{"t":"INDB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-05-14",7.2092,7.2736,7.2092,7.2092,3150.0],["1986-05-15",7.2092,7.3379,7.2092,7.2092,1800.0],["1986-05-16",7.2092,7.3379,7.2092,7.2092,5850.0],["1986-05-19",7.2092,7.3379,7.2092,7.2092,8250.0],["1986-05-20",7.2092,7.2092,7.2092,7.2092,0.0],["1986-05-21",7.2092,7.2736,7.0805,7.0805,750.0],["1986-05-22",7.0805,7.2092,6.9517,6.9517,11400.0],["1986-05-23",6.9517,6.9517,6.9517,6.9517,0.0],["1986-05-27",7.0161,7.2092,7.0161,7.0161,300.0],["1986-05-28",7.0161,7.2092,7.0161,7.0161,450.0],["1986-05-29",7.0161,7.2092,7.0161,7.0161,5250.0],["1986-05-30",7.0161,7.0161,7.0161,7.0161,0.0],["1986-06-02",7.0161,7.0161,7.0161,7.0161,0.0],["1986-06-03",7.0161,7.2092,7.0161,7.0161,7650.0],["1986-06-04",7.0805,7.2736,7.0805,7.0805,7500.0],["1986-06-05",7.0805,7.2736,7.0805,7.0805,2850.0],["1986-06-06",7.0805,7.2736,7.0805,7.0805,1500.0],["1986-06-09",7.0805,7.1448,6.9517,6.9517,1500.0],["1986-06-10",6.9517,7.2092,6.9517,6.9517,300.0],["1986-06-11",6.9517,7.1448,6.9517,6.9517,0.0],["1986-06-12",6.9517,6.9517,6.9517,6.9517,0.0],["1986-06-13",6.9517,6.9517,6.9517,6.9517,0.0],["1986-06-16",6.9517,7.1448,6.9517,6.9517,300.0],["1986-06-17",6.9517,7.1448,6.9517,6.9517,150.0],["1986-06-18",7.0161,7.2092,7.0161,7.0161,4050.0],["1986-06-19",7.0161,7.2092,7.0161,7.0161,2850.0],["1986-06-20",7.0161,7.2092,7.0161,7.0161,18000.0],["1986-06-23",7.0161,7.0161,7.0161,7.0161,0.0],["1986-06-24",7.0161,7.2092,7.0161,7.0161,15600.0],["1986-06-25",7.0161,7.2092,7.0161,7.0161,9000.0],["1986-06-26",7.2092,7.4023,7.2092,7.2092,13200.0],["1986-06-27",7.2736,7.4023,7.2736,7.2736,4050.0],["1986-06-30",7.2736,7.4667,7.2736,7.2736,600.0],["1986-07-01",7.2736,7.4667,7.2736,7.2736,450.0],["1986-07-02",7.2736,7.4667,7.2736,7.2736,900.0],["1986-07-03",7.2736,7.2736,7.2736,7.2736,0.0],["1986-07-07",7.2736,7.4023,7.2092,7.2092,0.0],["1986-07-08",7.2092,7.2736,7.1448,7.1448,600.0],["1986-07-09",7.1448,7.1448,7.1448,7.1448,0.0],["1986-07-10",7.1448,7.1448,7.1448,7.1448,0.0],["1986-07-11",7.1448,7.2736,7.1448,7.1448,600.0],["1986-07-14",7.1448,7.3379,7.1448,7.1448,900.0],["1986-07-15",7.1448,7.3379,7.1448,7.1448,150.0],["1986-07-16",7.1448,7.2736,7.1448,7.1448,2700.0],["1986-07-17",7.1448,7.2736,7.1448,7.1448,1350.0],["1986-07-18",7.1448,7.2736,7.1448,7.1448,3750.0],["1986-07-21",7.1448,7.3379,7.1448,7.1448,1950.0],["1986-07-22",7.2092,7.3379,7.2092,7.2092,7500.0],["1986-07-23",7.2092,7.3379,7.1448,7.1448,7500.0],["1986-07-24",7.1448,7.1448,7.1448,7.1448,0.0],["1986-07-25",7.1448,7.3379,7.1448,7.1448,150.0],["1986-07-28",7.1448,7.2736,7.0805,7.0805,2550.0],["1986-07-29",7.0805,7.2092,7.0805,7.0805,150.0],["1986-07-30",7.0805,7.0805,6.9517,6.9517,2700.0],["1986-07-31",6.9517,6.9517,6.9517,6.9517,0.0],["1986-08-01",6.9517,7.0161,6.823,6.823,1350.0],["1986-08-04",6.823,7.0161,6.823,6.823,150.0],["1986-08-05",6.823,7.0161,6.823,6.823,150.0],["1986-08-06",6.823,7.0161,6.823,6.823,1200.0],["1986-08-07",6.823,6.823,6.823,6.823,0.0],["1986-08-08",6.823,6.823,6.823,6.823,0.0],["1986-08-11",6.823,6.823,6.823,6.823,0.0],["1986-08-12",6.823,6.823,6.823,6.823,0.0],["1986-08-13",6.823,7.0161,6.823,6.823,450.0],["1986-08-14",6.823,6.823,6.823,6.823,0.0],["1986-08-15",6.823,6.823,6.823,6.823,0.0],["1986-08-18",6.823,6.9517,6.7586,6.7586,300.0],["1986-08-19",6.7586,6.7586,6.7586,6.7586,0.0],["1986-08-20",6.7586,6.9517,6.7586,6.7586,4650.0],["1986-08-21",6.7586,6.9517,6.7586,6.7586,1500.0],["1986-08-22",6.7586,6.9517,6.7586,6.7586,10500.0],["1986-08-25",6.7586,6.9517,6.7586,6.7586,5550.0],["1986-08-26",6.7586,6.9517,6.7586,6.7586,10200.0],["1986-08-27",6.8873,7.0161,6.8873,6.8873,4650.0],["1986-08-28",6.8874,6.9517,6.823,6.823,9150.0],["1986-08-29",6.823,6.9517,6.823,6.823,600.0],["1986-09-02",6.823,6.823,6.823,6.823,0.0],["1986-09-03",6.823,6.9517,6.7586,6.7586,750.0],["1986-09-04",6.6942,6.6942,6.5011,6.5011,1950.0],["1986-09-05",6.5011,6.5011,6.5011,6.5011,0.0],["1986-09-08",6.5011,6.5011,6.5011,6.5011,0.0],["1986-09-09",6.5011,6.5011,6.5011,6.5011,0.0],["1986-09-10",6.5011,6.6942,6.5011,6.5011,900.0],["1986-09-11",6.5011,6.5655,6.3724,6.3724,1500.0],["1986-09-12",6.3724,6.5011,6.3724,6.3724,300.0],["1986-09-15",6.3724,6.5011,6.3724,6.3724,150.0],["1986-09-16",6.3724,6.5011,6.3724,6.3724,600.0],["1986-09-17",6.3724,6.4368,6.1793,6.1793,7200.0],["1986-09-18",6.1793,6.1793,6.1793,6.1793,0.0],["1986-09-19",6.1793,6.1793,6.1793,6.1793,0.0],["1986-09-22",6.1793,6.4368,6.1793,6.1793,150.0],["1986-09-23",6.2437,6.3724,6.2437,6.2437,750.0],["1986-09-24",6.2437,6.3724,6.2437,6.2437,0.0],["1986-09-25",6.2437,6.2437,6.2437,6.2437,0.0],["1986-09-26",6.2437,6.2437,6.2437,6.2437,0.0],["1986-09-29",6.1793,6.1793,5.9862,5.9862,600.0],["1986-09-30",5.9862,5.9862,5.9862,5.9862,0.0],["1986-10-01",5.9218,5.9218,5.7287,5.7287,1950.0],["1986-10-02",5.7287,5.9218,5.7287,5.7287,7950.0],["1986-10-03",5.7287,5.9218,5.6644,5.6644,3750.0],["1986-10-06",5.6644,5.9218,5.6644,5.6644,0.0],["1986-10-07",5.6644,5.9218,5.6644,5.6644,1800.0],["1986-10-08",5.6644,5.9218,5.6644,5.6644,600.0],["1986-10-09",5.6644,5.9218,5.6644,5.6644,3000.0],["1986-10-10",5.6644,5.9218,5.6644,5.6644,3150.0],["1986-10-13",5.6644,5.8575,5.6644,5.6644,150.0],["1986-10-14",5.6644,5.8575,5.6,5.6,1200.0],["1986-10-15",5.6,5.7931,5.6,5.6,2550.0],["1986-10-16",5.6,5.7931,5.6,5.6,2550.0],["1986-10-17",5.6,5.6644,5.4713,5.4713,1800.0],["1986-10-20",5.4713,5.5356,5.4069,5.4069,750.0],["1986-10-21",5.3425,5.3425,5.1494,5.1494,150.0],["1986-10-22",5.1494,5.3425,5.1494,5.1494,3300.0],["1986-10-23",5.1494,5.1494,5.1494,5.1494,0.0],["1986-10-24",5.1494,5.3425,5.1494,5.1494,450.0],["1986-10-27",5.1494,5.2138,5.0851,5.0851,300.0],["1986-10-28",5.0851,5.1494,4.9563,4.9563,450.0],["1986-10-29",4.9563,5.1494,4.9563,4.9563,7950.0],["1986-10-30",5.2782,5.4713,5.2782,5.2782,1950.0],["1986-10-31",5.2782,5.4713,5.2782,5.2782,1050.0],["1986-11-03",5.4069,5.6,5.4069,5.4069,3750.0],["1986-11-04",5.4069,5.4069,5.4069,5.4069,0.0],["1986-11-05",5.4069,5.5356,5.4069,5.4069,1500.0],["1986-11-06",5.4069,5.4069,5.4069,5.4069,0.0],["1986-11-07",5.4069,5.4069,5.4069,5.4069,0.0],["1986-11-10",5.4069,5.5356,5.3425,5.3425,150.0],["1986-11-11",5.5356,5.7287,5.5356,5.5356,6750.0],["1986-11-12",5.7931,5.9862,5.7931,5.7931,3150.0],["1986-11-13",6.1149,6.308,6.1149,6.1149,6450.0],["1986-11-14",6.1793,6.3724,6.1793,6.1793,3000.0],["1986-11-17",6.2437,6.3724,6.2437,6.2437,2250.0],["1986-11-18",6.2437,6.3724,6.2437,6.2437,1800.0],["1986-11-19",6.2437,6.2437,6.1149,6.1149,6150.0],["1986-11-20",6.1149,6.1793,5.9862,5.9862,4650.0],["1986-11-21",5.9862,5.9862,5.9862,5.9862,0.0],["1986-11-24",5.9862,5.9862,5.9862,5.9862,0.0],["1986-11-25",5.9862,6.1793,5.9862,5.9862,1650.0],["1986-11-26",5.9862,5.9862,5.9862,5.9862,0.0],["1986-11-28",5.9862,6.1793,5.9862,5.9862,1500.0],["1986-12-01",6.0506,6.1149,6.0506,6.0506,3750.0],["1986-12-02",6.0506,6.1793,6.0506,6.0506,6000.0],["1986-12-03",6.0506,6.1149,6.0506,6.0506,2550.0],["1986-12-04",6.0506,6.1793,6.0506,6.0506,1500.0],["1986-12-05",6.0506,6.1793,6.0506,6.0506,0.0],["1986-12-08",6.0506,6.1793,6.0506,6.0506,18750.0],["1986-12-09",6.0506,6.1793,6.0506,6.0506,15150.0],["1986-12-10",6.0506,6.1793,6.0506,6.0506,5550.0],["1986-12-11",6.0506,6.1149,6.0506,6.0506,1800.0],["1986-12-12",6.0506,6.1149,6.0506,6.0506,1050.0],["1986-12-15",6.0506,6.2437,6.0506,6.0506,1800.0],["1986-12-16",6.0506,6.1793,6.0506,6.0506,2700.0],["1986-12-17",6.0506,6.0506,6.0506,6.0506,0.0],["1986-12-18",6.0738,6.2677,6.0738,6.0738,3300.0],["1986-12-19",6.0738,6.0738,6.0738,6.0738,0.0],["1986-12-22",6.0738,6.2031,6.0092,6.0092,9150.0],["1986-12-23",6.0092,6.2031,6.0092,6.0092,4200.0],["1986-12-24",6.0092,6.1384,6.0092,6.0092,450.0],["1986-12-26",6.0092,6.1384,5.9446,5.9446,5400.0],["1986-12-29",5.9446,6.1384,5.9446,5.9446,1050.0],["1986-12-30",5.9446,6.1384,5.9446,5.9446,2400.0],["1986-12-31",5.9446,6.1384,5.9446,5.9446,9000.0],["1987-01-02",5.9446,5.9446,5.9446,5.9446,0.0],["1987-01-05",5.9446,5.9446,5.9446,5.9446,0.0],["1987-01-06",5.9446,5.9446,5.9446,5.9446,0.0],["1987-01-07",5.88,5.88,5.6861,5.6861,2850.0],["1987-01-08",5.6861,5.8154,5.6215,5.6215,3000.0],["1987-01-09",5.6215,5.8154,5.6215,5.6215,150.0],["1987-01-12",5.6215,5.7508,5.5569,5.5569,750.0],["1987-01-13",5.5569,5.5569,5.5569,5.5569,0.0],["1987-01-14",5.6861,5.88,5.6861,5.6861,2850.0],["1987-01-15",5.6861,5.88,5.6861,5.6861,900.0],["1987-01-16",5.6861,5.88,5.6861,5.6861,600.0],["1987-01-19",5.6861,5.6861,5.6861,5.6861,0.0],["1987-01-20",5.6861,5.6861,5.6861,5.6861,0.0],["1987-01-21",5.7508,5.9446,5.7508,5.7508,450.0],["1987-01-22",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-23",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-26",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-27",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-28",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-29",5.7508,5.7508,5.7508,5.7508,0.0],["1987-01-30",5.7508,5.9446,5.7508,5.7508,300.0],["1987-02-02",5.7508,5.9446,5.7508,5.7508,1500.0],["1987-02-03",5.7508,5.9446,5.7508,5.7508,150.0],["1987-02-04",5.8154,5.9446,5.8154,5.8154,5850.0],["1987-02-05",5.88,6.0092,5.88,5.88,450.0],["1987-02-06",5.88,6.0092,5.88,5.88,450.0],["1987-02-09",5.88,5.88,5.88,5.88,0.0],["1987-02-10",5.88,5.88,5.7508,5.7508,1050.0],["1987-02-11",5.7508,5.88,5.7508,5.7508,450.0],["1987-02-12",5.7508,5.7508,5.7508,5.7508,0.0],["1987-02-13",5.7508,5.8154,5.6861,5.6861,900.0],["1987-02-17",5.6861,5.8154,5.6861,5.6861,3750.0],["1987-02-18",5.7043,5.8339,5.6395,5.6395,2250.0],["1987-02-19",5.6395,5.6395,5.6395,5.6395,0.0],["1987-02-20",5.6395,5.7691,5.6395,5.6395,450.0],["1987-02-23",5.6395,5.7691,5.6395,5.6395,1800.0],["1987-02-24",5.6395,5.7691,5.6395,5.6395,150.0],["1987-02-25",5.6395,5.7043,5.6395,5.6395,3600.0],["1987-02-26",5.6395,5.6395,5.6395,5.6395,0.0],["1987-02-27",5.6395,5.7043,5.5746,5.5746,150.0],["1987-03-02",5.5746,5.5746,5.5746,5.5746,0.0],["1987-03-03",5.5746,5.7043,5.5746,5.5746,4500.0],["1987-03-04",5.5746,5.7043,5.5746,5.5746,1650.0],["1987-03-05",5.6395,5.8339,5.6395,5.6395,3600.0],["1987-03-06",5.6395,5.8339,5.6395,5.6395,150.0],["1987-03-09",5.7691,5.9636,5.7691,5.7691,10500.0],["1987-03-10",5.9636,6.0932,5.9636,5.9636,13500.0],["1987-03-11",5.9636,6.0932,5.9636,5.9636,1500.0],["1987-03-12",5.9636,6.0284,5.8988,5.8988,600.0],["1987-03-13",5.9636,6.0932,5.9636,5.9636,1650.0],["1987-03-16",5.9636,6.0284,5.8339,5.8339,4050.0],["1987-03-17",5.8339,5.8339,5.7691,5.7691,6000.0],["1987-03-18",5.7691,5.7691,5.7691,5.7691,0.0],["1987-03-19",5.7691,5.8339,5.7043,5.7043,150.0],["1987-03-20",5.7043,5.7043,5.7043,5.7043,0.0],["1987-03-23",5.7043,5.8339,5.7043,5.7043,1500.0],["1987-03-24",5.7043,5.7043,5.7043,5.7043,0.0],["1987-03-25",5.7043,5.8339,5.7043,5.7043,300.0],["1987-03-26",5.7043,5.7043,5.7043,5.7043,0.0],["1987-03-27",5.7043,5.8339,5.7043,5.7043,900.0],["1987-03-30",5.7043,5.8339,5.7043,5.7043,2250.0],["1987-03-31",5.7043,5.7691,5.6395,5.6395,750.0],["1987-04-01",5.6395,5.7691,5.6395,5.6395,300.0],["1987-04-02",5.6395,5.7691,5.6395,5.6395,0.0],["1987-04-03",5.6395,5.7691,5.6395,5.6395,300.0],["1987-04-06",5.6395,5.7691,5.5746,5.5746,7200.0],["1987-04-07",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-08",5.6395,5.7691,5.6395,5.6395,300.0],["1987-04-09",5.6395,5.7043,5.5746,5.5746,900.0],["1987-04-10",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-13",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-14",5.5746,5.6395,5.5746,5.5746,450.0],["1987-04-15",5.5746,5.6395,5.445,5.445,150.0],["1987-04-16",5.445,5.445,5.445,5.445,0.0],["1987-04-20",5.445,5.6395,5.445,5.445,750.0],["1987-04-21",5.445,5.6395,5.445,5.445,5100.0],["1987-04-22",5.5746,5.5746,5.5746,5.5746,600.0],["1987-04-23",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-24",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-27",5.5746,5.5746,5.5746,5.5746,600.0],["1987-04-28",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-29",5.5746,5.5746,5.5746,5.5746,0.0],["1987-04-30",5.5098,5.5098,5.3478,5.3478,1650.0],["1987-05-01",5.3478,5.3478,5.3478,5.3478,0.0],["1987-05-04",5.3802,5.5746,5.3802,5.5746,10650.0],["1987-05-05",5.5746,5.5746,5.5746,5.5746,1500.0],["1987-05-06",5.7691,5.7691,5.7691,5.7691,150.0],["1987-05-07",5.7691,5.8339,5.6395,5.8339,3900.0],["1987-05-08",5.8339,5.8988,5.7043,5.8339,8100.0],["1987-05-11",5.7043,5.7043,5.6395,5.6395,2550.0],["1987-05-12",5.7691,5.7691,5.7691,5.7691,150.0],["1987-05-13",5.7691,5.7691,5.7691,5.7691,0.0],["1987-05-14",5.7043,5.7043,5.7043,5.7043,1050.0],["1987-05-15",5.7043,5.7043,5.5747,5.6071,4950.0],["1987-05-18",5.6071,5.6071,5.6071,5.6071,0.0],["1987-05-19",5.5927,5.5927,5.5927,5.5927,900.0],["1987-05-20",5.5927,5.5927,5.5927,5.5927,0.0],["1987-05-21",5.5927,5.5927,5.5277,5.5277,1950.0],["1987-05-22",5.5277,5.5277,5.5277,5.5277,0.0],["1987-05-26",5.5277,5.5277,5.5277,5.5277,900.0],["1987-05-27",5.5277,5.5927,5.5277,5.5277,2250.0],["1987-05-28",5.5277,5.5927,5.5277,5.5277,15150.0],["1987-05-29",5.5277,5.5277,5.5277,5.5277,0.0],["1987-06-01",5.5277,5.7228,5.5277,5.5927,8100.0],["1987-06-02",5.5928,5.7879,5.5277,5.6253,3450.0],["1987-06-03",5.6253,5.6253,5.6253,5.6253,0.0],["1987-06-04",5.7228,5.7878,5.7228,5.7228,1500.0],["1987-06-05",5.7228,5.7228,5.7228,5.7228,0.0],["1987-06-08",5.8529,6.048,5.8529,6.048,8100.0],["1987-06-09",6.048,6.178,5.9179,6.178,2550.0],["1987-06-10",6.178,6.178,5.9829,6.178,3900.0],["1987-06-11",6.178,6.178,6.178,6.178,750.0],["1987-06-12",6.178,6.2431,5.9829,5.9829,10800.0],["1987