0],["2025-11-05",39.1238,39.406,38.1801,39.0947,508500.0],["2025-11-06",39.1433,39.4449,38.2773,38.7055,494500.0],["2025-11-07",38.6082,39.1044,37.9368,38.3941,590200.0],["2025-11-10",38.4525,38.8709,38.1217,38.3455,672500.0],["2025-11-11",38.5109,38.6568,38.0827,38.433,584800.0],["2025-11-12",38.4136,38.8806,38.3065,38.579,593100.0],["2025-11-13",38.2482,38.7055,37.8395,37.9855,812900.0],["2025-11-14",37.9855,38.219,37.4017,38.1411,521800.0],["2025-11-17",38.2295,38.5534,37.3363,37.562,495600.0],["2025-11-18",37.5228,38.6613,37.5228,38.3669,686600.0],["2025-11-19",38.2785,38.6024,37.9252,38.5141,516600.0],["2025-11-20",38.6908,39.1226,38.0921,38.6122,484600.0],["2025-11-21",38.8478,40.4378,38.7595,40.1532,1147400.0],["2025-11-24",39.8784,40.0943,39.2306,39.6232,730800.0],["2025-11-25",39.6625,40.6636,39.5447,40.5164,558400.0],["2025-11-26",40.2023,40.7912,40.2023,40.3691,501500.0],["2025-11-28",40.3593,40.7715,40.2317,40.7519,207800.0],["2025-12-01",40.2023,41.3997,40.2023,41.0464,851200.0],["2025-12-02",41.2525,41.5077,40.7421,41.1151,604000.0],["2025-12-03",41.223,41.7334,40.8991,41.1347,584200.0],["2025-12-04",40.9188,41.1445,39.7802,40.4182,723100.0],["2025-12-05",40.3004,40.6734,39.9078,40.163,558200.0],["2025-12-08",40.4084,41.1347,39.7704,39.9765,1412200.0],["2025-12-09",39.8784,40.6538,39.6625,39.9667,5238200.0],["2025-12-10",39.476,42.2536,39.3876,41.753,1264900.0],["2025-12-11",42.0082,43.5983,41.1347,41.439,1536300.0],["2025-12-12",41.7727,41.7825,40.6047,40.8697,853800.0],["2025-12-15",41.0954,41.2329,40.5851,40.7814,1476000.0],["2025-12-16",40.7421,41.0954,40.2415,40.2906,1176200.0],["2025-12-17",40.2906,41.7825,40.2906,41.6942,1036400.0],["2025-12-18",42.656,42.9309,41.9395,42.2045,1636800.0],["2025-12-19",41.9886,42.4107,40.9482,41.3212,2378700.0],["2025-12-22",41.2917,42.0181,41.1936,41.7236,839100.0],["2025-12-23",41.2329,41.8119,41.2329,41.4292,758100.0],["2025-12-24",41.3703,41.704,41.2819,41.5469,177700.0],["2025-12-26",41.5175,41.9886,41.2917,41.5469,320000.0],["2025-12-29",41.6647,41.9494,41.2525,41.9494,351400.0],["2025-12-30",41.861,42.0573,41.5273,41.6549,405900.0],["2025-12-31",41.5666,41.8414,41.223,41.2623,360400.0],["2026-01-02",41.0856,41.8806,40.7617,41.7923,556500.0],["2026-01-05",41.5469,42.6953,41.3016,41.9494,550400.0],["2026-01-06",41.5862,42.5971,41.4292,42.5481,572500.0],["2026-01-07",42.7149,42.9309,41.8021,42.1555,614400.0],["2026-01-08",41.8708,43.137,41.8708,42.8425,384300.0],["2026-01-09",43.0192,43.6179,42.8327,43.559,283900.0],["2026-01-12",43.186,44.1381,43.0486,44.0105,453500.0],["2026-01-13",44.0498,44.4816,43.8142,44.0399,644800.0],["2026-