-06-15",6.113,6.3731,6.113,6.113,750.0],["1987-06-16",6.178,6.5032,6.178,6.4382,24600.0],["1987-06-17",6.5682,6.7633,6.5682,6.6007,63900.0],["1987-06-18",6.6007,6.6983,6.5682,6.6983,2250.0],["1987-06-19",6.6983,6.6983,6.5357,6.5682,2850.0],["1987-06-22",6.6333,6.6333,6.6333,6.6333,6150.0],["1987-06-23",6.6333,6.6333,6.6333,6.6333,1500.0],["1987-06-24",6.6333,6.6333,6.6333,6.6333,2100.0],["1987-06-25",6.6333,6.6333,6.5032,6.5032,750.0],["1987-06-26",6.5032,6.5032,6.5032,6.5032,450.0],["1987-06-29",6.5032,6.6333,6.5032,6.5032,1650.0],["1987-06-30",6.5032,6.6333,6.5032,6.6007,8100.0],["1987-07-01",6.6007,6.6333,6.4382,6.4382,5250.0],["1987-07-02",6.4382,6.4382,6.4382,6.4382,0.0],["1987-07-06",6.4382,6.4382,6.4382,6.4382,0.0],["1987-07-07",6.4382,6.6333,6.4382,6.6333,2250.0],["1987-07-08",6.6333,6.6333,6.4382,6.4382,1500.0],["1987-07-09",6.4382,6.4382,6.4382,6.4382,600.0],["1987-07-10",6.4382,6.6333,6.4057,6.6333,41250.0],["1987-07-13",6.6333,6.6333,6.5032,6.5032,4950.0],["1987-07-14",6.5032,6.5032,6.5032,6.5032,0.0],["1987-07-15",6.4382,6.4382,6.4382,6.4382,1050.0],["1987-07-16",6.4382,6.4382,6.4382,6.4382,0.0],["1987-07-17",6.6333,6.6333,6.6333,6.6333,750.0],["1987-07-20",6.4382,6.4382,6.4382,6.4382,1800.0],["1987-07-21",6.4382,6.4382,6.3731,6.3731,7200.0],["1987-07-22",6.3731,6.3731,6.3731,6.3731,0.0],["1987-07-23",6.3731,6.3731,6.3731,6.3731,0.0],["1987-07-24",6.178,6.178,5.9179,5.9179,6150.0],["1987-07-27",5.9829,5.9829,5.9829,5.9829,450.0],["1987-07-28",5.9829,5.9829,5.9829,5.9829,750.0],["1987-07-29",5.8529,5.8529,5.8529,5.8529,300.0],["1987-07-30",5.8529,5.9829,5.7878,5.9179,6600.0],["1987-07-31",5.7228,5.7228,5.5927,5.5927,6750.0],["1987-08-03",5.5277,5.5277,5.4627,5.5277,6300.0],["1987-08-04",5.3977,5.3977,5.3977,5.3977,2100.0],["1987-08-05",5.3977,5.5277,5.3977,5.5277,5850.0],["1987-08-06",5.5277,5.5277,5.5277,5.5277,150.0],["1987-08-07",5.5277,5.5277,5.5277,5.5277,300.0],["1987-08-10",5.5277,5.5277,5.3977,5.5277,1950.0],["1987-08-11",5.5277,5.5277,5.5277,5.5277,0.0],["1987-08-12",5.5277,5.5277,5.4627,5.4952,12000.0],["1987-08-13",5.5927,5.5927,5.5927,5.5927,1050.0],["1987-08-14",5.5927,5.5927,5.5927,5.5927,0.0],["1987-08-17",5.5928,5.5928,5.5602,5.5602,3750.0],["1987-08-18",5.5811,5.6138,5.4832,5.5811,14100.0],["1987-08-19",5.5811,5.6138,5.5485,5.6138,6000.0],["1987-08-20",5.6138,5.6138,5.6138,5.6138,750.0],["1987-08-21",5.5811,5.5811,5.4832,5.5811,1050.0],["1987-08-24",5.5811,5.5811,5.5485,5.5485,1950.0],["1987-08-25",5.5485,5.5485,5.4832,5.5485,3750.0],["1987-08-26",5.5485,5.6138,5.4832,5.4832,1650.0],["1987-08-27",5.4832,5.6138,5.4832,5.4832,3750.0],["1987-08-28",5.4832,5.5485,5.4179,5.4506,41700.0],["1987-08-31",5.5485,5.5485,5.5485,5.5485,1050.0],["1987-09-01",5.5485,5.6138,5.4179,5.6138,1500.0],["1987-09-02",5.6138,5.679,5.4179,5.679,1950.0],["1987-09-03",5.679,5.679,5.6138,5.6138,300.0],["1987-09-04",5.679,5.679,5.679,5.679,900.0],["1987-09-08",5.679,5.679,5.679,5.679,1800.0],["1987-09-09",5.679,5.679,5.679,5.679,0.0],["1987-09-10",5.679,5.679,5.679,5.679,0.0],["1987-09-11",5.5485,5.5485,5.5485,5.5485,4500.0],["1987-09-14",5.5485,5.6138,5.4832,5.4832,4800.0],["1987-09-15",5.4832,5.6138,5.4179,5.4179,7800.0],["1987-09-16",5.4179,5.5485,5.3853,5.3853,19650.0],["1987-09-17",5.4179,5.6138,5.4179,5.6138,1050.0],["1987-09-18",5.6138,5.6138,5.6138,5.6138,0.0],["1987-09-21",5.6138,5.6138,5.6138,5.6138,0.0],["1987-09-22",5.6138,5.6138,5.6138,5.6138,0.0],["1987-09-23",5.6138,5.6138,5.4179,5.6138,1950.0],["1987-09-24",5.6138,5.6138,5.6138,5.6138,0.0],["1987-09-25",5.6138,5.6138,5.4179,5.4179,9900.0],["1987-09-28",5.4832,5.4832,5.4832,5.4832,900.0],["1987-09-29",5.4832,5.4832,5.4832,5.4832,750.0],["1987-09-30",5.4832,5.6138,5.4832,5.6138,4050.0],["1987-10-01",8.4206,8.4206,8.4206,8.4206,0.0],["1987-10-02",8.4206,8.4206,8.4206,8.4206,0.0],["1987-10-05",8.4206,8.4206,8.4206,8.4206,0.0],["1987-10-06",8.4206,8.4206,8.4206,8.4206,0.0],["1987-10-07",5.679,5.679,5.679,5.679,300.0],["1987-10-08",5.4832,5.4832,5.4832,5.4832,800.0],["1987-10-09",5.4832,5.8749,5.4832,5.5811,3600.0],["1987-10-12",5.5811,5.5811,5.5811,5.5811,0.0],["1987-10-13",5.8749,5.8749,5.8749,5.8749,100.0],["1987-10-14",5.8749,5.8749,5.8749,5.8749,300.0],["1987-10-15",5.4832,5.4832,5.1895,5.4832,6200.0],["1987-10-16",5.4832,5.4832,5.4832,5.4832,100.0],["1987-10-19",5.2874,5.2874,5.0916,5.2874,6900.0],["1987-10-20",5.2874,5.2874,4.6999,4.9936,3600.0],["1987-10-21",4.9936,4.9936,4.6999,4.9936,3600.0],["1987-10-22",4.9936,4.9936,4.602,4.602,700.0],["1987-10-23",4.602,4.7978,4.602,4.602,2000.0],["1987-10-26",4.4062,4.4062,4.2103,4.2103,900.0],["1987-10-27",4.2103,4.4062,4.0145,4.0145,1400.0],["1987-10-28",4.2103,4.2103,4.2103,4.2103,500.0],["1987-10-29",4.2103,4.2103,3.8187,3.8187,3400.0],["1987-10-30",3.8187,3.8187,3.8187,3.8187,0.0],["1987-11-02",3.8187,3.8187,3.8187,3.8187,0.0],["1987-11-03",3.9166,4.5041,3.9166,4.4061,6100.0],["1987-11-04",4.0145,4.0145,4.0145,4.0145,3000.0],["1987-11-05",4.0145,4.5041,4.0145,4.5041,4200.0],["1987-11-06",4.5041,4.5041,4.5041,4.5041,100.0],["1987-11-09",4.4061,4.4061,4.4061,4.4061,500.0],["1987-11-10",4.4062,4.4551,4.2103,4.4551,5500.0],["1987-11-11",4.4551,4.4551,4.4551,4.4551,0.0],["1987-11-12",4.4551,4.4551,4.4551,4.4551,0.0],["1987-11-13",4.4551,4.553,4.3082,4.553,5200.0],["1987-11-16",4.553,4.602,4.3082,4.3082,900.0],["1987-11-17",4.3082,4.5041,4.2103,4.5041,3500.0],["1987-11-18",4.4062,4.4062,4.1124,4.2103,3100.0],["1987-11-19",4.3572,4.5041,4.3572,4.5041,1500.0],["1987-11-20",4.4061,4.4061,4.3082,4.4061,2600.0],["1987-11-23",4.427,4.5254,4.2302,4.5254,4400.0],["1987-11-24",4.5254,4.6238,4.2303,4.427,3200.0],["1987-11-25",4.427,4.6238,4.3286,4.6238,900.0],["1987-11-27",4.427,4.427,4.2303,4.2303,5500.0],["1987-11-30",4.2302,4.5254,4.0335,4.5254,5000.0],["1987-12-01",4.5254,4.5254,4.0335,4.5254,12600.0],["1987-12-02",4.2303,4.2303,4.1319,4.2303,2800.0],["1987-12-03",4.0335,4.0335,4.0335,4.0335,300.0],["1987-12-04",4.0335,4.1319,3.9843,3.9843,4600.0],["1987-12-07",3.9843,4.1319,3.7384,3.7384,4500.0],["1987-12-08",3.8367,4.1319,3.8367,3.8367,1100.0],["1987-12-09",3.9351,4.1319,3.9351,3.9351,1200.0],["1987-12-10",3.9351,4.1319,3.8367,4.1319,6600.0],["1987-12-11",4.1319,4.1319,4.1319,4.1319,0.0],["1987-12-14",4.1319,4.2302,3.9351,3.9351,7000.0],["1987-12-15",4.2303,4.2303,4.2303,4.2303,200.0],["1987-12-16",4.2568,4.3558,4.0588,4.2568,7200.0],["1987-12-17",4.2568,4.2568,4.2568,4.2568,0.0],["1987-12-18",4.2568,4.2568,4.0588,4.0588,1200.0],["1987-12-21",4.0588,4.1578,3.6628,3.9598,9900.0],["1987-12-22",3.9598,4.1578,3.8608,4.1578,900.0],["1987-12-23",4.1578,4.1578,3.8608,4.1578,300.0],["1987-12-24",4.0588,4.0588,4.0588,4.0588,1000.0],["1987-12-28",4.0588,4.1578,3.8608,3.9598,6900.0],["1987-12-29",4.0588,4.1578,4.0588,4.0588,1300.0],["1987-12-30",3.9598,3.9598,3.8608,3.9598,5600.0],["1987-12-31",3.9598,4.1578,3.8608,4.1578,25500.0],["1988-01-04",3.8608,3.8608,3.8608,3.8608,1500.0],["1988-01-05",4.1578,4.1578,4.1578,4.1578,200.0],["1988-01-06",4.1578,4.3558,3.9598,3.9598,5100.0],["1988-01-07",4.2568,4.3558,4.2568,4.2568,1200.0],["1988-01-08",4.2568,4.2568,4.2568,4.2568,0.0],["1988-01-11",4.2568,4.3063,4.2568,4.3063,800.0],["1988-01-12",4.3063,4.3558,4.1578,4.3558,1400.0],["1988-01-13",4.1578,4.1578,4.1578,4.1578,600.0],["1988-01-14",4.3558,4.3558,4.3558,4.3558,200.0],["1988-01-15",4.1578,4.1578,4.1578,4.1578,1000.0],["1988-01-18",4.3558,4.3558,4.3558,4.3558,1900.0],["1988-01-19",4.3558,4.3558,4.3558,4.3558,0.0],["1988-01-20",4.5043,4.7518,4.5043,4.5043,1100.0],["1988-01-21",4.5043,4.5043,4.5043,4.5043,0.0],["1988-01-22",4.5043,4.8508,4.4548,4.4548,1400.0],["1988-01-25",4.4548,4.4548,4.4548,4.4548,0.0],["1988-01-26",4.4548,4.4548,4.4548,4.4548,0.0],["1988-01-27",4.8507,4.8507,4.8507,4.8507,600.0],["1988-01-28",4.8507,4.8507,4.8507,4.8507,500.0],["1988-01-29",4.8507,4.9497,4.8507,4.9497,1900.0],["1988-02-01",4.9497,5.1477,4.9497,5.1477,3500.0],["1988-02-02",5.1477,5.1477,4.9497,5.1477,5300.0],["1988-02-03",5.1477,5.1477,5.0487,5.0487,3000.0],["1988-02-04",4.7518,4.7518,4.7518,4.7518,400.0],["1988-02-05",4.8013,5.1477,4.8013,4.9497,2300.0],["1988-02-08",5.1477,5.1477,5.1477,5.1477,1000.0],["1988-02-09",5.1477,5.1477,5.1477,5.1477,0.0],["1988-02-10",5.1477,5.1477,5.1477,5.1477,0.0],["1988-02-11",4.9497,4.9497,4.9497,4.9497,800.0],["1988-02-12",5.1477,5.1477,5.1477,5.1477,200.0],["1988-02-16",5.1756,5.1756,5.1258,5.1756,4200.0],["1988-02-17",4.877,4.877,4.877,4.877,600.0],["1988-02-18",5.1756,5.1756,5.1756,5.1756,200.0],["1988-02-19",4.877,4.877,4.877,4.877,1600.0],["1988-02-22",4.877,4.877,4.877,4.877,0.0],["1988-02-23",4.877,4.877,4.877,4.877,0.0],["1988-02-24",4.877,4.877,4.877,4.877,0.0],["1988-02-25",5.1756,5.1756,5.1756,5.1756,500.0],["1988-02-26",4.9268,4.9268,4.877,4.9268,3000.0],["1988-02-29",5.1756,5.1756,5.1756,5.1756,600.0],["1988-03-01",5.1756,5.1756,5.1756,5.1756,0.0],["1988-03-02",4.7775,4.7775,4.7775,4.7775,1000.0],["1988-03-03",4.7775,4.9765,4.7775,4.9765,4300.0],["1988-03-04",4.9765,4.9765,4.9765,4.9765,2100.0],["1988-03-07",4.9765,4.9765,4.9765,4.9765,0.0],["1988-03-08",4.9765,4.9765,4.9765,4.9765,0.0],["1988-03-09",4.9765,4.9765,4.9765,4.9765,400.0],["1988-03-10",4.9765,4.9765,4.9765,4.9765,0.0],["1988-03-11",4.9765,4.9765,4.5784,4.9765,800.0],["1988-03-14",4.9765,4.9765,4.9765,4.9765,0.0],["1988-03-15",4.9765,4.9765,4.7775,4.9765,3100.0],["1988-03-16",4.9765,5.1756,4.7775,5.1756,900.0],["1988-03-17",4.7775,4.7775,4.7775,4.7775,100.0],["1988-03-18",5.1756,5.1756,5.1756,5.1756,100.0],["1988-03-21",4.877,4.877,4.7775,4.877,2000.0],["1988-03-22",5.1756,5.1756,5.1756,5.1756,200.0],["1988-03-23",5.1756,5.1756,5.1756,5.1756,100.0],["1988-03-24",5.1756,5.1756,4.7775,4.7775,1100.0],["1988-03-25",4.7775,4.7775,4.7775,4.7775,0.0],["1988-03-28",4.7775,4.7775,4.7775,4.7775,0.0],["1988-03-29",5.1756,5.1756,5.1756,5.1756,200.0],["1988-03-30",5.1756,5.1756,4.5784,5.1756,800.0],["1988-03-31",5.1756,5.1756,5.1756,5.1756,200.0],["1988-04-04",5.1756,5.1756,4.7775,5.1756,2900.0],["1988-04-05",5.1756,5.1756,5.1756,5.1756,700.0],["1988-04-06",5.1756,5.1756,5.1756,5.1756,800.0],["1988-04-07",5.1756,5.1756,5.1756,5.1756,200.0],["1988-04-08",5.1756,5.1756,5.1756,5.1756,200.0],["1988-04-11",4.5784,4.5784,4.5784,4.5784,100.0],["1988-04-12",5.1756,5.1756,5.1756,5.1756,200.0],["1988-04-13",5.1756,5.1756,5.1756,5.1756,800.0],["1988-04-14",4.877,4.877,4.5784,4.877,1300.0],["1988-04-15",4.7775,4.7775,4.7775,4.7775,6200.0],["1988-04-18",4.7775,4.7775,4.7775,4.7775,0.0],["1988-04-19",4.7775,5.1756,4.5784,5.0761,3200.0],["1988-04-20",5.0761,5.0761,5.0761,5.0761,800.0],["1988-04-21",5.0761,5.0761,5.0761,5.0761,0.0],["1988-04-22",5.0761,5.0761,5.0761,5.0761,0.0],["1988-04-25",5.0761,5.2751,4.9765,4.9765,1300.0],["1988-04-26",5.2751,5.2751,5.2751,5.2751,400.0],["1988-04-27",5.1756,5.1756,4.7775,5.1756,400.0],["1988-04-28",5.1756,5.1756,5.1756,5.1756,0.0],["1988-04-29",5.1756,5.3747,4.7775,5.3747,1000.0],["1988-05-02",5.3747,5.3747,5.3747,5.3747,300.0],["1988-05-03",4.877,4.877,4.877,4.877,600.0],["1988-05-04",4.877,5.2751,4.7775,5.0761,1500.0],["1988-05-05",5.0761,5.0761,5.0761,5.0761,0.0],["1988-05-06",5.0761,5.2751,4.9765,5.2751,1400.0],["1988-05-09",5.2751,5.2751,5.2751,5.2751,0.0],["1988-05-10",5.2751,5.5737,4.9765,5.5737,1300.0],["1988-05-11",5.1756,5.1756,4.9765,4.9765,1100.0],["1988-05-12",4.9765,4.9765,4.9765,4.9765,100.0],["1988-05-13",4.9765,4.9765,4.9765,4.9765,0.0],["1988-05-16",4.9765,4.9765,4.9765,4.9765,0.0],["1988-05-17",4.8044,4.8044,4.8044,4.8044,1600.0],["1988-05-18",4.8044,5.0046,4.8044,5.0046,5700.0],["1988-05-19",5.4049,5.4049,5.4049,5.4049,100.0],["1988-05-20",5.4049,5.4049,5.0046,5.2047,27200.0],["1988-05-23",5.2048,5.2048,4.9045,5.0046,11100.0],["1988-05-24",5.4049,5.4049,5.4049,5.4049,200.0],["1988-05-25",5.3048,5.3048,4.8044,4.8044,1500.0],["1988-05-26",4.8044,5.4049,4.8044,5.4049,1000.0],["1988-05-27",5.4049,5.4049,5.4049,5.4049,0.0],["1988-05-31",5.4049,5.4049,5.4049,5.4049,0.0],["1988-06-01",4.8044,4.8044,4.8044,4.8044,500.0],["1988-06-02",5.2047,5.2047,5.2047,5.2047,1400.0],["1988-06-03",5.2047,5.2047,5.2047,5.2047,100.0],["1988-06-06",5.3048,5.3048,5.3048,5.3048,200.0],["1988-06-07",5.2047,5.2047,4.8044,5.2047,1000.0],["1988-06-08",4.8044,4.8044,4.6042,4.8044,2500.0],["1988-06-09",4.8044,5.2047,4.8044,5.2047,4200.0],["1988-06-10",5.1047,5.1047,5.1047,5.1047,2000.0],["1988-06-13",5.2047,5.2047,5.2047,5.2047,200.0],["1988-06-14",5.2047,5.2047,5.2047,5.2047,0.0],["1988-06-15",5.1547,5.1547,5.1547,5.1547,2000.0],["1988-06-16",5.1047,5.1047,4.7043,4.9045,3200.0],["1988-06-17",5.0046,5.0046,5.0046,5.0046,2700.0],["1988-06-20",5.1047,5.1047,5.1047,5.1047,200.0],["1988-06-21",5.0046,5.0046,4.8044,5.0046,300.0],["1988-06-22",5.0046,5.0046,5.0046,5.0046,0.0],["1988-06-23",5.0046,5.1047,4.8044,5.1047,1400.0],["1988-06-24",5.1047,5.1047,5.1047,5.1047,500.0],["1988-06-27",5.1047,5.1047,5.1047,5.1047,0.0],["1988-06-28",5.1047,5.1047,5.1047,5.1047,0.0],["1988-06-29",5.1047,5.2047,4.8044,5.2047,3100.0],["1988-06-30",4.8044,4.8044,4.7043,4.7043,1200.0],["1988-07-01",5.2047,5.2047,5.2047,5.2047,200.0],["1988-07-05",5.2047,5.2047,5.2047,5.2047,0.0],["1988-07-06",5.2047,5.2047,5.2047,5.2047,200.0],["1988-07-07",5.2047,5.2047,5.2047,5.2047,200.0],["1988-07-08",5.2047,5.2047,5.2047,5.2047,0.0],["1988-07-11",4.9045,4.9045,4.7043,4.9045,2800.0],["1988-07-12",5.2047,5.2047,5.2047,5.2047,200.0],["1988-07-13",4.7043,4.7043,4.7043,4.7043,500.0],["1988-07-14",4.9545,5.2047,4.9545,5.2047,500.0],["1988-07-15",5.2047,5.2047,5.2047,5.2047,0.0],["1988-07-18",5.2047,5.2047,4.6042,4.8044,2900.0],["1988-07-19",4.6042,4.6042,4.6042,4.6042,700.0],["1988-07-20",4.6042,4.6042,4.6042,4.6042,0.0],["1988-07-21",5.0046,5.0046,5.0046,5.0046,300.0],["1988-07-22",5.0046,5.0046,5.0046,5.0046,0.0],["1988-07-25",4.9045,4.9045,4.8044,4.8044,900.0],["1988-07-26",4.8044,4.8044,4.354,4.7043,10100.0],["1988-07-27",4.8044,4.8044,4.8044,4.8044,1400.0],["1988-07-28",4.8044,4.8044,4.8044,4.8044,0.0],["1988-07-29",4.8044,4.8044,4.8044,4.8044,0.0],["1988-08-01",4.6042,4.6042,4.6042,4.6042,200.0],["1988-08-02",4.8044,4.8044,4.8044,4.8044,500.0],["1988-08-03",4.8044,4.8044,4.5041,4.5041,7000.0],["1988-08-04",4.5041,4.5041,4.5041,4.5041,0.0],["1988-08-05",4.8044,4.8044,4.8044,4.8044,200.0],["1988-08-08",5.0046,5.0046,5.0046,5.0046,200.0],["1988-08-09",5.0046,5.0046,5.0046,5.0046,200.0],["1988-08-10",5.0046,5.0046,4.8044,5.0046,9900.0],["1988-08-11",5.0046,5.0046,5.0046,5.0046,0.0],["1988-08-12",5.0046,5.0046,5.0046,5.0046,0.0],["1988-08-15",4.5041,4.5041,4.5041,4.5041,100.0],["1988-08-16",4.4356,4.4356,4.4356,4.4356,800.0],["1988-08-17",5.0404,5.0404,5.0404,5.0404,1000.0],["1988-08-18",5.0404,5.0404,5.0404,5.0404,200.0],["1988-08-19",5.0404,5.0404,5.0404,5.0404,0.0],["1988-08-22",5.0404,5.242,4.6372,4.6372,300.0],["1988-08-23",4.6372,5.242,4.6372,4.6372,100.0],["1988-08-24",4.8388,5.0404,4.8388,5.0404,4100.0],["1988-08-25",5.0404,5.0404,5.0404,5.0404,0.0],["1988-08-26",4.6372,4.6372,4.6372,4.6372,400.0],["1988-08-29",4.8388,5.0404,4.8388,5.0404,1400.0],["1988-08-30",5.0404,5.0404,5.0404,5.0404,0.0],["1988-08-31",5.0404,5.0404,5.0404,5.0404,0.0],["1988-09-01",5.0404,5.1412,4.9396,4.9396,800.0],["1988-09-02",4.9396,4.9396,4.9396,4.9396,0.0],["1988-09-06",4.6372,4.6372,4.6372,4.6372,600.0],["1988-09-07",4.738,5.242,4.738,4.738,400.0],["1988-09-08",4.8388,5.242,4.8388,5.242,900.0],["1988-09-09",5.242,5.242,4.8388,5.0404,8100.0],["1988-09-12",4.6372,4.6372,4.6372,4.6372,300.0],["1988-09-13",4.8388,5.0404,4.8388,4.8388,2200.0],["1988-09-14",4.8388,4.8388,4.8388,4.8388,0.0],["1988-09-15",4.8388,5.242,4.8388,4.9396,1600.0],["1988-09-16",4.9396,4.9396,4.9396,4.9396,0.0],["1988-09-19",4.9396,5.242,4.8388,5.242,1200.0],["1988-09-20",5.242,5.242,4.6372,5.242,4200.0],["1988-09-21",5.242,5.242,5.242,5.242,0.0],["1988-09-22",5.0404,5.0404,5.0404,5.0404,100.0],["1988-09-23",5.0404,5.242,4.738,5.242,1000.0],["1988-09-26",4.9396,4.9396,4.738,4.9396,2900.0],["1988-09-27",4.9396,4.9396,4.9396,4.9396,0.0],["1988-09-28",5.0404,5.0404,5.0404,5.0404,1000.0],["1988-09-29",4.738,4.738,4.738,4.738,100.0],["1988-09-30",4.738,4.738,4.738,4.738,0.0],["1988-10-03",4.738,4.738,4.738,4.738,0.0],["1988-10-04",4.8388,4.8388,4.8388,4.8388,500.0],["1988-10-05",4.8388,4.8388,4.8388,4.8388,0.0],["1988-10-06",5.242,5.242,5.242,5.242,100.0],["1988-10-07",4.738,4.738,4.738,4.738,500.0],["1988-10-10",4.738,4.738,4.738,4.738,0.0],["1988-10-11",5.0404,5.0404,5.0404,5.0404,500.0],["1988-10-12",5.0404,5.0404,5.0404,5.0404,0.0],["1988-10-13",4.8388,4.8388,4.8388,4.8388,600.0],["1988-10-14",4.8388,4.8388,4.8388,4.8388,0.0],["1988-10-17",4.8388,4.8388,4.8388,4.8388,0.0],["1988-10-18",4.738,4.738,4.738,4.738,200.0],["1988-10-19",4.9396,4.9396,4.9396,4.9396,600.0],["1988-10-20",4.9396,4.9396,4.9396,4.9396,0.0],["1988-10-21",4.9396,4.9396,4.9396,4.9396,0.0],["1988-10-24",4.9396,4.9396,4.9396,4.9396,0.0],["1988-10-25",4.9396,5.0404,4.738,4.738,1500.0],["1988-10-26",4.738,4.9396,4.738,4.738,2000.0],["1988-10-27",4.738,4.738,4.738,4.738,0.0],["1988-10-28",4.738,5.0404,4.738,4.8388,2500.0],["1988-10-31",4.8388,4.8388,4.8388,4.8388,0.0],["1988-11-01",4.8388,4.8388,4.8388,4.8388,0.0],["1988-11-02",4.8388,4.8388,4.8388,4.8388,0.0],["1988-11-03",5.242,5.242,5.242,5.242,500.0],["1988-11-04",5.242,5.242,5.242,5.242,0.0],["1988-11-07",5.242,5.242,5.242,5.242,0.0],["1988-11-08",5.242,5.242,5.242,5.242,0.0],["1988-11-09",5.242,5.242,5.242,5.242,0.0],["1988-11-10",5.242,5.242,5.242,5.242,0.0],["1988-11-11",5.242,5.242,5.242,5.242,0.0],["1988-11-14",5.242,5.242,5.242,5.242,0.0],["1988-11-15",5.1412,5.1412,4.6372,4.8388,2200.0],["1988-11-16",4.8388,4.8388,4.5364,4.8388,6000.0],["1988-11-17",4.8388,5.1412,4.6372,4.6372,5600.0],["1988-11-18",4.6372,4.7884,4.6372,4.7884,2000.0],["1988-11-21",4.6372,4.6372,4.6372,4.6372,3000.0],["1988-11-22",4.6372,4.7884,4.6372,4.6372,8600.0],["1988-11-23",4.6372,4.6372,4.6372,4.6372,0.0],["1988-11-25",4.6372,4.6372,4.6372,4.6372,0.0],["1988-11-28",4.7884,4.7884,4.7884,4.7884,1000.0],["1988-11-29",5.0404,5.0404,5.0404,5.0404,300.0],["1988-11-30",5.0404,5.0404,5.0404,5.0404,0.0],["1988-12-01",5.0404,5.0404,4.5868,4.6876,3100.0],["1988-12-02",4.5364,4.5364,4.5364,4.5364,200.0],["1988-12-05",4.5364,4.5364,4.5364,4.5364,700.0],["1988-12-06",4.8388,4.8388,4.8388,4.8388,200.0],["1988-12-07",4.4356,4.4356,4.4356,4.4356,500.0],["1988-12-08",4.3348,4.3348,4.3348,4.3348,100.0],["1988-12-09",4.486,4.486,4.486,4.486,200.0],["1988-12-12",4.6372,4.6372,4.6372,4.6372,200.0],["1988-12-13",4.2339,4.2339,4.2339,4.2339,900.0],["1988-12-14",4.2339,4.4356,4.2339,4.4356,2800.0],["1988-12-15",4.4356,4.6372,4.0323,4.4356,10600.0],["1988-12-16",4.265,4.265,4.265,4.265,1600.0],["1988-12-19",4.265,4.265,4.265,4.265,0.0],["1988-12-20",4.265,4.5696,4.265,4.5696,500.0],["1988-12-21",4.265,4.265,4.265,4.265,400.0],["1988-12-22",4.6711,4.6711,4.6711,4.6711,900.0],["1988-12-23",4.4681,4.4681,4.4681,4.4681,700.0],["1988-12-27",4.5696,4.5696,4.5696,4.5696,200.0],["1988-12-28",4.5696,4.6711,4.265,4.265,300.0],["1988-12-29",4.265,4.265,4.265,4.265,700.0],["1988-12-30",4.265,4.6712,4.265,4.3665,4200.0],["1989-01-03",4.3665,4.4681,4.265,4.265,900.0],["1989-01-04",4.265,4.265,4.265,4.265,0.0],["1989-01-05",4.265,4.265,4.265,4.265,300.0],["1989-01-06",4.6711,4.6711,4.6711,4.6711,300.0],["1989-01-09",4.6711,4.6711,4.6711,4.6711,200.0],["1989-01-10",4.4681,4.4681,4.265,4.4681,1900.0],["1989-01-11",4.6711,4.6711,4.6711,4.6711,600.0],["1989-01-12",4.6711,4.6711,4.6711,4.6711,0.0],["1989-01-13",4.6711,4.6711,4.3665,4.5696,14200.0],["1989-01-16",4.5696,4.5696,4.5696,4.5696,0.0],["1989-01-17",4.6711,4.6711,4.6711,4.6711,100.0],["1989-01-18",4.6711,4.6711,4.6711,4.6711,400.0],["1989-01-19",4.3665,4.3665,4.3665,4.3665,100.0],["1989-01-20",4.3665,4.3665,4.3665,4.3665,0.0],["1989-01-23",4.3665,4.3665,4.3665,4.3665,0.0],["1989-01-24",4.3665,4.3665,4.3665,4.3665,0.0],["1989-01-25",4.3665,4.3665,4.3665,4.3665,0.0],["1989-01-26",4.4681,4.7727,4.4681,4.4681,2900.0],["1989-01-27",4.5696,4.7727,4.5696,4.7727,2900.0],["1989-01-30",4.7727,4.7727,4.7727,4.7727,0.0],["1989-01-31",4.7727,4.7727,4.7727,4.7727,0.0],["1989-02-01",4.7727,4.7727,4.4681,4.6711,3900.0],["1989-02-02",4.4681,4.4681,4.4681,4.4681,400.0],["1989-02-03",4.4681,4.4681,4.4681,4.4681,0.0],["1989-02-06",4.4681,4.4681,4.4681,4.4681,0.0],["1989-02-07",4.4681,4.7727,4.4681,4.7727,200.0],["1989-02-08",4.6712,4.6712,4.3665,4.6204,6200.0],["1989-02-09",4.7727,4.7727,4.7727,4.7727,400.0],["1989-02-10",4.7727,4.7727,4.7727,4.7727,0.0],["1989-02-13",4.7727,4.7727,4.7727,4.7727,0.0],["1989-02-14",4.7727,4.7727,4.7727,4.7727,0.0],["1989-02-15",4.4681,4.4681,4.4681,4.4681,800.0],["1989-02-16",4.7727,4.7727,4.7727,4.7727,2300.0],["1989-02-17",4.7727,4.7727,4.7727,4.7727,500.0],["1989-02-21",4.7219,4.7219,4.4681,4.6711,3000.0],["1989-02-22",4.6204,4.6204,4.3665,4.6204,19100.0],["1989-02-23",4.6204,4.6204,4.6204,4.6204,0.0],["1989-02-24",4.6204,4.6204,4.6204,4.6204,0.0],["1989-02-27",4.6204,4.6204,4.6204,4.6204,0.0],["1989-02-28",4.7727,4.7727,4.7727,4.7727,400.0],["1989-03-01",4.7727,4.7727,4.4681,4.4681,200.0],["1989-03-02",4.4681,4.4681,4.4681,4.4681,100.0],["1989-03-03",4.4681,4.6711,4.4681,4.6711,2000.0],["1989-03-06",4.4681,4.4681,4.4681,4.4681,100.0],["1989-03-07",4.4681,4.4681,4.4681,4.4681,0.0],["1989-03-08",4.4681,4.7727,4.4681,4.6711,7500.0],["1989-03-09",4.6204,4.6204,4.6204,4.6204,100.0],["1989-03-10",4.6204,4.7727,4.4681,4.7727,500.0],["1989-03-13",4.4681,4.4681,4.4681,4.4681,500.0],["1989-03-14",4.7054,4.7565,4.7054,4.7054,900.0],["1989-03-15",4.8077,4.8077,4.8077,4.8077,100.0],["1989-03-16",4.5008,4.5008,4.5008,4.5008,4200.0],["1989-03-17",4.5008,4.6031,4.2962,4.6031,21000.0],["1989-03-20",4.6031,4.6031,4.6031,4.6031,0.0],["1989-03-21",4.6031,4.8077,4.5008,4.8077,1600.0],["1989-03-22",4.8077,4.8077,4.8077,4.8077,200.0],["1989-03-23",4.8077,4.8077,4.8077,4.8077,200.0],["1989-03-27",4.8077,4.8077,4.8077,4.8077,0.0],["1989-03-28",4.8077,4.8077,4.8077,4.8077,400.0],["1989-03-29",4.3985,4.3985,4.3985,4.3985,300.0],["1989-03-30",4.3985,4.3985,4.3985,4.3985,0.0],["1989-03-31",4.3985,4.3985,4.3985,4.3985,0.0],["1989-04-03",4.3985,4.5008,4.2962,4.5008,2000.0],["1989-04-04",4.5008,4.5008,4.5008,4.5008,0.0],["1989-04-05",4.5008,4.5008,4.5008,4.5008,0.0],["1989-04-06",4.8077,4.8077,4.8077,4.8077,100.0],["1989-04-07",4.1939,4.1939,4.1939,4.1939,1400.0],["1989-04-10",4.1939,4.5008,4.1939,4.5008,1700.0],["1989-04-11",4.5008,4.8077,4.1939,4.8077,200.0],["1989-04-12",4.8077,4.8077,4.8077,4.8077,0.0],["1989-04-13",4.7565,4.7565,4.3985,4.3985,700.0],["1989-04-14",4.3985,4.3985,4.3985,4.3985,0.0],["1989-04-17",4.3985,4.6031,4.0916,4.0916,2400.0],["1989-04-18",4.1939,4.3985,4.1939,4.1939,4200.0],["1989-04-19",4.1939,4.3985,4.1939,4.2962,1900.0],["1989-04-20",4.1939,4.1939,4.1939,4.1939,700.0],["1989-04-21",4.3985,4.3985,4.3985,4.3985,2000.0],["1989-04-24",4.3985,4.3985,4.3985,4.3985,0.0],["1989-04-25",4.3985,4.7054,4.2962,4.7054,600.0],["1989-04-26",4.7054,4.7054,4.7054,4.7054,400.0],["1989-04-27",4.6031,4.6031,4.2962,4.2962,1400.0],["1989-04-28",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-01",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-02",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-03",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-04",4.6031,4.6031,4.6031,4.6031,800.0],["1989-05-05",4.2962,4.2962,4.2962,4.2962,1000.0],["1989-05-08",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-09",4.2962,4.2962,4.2962,4.2962,0.0],["1989-05-10",4.3985,4.3985,4.3985,4.3985,100.0],["1989-05-11",4.3985,4.3985,4.3985,4.3985,0.0],["1989-05-12",4.3985,4.5008,4.2962,4.5008,200.0],["1989-05-15",4.5008,4.5008,4.5008,4.5008,6000.0],["1989-05-16",4.5008,4.6031,4.2962,4.2962,2800.0],["1989-05-17",4.2962,4.5008,4.1939,4.3985,10300.0],["1989-05-18",4.3985,4.3985,4.3985,4.3985,1400.0],["1989-05-19",4.3985,4.3985,4.1939,4.3985,2200.0],["1989-05-22",4.3985,4.3985,4.3985,4.3985,1000.0],["1989-05-23",4.3985,4.3985,4.3985,4.3985,0.0],["1989-05-24",4.5008,4.5008,4.5008,4.5008,500.0],["1989-05-25",4.2962,4.2962,4.2962,4.2962,1500.0],["1989-05-26",4.2962,4.5008,4.2962,4.5008,1700.0],["1989-05-30",4.5008,4.5008,4.5008,4.5008,0.0],["1989-05-31",4.5008,4.5008,4.5008,4.5008,400.0],["1989-06-01",4.5008,4.5008,4.3985,4.5008,2500.0],["1989-06-02",4.5008,4.91,4.3985,4.3985,5000.0],["1989-06-05",4.5008,4.7054,4.5008,4.5008,20700.0],["1989-06-06",4.5008,4.5008,4.5008,4.5008,2300.0],["1989-06-07",4.5008,4.5008,4.5008,4.5008,0.0],["1989-06-08",4.5008,4.8077,4.5008,4.5008,2800.0],["1989-06-09",4.5008,4.5008,4.5008,4.5008,0.0],["1989-06-12",4.5008,4.91,4.5008,4.91,2900.0],["1989-06-13",4.91,4.91,4.91,4.91,0.0],["1989-06-14",4.8399,4.8399,4.531,4.8399,3000.0],["1989-06-15",4.428,4.428,4.428,4.428,200.0],["1989-06-16",4.428,4.428,4.428,4.428,500.0],["1989-06-19",4.428,4.9429,4.428,4.9429,1600.0],["1989-06-20",4.428,4.428,4.428,4.428,400.0],["1989-06-21",4.428,4.428,4.428,4.428,0.0],["1989-06-22",4.531,4.9429,4.531,4.9429,1600.0],["1989-06-23",4.9429,4.9429,4.9429,4.9429,200.0],["1989-06-26",4.9429,4.9429,4.9429,4.9429,100.0],["1989-06-27",4.9429,4.9429,4.9429,4.9429,100.0],["1989-06-28",4.9429,4.9429,4.7369,4.7369,3100.0],["1989-06-29",4.7369,4.8399,4.531,4.7369,23200.0],["1989-06-30",4.8399,4.8399,4.8399,4.8399,200.0],["1989-07-03",4.8399,4.8399,4.8399,4.8399,0.0],["1989-07-05",4.9429,4.9429,4.9429,4.9429,200.0],["1989-07-06",4.9429,4.9429,4.9429,4.9429,200.0],["1989-07-07",4.9429,4.9429,4.8914,4.8914,300.0],["1989-07-10",4.8914,4.8914,4.8914,4.8914,0.0],["1989-07-11",4.8914,4.8914,4.8914,4.8914,0.0],["1989-07-12",4.531,4.531,4.531,4.531,1200.0],["1989-07-13",4.8914,4.8914,4.8914,4.8914,1000.0],["1989-07-14",4.7369,4.7369,4.531,4.7369,6000.0],["1989-07-17",4.7369,4.7369,4.7369,4.7369,0.0],["1989-07-18",4.737,4.8399,4.531,4.8399,2900.0],["1989-07-19",4.8399,4.8399,4.8399,4.8399,200.0],["1989-07-20",4.8399,4.9429,4.531,4.531,700.0],["1989-07-21",4.531,4.531,4.531,4.531,500.0],["1989-07-24",4.531,4.531,4.531,4.531,400.0],["1989-07-25",4.531,4.531,4.531,4.531,300.0],["1989-07-26",4.7369,4.8914,4.7369,4.7369,4300.0],["1989-07-27",4.737,4.9429,4.531,4.9429,2500.0],["1989-07-28",4.9429,4.9429,4.9429,4.9429,0.0],["1989-07-31",4.531,4.531,4.531,4.531,2000.0],["1989-08-01",4.9429,4.9429,4.9429,4.9429,100.0],["1989-08-02",4.7369,4.7369,4.531,4.7369,3600.0],["1989-08-03",4.9429,4.9429,4.9429,4.9429,300.0],["1989-08-04",4.9429,4.9429,4.9429,4.9429,0.0],["1989-08-07",4.9429,4.9429,4.9429,4.9429,0.0],["1989-08-08",4.8399,4.8399,4.8399,4.8399,400.0],["1989-08-09",4.634,4.634,4.531,4.634,3500.0],["1989-08-10",4.634,4.9429,4.531,4.531,500.0],["1989-08-11",4.7369,4.7369,4.7369,4.7369,500.0],["1989-08-14",4.737,4.9429,4.531,4.531,700.0],["1989-08-15",4.531,4.531,4.531,4.531,0.0],["1989-08-16",4.531,4.531,4.531,4.531,0.0],["1989-08-17",4.8399,4.8399,4.8399,4.8399,1500.0],["1989-08-18",4.8399,4.8399,4.8399,4.8399,0.0],["1989-08-21",4.8399,4.8399,4.8399,4.8399,0.0],["1989-08-22",4.8399,4.8399,4.8399,4.8399,0.0],["1989