01-14",44.1774,44.6288,43.8535,44.4816,378200.0],["2026-01-15",44.4718,45.63,44.3344,45.2668,618500.0],["2026-01-16",45.365,46.3563,45.0313,46.317,557000.0],["2026-01-20",45.8655,46.0029,45.4926,45.6496,592100.0],["2026-01-21",46.0618,47.0041,46.0618,46.6507,410900.0],["2026-01-22",46.9943,47.4654,46.7783,46.9943,535400.0],["2026-01-23",46.8274,47.1219,46.4348,46.6998,467400.0],["2026-01-26",46.7194,46.9844,46.0618,46.6606,371300.0],["2026-01-27",46.533,46.7194,46.1796,46.5428,359500.0],["2026-01-28",46.5624,46.9157,46.052,46.4544,621600.0],["2026-01-29",46.7293,46.8372,46.0815,46.4446,422900.0],["2026-01-30",46.3367,47.112,46.1894,46.9059,491600.0],["2026-02-02",46.955,47.8678,46.6998,47.7991,569500.0],["2026-02-03",47.4261,48.7413,47.3672,47.966,387400.0],["2026-02-04",48.4567,49.5756,48.4567,49.3695,452700.0],["2026-02-05",49.6051,50.8712,49.3204,50.4295,591700.0],["2026-02-06",50.5866,51.8134,50.5866,51.5779,483200.0],["2026-02-09",51.2343,51.6466,50.5571,50.8319,460800.0],["2026-02-10",51.254,51.6171,50.6651,50.9006,426400.0],["2026-02-11",50.9105,51.3816,50.6847,50.7632,459400.0],["2026-02-12",50.8908,51.2736,48.7119,48.7708,855100.0],["2026-02-13",48.6923,49.7326,48.545,49.1045,713000.0],["2026-02-17",49.3793,49.7915,48.918,49.0947,614100.0],["2026-02-18",49.1928,49.7621,48.8493,49.2125,427600.0],["2026-02-19",48.9965,49.4284,48.5254,49.2125,523600.0],["2026-02-20",49.3106,49.929,48.761,48.9769,570500.0],["2026-02-23",48.7512,48.7512,47.4948,48.1328,463200.0],["2026-02-24",48.2898,48.7806,47.3182,47.6715,791700.0],["2026-02-25",45.8754,46.4643,43.0879,45.2374,1521400.0],["2026-02-26",45.365,46.8961,44.354,44.7074,1170800.0],["2026-02-27",44.5405,45.1687,43.0879,44.1283,921500.0],["2026-03-02",43.4953,44.3261,43.1789,44.2371,1075000.0],["2026-03-03",43.1888,43.5942,42.7932,43.1888,860200.0],["2026-03-04",43.2975,43.2975,42.4767,42.8228,908400.0],["2026-03-05",42.3778,42.8624,41.5866,42.0811,630100.0],["2026-03-06",41.3097,41.6558,40.1823,40.9833,1250100.0],["2026-03-09",40.3504,41.1515,39.3614,40.9141,1369300.0],["2026-03-10",40.7163,41.0723,39.9251,39.9845,830000.0],["2026-03-11",39.6779,40.4592,39.4108,40.3801,630300.0],["2026-03-12",39.7471,40.3998,39.5691,40.0141,1004400.0],["2026-03-13",40.4295,40.9042,39.1339,40.0537,1481700.0],["2026-03-16",40.4196,40.4789,39.0449,39.0746,930900.0],["2026-03-17",39.3614,39.4999,36.6912,36.7406,1183300.0],["2026-03-18",36.434,36.6417,34.8912,34.9308,1023800.0],["2026-03-19",34.6143,34.7923,33.8429,34.1297,943100.0],["2026-03-20",34.2088,34.278,33.3484,33.6154,1996000.0],["2026-03-23",34.4462,36.5725,34.3572,36.2461,1106600.0],["2026-03-24",35.