-08-23",4.531,4.531,4.531,4.531,500.0],["1989-08-24",4.531,4.531,4.531,4.531,0.0],["1989-08-25",4.531,4.531,4.531,4.531,0.0],["1989-08-28",4.531,4.531,4.531,4.531,0.0],["1989-08-29",4.531,4.531,4.531,4.531,0.0],["1989-08-30",4.531,4.634,4.531,4.634,2200.0],["1989-08-31",4.634,4.634,4.634,4.634,0.0],["1989-09-01",4.634,4.634,4.634,4.634,0.0],["1989-09-05",4.634,4.634,4.634,4.634,0.0],["1989-09-06",4.634,4.634,4.634,4.634,0.0],["1989-09-07",4.634,4.7369,4.531,4.6855,7100.0],["1989-09-08",4.634,4.634,4.634,4.634,4000.0],["1989-09-11",4.634,4.634,4.634,4.634,0.0],["1989-09-12",4.531,4.531,4.531,4.531,1900.0],["1989-09-13",4.1191,4.1191,4.1191,4.1191,500.0],["1989-09-14",4.1565,4.1565,4.1565,4.1565,0.0],["1989-09-15",4.1565,4.1565,4.1565,4.1565,0.0],["1989-09-18",4.4682,4.4682,4.4682,4.4682,1000.0],["1989-09-19",4.2604,4.2604,4.2604,4.2604,3000.0],["1989-09-20",4.2604,4.5721,4.1565,4.4682,2400.0],["1989-09-21",4.4682,4.5721,4.1565,4.5721,1000.0],["1989-09-22",4.5721,4.5721,4.5721,4.5721,1300.0],["1989-09-25",4.5721,4.5721,4.5721,4.5721,0.0],["1989-09-26",4.3643,4.3643,4.1565,4.3643,5500.0],["1989-09-27",4.3643,4.3643,4.3643,4.3643,0.0],["1989-09-28",4.3643,4.3643,4.3643,4.3643,900.0],["1989-09-29",4.2604,4.2604,4.0526,4.0526,1100.0],["1989-10-02",4.2604,4.2604,4.2604,4.2604,500.0],["1989-10-03",3.8448,3.8448,3.8448,3.8448,3000.0],["1989-10-04",3.8448,4.1565,3.7408,4.1565,1500.0],["1989-10-05",4.1565,4.1565,4.1565,4.1565,2100.0],["1989-10-06",3.9487,3.9487,3.7408,3.9487,4400.0],["1989-10-09",3.9487,3.9487,3.9487,3.9487,0.0],["1989-10-10",3.9487,3.9487,3.9487,3.9487,0.0],["1989-10-11",4.0526,4.0526,4.0526,4.0526,500.0],["1989-10-12",3.6889,3.6889,3.6889,3.6889,1200.0],["1989-10-13",3.6369,3.6369,3.6369,3.6369,100.0],["1989-10-16",3.6369,3.9487,3.533,3.9487,500.0],["1989-10-17",3.9487,3.9487,3.9487,3.9487,0.0],["1989-10-18",3.9487,3.9487,3.9487,3.9487,0.0],["1989-10-19",3.9487,3.9487,3.9487,3.9487,0.0],["1989-10-20",4.1565,4.1565,4.1565,4.1565,100.0],["1989-10-23",4.1565,4.1565,4.1565,4.1565,600.0],["1989-10-24",4.1565,4.1565,4.1565,4.1565,0.0],["1989-10-25",4.1565,4.1565,4.1565,4.1565,0.0],["1989-10-26",4.1565,4.1565,4.1565,4.1565,100.0],["1989-10-27",4.1565,4.1565,4.1565,4.1565,0.0],["1989-10-30",4.1565,4.1565,4.1565,4.1565,0.0],["1989-10-31",4.1565,4.1565,4.1565,4.1565,0.0],["1989-11-01",3.7408,3.7408,3.6369,3.7408,3000.0],["1989-11-02",3.7408,3.7408,3.7408,3.7408,0.0],["1989-11-03",3.7408,3.7408,3.7408,3.7408,0.0],["1989-11-06",3.7408,3.8448,3.533,3.8448,2800.0],["1989-11-07",3.7408,3.7408,3.3252,3.4291,3500.0],["1989-11-08",3.2213,3.2213,3.2213,3.2213,600.0],["1989-11-09",3.533,3.7408,3.533,3.533,1500.0],["1989-11-10",3.533,3.533,3.533,3.533,0.0],["1989-11-13",3.533,3.533,3.533,3.533,0.0],["1989-11-14",3.533,3.533,3.2213,3.4291,800.0],["1989-11-15",3.4291,3.4291,3.4291,3.4291,0.0],["1989-11-16",3.4291,3.4291,3.3252,3.4291,4200.0],["1989-11-17",3.4291,3.6369,3.3252,3.6369,400.0],["1989-11-20",3.533,3.533,3.533,3.533,2000.0],["1989-11-21",3.4811,3.4811,3.3252,3.4811,4200.0],["1989-11-22",3.3252,3.3252,3.3252,3.3252,1000.0],["1989-11-24",3.3252,3.3252,3.3252,3.3252,0.0],["1989-11-27",3.3252,3.4811,3.3252,3.3252,400.0],["1989-11-28",3.3252,3.3252,3.3252,3.3252,0.0],["1989-11-29",3.3252,3.3252,3.3252,3.3252,0.0],["1989-11-30",3.3252,3.4811,3.3252,3.3252,7100.0],["1989-12-01",3.3252,3.4291,3.3252,3.3252,1400.0],["1989-12-04",3.3252,3.3252,3.3252,3.3252,0.0],["1989-12-05",3.3252,3.3252,3.3252,3.3252,0.0],["1989-12-06",3.3252,3.3252,3.3252,3.3252,300.0],["1989-12-07",3.3252,3.4811,3.3252,3.4291,12000.0],["1989-12-08",3.3772,3.3772,3.3772,3.3772,1100.0],["1989-12-11",3.3772,3.4811,3.3772,3.4291,3900.0],["1989-12-12",3.4291,3.4291,3.4291,3.4291,1000.0],["1989-12-13",3.4291,3.4291,3.4291,3.4291,100.0],["1989-12-14",3.4291,3.4291,3.4291,3.4291,0.0],["1989-12-15",3.4291,3.4291,3.4291,3.4291,200.0],["1989-12-18",3.4669,3.677,3.4669,3.677,4100.0],["1989-12-19",3.677,3.677,3.4669,3.677,2000.0],["1989-12-20",3.677,3.677,3.677,3.677,0.0],["1989-12-21",3.677,3.677,3.677,3.677,0.0],["1989-12-22",3.4669,3.4669,3.4669,3.4669,400.0],["1989-12-26",3.4669,3.677,3.4669,3.677,9400.0],["1989-12-27",3.7296,3.7296,3.7296,3.7296,500.0],["1989-12-28",3.677,3.677,3.3619,3.4669,7600.0],["1989-12-29",3.4669,3.4669,3.1518,3.2568,6300.0],["1990-01-02",3.2568,3.572,3.2568,3.572,2900.0],["1990-01-03",3.572,3.7821,3.4669,3.7821,1400.0],["1990-01-04",3.7821,3.7821,3.7821,3.7821,0.0],["1990-01-05",3.7821,3.7821,3.7821,3.7821,0.0],["1990-01-08",3.4669,3.4669,3.4669,3.4669,1300.0],["1990-01-09",3.4669,3.4669,3.4669,3.4669,100.0],["1990-01-10",3.4669,3.572,3.3619,3.572,12700.0],["1990-01-11",3.3619,3.3619,3.3619,3.3619,1000.0],["1990-01-12",3.3619,3.3619,3.3619,3.3619,0.0],["1990-01-15",3.3619,3.3619,3.3619,3.3619,0.0],["1990-01-16",3.3619,3.4669,3.1518,3.1518,13500.0],["1990-01-17",3.2568,3.3619,3.2568,3.3619,8000.0],["1990-01-18",3.3619,3.572,3.2568,3.572,5100.0],["1990-01-19",3.572,3.572,3.572,3.572,0.0],["1990-01-22",3.4669,3.4669,3.2568,3.2568,500.0],["1990-01-23",3.572,3.572,3.572,3.572,400.0],["1990-01-24",3.3619,3.3619,2.9416,2.9416,2300.0],["1990-01-25",2.9416,3.572,2.9416,3.572,600.0],["1990-01-26",3.572,3.572,3.572,3.572,0.0],["1990-01-29",3.572,3.572,3.572,3.572,0.0],["1990-01-30",3.572,3.572,3.572,3.572,0.0],["1990-01-31",3.572,3.572,3.572,3.572,0.0],["1990-02-01",3.3619,3.3619,3.3619,3.3619,500.0],["1990-02-02",3.0467,3.0467,3.0467,3.0467,100.0],["1990-02-05",3.0467,3.0467,3.0467,3.0467,0.0],["1990-02-06",2.9416,2.9416,2.7315,2.9416,3500.0],["1990-02-07",2.9416,2.9416,2.6265,2.9416,21100.0],["1990-02-08",2.6265,2.6265,2.6265,2.6265,200.0],["1990-02-09",2.7315,2.7315,2.7315,2.7315,300.0],["1990-02-12",2.8366,2.8366,2.8366,2.8366,400.0],["1990-02-13",2.6265,2.6265,2.6265,2.6265,100.0],["1990-02-14",2.6265,2.6265,2.6265,2.6265,0.0],["1990-02-15",2.6265,2.6265,2.6265,2.6265,0.0],["1990-02-16",2.6265,2.6265,2.6265,2.6265,0.0],["1990-02-20",3.1518,3.1518,3.1518,3.1518,200.0],["1990-02-21",3.1518,3.1518,3.1518,3.1518,0.0],["1990-02-22",3.0467,3.0467,3.0467,3.0467,100.0],["1990-02-23",3.0467,3.0467,3.0467,3.0467,0.0],["1990-02-26",3.0467,3.0467,3.0467,3.0467,0.0],["1990-02-27",3.0467,3.0467,3.0467,3.0467,0.0],["1990-02-28",3.0467,3.0467,2.7315,3.0467,17800.0],["1990-03-01",2.6265,2.6265,2.6265,2.6265,1000.0],["1990-03-02",2.6265,2.7315,2.6265,2.6265,3200.0],["1990-03-05",2.7315,2.7315,2.7315,2.7315,700.0],["1990-03-06",2.7315,2.7315,2.7315,2.7315,1800.0],["1990-03-07",2.7315,2.7315,2.7315,2.7315,0.0],["1990-03-08",2.7315,2.9416,2.4163,2.9416,700.0],["1990-03-09",2.9416,2.9416,2.9416,2.9416,200.0],["1990-03-12",2.9416,2.9416,2.9416,2.9416,0.0],["1990-03-13",2.9416,2.9416,2.5214,2.9416,200.0],["1990-03-14",2.9416,2.9416,2.9416,2.9416,0.0],["1990-03-15",2.98,2.98,2.98,2.98,0.0],["1990-03-16",2.7671,2.7671,2.5542,2.5542,400.0],["1990-03-19",2.5542,2.5542,2.5542,2.5542,0.0],["1990-03-20",2.5542,2.5542,2.5542,2.5542,0.0],["1990-03-21",2.5542,3.0864,2.5542,3.0864,600.0],["1990-03-22",2.8735,2.8735,2.5542,2.8735,1100.0],["1990-03-23",2.7671,2.7671,2.5542,2.7671,4000.0],["1990-03-26",2.7671,2.7671,2.7671,2.7671,0.0],["1990-03-27",2.5542,2.98,2.5542,2.98,1100.0],["1990-03-28",2.98,2.98,2.98,2.98,0.0],["1990-03-29",2.98,2.98,2.98,2.98,0.0],["1990-03-30",2.98,2.98,2.98,2.98,0.0],["1990-04-02",2.5542,2.98,2.5542,2.98,1000.0],["1990-04-03",2.5542,2.5542,2.5542,2.5542,800.0],["1990-04-04",2.5542,2.6607,2.5542,2.6607,2800.0],["1990-04-05",2.501,2.7139,2.4478,2.501,9900.0],["1990-04-06",2.3946,2.7139,2.3946,2.4478,10100.0],["1990-04-09",2.4478,2.4478,2.4478,2.4478,0.0],["1990-04-10",2.5542,2.5542,2.5542,2.5542,500.0],["1990-04-11",2.4478,2.4478,2.3414,2.3414,16700.0],["1990-04-12",2.3414,2.3414,2.3414,2.3414,500.0],["1990-04-16",2.5542,2.5542,2.5542,2.5542,100.0],["1990-04-17",2.5542,2.5542,2.5542,2.5542,0.0],["1990-04-18",2.5542,2.5542,2.5542,2.5542,0.0],["1990-04-19",2.5542,2.5542,2.235,2.235,1500.0],["1990-04-20",2.2882,2.3414,2.235,2.3414,7700.0],["1990-04-23",2.1285,2.3414,2.0221,2.235,22700.0],["1990-04-24",2.3414,2.3414,2.1818,2.3414,22600.0],["1990-04-25",2.1818,2.3414,2.1285,2.1285,17000.0],["1990-04-26",2.3414,2.3414,2.2882,2.3414,3100.0],["1990-04-27",2.3414,2.3414,2.3414,2.3414,2100.0],["1990-04-30",2.235,2.235,2.1285,2.1285,5000.0],["1990-05-01",2.1285,2.1285,2.1285,2.1285,0.0],["1990-05-02",2.0221,2.235,2.0221,2.235,2100.0],["1990-05-03",2.235,2.235,2.235,2.235,2000.0],["1990-05-04",2.235,2.235,2.235,2.235,0.0],["1990-05-07",2.3414,2.3414,2.3414,2.3414,200.0],["1990-05-08",2.3414,2.3414,2.3414,2.3414,200.0],["1990-05-09",2.0221,2.0221,2.0221,2.0221,200.0],["1990-05-10",2.0221,2.0221,2.0221,2.0221,0.0],["1990-05-11",2.3414,2.3414,2.3414,2.3414,200.0],["1990-05-14",2.3414,2.3414,2.3414,2.3414,800.0],["1990-05-15",2.3414,2.3414,2.3414,2.3414,0.0],["1990-05-16",2.3414,2.3414,2.3414,2.3414,200.0],["1990-05-17",2.3414,2.3414,2.3414,2.3414,0.0],["1990-05-18",2.1285,2.1285,2.1285,2.1285,1000.0],["1990-05-21",2.1285,2.1285,2.1285,2.1285,0.0],["1990-05-22",2.1285,2.1285,2.1285,2.1285,0.0],["1990-05-23",2.1285,2.1285,2.1285,2.1285,0.0],["1990-05-24",2.1818,2.1818,2.1818,2.1818,1000.0],["1990-05-25",2.1818,2.1818,2.1818,2.1818,0.0],["1990-05-29",2.3414,2.3414,2.1285,2.1285,2100.0],["1990-05-30",1.9157,1.9157,1.9157,1.9157,8700.0],["1990-05-31",2.1285,2.1285,2.0753,2.0753,3100.0],["1990-06-01",2.0753,2.0753,2.0753,2.0753,0.0],["1990-06-04",2.0753,2.0753,2.0753,2.0753,0.0],["1990-06-05",2.0753,2.0753,2.0753,2.0753,0.0],["1990-06-06",2.0753,2.0753,2.0753,2.0753,0.0],["1990-06-07",2.0753,2.0753,2.0753,2.0753,0.0],["1990-06-08",2.1818,2.2882,2.1818,2.2882,8000.0],["1990-06-11",2.2882,2.2882,2.2882,2.2882,0.0],["1990-06-12",2.2882,2.2882,2.2882,2.2882,0.0],["1990-06-13",2.2882,2.2882,2.2882,2.2882,0.0],["1990-06-14",2.2882,2.2882,2.2882,2.2882,0.0],["1990-06-15",2.1285,2.235,2.0221,2.1285,1500.0],["1990-06-18",2.1285,2.1285,2.1285,2.1285,0.0],["1990-06-19",2.1285,2.1285,2.1285,2.1285,0.0],["1990-06-20",1.8625,2.1285,1.8625,2.1285,3000.0],["1990-06-21",1.8625,1.8625,1.8625,1.8625,200.0],["1990-06-22",1.8625,2.1285,1.8625,1.9157,3000.0],["1990-06-25",2.0221,2.0221,1.7028,1.9157,11100.0],["1990-06-26",1.9157,1.9157,1.7028,1.9157,3200.0],["1990-06-27",1.9157,2.1285,1.7028,1.8093,10600.0],["1990-06-28",2.0221,2.0221,1.7028,1.7028,2200.0],["1990-06-29",1.7028,1.7028,1.7028,1.7028,0.0],["1990-07-02",1.7028,1.7028,1.7028,1.7028,0.0],["1990-07-03",1.7028,1.7028,1.7028,1.7028,0.0],["1990-07-05",1.8093,1.9157,1.7028,1.8093,34300.0],["1990-07-06",1.7028,1.8093,1.7028,1.7028,1900.0],["1990-07-09",1.7028,1.8093,1.7028,1.8093,2400.0],["1990-07-10",2.1285,2.1285,2.1285,2.1285,100.0],["1990-07-11",1.7028,1.9157,1.7028,1.9157,20500.0],["1990-07-12",1.9157,1.9157,1.9157,1.9157,0.0],["1990-07-13",1.7028,1.9157,1.7028,1.8093,18900.0],["1990-07-16",1.8093,1.8093,1.8093,1.8093,0.0],["1990-07-17",1.7028,1.7028,1.7028,1.7028,200.0],["1990-07-18",1.756,1.9157,1.7028,1.9157,13000.0],["1990-07-19",1.9157,1.9157,1.9157,1.9157,0.0],["1990-07-20",1.9157,1.9157,1.9157,1.9157,0.0],["1990-07-23",1.9157,1.9157,1.9157,1.9157,0.0],["1990-07-24",1.5964,1.8093,1.5964,1.8093,2900.0],["1990-07-25",1.8093,1.8093,1.8093,1.8093,0.0],["1990-07-26",1.7028,1.9157,1.7028,1.9157,4000.0],["1990-07-27",1.9157,1.9157,1.9157,1.9157,0.0],["1990-07-30",1.5964,1.5964,1.5964,1.5964,200.0],["1990-07-31",1.7028,2.1285,1.7028,2.1285,1200.0],["1990-08-01",1.5964,1.5964,1.5964,1.5964,400.0],["1990-08-02",1.5964,1.5964,1.5964,1.5964,500.0],["1990-08-03",1.5964,1.5964,1.5964,1.5964,1800.0],["1990-08-06",1.7028,1.9157,1.7028,1.7028,3100.0],["1990-08-07",1.7028,1.7028,1.7028,1.7028,0.0],["1990-08-08",1.5964,1.7028,1.5964,1.7028,3500.0],["1990-08-09",1.7028,1.7028,1.7028,1.7028,0.0],["1990-08-10",1.5964,1.6496,1.5964,1.6496,2100.0],["1990-08-13",1.5432,1.623,1.5432,1.623,45000.0],["1990-08-14",1.623,1.623,1.623,1.623,0.0],["1990-08-15",1.5432,1.5964,1.5432,1.5964,20000.0],["1990-08-16",1.5964,1.5964,1.5964,1.5964,0.0],["1990-08-17",1.5964,1.5964,1.5964,1.5964,0.0],["1990-08-20",1.5964,1.5964,1.49,1.49,2400.0],["1990-08-21",1.7028,1.7028,1.49,1.49,10500.0],["1990-08-22",1.49,1.7028,1.49,1.49,1100.0],["1990-08-23",1.7028,1.7028,1.3835,1.3835,6700.0],["1990-08-24",1.3835,1.3835,1.3835,1.3835,2500.0],["1990-08-27",1.3835,1.5166,1.3835,1.5166,16000.0],["1990-08-28",1.7028,1.7028,1.3835,1.3835,9500.0],["1990-08-29",1.5964,1.5964,1.2771,1.4368,42800.0],["1990-08-30",1.4368,1.4368,1.4368,1.4368,0.0],["1990-08-31",1.1707,1.2771,1.1707,1.2239,8900.0],["1990-09-04",1.3303,1.3303,1.3303,1.3303,1000.0],["1990-09-05",1.3303,1.3303,1.3303,1.3303,0.0],["1990-09-06",1.3303,1.3303,1.3303,1.3303,0.0],["1990-09-07",1.3303,1.3303,1.3303,1.3303,0.0],["1990-09-10",1.3303,1.3303,1.3303,1.3303,0.0],["1990-09-11",1.1707,1.3303,1.1707,1.3303,7500.0],["1990-09-12",1.3303,1.3303,1.3303,1.3303,0.0],["1990-09-13",1.1707,1.1707,1.1707,1.1707,100.0],["1990-09-14",1.49,1.49,1.1707,1.49,500.0],["1990-09-17",1.1707,1.1707,1.1707,1.1707,2800.0],["1990-09-18",1.1707,1.4368,1.1707,1.1707,39300.0],["1990-09-19",1.2239,1.49,1.2239,1.49,8900.0],["1990-09-20",1.49,1.49,1.49,1.49,0.0],["1990-09-21",1.49,1.49,1.49,1.49,0.0],["1990-09-24",1.49,1.49,1.49,1.49,0.0],["1990-09-25",1.1707,1.1707,1.1707,1.1707,2500.0],["1990-09-26",1.1707,1.2239,1.1707,1.2239,3500.0],["1990-09-27",1.2239,1.2239,1.2239,1.2239,0.0],["1990-09-28",1.1707,1.3835,1.1707,1.3835,1800.0],["1990-10-01",1.3835,1.3835,1.3835,1.3835,100.0],["1990-10-02",1.1707,1.2239,1.1707,1.2239,4800.0],["1990-10-03",1.3835,1.3835,1.3835,1.3835,5000.0],["1990-10-04",1.3835,1.3835,1.3835,1.3835,0.0],["1990-10-05",1.1707,1.1707,1.0643,1.1707,5800.0],["1990-10-08",1.1707,1.1707,1.1707,1.1707,0.0],["1990-10-09",1.1707,1.1707,1.1707,1.1707,3800.0],["1990-10-10",1.2239,1.3835,1.2239,1.3835,3700.0],["1990-10-11",1.3835,1.3835,1.3835,1.3835,0.0],["1990-10-12",1.3835,1.3835,1.3835,1.3835,200.0],["1990-10-15",1.1707,1.3835,1.1707,1.3835,900.0],["1990-10-16",1.3569,1.3569,1.3569,1.3569,5000.0],["1990-10-17",1.0643,1.0643,1.0643,1.0643,400.0],["1990-10-18",1.0643,1.2771,1.0643,1.2771,13000.0],["1990-10-19",1.3835,1.3835,1.0643,1.0643,4100.0],["1990-10-22",1.3835,1.3835,1.3835,1.3835,1100.0],["1990-10-23",1.3835,1.3835,1.1707,1.3835,6000.0],["1990-10-24",1.3835,1.3835,1.3835,1.3835,0.0],["1990-10-25",1.3835,1.3835,1.3835,1.3835,2000.0],["1990-10-26",1.3835,1.3835,1.3835,1.3835,0.0],["1990-10-29",1.3835,1.3835,1.3835,1.3835,2500.0],["1990-10-30",1.3835,1.3835,1.3835,1.3835,0.0],["1990-10-31",1.0643,1.0643,1.0643,1.0643,300.0],["1990-11-01",1.0643,1.0643,1.0643,1.0643,0.0],["1990-11-02",1.3835,1.3835,1.3835,1.3835,300.0],["1990-11-05",1.0643,1.2771,1.0643,1.2771,13100.0],["1990-11-06",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-07",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-08",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-09",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-12",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-13",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-14",1.3835,1.3835,1.1707,1.1707,2500.0],["1990-11-15",1.3835,1.3835,1.2771,1.2771,6600.0],["1990-11-16",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-19",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-20",1.2771,1.2771,1.2771,1.2771,0.0],["1990-11-21",1.2239,1.2239,1.2239,1.2239,500.0],["1990-11-23",1.3835,1.3835,1.1707,1.1707,3000.0],["1990-11-26",1.3835,1.3835,1.2239,1.2771,3400.0],["1990-11-27",1.3303,1.3835,1.2771,1.3303,37200.0],["1990-11-28",1.2771,1.4102,1.2771,1.4102,10500.0],["1990-11-29",1.2771,1.49,1.2771,1.3835,50900.0],["1990-11-30",1.2771,1.2771,1.2771,1.2771,1500.0],["1990-12-03",1.4368,1.4368,1.3303,1.3835,34000.0],["1990-12-04",1.3835,1.3835,1.1707,1.1707,1000.0],["1990-12-05",1.2239,1.2239,1.2239,1.2239,13000.0],["1990-12-06",1.1707,1.1707,1.1707,1.1707,400.0],["1990-12-07",1.2239,1.2239,1.2239,1.2239,500.0],["1990-12-10",1.2239,1.2239,1.2239,1.2239,0.0],["1990-12-11",1.2239,1.2239,1.2239,1.2239,0.0],["1990-12-12",1.2771,1.2771,1.1707,1.1707,3900.0],["1990-12-13",1.1707,1.2771,1.1707,1.1707,10100.0],["1990-12-14",1.1707,1.1707,1.1707,1.1707,0.0],["1990-12-17",1.1707,1.2239,1.1707,1.2239,1000.0],["1990-12-18",1.1707,1.1707,1.1707,1.1707,500.0],["1990-12-19",1.1707,1.3835,1.1707,1.3835,2300.0],["1990-12-20",1.1707,1.1707,1.1707,1.1707,2700.0],["1990-12-21",1.1707,1.3569,1.0643,1.3569,29900.0],["1990-12-24",1.1707,1.3835,1.1707,1.3835,11200.0],["1990-12-26",1.2771,1.2771,1.1707,1.1707,3100.0],["1990-12-27",1.1707,1.1707,1.1707,1.1707,300.0],["1990-12-28",1.2771,1.2771,1.0643,1.1973,31100.0],["1990-12-31",1.0643,1.2771,1.0643,1.2771,17000.0],["1991-01-02",1.2771,1.2771,1.2771,1.2771,0.0],["1991-01-03",1.0643,1.0643,1.0643,1.0643,300.0],["1991-01-04",1.0643,1.2771,1.0643,1.0643,12800.0],["1991-01-07",1.0643,1.0643,1.0643,1.0643,4000.0],["1991-01-08",1.0643,1.0643,1.0643,1.0643,0.0],["1991-01-09",1.0643,1.0643,1.0643,1.0643,0.0],["1991-01-10",1.2771,1.2771,1.2771,1.2771,100.0],["1991-01-11",1.1707,1.1707,0.8514,0.8514,6700.0],["1991-01-14",0.8514,0.8514,0.8514,0.8514,300.0],["1991-01-15",0.8514,0.8514,0.8514,0.8514,0.0],["1991-01-16",1.0111,1.0111,0.9578,0.9578,900.0],["1991-01-17",0.7982,0.7982,0.7982,0.7982,10000.0],["1991-01-18",0.7982,0.7982,0.7982,0.7982,0.0],["1991-01-21",0.8514,0.8514,0.8514,0.8514,600.0],["1991-01-22",0.8514,0.8514,0.745,0.745,10000.0],["1991-01-23",0.745,0.745,0.745,0.745,200.0],["1991-01-24",0.745,0.745,0.745,0.745,500.0],["1991-01-25",0.745,0.745,0.745,0.745,6000.0],["1991-01-28",0.9578,0.9578,0.9578,0.9578,3000.0],["1991-01-29",0.9578,0.9578,0.9578,0.9578,100.0],["1991-01-30",0.745,0.9578,0.745,0.9578,600.0],["1991-01-31",0.9578,0.9578,0.9578,0.9578,0.0],["1991-02-01",0.9578,0.9578,0.745,0.745,200.0],["1991-02-04",0.9578,0.9578,0.9578,0.9578,500.0],["1991-02-05",0.9578,0.9578,0.9578,0.9578,0.0],["1991-02-06",1.0643,1.0643,0.8514,0.8514,3200.0],["1991-02-07",1.0643,1.0643,1.0643,1.0643,500.0],["1991-02-08",0.8514,0.8514,0.8514,0.8514,700.0],["1991-02-11",0.9578,0.9578,0.9578,0.9578,400.0],["1991-02-12",0.8514,0.8514,0.8514,0.8514,2000.0],["1991-02-13",0.8514,0.9578,0.745,0.745,4000.0],["1991-02-14",0.745,0.745,0.745,0.745,0.0],["1991-02-15",0.745,0.745,0.745,0.745,0.0],["1991-02-19",0.745,0.745,0.745,0.745,0.0],["1991-02-20",0.8514,0.8514,0.745,0.7982,8600.0],["1991-02-21",0.6918,0.8514,0.6918,0.8514,7900.0],["1991-02-22",0.8514,0.8514,0.8514,0.8514,1000.0],["1991-02-25",0.8514,0.8514,0.8514,0.8514,2500.0],["1991-02-26",0.9578,0.9578,0.9578,0.9578,800.0],["1991-02-27",0.9578,0.9578,0.9578,0.9578,0.0],["1991-02-28",0.9578,0.9578,0.9578,0.9578,300.0],["1991-03-01",0.745,0.745,0.745,0.745,2000.0],["1991-03-04",0.745,0.745,0.745,0.745,0.0],["1991-03-05",0.745,1.0643,0.6918,1.0643,16300.0],["1991-03-06",0.8514,1.0643,0.8514,1.0643,1700.0],["1991-03-07",0.8514,0.9578,0.8514,0.9578,6700.0],["1991-03-08",1.0643,1.0643,1.0643,1.0643,200.0],["1991-03-11",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-12",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-13",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-14",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-15",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-18",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-19",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-20",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-21",0.9578,1.1175,0.9578,1.1175,4000.0],["1991-03-22",1.1175,1.1175,1.1175,1.1175,0.0],["1991-03-25",1.0643,1.0643,1.0643,1.0643,100.0],["1991-03-26",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-27",1.0643,1.0643,1.0643,1.0643,0.0],["1991-03-28",1.0643,1.0643,1.0643,1.0643,0.0],["1991-04-01",1.0643,1.0643,1.0643,1.0643,0.0],["1991-04-02",1.0643,1.0643,1.0643,1.0643,0.0],["1991-04-03",1.0643,1.0643,1.0643,1.0643,0.0],["1991-04-04",0.9578,0.9578,0.9578,0.9578,100.0],["1991-04-05",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-08",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-09",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-10",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-11",1.0643,1.1175,1.0111,1.1175,4300.0],["1991-04-12",0.9578,1.0643,0.9578,1.0111,35000.0],["1991-04-15",1.0643,1.0643,0.9046,0.9578,3000.0],["1991-04-16",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-17",0.9578,0.9578,0.9578,0.9578,0.0],["1991-04-18",0.8514,0.8514,0.8514,0.8514,100.0],["1991-04-19",0.8514,0.8514,0.8514,0.8514,0.0],["1991-04-22",0.8514,1.0111,0.8514,1.0111,2000.0],["1991-04-23",1.0643,1.0643,0.8514,0.878,4300.0],["1991-04-24",0.8514,0.8514,0.8514,0.8514,700.0],["1991-04-25",0.8514,0.8514,0.8514,0.8514,0.0],["1991-04-26",0.8514,1.0111,0.8514,0.9046,10500.0],["1991-04-29",0.9578,0.9578,0.8514,0.9578,2300.0],["1991-04-30",0.745,0.8514,0.745,0.745,45900.0],["1991-05-01",0.7982,0.7982,0.6386,0.6386,17500.0],["1991-05-02",0.8514,0.8514,0.8514,0.8514,1000.0],["1991-05-03",0.8514,0.8514,0.8514,0.8514,2000.0],["1991-05-06",0.8514,0.8514,0.8514,0.8514,0.0],["1991-05-07",0.6386,0.6386,0.6386,0.6386,200.0],["1991-05-08",0.6386,0.6386,0.6386,0.6386,0.0],["1991-05-09",0.6386,0.6386,0.6386,0.6386,300.0],["1991-05-10",0.6386,0.6386,0.6386,0.6386,0.0],["1991-05-13",0.6386,0.6386,0.6386,0.6386,0.0],["1991-05-14",0.6386,0.6386,0.6386,0.6386,600.0],["1991-05-15",0.6386,0.6386,0.6386,0.6386,200.0],["1991-05-16",0.6386,0.6386,0.6386,0.6386,1700.0],["1991-05-17",0.6386,0.8514,0.6386,0.6652,10900.0],["1991-05-20",0.6386,0.745,0.6386,0.6918,5500.0],["1991-05-21",0.745,0.745,0.745,0.745,1500.0],["1991-05-22",0.6386,0.745,0.6386,0.745,1000.0],["1991-05-23",0.6386,0.745,0.6386,0.6918,11600.0],["1991-05-24",0.6386,0.6386,0.6386,0.6386,300.0],["1991-05-28",0.745,0.7982,0.745,0.7982,1100.0],["1991-05-29",0.7982,0.7982,0.7982,0.7982,0.0],["1991-05-30",0.7982,0.7982,0.7982,0.7982,0.0],["1991-05-31",0.6386,0.745,0.6386,0.745,15400.0],["1991-06-03",0.745,0.745,0.6386,0.6386,3500.0],["1991-06-04",0.745,0.745,0.6386,0.6386,600.0],["1991-06-05",0.6386,0.6386,0.6386,0.6386,500.0],["1991-06-06",0.6918,0.6918,0.6918,0.6918,800.0],["1991-06-07",0.6386,0.745,0.4257,0.745,23100.0],["1991-06-10",0.745,0.745,0.745,0.745,0.0],["1991-06-11",0.5321,0.5321,0.5321,0.5321,100.0],["1991-06-12",0.5321,0.5321,0.5321,0.5321,2000.0],["1991-06-13",0.5853,0.5853,0.5853,0.5853,1000.0],["1991-06-14",0.5853,0.5853,0.5853,0.5853,0.0],["1991-06-17",0.5853,0.5853,0.5853,0.5853,0.0],["1991-06-18",0.5321,0.5321,0.5321,0.5321,500.0],["1991-06-19",0.5321,0.5321,0.5321,0.5321,0.0],["1991-06-20",0.5321,0.5321,0.5321,0.5321,0.0],["1991-06-21",0.5321,0.5321,0.5321,0.5321,7400.0],["1991-06-24",0.6386,0.6386,0.5321,0.5853,7800.0],["1991-06-25",0.5853,0.5853,0.5853,0.5853,0.0],["1991-06-26",0.5853,0.5853,0.5853,0.5853,0.0],["1991-06-27",0.5853,0.5853,0.5853,0.5853,0.0],["1991-06-28",0.4257,0.4257,0.4257,0.4257,200.0],["1991-07-01",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-02",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-03",0.4257,0.4257,0.4257,0.4257,200.0],["1991-07-05",0.4257,0.4257,0.4257,0.4257,1400.0],["1991-07-08",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-09",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-10",0.4257,0.4257,0.4257,0.4257,300.0],["1991-07-11",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-12",0.4523,0.4523,0.4523,0.4523,1500.0],["1991-07-15",0.4257,0.4257,0.4257,0.4257,100.0],["1991-07-16",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-17",0.6386,0.6386,0.6386,0.6386,1000.0],["1991-07-18",0.6386,0.6386,0.4789,0.6386,3500.0],["1991-07-19",0.4257,0.5321,0.4257,0.5321,9200.0],["1991-07-22",0.6386,0.6386,0.5321,0.5321,1500.0],["1991-07-23",0.6386,0.6386,0.6386,0.6386,5200.0],["1991-07-24",0.6386,0.6386,0.6386,0.6386,0.0],["1991-07-25",0.4257,0.4257,0.4257,0.4257,600.0],["1991-07-26",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-29",0.4257,0.4257,0.4257,0.4257,0.0],["1991-07-30",0.6386,0.6386,0.5321,0.5321,6000.0],["1991-07-31",0.4789,0.5853,0.4789,0.5853,2100.0],["1991-08-01",0.5853,0.5853,0.5853,0.5853,0.0],["1991-08-02",0.4789,0.4789,0.4789,0.4789,100.0],["1991-08-05",0.6386,0.6386,0.6386,0.6386,1000.0],["1991-08-06",0.6386,0.6386,0.6386,0.6386,600.0],["1991-08-07",0.6386,0.6386,0.6386,0.6386,0.0],["1991-08-08",0.5321,0.5853,0.5321,0.5853,1800.0],["1991-08-09",0.5321,0.5321,0.5321,0.5321,400.0],["1991-08-12",0.6386,0.6386,0.6386,0.6386,1300.0],["1991-08-13",0.6386,0.6386,0.6386,0.6386,0.0],["1991-08-14",0.4789,0.6386,0.4789,0.5321,15000.0],["1991-08-15",0.4789,0.4789,0.4789,0.4789,5000.0],["1991-08-16",0.4789,0.4789,0.4789,0.4789,0.0],["1991-08-19",0.4789,0.4789,0.4789,0.4789,0.0],["1991-08-20",0.4789,0.4789,0.4789,0.4789,0.0],["1991-08-21",0.4789,0.4789,0.4789,0.4789,0.0],["1991-08-22",0.4789,0.4789,0.4789,0.4789,0.0],["1991-08-23",0.6386,0.6386,0.4789,0.4789,22000.0],["1991-08-26",0.4789,0.5055,0.4789,0.5055,10000.0],["1991-08-27",0.5055,0.5055,0.5055,0.5055,0.0],["1991-08-28",0.6386,0.6386,0.6386,0.6386,1200.0],["1991-08-29",0.6386,0.6386,0.6386,0.6386,0.0],["1991-08-30",0.6386,0.6386,0.6386,0.6386,1000.0],["1991-09-03",0.4789,0.6386,0.4789,0.6386,22000.0],["1991-09-04",0.6386,0.6386,0.6386,0.6386,0.0],["1991-09-05",0.4789,0.6386,0.4789,0.6386,1400.0],["1991-09-06",0.612,0.745,0.612,0.745,8800.0],["1991-09-09",0.5321,0.5321,0.5321,0.5321,100.0],["1991-09-10",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-11",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-12",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-13",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-16",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-17",0.5321,0.5321,0.5321,0.5321,0.0],["1991-09-18",0.745,0.745,0.745,0.745,500.0],["1991-09-19",0.5321,0.5321,0.5321,0.5321,2500.0],["1991-09-20",0.6918,0.6918,0.6918,0.6918,2500.0],["1991-09-23",0.6918,0.6918,0.6918,0.6918,0.0],["1991-09-24",0.6918,0.6918,0.6918,0.6918,0.0],["1991-09-25",0.6918,0.6918,0.6918,0.6918,0.0],["1991-09-26",0.8514,0.8514,0.8514,0.8514,2100.0],["1991-09-27",0.7184,0.745,0.7184,0.745,5000.0],["1991-09-30",0.6386,0.8514,0.5321,0.5321,13000.0],["1991-10-01",0.5321,0.5321,0.5321,0.5321,400.0],["1991-10-02",0.5321,0.612,0.5321,0.612,6900.0],["1991-10-03",0.5321,0.5853,0.5321,0.5853,2000.0],["1991-10-04",0.5853,0.5853,0.5853,0.5853,0.0],["1991-10-07",0.8514,0.8514,0.8514,0.8514,300.0],["1991-10-08",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-09",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-10",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-11",0.8514,0.8514,0.8514,0.8514,2000.0],["1991-10-14",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-15",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-16",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-17",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-18",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-21",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-22",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-23",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