8802,36.4439,35.089,36.0681,757000.0],["2026-03-25",36.4637,36.5923,35.5242,36.4241,647700.0],["2026-03-26",35.8011,36.2164,34.7923,34.822,834200.0],["2026-03-27",34.4561,34.7923,33.9715,34.0011,607800.0],["2026-03-30",34.3572,34.4165,32.4188,32.4484,690200.0],["2026-03-31",32.844,33.5363,32.2309,33.022,824300.0],["2026-04-01",33.3781,33.5264,32.9231,33.0517,687600.0],["2026-04-02",32.9429,33.1012,31.8056,32.1122,814300.0],["2026-04-06",31.6671,32.3693,31.0639,31.7561,666500.0],["2026-04-07",31.499,32.1023,31.3902,31.9638,676600.0],["2026-04-08",33.4275,34.7429,33.3781,34.2187,1289700.0],["2026-04-09",33.7836,34.9802,33.7836,34.5055,523500.0],["2026-04-10",34.5846,34.7231,34.1791,34.5352,406700.0],["2026-04-13",34.3868,34.8517,33.9022,34.8319,481000.0],["2026-04-14",34.7725,36.2066,34.5747,35.8604,556300.0],["2026-04-15",35.7318,35.9593,35.3165,35.5143,530600.0],["2026-04-16",35.5736,36.1373,35.1681,35.3461,488800.0],["2026-04-17",36.1274,37.8581,35.7516,37.5219,808600.0],["2026-04-20",37.3538,37.9076,37.1856,37.4329,526500.0],["2026-04-21",37.5021,38.2241,36.7307,36.889,470300.0],["2026-04-22",37.1461,37.3637,36.523,36.7999,343100.0],["2026-04-23",36.9087,37.4527,36.2164,36.7999,396300.0],["2026-04-24",36.7604,37.3142,36.434,37.2845,340600.0],["2026-04-27",37.2944,37.5713,36.9878,37.2351,689000.0],["2026-04-28",37.423,37.5516,36.6021,37.4724,425200.0],["2026-04-29",37.2747,37.5219,35.3461,36.0088,580400.0],["2026-04-30",35.811,36.3846,35.6132,36.1373,558700.0],["2026-05-01",36.3648,37.1659,35.9296,37.0274,629500.0],["2026-05-04",36.6813,36.8889,35.2769,35.4846,598200.0],["2026-05-05",35.7615,36.7109,35.7318,35.8307,688100.0],["2026-05-06",34.7824,35.5044,32.1616,32.9231,1428500.0],["2026-05-07",33.2099,35.2868,33.1308,34.3176,1348300.0],["2026-05-08",34.4264,34.555,33.2198,33.2396,1303100.0],["2026-05-11",33.1308,33.1704,31.6078,32.0825,724300.0],["2026-05-12",32.0825,32.1418,31.0342,31.3012,886900.0],["2026-05-13",31.4594,31.4594,30.1441,30.7177,959400.0],["2026-05-14",31.2617,31.8056,30.9946,31.232,778600.0],["2026-05-15",31.232,31.4792,29.5606,29.5705,739900.0],["2026-05-18",29.7287,30.4111,29.5705,29.8276,712400.0],["2026-05-19",30.0551,30.154,28.9079,28.9277,574000.0],["2026-05-20",28.9573,30.1639,28.6112,30.1045,715900.0],["2026-05-21",29.5804,30.7474,29.076,30.5298,600600.0],["2026-05-22",30.599,30.8661,30.1045,30.3617,470400.0],["2026-05-26",30.5298,31.2023,30.5001,31.0144,657900.0],["2026-05-27",31.2419,31.7265,30.9155,31.2617,569900.0],["2026-05-28",30.9155,31.499,30.7276,31.41,396100.0],["2026-05-29",31.29,31.47,30.76,31.19,697900.0],["2026-06-01",30.37,31.28,29.73,31.09,957900