-24",0.8514,0.8514,0.8514,0.8514,500.0],["1991-10-25",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-28",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-29",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-30",0.8514,0.8514,0.8514,0.8514,0.0],["1991-10-31",0.6386,0.6652,0.6386,0.6652,400.0],["1991-11-01",0.6652,0.6652,0.6652,0.6652,0.0],["1991-11-04",0.8514,0.8514,0.8514,0.8514,200.0],["1991-11-05",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-06",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-07",0.6386,0.745,0.6386,0.745,400.0],["1991-11-08",0.8514,0.8514,0.8514,0.8514,200.0],["1991-11-11",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-12",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-13",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-14",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-15",0.6386,0.6386,0.6386,0.6386,1000.0],["1991-11-18",0.6386,0.6386,0.6386,0.6386,200.0],["1991-11-19",0.6386,0.8514,0.6386,0.6652,9300.0],["1991-11-20",0.6386,0.7982,0.6386,0.7982,25000.0],["1991-11-21",0.7982,0.7982,0.7982,0.7982,0.0],["1991-11-22",0.7982,0.7982,0.7982,0.7982,0.0],["1991-11-25",0.7982,0.7982,0.7982,0.7982,0.0],["1991-11-26",0.7982,0.8514,0.7982,0.8514,1000.0],["1991-11-27",0.8514,0.8514,0.8514,0.8514,0.0],["1991-11-29",0.8514,0.8514,0.8514,0.8514,0.0],["1991-12-02",0.8514,0.8514,0.8514,0.8514,0.0],["1991-12-03",0.8514,0.8514,0.8514,0.8514,0.0],["1991-12-04",0.8514,0.8514,0.8514,0.8514,0.0],["1991-12-05",0.6918,0.8514,0.6918,0.8514,2100.0],["1991-12-06",0.8514,0.8514,0.8514,0.8514,0.0],["1991-12-09",0.6386,0.6386,0.6386,0.6386,1100.0],["1991-12-10",0.7982,0.7982,0.6386,0.6386,1100.0],["1991-12-11",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-12",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-13",0.6652,0.6652,0.6652,0.6652,100.0],["1991-12-16",0.6386,0.6386,0.6386,0.6386,500.0],["1991-12-17",0.6386,0.6386,0.6386,0.6386,200.0],["1991-12-18",0.6386,0.6386,0.6386,0.6386,600.0],["1991-12-19",0.6386,0.6386,0.6386,0.6386,100.0],["1991-12-20",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-23",0.8514,0.8514,0.6386,0.6386,9600.0],["1991-12-24",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-26",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-27",0.6386,0.6386,0.6386,0.6386,0.0],["1991-12-30",0.6386,0.8514,0.6386,0.6386,4200.0],["1991-12-31",0.6386,0.6386,0.6386,0.6386,1500.0],["1992-01-02",0.8514,0.8514,0.8514,0.8514,1300.0],["1992-01-03",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-06",0.6386,0.8514,0.6386,0.8514,2200.0],["1992-01-07",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-08",0.8514,0.8514,0.8514,0.8514,600.0],["1992-01-09",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-10",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-13",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-14",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-15",1.0643,1.0643,0.8514,1.0643,24900.0],["1992-01-16",1.0643,1.0643,1.0111,1.0111,8200.0],["1992-01-17",1.0643,1.0643,1.0643,1.0643,300.0],["1992-01-20",1.0643,1.0643,1.0643,1.0643,200.0],["1992-01-21",1.0643,1.0643,1.0643,1.0643,1000.0],["1992-01-22",0.8514,0.8514,0.8514,0.8514,1000.0],["1992-01-23",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-24",0.8514,0.8514,0.8514,0.8514,0.0],["1992-01-27",1.0643,1.1707,1.0643,1.1707,1200.0],["1992-01-28",1.1175,1.1175,1.1175,1.1175,200.0],["1992-01-29",1.1175,1.1175,1.1175,1.1175,0.0],["1992-01-30",1.1175,1.1175,1.1175,1.1175,3200.0],["1992-01-31",1.1707,1.1707,1.1707,1.1707,2900.0],["1992-02-03",1.2771,1.2771,1.0643,1.0643,9800.0],["1992-02-04",1.2771,1.3835,1.0643,1.3303,10000.0],["1992-02-05",1.3835,1.5964,1.2771,1.5964,25700.0],["1992-02-06",1.5964,1.9157,1.5964,1.8093,48900.0],["1992-02-07",1.8093,2.0221,1.5964,1.9157,239900.0],["1992-02-10",2.0221,2.1285,2.0221,2.1285,10600.0],["1992-02-11",2.1285,2.1285,1.9157,2.1285,7700.0],["1992-02-12",2.1285,2.1285,1.9157,2.0221,27200.0],["1992-02-13",2.1285,2.1285,1.8093,1.8093,4700.0],["1992-02-14",1.8093,1.8093,1.8093,1.8093,0.0],["1992-02-18",1.8093,2.0221,1.8093,2.0221,2800.0],["1992-02-19",1.9157,1.9157,1.9157,1.9157,2300.0],["1992-02-20",1.9157,1.9157,1.9157,1.9157,0.0],["1992-02-21",1.9157,1.9157,1.9157,1.9157,800.0],["1992-02-24",1.7028,1.9157,1.5964,1.8093,39100.0],["1992-02-25",1.5964,1.5964,1.5964,1.5964,100.0],["1992-02-26",1.5964,1.5964,1.5964,1.5964,0.0],["1992-02-27",1.5964,1.5964,1.5964,1.5964,0.0],["1992-02-28",1.6496,1.6496,1.5964,1.5964,1200.0],["1992-03-02",1.5964,1.5964,1.5964,1.5964,0.0],["1992-03-03",1.5964,1.5964,1.5964,1.5964,0.0],["1992-03-04",1.5964,1.8093,1.5964,1.8093,1900.0],["1992-03-05",1.8093,1.8093,1.8093,1.8093,0.0],["1992-03-06",1.8093,1.8093,1.8093,1.8093,200.0],["1992-03-09",1.8093,1.8093,1.8093,1.8093,200.0],["1992-03-10",1.8093,1.8093,1.8093,1.8093,1000.0],["1992-03-11",1.8093,1.8093,1.8093,1.8093,400.0],["1992-03-12",1.6496,1.6496,1.6496,1.6496,500.0],["1992-03-13",1.5964,1.7028,1.5432,1.7028,11500.0],["1992-03-16",1.5432,1.5964,1.3835,1.49,18200.0],["1992-03-17",1.3835,1.5964,1.3835,1.3835,1700.0],["1992-03-18",1.5964,1.5964,1.5964,1.5964,1000.0],["1992-03-19",1.5964,1.5964,1.5964,1.5964,0.0],["1992-03-20",1.3835,1.3835,1.3835,1.3835,3000.0],["1992-03-23",1.3835,1.3835,1.2771,1.2771,2500.0],["1992-03-24",1.0643,1.2771,1.0643,1.0643,2100.0],["1992-03-25",1.0643,1.2771,1.0643,1.2771,2400.0],["1992-03-26",1.0643,1.2771,1.0643,1.1175,4000.0],["1992-03-27",1.2771,1.2771,1.2239,1.2239,2000.0],["1992-03-30",1.1707,1.2771,1.1707,1.2771,5000.0],["1992-03-31",1.1707,1.1707,1.1707,1.1707,2100.0],["1992-04-01",1.2771,1.3835,1.1707,1.3835,4000.0],["1992-04-02",1.3835,1.3835,1.1707,1.1707,4500.0],["1992-04-03",1.1707,1.3835,1.1707,1.2505,5200.0],["1992-04-06",1.1707,1.1707,1.1707,1.1707,1700.0],["1992-04-07",1.1707,1.2771,1.0643,1.0643,5200.0],["1992-04-08",1.0643,1.2771,1.0643,1.2771,2500.0],["1992-04-09",0.9578,1.2771,0.9578,1.2771,600.0],["1992-04-10",1.2771,1.2771,1.2771,1.2771,0.0],["1992-04-13",1.2771,1.2771,1.2771,1.2771,0.0],["1992-04-14",1.0643,1.2771,1.0643,1.2771,3200.0],["1992-04-15",1.0643,1.0643,1.0643,1.0643,1000.0],["1992-04-16",1.0643,1.0643,1.0643,1.0643,0.0],["1992-04-20",1.0643,1.0643,1.0643,1.0643,0.0],["1992-04-21",1.0643,1.0643,1.0643,1.0643,400.0],["1992-04-22",1.0643,1.0643,1.0643,1.0643,0.0],["1992-04-23",1.0643,1.0643,1.0643,1.0643,0.0],["1992-04-24",1.0643,1.0643,1.0643,1.0643,500.0],["1992-04-27",1.2771,1.2771,1.2771,1.2771,3000.0],["1992-04-28",1.2771,1.2771,1.2771,1.2771,0.0],["1992-04-29",1.2771,1.2771,1.2239,1.2239,5000.0],["1992-04-30",1.2771,1.2771,1.2771,1.2771,400.0],["1992-05-01",1.2771,1.2771,1.2239,1.2771,11800.0],["1992-05-04",1.2771,1.2771,1.0643,1.0643,6900.0],["1992-05-05",1.0643,1.0643,1.0643,1.0643,10000.0],["1992-05-06",1.2239,1.2239,1.2239,1.2239,5000.0],["1992-05-07",1.3835,1.3835,1.3303,1.3303,4500.0],["1992-05-08",1.49,1.49,1.49,1.49,200.0],["1992-05-11",1.49,1.49,1.49,1.49,0.0],["1992-05-12",1.49,1.49,1.49,1.49,100.0],["1992-05-13",1.49,1.49,1.49,1.49,0.0],["1992-05-14",1.2771,1.2771,1.2771,1.2771,800.0],["1992-05-15",1.2771,1.2771,1.2771,1.2771,0.0],["1992-05-18",1.49,1.49,1.49,1.49,1000.0],["1992-05-19",1.49,1.49,1.49,1.49,100.0],["1992-05-20",1.49,1.49,1.49,1.49,0.0],["1992-05-21",1.49,1.49,1.2771,1.4368,4400.0],["1992-05-22",1.2771,1.2771,1.2771,1.2771,300.0],["1992-05-26",1.2771,1.2771,1.2771,1.2771,0.0],["1992-05-27",1.3835,1.49,1.3835,1.49,9400.0],["1992-05-28",1.49,1.49,1.49,1.49,0.0],["1992-05-29",1.49,1.49,1.2771,1.2771,300.0],["1992-06-01",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-02",1.49,1.49,1.49,1.49,200.0],["1992-06-03",1.49,1.49,1.49,1.49,0.0],["1992-06-04",1.49,1.49,1.49,1.49,0.0],["1992-06-05",1.2771,1.2771,1.2771,1.2771,200.0],["1992-06-08",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-09",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-10",1.49,1.49,1.49,1.49,500.0],["1992-06-11",1.49,1.49,1.49,1.49,0.0],["1992-06-12",1.49,1.49,1.49,1.49,0.0],["1992-06-15",1.49,1.49,1.49,1.49,0.0],["1992-06-16",1.2771,1.3835,1.2771,1.3835,1300.0],["1992-06-17",1.3835,1.3835,1.3835,1.3835,0.0],["1992-06-18",1.3835,1.3835,1.3835,1.3835,0.0],["1992-06-19",1.2771,1.2771,1.2771,1.2771,400.0],["1992-06-22",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-23",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-24",1.2771,1.2771,1.2771,1.2771,200.0],["1992-06-25",1.2771,1.2771,1.2771,1.2771,1200.0],["1992-06-26",1.2771,1.2771,1.2771,1.2771,0.0],["1992-06-29",1.3303,1.3303,1.2771,1.3303,7200.0],["1992-06-30",1.2771,1.3835,1.2771,1.2771,4900.0],["1992-07-01",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-02",1.3835,1.3835,1.3835,1.3835,1000.0],["1992-07-06",1.3835,1.3835,1.2771,1.2771,3800.0],["1992-07-07",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-08",1.2771,1.3303,1.2771,1.2771,4500.0],["1992-07-09",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-10",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-13",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-14",1.2771,1.2771,1.2771,1.2771,3000.0],["1992-07-15",1.2771,1.2771,1.2771,1.2771,0.0],["1992-07-16",1.3835,1.3835,1.3835,1.3835,1400.0],["1992-07-17",1.1707,1.3835,1.1707,1.3835,6600.0],["1992-07-20",1.3835,1.3835,1.3835,1.3835,0.0],["1992-07-21",1.1707,1.2771,1.1707,1.2771,10000.0],["1992-07-22",1.1707,1.3835,1.1707,1.3835,3700.0],["1992-07-23",1.3835,1.3835,1.1707,1.1707,15000.0],["1992-07-24",1.1707,1.1707,1.1707,1.1707,1000.0],["1992-07-27",1.3835,1.3835,1.3303,1.3303,2900.0],["1992-07-28",1.3303,1.3303,1.3303,1.3303,0.0],["1992-07-29",1.1707,1.2771,1.1707,1.2771,11600.0],["1992-07-30",1.1707,1.2771,1.1707,1.2239,10600.0],["1992-07-31",1.2771,1.2771,1.2239,1.2239,2000.0],["1992-08-03",1.2239,1.2239,1.2239,1.2239,0.0],["1992-08-04",1.2239,1.2771,1.2239,1.2771,600.0],["1992-08-05",1.2771,1.2771,1.2771,1.2771,1000.0],["1992-08-06",1.2239,1.2239,1.2239,1.2239,300.0],["1992-08-07",1.1707,1.1707,1.1707,1.1707,1000.0],["1992-08-10",1.1707,1.1707,1.0643,1.0643,1300.0],["1992-08-11",1.1175,1.2771,1.1175,1.2771,800.0],["1992-08-12",1.2771,1.2771,1.0643,1.0643,4500.0],["1992-08-13",1.1441,1.2239,1.1441,1.2239,8000.0],["1992-08-14",1.0643,1.0643,1.0643,1.0643,100.0],["1992-08-17",1.2239,1.2239,1.2239,1.2239,400.0],["1992-08-18",1.2239,1.2239,1.2239,1.2239,0.0],["1992-08-19",1.2771,1.2771,1.2771,1.2771,1000.0],["1992-08-20",1.2771,1.2771,1.2771,1.2771,0.0],["1992-08-21",1.2771,1.2771,1.2771,1.2771,0.0],["1992-08-24",1.0643,1.1707,1.0643,1.0643,10200.0],["1992-08-25",1.1707,1.1707,1.1175,1.1175,2000.0],["1992-08-26",1.1175,1.1175,1.1175,1.1175,0.0],["1992-08-27",1.1175,1.1175,1.1175,1.1175,0.0],["1992-08-28",1.1175,1.1175,1.1175,1.1175,0.0],["1992-08-31",1.1175,1.1175,1.1175,1.1175,0.0],["1992-09-01",1.1175,1.1175,1.1175,1.1175,0.0],["1992-09-02",1.1707,1.1707,1.1707,1.1707,1000.0],["1992-09-03",0.8514,0.8514,0.8514,0.8514,300.0],["1992-09-04",1.1707,1.1707,1.1707,1.1707,5000.0],["1992-09-08",1.1707,1.1707,1.1707,1.1707,400.0],["1992-09-09",1.1707,1.1707,1.1707,1.1707,0.0],["1992-09-10",1.1175,1.1707,1.1175,1.1707,7800.0],["1992-09-11",1.2771,1.2771,1.2771,1.2771,200.0],["1992-09-14",1.2771,1.3835,1.0643,1.3303,8600.0],["1992-09-15",1.3303,1.3303,1.3303,1.3303,0.0],["1992-09-16",1.3835,1.3835,1.3835,1.3835,600.0],["1992-09-17",1.3835,1.3835,1.3835,1.3835,300.0],["1992-09-18",1.1707,1.2771,1.1707,1.2771,1300.0],["1992-09-21",1.3835,1.3835,1.3835,1.3835,1100.0],["1992-09-22",1.1707,1.1707,1.1707,1.1707,1500.0],["1992-09-23",1.3303,1.3303,1.2239,1.2239,12500.0],["1992-09-24",1.2239,1.2239,1.2239,1.2239,0.0],["1992-09-25",1.1707,1.1707,1.1707,1.1707,700.0],["1992-09-28",1.1707,1.1707,1.1707,1.1707,0.0],["1992-09-29",1.0643,1.0643,1.0643,1.0643,100.0],["1992-09-30",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-01",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-02",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-05",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-06",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-07",1.2771,1.2771,1.2771,1.2771,1500.0],["1992-10-08",1.2771,1.2771,1.1707,1.1707,11700.0],["1992-10-09",1.1707,1.1707,1.1707,1.1707,0.0],["1992-10-12",1.1707,1.1707,1.1707,1.1707,0.0],["1992-10-13",1.0643,1.0643,1.0643,1.0643,1900.0],["1992-10-14",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-15",1.2771,1.2771,1.2239,1.2239,2000.0],["1992-10-16",1.2239,1.2239,1.2239,1.2239,0.0],["1992-10-19",1.2239,1.2239,1.2239,1.2239,0.0],["1992-10-20",1.2771,1.2771,1.2771,1.2771,200.0],["1992-10-21",1.2771,1.2771,1.2771,1.2771,0.0],["1992-10-22",1.2771,1.2771,1.2771,1.2771,0.0],["1992-10-23",1.0643,1.0643,1.0643,1.0643,1200.0],["1992-10-26",1.0643,1.0643,1.0643,1.0643,0.0],["1992-10-27",1.2771,1.2771,1.2771,1.2771,300.0],["1992-10-28",1.2505,1.2771,1.2239,1.2239,9000.0],["1992-10-29",1.3835,1.3835,1.3835,1.3835,100.0],["1992-10-30",1.3835,1.3835,1.3835,1.3835,0.0],["1992-11-02",1.3303,1.3303,1.3303,1.3303,1000.0],["1992-11-03",1.3303,1.3303,1.3303,1.3303,0.0],["1992-11-04",1.1707,1.1707,1.1707,1.1707,3200.0],["1992-11-05",1.1707,1.1707,1.1707,1.1707,800.0],["1992-11-06",1.2239,1.3303,1.1707,1.1707,15900.0],["1992-11-09",1.1707,1.3303,1.1707,1.3303,1200.0],["1992-11-10",1.2771,1.2771,1.2771,1.2771,200.0],["1992-11-11",1.2771,1.2771,1.2771,1.2771,4000.0],["1992-11-12",1.1707,1.1707,1.1707,1.1707,4000.0],["1992-11-13",1.1707,1.1707,1.1707,1.1707,2500.0],["1992-11-16",1.1707,1.2771,1.1707,1.2771,4100.0],["1992