.0],["2026-06-02",30.62,31.41,30.6,30.75,564000.0],["2026-06-03",30.41,30.62,29.67,30.17,700600.0],["2026-06-04",30.69,31.04,29.87,30.1,558500.0],["2026-06-05",30.07,31.26,30.07,31.14,629600.0],["2026-06-08",31.06,32.13,31.06,31.37,598500.0],["2026-06-09",31.76,32.78,31.6,32.68,737000.0],["2026-06-10",32.85,33.44,31.79,31.83,702200.0],["2026-06-11",31.8,33.34,31.59,33.12,620500.0],["2026-06-12",33.36,34.2,33.01,33.1,581400.0],["2026-06-15",33.58,34.44,32.56,32.64,647800.0],["2026-06-16",32.94,33.43,32.4,32.79,610900.0],["2026-06-17",32.67,34.3,32.02,32.41,1129900.0],["2026-06-18",32.64,35.25,32.64,34.86,1382700.0],["2026-06-22",34.52,34.91,33.88,34.16,928900.0],["2026-06-23",34.07,34.94,33.94,34.25,658000.0],["2026-06-24",34.61,37.36,34.29,37.33,859700.0],["2026-06-25",37.62,40.62,37.62,39.1,1070900.0],["2026-06-26",38.81,39.96,38.54,39.61,2684400.0],["2026-06-29",39.04,40.17,38.31,39.9,1016100.0],["2026-06-30",39.64,40.72,39.2,40.41,796900.0],["2026-07-01",40.5,40.92,40.28,40.64,836900.0],["2026-07-02",41.0,41.46,40.28,41.43,558900.0],["2026-07-06",41.28,41.9,40.38,41.36,414123.07221],["2026-07-07",41.81,42.24,40.035,40.28,630826.020959],["2026-07-08",39.74,39.865,37.93,38.64,761486.72894],["2026-07-09",38.7,39.81,38.3211,39.02,473072.49331],["2026-07-10",39.31,40.3769,39.31,39.95,313009.661845],["2026-07-13",40.15,40.5,39.355,39.71,438711.277495],["2026-07-14",39.87,40.415,39.11,39.69,342904.192434],["2026-07-15",39.65,41.49,39.617,40.45,432174.301867],["2026-07-16",40.83,42.89,40.615,42.18,628553.837917],["2026-07-17",41.89,43.05,40.5,41.73,498109.866901],["2026-07-20",41.73,42.39,41.095,41.29,665060.408271],["2026-07-21",41.16,41.48,40.61,40.89,510466.171763],["2026-07-22",41.38,41.76,40.99,41.22,491308.704544],["2026-07-23",40.65,41.16,40.18,40.57,790387.998456],["2026-07-24",40.75,42.18,40.715,41.62,644642.952636],["2026-07-27",42.32,43.58,42.02,42.95,647634.622054],["2026-07-28",43.59,44.53,43.565,44.1,538178.048081],["2026-07-29",43.65,43.85,42.46,42.78,629050.420428],["2026-07-30",44.21,46.32,43.49,43.58,982913.776884],["2026-07-31",43,45.16,42.14,45.01,1227136.094846],["2026-08-03",45.91,48.11,45.91,47.65,850486.612667],["2026-08-04",47.15,48.71,47.1,48.44,980846.790436],["2026-08-05",48.2,48.96,47.855,48.6,578449.825673],["2026-08-06",48.68,48.96,48.0301,48.89,414590.8796],["2026-08-07",49,50.36,48.52,49.7,629189.119151],["2026-08-10",50,50.22,47.4804,49.21,56957.22417],["2026-08-11",49.03,50.41,49.03,49.52,382202.157057],["2026-08-12",49.4,49.74,48.16,49.24,391269.96075],["2026-08-13",49.83,50.16,49.06,49.36,430962.437676],["2026-08-14",49.04,49.44,48.53,48.86,233318.905333]]}