-11-17",1.2771,1.2771,1.0643,1.0643,4900.0],["1992-11-18",1.0643,1.0643,1.0643,1.0643,3400.0],["1992-11-19",1.2771,1.2771,1.2771,1.2771,3000.0],["1992-11-20",1.1707,1.2771,1.0643,1.2771,10600.0],["1992-11-23",1.2771,1.2771,1.2771,1.2771,2000.0],["1992-11-24",1.2771,1.2771,1.2771,1.2771,0.0],["1992-11-25",1.0643,1.0643,1.0643,1.0643,100.0],["1992-11-27",1.0643,1.0643,1.0643,1.0643,0.0],["1992-11-30",1.0643,1.2771,1.0643,1.2771,1100.0],["1992-12-01",1.0643,1.1175,1.0643,1.0643,73100.0],["1992-12-02",1.0643,1.2771,1.0643,1.2771,93800.0],["1992-12-03",1.1175,1.2771,1.1175,1.2771,2600.0],["1992-12-04",1.1707,1.3835,1.1707,1.2239,31500.0],["1992-12-07",1.1707,1.3303,1.1707,1.3303,9700.0],["1992-12-08",1.3303,1.3835,1.2771,1.2771,88200.0],["1992-12-09",1.2771,1.4368,1.1707,1.1973,18300.0],["1992-12-10",1.1707,1.2771,1.1707,1.1707,12500.0],["1992-12-11",1.0643,1.1707,1.0643,1.1707,5800.0],["1992-12-14",1.0643,1.1707,0.9578,1.1707,13000.0],["1992-12-15",1.1175,1.1175,1.1175,1.1175,200.0],["1992-12-16",1.1707,1.1707,1.0643,1.0643,10400.0],["1992-12-17",1.1707,1.2771,1.1707,1.2771,20300.0],["1992-12-18",1.2771,1.49,1.1707,1.2771,11100.0],["1992-12-21",1.49,1.49,1.1707,1.49,4700.0],["1992-12-22",1.49,1.49,1.2239,1.3835,295800.0],["1992-12-23",1.2771,1.4368,1.2771,1.4102,337600.0],["1992-12-24",1.4368,1.5432,1.3835,1.49,107000.0],["1992-12-28",1.5432,1.5432,1.49,1.49,225700.0],["1992-12-29",1.49,1.49,1.3303,1.49,113600.0],["1992-12-30",1.49,1.49,1.3303,1.3303,88300.0],["1992-12-31",1.3303,1.4368,1.3303,1.4368,44000.0],["1993-01-04",1.3303,1.4368,1.3303,1.4368,67600.0],["1993-01-05",1.3303,1.5432,1.3303,1.49,308600.0],["1993-01-06",1.5432,1.5432,1.4368,1.5432,153000.0],["1993-01-07",1.5432,1.5432,1.4368,1.5432,112300.0],["1993-01-08",1.4634,1.5432,1.4368,1.5432,179500.0],["1993-01-11",1.5432,1.5432,1.3835,1.5432,102000.0],["1993-01-12",1.5432,1.5432,1.4102,1.4368,66100.0],["1993-01-13",1.49,1.5432,1.3835,1.4368,140000.0],["1993-01-14",1.5432,1.6496,1.4368,1.5964,212400.0],["1993-01-15",1.7028,1.7028,1.5432,1.5698,454100.0],["1993-01-18",1.7028,1.7028,1.5432,1.7028,96100.0],["1993-01-19",1.7028,1.7028,1.5432,1.5964,177300.0],["1993-01-20",1.7028,1.7028,1.5432,1.5432,131700.0],["1993-01-21",1.5432,1.7028,1.5432,1.7028,113500.0],["1993-01-22",1.7028,1.7028,1.5432,1.5432,205100.0],["1993-01-25",1.5432,1.7028,1.5432,1.7028,184500.0],["1993-01-26",1.7028,1.7028,1.5964,1.7028,133300.0],["1993-01-27",1.7028,1.7028,1.5964,1.6496,255100.0],["1993-01-28",1.756,1.756,1.6496,1.6496,390300.0],["1993-01-29",1.7294,1.756,1.6496,1.6496,41500.0],["1993-02-01",1.756,1.756,1.6496,1.756,51800.0],["1993-02-02",1.6496,1.756,1.6496,1.7028,84100.0],["1993-02-03",1.756,1.756,1.6496,1.756,179100.0],["1993-02-04",1.8093,1.8093,1.6496,1.6496,270300.0],["1993-02-05",1.756,1.8093,1.6496,1.6496,145400.0],["1993-02-08",1.8093,1.8093,1.6496,1.8093,68000.0],["1993-02-09",1.7028,1.8093,1.7028,1.8093,179900.0],["1993-02-10",1.8093,1.8093,1.7028,1.7826,198300.0],["1993-02-11",1.8093,1.8093,1.7028,1.7028,180400.0],["1993-02-12",1.756,1.8093,1.7028,1.7028,51500.0],["1993-02-16",1.8093,1.8093,1.6496,1.6762,75200.0],["1993-02-17",1.756,1.756,1.6496,1.6762,169000.0],["1993-02-18",1.7028,1.756,1.6496,1.6496,33000.0],["1993-02-19",1.7028,1.756,1.6496,1.6496,116100.0],["1993-02-22",1.7028,1.7028,1.6496,1.6496,58600.0],["1993-02-23",1.6496,1.7028,1.5964,1.623,55000.0],["1993-02-24",1.5964,1.7028,1.5964,1.5964,71400.0],["1993-02-25",1.5964,1.7028,1.5432,1.5964,43900.0],["1993-02-26",1.7028,1.7028,1.5964,1.5964,50600.0],["1993-03-01",1.5964,1.6496,1.5964,1.5964,105500.0],["1993-03-02",1.5964,1.7028,1.5964,1.5964,37700.0],["1993-03-03",1.623,1.7028,1.5964,1.7028,207500.0],["1993-03-04",1.7028,1.8093,1.7028,1.7028,68100.0],["1993-03-05",1.7028,1.8093,1.7028,1.7028,30500.0],["1993-03-08",1.756,1.8625,1.7028,1.8093,406500.0],["1993-03-09",1.8625,1.8625,1.756,1.756,217600.0],["1993-03-10",1.8625,1.9157,1.8093,1.8093,84800.0],["1993-03-11",1.9157,1.9157,1.756,1.7826,75100.0],["1993-03-12",1.8093,1.8093,1.7028,1.7028,62600.0],["1993-03-15",1.8093,1.8093,1.7028,1.7028,45000.0],["1993-03-16",1.8093,1.8093,1.7028,1.8093,63600.0],["1993-03-17",1.8093,1.8093,1.7028,1.8093,3700.0],["1993-03-18",1.7028,1.8093,1.7028,1.8093,33100.0],["1993-03-19",1.7028,1.8093,1.7028,1.7028,18200.0],["1993-03-22",1.8093,1.8093,1.6496,1.6496,94700.0],["1993-03-23",1.756,1.756,1.6496,1.6762,47800.0],["1993-03-24",1.7028,1.756,1.6496,1.756,131400.0],["1993-03-25",1.756,1.8359,1.7028,1.8093,98800.0],["1993-03-26",1.8093,1.8625,1.756,1.8093,24500.0],["1993-03-29",1.8625,1.8625,1.756,1.8625,74000.0],["1993-03-30",1.8625,1.8625,1.756,1.8625,8000.0],["1993-03-31",1.8625,1.8625,1.756,1.756,20800.0],["1993-04-01",1.8625,1.8625,1.756,1.756,29600.0],["1993-04-02",1.756,1.8625,1.756,1.8093,60200.0],["1993-04-05",1.756,1.8625,1.756,1.8359,14500.0],["1993-04-06",1.8093,1.8625,1.756,1.8093,37600.0],["1993-04-07",1.756,1.756,1.756,1.756,3900.0],["1993-04-08",1.756,1.8625,1.756,1.8625,17300.0],["1993-04-12",1.8625,1.8625,1.756,1.756,39500.0],["1993-04-13",1.8625,1.8625,1.756,1.8093,68100.0],["1993-04-14",1.8625,1.9157,1.756,1.8093,87100.0],["1993-04-15",1.8093,1.8625,1.756,1.756,27900.0],["1993-04-16",1.756,1.8625,1.7028,1.7028,22100.0],["1993-04-19",1.8093,1.8093,1.7028,1.8093,48000.0],["1993-04-20",1.756,1.8093,1.6496,1.7028,57300.0],["1993-04-21",1.6496,1.8093,1.6496,1.6496,1300.0],["1993-04-22",1.8093,1.8093,1.5964,1.5964,61700.0],["1993-04-23",1.5432,1.7028,1.5432,1.5964,35200.0],["1993-04-26",1.5432,1.7028,1.49,1.49,27700.0],["1993-04-27",1.49,1.5964,1.3835,1.5964,53300.0],["1993-04-28",1.5432,1.5964,1.49,1.5432,20800.0],["1993-04-29",1.5964,1.5964,1.49,1.5964,32300.0],["1993-04-30",1.5964,1.5964,1.49,1.49,3100.0],["1993-05-03",1.5964,1.5964,1.49,1.49,1600.0],["1993-05-04",1.49,1.5964,1.49,1.5964,17300.0],["1993-05-05",1.5964,1.5964,1.5964,1.5964,2400.0],["1993-05-06",1.5432,1.5964,1.49,1.49,5400.0],["1993-05-07",1.49,1.5432,1.4368,1.49,11200.0],["1993-05-10",1.5432,1.5432,1.4368,1.5432,5200.0],["1993-05-11",1.5432,1.5432,1.4368,1.49,11800.0],["1993-05-12",1.5964,1.5964,1.49,1.5964,122800.0],["1993-05-13",1.623,1.7028,1.49,1.7028,188400.0],["1993-05-14",1.5964,1.7028,1.5964,1.7028,34100.0],["1993-05-17",1.5964,1.7028,1.5964,1.7028,116700.0],["1993-05-18",1.5964,1.7028,1.5964,1.7028,51300.0],["1993-05-19",1.5964,1.7028,1.5964,1.6496,36900.0],["1993-05-20",1.756,1.756,1.5964,1.7028,42900.0],["1993-05-21",1.756,1.756,1.5964,1.6496,98200.0],["1993-05-24",1.5964,1.7028,1.5964,1.7028,24300.0],["1993-05-25",1.7028,1.756,1.5964,1.5964,13000.0],["1993-05-26",1.5964,1.756,1.5964,1.5964,9600.0],["1993-05-27",1.756,1.756,1.5964,1.5964,33400.0],["1993-05-28",1.5432,1.5964,1.5432,1.5964,1000.0],["1993-06-01",1.5964,1.7028,1.5964,1.5964,11400.0],["1993-06-02",1.7028,1.7028,1.5964,1.5964,4900.0],["1993-06-03",1.5964,1.7028,1.5964,1.7028,20900.0],["1993-06-04",1.7028,1.7028,1.5964,1.5964,74600.0],["1993-06-07",1.7028,1.7028,1.5964,1.5964,18400.0],["1993-06-08",1.6496,1.7028,1.5432,1.5964,149000.0],["1993-06-09",1.49,1.6496,1.49,1.5964,10700.0],["1993-06-10",1.5964,1.6496,1.49,1.49,56800.0],["1993-06-11",1.6496,1.6496,1.49,1.6496,44600.0],["1993-06-14",1.6496,1.6496,1.49,1.49,29900.0],["1993-06-15",1.6496,1.6496,1.49,1.6496,20600.0],["1993-06-16",1.6496,1.6496,1.5432,1.5432,20800.0],["1993-06-17",1.5964,1.5964,1.5432,1.5964,16600.0],["1993-06-18",1.5432,1.6496,1.5432,1.5964,13900.0],["1993-06-21",1.5432,1.6496,1.5432,1.5432,29200.0],["1993-06-22",1.6496,1.6496,1.5432,1.6496,20400.0],["1993-06-23",1.6496,1.6496,1.5432,1.6496,21800.0],["1993-06-24",1.5964,1.6496,1.5432,1.6496,46000.0],["1993-06-25",1.6496,1.6496,1.5432,1.5432,38000.0],["1993-06-28",1.6496,1.7028,1.5432,1.7028,216400.0],["1993-06-29",1.7028,1.7028,1.5432,1.5432,28200.0],["1993-06-30",1.7028,1.7028,1.5432,1.7028,18500.0],["1993-07-01",1.5432,1.7028,1.5432,1.5432,18400.0],["1993-07-02",1.7028,1.7028,1.5432,1.5432,27900.0],["1993-07-06",1.7028,1.7028,1.5432,1.5432,24300.0],["1993-07-07",1.7028,1.7028,1.5432,1.7028,16500.0],["1993-07-08",1.7028,1.7028,1.5432,1.5432,1700.0],["1993-07-09",1.7028,1.7028,1.5432,1.6496,77200.0],["1993-07-12",1.6496,1.756,1.6496,1.7028,41100.0],["1993-07-13",1.756,1.756,1.6496,1.756,54000.0],["1993-07-14",1.756,1.756,1.6496,1.6496,9900.0],["1993-07-15",1.7028,1.756,1.6496,1.6496,37400.0],["1993-07-16",1.756,1.756,1.6496,1.756,38700.0],["1993-07-19",1.756,1.756,1.7028,1.7294,123200.0],["1993-07-20",1.8093,1.8093,1.7028,1.7028,12500.0],["1993-07-21",1.8093,1.8093,1.7028,1.8093,133000.0],["1993-07-22",1.8093,1.8093,1.7028,1.8093,29200.0],["1993-07-23",1.8093,1.8093,1.7028,1.8093,65800.0],["1993-07-26",1.8093,1.8093,1.7028,1.8093,14900.0],["1993-07-27",1.8093,1.8093,1.7028,1.756,17700.0],["1993-07-28",1.8093,1.8093,1.7028,1.756,32300.0],["1993-07-29",1.756,1.8093,1.7028,1.8093,311500.0],["1993-07-30",1.7028,1.8093,1.7028,1.7028,18300.0],["1993-08-02",1.7028,1.8093,1.7028,1.7826,65300.0],["1993-08-03",1.8093,1.9157,1.7028,1.8359,137400.0],["1993-08-04",1.8093,1.9157,1.8093,1.8625,58300.0],["1993-08-05",1.9157,1.9157,1.8093,1.8226,47600.0],["1993-08-06",1.9157,1.9157,1.8093,1.8625,49300.0],["1993-08-09",1.8625,1.9689,1.8625,1.9689,315800.0],["1993-08-10",1.9689,1.9689,1.9157,1.9423,128900.0],["1993-08-11",1.9157,1.9689,1.9157,1.9689,40200.0],["1993-08-12",1.9157,1.9689,1.9157,1.9423,59200.0],["1993-08-13",1.9157,1.9689,1.9157,1.9157,76000.0],["1993-08-16",1.9689,1.9689,1.8625,1.8625,87100.0],["1993-08-17",1.9689,1.9689,1.8625,1.9157,11400.0],["1993-08-18",1.9689,1.9689,1.8093,1.8093,27900.0],["1993-08-19",1.9689,1.9689,1.8093,1.9157,69500.0],["1993-08-20",1.8093,1.9157,1.8093,1.9157,42100.0],["1993-08-23",1.9157,1.9157,1.8093,1.9157,12700.0],["1993-08-24",1.9157,1.9157,1.8093,1.9157,73800.0],["1993-08-25",1.8625,1.9157,1.8093,1.8625,11800.0],["1993-08-26",1.8093,1.9157,1.8093,1.9157,7400.0],["1993-08-27",1.9157,1.9157,1.8093,1.8359,4900.0],["1993-08-30",1.9157,1.9157,1.8093,1.9157,41000.0],["1993-08-31",1.9157,1.9689,1.8093,1.8625,242100.0],["1993-09-01",1.8625,1.9689,1.8625,1.9689,26000.0],["1993-09-02",1.8625,1.9689,1.8625,1.9689,8800.0],["1993-09-03",1.8625,1.9689,1.8625,1.9689,3500.0],["1993-09-07",1.9689,1.9689,1.8625,1.8625,13300.0],["1993-09-08",1.8625,1.9689,1.8625,1.9157,68900.0],["1993-09-09",1.9689,1.9689,1.8625,1.9689,39400.0],["1993-09-10",1.9689,1.9689,1.8625,1.8625,8700.0],["1993-09-13",1.9689,1.9689,1.9157,1.9157,81700.0],["1993-09-14",1.9689,1.9689,1.8625,1.9157,22100.0],["1993-09-15",1.9689,1.9689,1.8625,1.9689,98300.0],["1993-09-16",1.9689,2.0221,1.9157,2.0221,68200.0],["1993-09-17",2.0221,2.0221,1.9157,1.9689,74400.0],["1993-09-20",2.0221,2.0221,1.9157,2.0221,15000.0],["1993-09-21",2.0221,2.0221,1.9157,1.9689,73000.0],["1993-09-22",1.9689,2.0221,1.9157,2.0221,64800.0],["1993-09-23",1.9689,2.0753,1.9157,1.9689,155900.0],["1993-09-24",2.0753,2.0753,1.9689,2.0753,80600.0],["1993-09-27",2.1285,2.1285,2.0221,2.0221,25800.0],["1993-09-28",2.0753,2.0753,2.0221,2.0753,53000.0],["1993-09-29",2.0753,2.1818,2.0221,2.1285,92200.0],["1993-09-30",2.0753,2.235,2.0753,2.235,106000.0],["1993-10-01",2.235,2.235,2.1285,2.1818,146200.0],["1993-10-04",2.1818,2.1818,2.1285,2.1285,61500.0],["1993-10-05",2.1818,2.1818,2.1285,2.1285,58600.0],["1993-10-06",2.1818,2.235,2.1285,2.1818,51600.0],["1993-10-07",2.1285,2.1818,2.1285,2.1818,41500.0],["1993-10-08",2.1285,2.1817,2.1285,2.1551,14700.0],["1993-10-11",2.1285,2.235,2.1285,2.235,277200.0],["1993-10-12",2.235,2.235,2.1818,2.235,123100.0],["1993-10-13",2.1818,2.235,2.1818,2.1818,77000.0],["1993-10-14",2.235,2.235,2.1818,2.235,18200.0],["1993-10-15",2.235,2.235,2.1285,2.1285,41800.0],["1993-10-18",2.1285,2.235,2.0487,2.0753,239000.0],["1993-10-19",2.1285,2.1817,2.0221,2.0753,106500.0],["1993-10-20",2.1285,2.1285,1.9689,1.9689,50900.0],["1993-10-21",1.9689,2.0753,1.9157,2.0221,29900.0],["1993-10-22",1.9689,2.0753,1.9689,2.0753,22900.0],["1993-10-25",2.0221,2.1285,2.0221,2.0753,53300.0],["1993-10-26",2.0221,2.1285,2.0221,2.0753,53300.0],["1993-10-27",2.1285,2.1285,2.0221,2.0753,50600.0],["1993-10-28",2.0753,2.0753,2.0221,2.0753,67800.0],["1993-10-29",2.0753,2.1285,2.0753,2.0753,42200.0],["1993-11-01",2.0221,2.1285,2.0221,2.0221,41700.0],["1993-11-02",2.0221,2.1285,2.0221,2.1285,13300.0],["1993-11-03",2.1285,2.1285,1.9689,2.0753,23900.0],["1993-11-04",2.0753,2.0753,1.9157,2.0221,75500.0],["1993-11-05",2.0221,2.0221,1.9157,2.0221,24000.0],["1993-11-08",1.9157,2.0753,1.9157,1.9423,75100.0],["1993-11-09",1.9157,2.0753,1.9157,1.9689,41200.0],["1993-11-10",1.9157,2.0221,1.9157,2.0221,30500.0],["1993-11-11",1.9689,1.9689,1.9157,1.9689,52200.0],["1993-11-12",2.0221,2.0221,1.9157,2.0221,33900.0],["1993-11-15",1.9157,2.0221,1.9157,2.0221,8100.0],["1993-11-16",1.9157,2.0221,1.9157,1.9157,31700.0],["1993-11-17",1.9157,2.0221,1.9157,1.9157,44800.0],["1993-11-18",1.9157,2.0221,1.8625,1.8625,71500.0],["1993-11-19",1.8625,2.0221,1.8625,2.0221,227400.0],["1993-11-22",2.0221,2.0753,1.9157,2.0221,160500.0],["1993-11-23",1.9689,2.0753,1.9689,2.0753,21600.0],["1993-11-24",2.0753,2.0753,1.9689,2.0753,35900.0],["1993-11-26",2.0753,2.0753,1.9689,1.9955,15300.0],["1993-11-29",2.0221,2.0753,1.9689,2.0753,23000.0],["1993-11-30",2.0753,2.0753,1.9157,1.9689,72100.0],["1993-12-01",2.0221,2.0221,1.8758,1.9157,417800.0],["1993-12-02",1.9157,1.9157,1.8625,1.9157,33800.0],["1993-12-03",1.8625,1.9689,1.8625,1.9157,60500.0],["1993-12-06",1.9689,1.9689,1.9157,1.9689,65900.0],["1993-12-07",1.9157,2.0221,1.9157,1.9157,48100.0],["1993-12-08",1.9157,1.9689,1.9157,1.9689,40700.0],["1993-12-09",1.9689,2.0221,1.9157,1.9157,41500.0],["1993-12-10",2.0221,2.0221,1.9157,1.9689,82800.0],["1993-12-13",2.0221,2.0221,1.9157,2.0221,45100.0],["1993-12-14",2.0221,2.0221,1.9157,2.0221,94000.0],["1993-12-15",2.0221,2.0221,1.9157,1.9157,76700.0],["1993-12-16",2.0221,2.0221,1.8625,1.9157,71000.0],["1993-12-17",1.9689,1.9689,1.8625,1.9157,18500.0],["1993-12-20",1.9157,1.9157,1.8093,1.8093,34500.0],["1993-12-21",1.9157,1.9157,1.8093,1.9157,18400.0],["1993-12-22",1.9157,1.9157,1.8625,1.8625,45700.0],["1993-12-23",1.9157,1.9689,1.8625,1.9157,19900.0],["1993-12-27",1.9689,1.9689,1.8625,1.8891,44500.0],["1993-12-28",1.9689,1.9689,1.8625,1.9157,9600.0],["1993-12-29",1.8625,1.9157,1.8625,1.8625,49400.0],["1993-12-30",1.8625,1.9689,1.8625,1.9689,61100.0],["1993-12-31",1.8625,1.9689,1.8625,1.9689,64400.0],["1994-01-03",1.8625,1.9689,1.8625,1.9689,39000.0],["1994-01-04",1.8625,1.9689,1.8625,1.9556,36600.0],["1994-01-05",1.9689,1.9689,1.8625,1.9689,12300.0],["1994-01-06",1.9157,1.9689,1.8625,1.9689,49900.0],["1994-01-07",1.9157,1.9689,1.8625,1.9157,29600.0],["1994-01-10",1.9157,1.9689,1.8625,1.8625,86000.0],["1994-01-11",1.9689,1.9689,1.8625,1.9689,21700.0],["1994-01-12",1.8625,1.9689,1.8625,1.9689,31000.0],["1994-01-13",1.8625,1.9689,1.8625,1.9689,68400.0],["1994-01-14",1.8625,1.9689,1.8625,1.9423,64600.0],["1994-01-17",1.9689,1.9689,1.8625,1.9689,181800.0],["1994-01-18",1.9955,2.1285,1.9689,2.1285,135000.0],["1994-01-19",2.1285,2.1285,2.0221,2.0753,66700.0],["1994-01-20",2.0221,2.1285,2.0221,2.0753,138000.0],["1994-01-21",2.0753,2.1285,2.0221,2.0753,71000.0],["1994-01-24",2.0221,2.1285,2.0221,2.0221,58100.0],["1994-01-25",2.1285,2.1285,2.0221,2.1285,59800.0],["1994-01-26",2.0221,2.0753,1.9689,2.0221,54500.0],["1994-01-27",1.9689,2.0753,1.9689,2.0753,21300.0],["1994-01-28",2.0221,2.0753,2.0221,2.0753,52900.0],["1994-01-31",2.0753,2.0753,2.0221,2.0221,43600.0],["1994-02-01",2.0487,2.0753,2.0221,2.0753,48800.0],["1994-02-02",2.0221,2.0753,1.9689,2.0753,72300.0],["1994-02-03",2.0753,2.0753,2.0221,2.0221,42700.0],["1994-02-04",2.0753,2.0753,2.0221,2.0753,67500.0],["1994-02-07",2.0221,2.0753,1.9689,1.9689,49000.0],["1994-02-08",2.0753,2.0753,1.9689,2.0753,9400.0],["1994-02-09",1.9689,2.0753,1.9689,2.0753,39800.0],["1994-02-10",2.0753,2.0753,1.9689,1.9689,60300.0],["1994-02-11",1.9689,2.0221,1.9157,2.0221,45000.0],["1994-02-14",2.0221,2.0221,1.9157,1.9157,44100.0],["1994-02-15",1.9157,2.0221,1.9157,2.0221,32500.0],["1994-02-16",2.0221,2.0221,1.9157,2.0221,8000.0],["1994-02-17",2.0221,2.0221,1.9157,2.0221,12900.0],["1994-02-18",1.9157,2.0221,1.9157,1.9157,33200.0],["1994-02-22",1.9689,1.9689,1.8625,1.9157,54600.0],["1994-02-23",1.9157,1.9689,1.8625,1.9689,7900.0],["1994-02-24",1.9689,1.9689,1.8625,1.8625,10600.0],["1994-02-25",1.9157,2.0221,1.8625,2.0221,35900.0],["1994-02-28",2.0221,2.0221,2.0221,2.0221,4400.0],["1994-03-01",1.8625,2.0221,1.8625,1.9157,52300.0],["1994-03-02",1.8625,1.9689,1.8625,1.8625,13000.0],["1994-03-03",1.9689,1.9689,1.8625,1.9157,14200.0],["1994-03-04",1.9689,1.9689,1.8625,1.9689,31100.0],["1994-03-07",1.9689,2.0221,1.9157,2.0221,110100.0],["1994-03-08",2.0753,2.1817,2.0221,2.0221,117800.0],["1994-03-09",2.0221,2.1818,2.0221,2.1818,323900.0],["1994-03-10",2.1285,2.235,2.1285,2.1285,217700.0],["1994-03-11",2.1551,2.1818,2.1285,2.1285,182500.0],["1994-03-14",2.1551,2.235,2.1285,2.1818,133300.0],["1994-03-15",2.235,2.3946,2.1285,2.2882,315700.0],["1994-03-16",2.235,2.3414,2.1818,2.3414,128000.0],["1994-03-17",2.3414,2.3414,2.2882,2.3148,68400.0],["1994-03-18",2.3414,2.3414,2.235,2.2882,98200.0],["1994-03-21",2.2616,2.3414,2.235,2.2882,31000.0],["1994-03-22",2.235,2.3414,2.235,2.3414,58300.0],["1994-03-23",2.235,2.3414,2.235,2.2882,69500.0],["1994-03-24",2.2882,2.2882,2.235,2.235,49300.0],["1994-03-25",2.2882,2.501,2.235,2.4478,309700.0],["1994-03-28",2.4478,2.4478,2.3414,2.3946,78200.0],["1994-03-29",2.2882,2.3946,2.2882,2.2882,61100.0],["1994-03-30",2.3414,2.3414,2.1285,2.1818,129500.0],["1994-03-31",2.235,2.235,2.1285,2.235,232700.0],["1994-04-04",2.1285,2.1817,2.0221,2.0753,234200.0],["1994-04-05",2.0753,2.1285,1.9689,2.1285,272900.0],["1994-04-06",2.1285,2.1818,2.0753,2.1818,34800.0],["1994-04-07",2.1818,2.1818,2.1285,2.1285,36600.0],["1994-04-08",2.1818,2.235,2.1285,2.235,135800.0],["1994-04-11",2.1818,2.3414,2.1818,2.235,43100.0],["1994-04-12",2.3414,2.3414,2.235,2.2616,88100.0],["1994-04-13",2.2882,2.3414,2.235,2.2882,67000.0],["1994-04-14",2.3414,2.3414,2.235,2.3414,33200.0],["1994-04-15",2.3414,2.3946,2.2882,2.3414,68800.0],["1994-04-18",2.3414,2.3946,2.2882,2.3946,60300.0],["1994-04-19",2.2882,2.3946,2.2882,2.3946,179600.0],["1994-04-20",2.3946,2.3946,2.235,2.3946,143500.0],["1994-04-21",2.2882,2.3946,2.235,2.2882,41300.0],["1994-04-22",2.3414,2.3414,2.235,2.3414,60600.0],["1994-04-25",2.3414,2.3414,2.235,2.3414,24000.0],["1994-04-26",2.3414,2.3414,2.235,2.3414,17900.0],["1994-04-28",2.2882,2.3414,2.2882,2.3414,18000.0],["1994-04-29",2.3414,2.3414,2.2882,2.3414,27800.0],["1994-05-02",2.3414,2.3946,2.2882,2.2882,12800.0],["1994-05-03",2.2882,2.3946,2.2882,2.2882,23100.0],["1994-05-04",2.3414,2.3946,2.2882,2.2882,35100.0],["1994-05-05",2.3414,2.4478,2.3414,2.4478,116200.0],["1994-05-06",2.4478,2.4478,2.3414,2.4478,125800.0],["1994-05-09",2.3946,2.501,2.3946,2.501,86600.0],["1994-05-10",2.3946,2.501,2.1818,2.3414,343900.0],["1994-05-11",2.3414,2.3414,2.1818,2.2882,83300.0],["1994-05-12",2.1818,2.3414,2.1818,2.2882,96500.0],["1994-05-13",2.3148,2.3946,2.2882,2.3414,90700.0],["1994-05-16",2.3414,2.3414,2.2882,2.2882,89000.0],["1994-05-17",2.2882,2.3414,2.2882,2.3414,78800.0],["1994-05-18",2.2882,2.3946,2.2882,2.3414,111300.0],["1994-05-19",2.2882,2.3946,2.2882,2.3946,114700.0],["1994-05-20",2.3946,2.4478,2.2882,2.3946,55000.0],["1994-05-23",2.3946,2.4478,2.3414,2.4478,101900.0],["1994-05-24",2.4478,2.4478,2.3414,2.4478,25700.0],["1994-05-25",2.4478,2.4478,2.3414,2.3414,59300.0],["1994-05-26",2.3946,2.4478,2.3414,2.3414,31700.0],["1994-05-27",2.3946,2.4478,2.3414,2.3414,65100.0],["1994-05-31",2.3414,2.4478,2.3414,2.3414,21600.0],["1994-06-01",2.4478,2.4478,2.3946,2.4478,74200.0],["1994-06-02",2.4478,2.4478,2.3946,2.4478,134300.0],["1994-06-03",2.3946,2.4478,2.3946,2.4478,48500.0],["1994-06-06",2.3946,2.4478,2.3946,2.4212,149400.0],["1994-06-07",2.4478,2.4478,2.3946,2.3946,27200.0],["1994-06-08",2.4478,2.501,2.3414,2.501,188300.0],["1994-06-09",2.4478,2.5542,2.4478,2.5542,114000.0],["1994-06-10",2.4478,2.5542,2.4478,2.5542,52900.0],["1994-06-13",2.5542,2.6607,2.501,2.6607,339600.0],["1994-06-14",2.6607,2.7139,2.6075,2.7139,733500.0],["1994-06-15",2.7139,2.7139,2.6075,2.6075,171400.0],["1994-06-16",2.7139,2.7139,2.6075,2.6607,92300.0],["1994-06-17",2.7139,2.7139,2.6075,2.7139,83900.0],["1994-06-20",2.7139,2.7671,2.6075,2.6607,96500.0],["1994-06-21",2.7139,2.7139,2.6075,2.6607,181400.0],["1994-06-22",2.6873,2.7139,2.6607,2.7139,101700.0],["1994-06-23",2.7139,2.7139,2.6607,2.7139,91500.0],["1994-06-24",2.6607,2.7139,2.6075,2.7139,75800.0],["1994-06-27",2.7139,2.7139,2.5542,2.6075,18800.0],["1994-06-28",2.6607,2.6607,2.4877,2.6075,64200.0],["1994-06-29",2.6075,2.6075,2.4478,2.6075,10000.0],["1994-06-30",2.6075,2.6075,2.4478,2.4478,78200.0],["1994-07-01",2.6075,2.6075,2.501,2.5542,16300.0],["1994-07-05",2.6075,2.6075,2.501,2.501,12100.0],["1994-07-06",2.501,2.6075,2.501,2.6075,64800.0],["1994-07-07",2.6075,2.6075,2.501,2.5542,14000.0],["1994-07-08",2.501,2.6075,2.501,2.6075,69700.0],["1994-07-11",2.6075,2.6075,2.501,2.6075,54900.0],["1994-07-12",2.6075,2.6075,2.501,2.501,27900.0],["1994-07-13",2.501,2.6075,2.501,2.5542,59000.0],["1994-07-14",2.5542,2.6075,2.501,2.6075,62000.0],["1994-07-15",2.6075,2.6075,2.5542,2.5542,21800.0],["1994-07-18",2.6075,2.6075,2.5542,2.5809,16900.0],["1994-07-19",2.6075,2.6075,2.5542,2.6075,76100.0],["1994-07-20",2.5542,2.6607,2.5542,2.6075,145500.0],["1994-07-21",2.6341,2.6607,2.6075,2.6607,55500.0],["1994-07-22",2.6607,2.6607,2.6075,2.6607,25600.0],["1994-07-25",2.6607,2.6607,2.6075,2.6607,107700.0],["1994-07-26",2.6075,2.7139,2.6075,2.6075,59100.0],["1994-07-27",2.6607,2.7139,2.6075,2.6075,30500.0],["1994-07-28",2.7139,2.7139,2.6075,2.6075,14600.0],["1994-07-29",2.7139,2.8203,2.6075,2.7671,100000.0],["1994-08-01",2.8203,2.8735,2.8203,2.8469,109600.0],["1994-08-02",2.8203,2.98,2.7671,2.7937,157200.0],["1994-08-03",2.8735,2.8735,2.7671,2.7671,40900.0],["1994-08-04",2.7671,2.8735,2.7671,2.8735,37200.0],["1994-08-05",2.8735,2.9267,2.7671,2.9267,49000.0],["1994-08-08",2.9267,2.9267,2.8203,2.8735,74900.0],["1994-08-09",2.8735,2.9267,2.8203,2.9267,100600.0],["1994-08-10",2.9267,2.9267,2.8203,2.8203,23700.0],["1994-08-11",2.9267,2.9267,2.7671,2.8203,95400.0],["1994-08-12",2.8735,2.8735,2.7671,2.8735,61200.0],["1994-08-15",2.8735,2.8735,2.7671,2.8203,21300.0],["1994-08-16",2.8203,2.8203,2.7139,2.8203,18800.0],["1994-08-17",2.8203,2.8203,2.7139,2.7139,66000.0],["1994-08-18",2.8203,2.8735,2.7139,2.8735,42100.0],["1994-08-19",2.8735,2.8735,2.7671,2.8203,57800.0],["1994-08-22",2.8735,2.8735,2.7671,2.7671,32500.0],["1994-08-23",2.8203,2.8735,2.7671,2.8203,84300.0],["1994-08-24",2.8469,2.8735,2.7671,2.7671,40700.0],["1994-08-25",2.7671,2.8735,2.7139,2.8203,34100.0],["1994-08-26",2.7671,2.8203,2.7139,2.7671,18300.0],["1994-08-29",2.8203,2.8203,2.7139,2.7139,33700.0],["1994-08-30",2.8203,2.8203,2.7139,2.7139,17500.0],["1994-08-31",2.7139,2.8203,2.7139,2.7671,30200.0],["1994-09-01",2.7139,2.7671,2.6607,2.7671,41000.0],["1994-09-02",2.6607,2.7671,2.6607,2.6607,15200.0],["1994-09-06",2.6607,2.7671,2.6607,2.6873,18800.0],["1994-09-07",2.7139,2.7671,2.6607,2.6607,76900.0],["1994-09-08",2.7671,2.7671,2.6607,2.7139,58600.0],["1994-09-09",2.6607,2.7671,2.6607,2.7671,36300.0],["1994-09-12",2.7671,2.7671,2.7139,2.7139,25500.0],["1994-09-13",2.7139,2.7671,2.7139,2.7671,10800.0],["1994-09-14",2.7671,2.8735,2.7139,2.7139,63400.0],["1994-09-15",2.8203,2.8203,2.7139,2.8203,34500.0],["1994-09-16",2.8203,2.8203,2.7139,2.8203,11500.0],["1994-09-19",2.8203,2.8203,2.7139,2.7671,7100.0],["1994-09-20",2.8203,2.8203,2.7139,2.7405,23300.0],["1994-09-21",2.7139,2.7671,2.6075,2.7139,54700.0],["1994-09-22",2.6075,2.7139,2.5542,2.5809,150400.0],["1994-09-23",2.6075,2.7139,2.6075,2.6075,39700.0],["1994-09-26",2.6075,2.7139,2.6075,2.7139,11100.0],["1994-09-27",2.6075,2.7139,2.6075,2.6075,4600.0],["1994-09-28",2.6607,2.6607,2.501,2.501,90500.0],["1994-09-29",2.5542,2.5542,2.4478,2.4478,39300.0],["1994-09-30",2.4478,2.501,2.4478,2.501,61500.0],["1994-10-03",2.4478,2.501,2.4478,2.4478,31500.0],["1994-10-04",2.4478,2.501,2.2882,2.3946,115400.0],["1994-10-05",2.2882,2.3946,2.2882,2.2882,14200.0],["1994-10-06",2.2882,2.3946,2.2882,2.2882,35800.0],["1994-10-07",2.408,2.408,2.3545,2.408,55300.0],["1994-10-10",2.3545,2.408,2.3545,2.408,8800.0],["1994-10-11",2.301,2.408,2.301,2.3545,20700.0],["1994-10-12",2.3545,2.408,2.301,2.408,25800.0],["1994-10-13",2.408,2.408,2.301,2.3545,43200.0],["1994-10-14",2.3545,2.408,2.3545,2.408,90700.0],["1994-10-17",2.408,2.408,2.3545,2.408,35200.0],["1994-10-18",2.408,2.408,2.301,2.301,81200.0],["1994-10-19",2.3278,2.3545,2.301,2.301,59100.0],["1994-10-20",2.3545,2.3545,2.301,2.3545,45400.0],["1994-10-21",2.301,2.3545,2.301,2.3278,61200.0],["1994-10-24",2.3545,2.3545,2.301,2.301,18700.0],["1994-10-25",2.301,2.3545,2.1405,2.194,51100.0],["1994-10-26",2.194,2.2475,2.1405,2.2475,37900.0],["1994-10-27",2.1405,2.2475,2.1405,2.1405,49700.0],["1994-10-28",2.2475,2.3545,2.1405,2.3545,79600.0],["1994-10-31",2.3545,2.3545,2.2475,2.3545,39200.0],["1994-11-01",2.3545,2.3545,2.2475,2.301,46400.0],["1994-11-02",2.3545,2.3545,2.301,2.3545,52300.0],["1994-11-03",2.301,2.408,2.301,2.3545,157700.0],["1994-11-04",2.408,2.408,2.3545,2.3545,22400.0],["1994-11-07",2.301,2.408,2.301,2.301,32400.0],["1994-11-08",2.301,2.3545,2.2475,2.301,25000.0],["1994-11-09",2.3545,2.3545,2.2475,2.2475,33300.0],["1994-11-10",2.2475,2.3545,2.194,2.194,73400.0],["1994-11-11",2.1405,2.2475,2.1405,2.1405,63900.0],["1994-11-14",2.2475,2.2475,2.1405,2.1672,101100.0],["1994-11-15",2.1405,2.194,2.087,2.1405,138300.0],["1994-11-16",2.087,2.194,2.0669,2.1405,74100.0],["1994-11-17",2.1405,2.194,2.087,2.1806,43200.0],["1994-11-18",2.1405,2.194,2.087,2.194,79500.0],["1994-11-21",2.194,2.2475,2.087,2.1405,26500.0],["1994-11-22",2.2475,2.2475,2.1405,2.1405,113600.0],["1994-11-23",2.087,2.2475,2.087,2.2475,34400.0],["1994-11-25",2.2475,2.301,2.2475,2.2475,2700.0],["1994-11-28",2.301,2.301,2.194,2.301,89300.0],["1994-11-29",2.194,2.301,2.194,2.194,13900.0],["1994-11-30",2.301,2.301,2.2475,2.301,12300.0],["1994-12-01",2.301,2.301,2.194,2.194,61900.0],["1994-12-02",2.301,2.301,2.194,2.301,23100.0],["1994-12-05",2.301,2.301,2.194,2.194,8000.0],["1994-12-06",2.301,2.3545,2.194,2.3545,29100.0],["1994-12-07",2.2475,2.301,2.194,2.194,25100.0],["1994-12-08",2.301,2.301,2.194,2.194,19700.0],["1994-12-09",2.301,2.301,2.194,2.301,15700.0],["1994-12-12",2.301,2.301,2.194,2.2475,18200.0],["1994-12-13",2.194,2.301,2.194,2.194,10700.0],["1994-12-14",2.194,2.301,2.194,2.194,28300.0],["1994-12-15",2.301,2.301,2.194,2.194,20900.0],["1994-12-16",2.301,2.301,2.2475,2.2475,26300.0],["1994-12-19",2.3187,2.3187,2.2108,2.2648,56300.0],["1994-12-20",2.2648,2.2648,2.2108,2.2108,16700.0],["1994-12-21",2.2648,2.2648,2.2108,2.2648,68500.0],["1994-12-22",2.2648,2.2648,2.1569,2.2648,60400.0],["1994-12-23",2.1569,2.2648,2.1569,2.2108,22000.0],["1994-12-27",2.2378,2.2648,2.2108,2.2648,8500.0],["1994-12-28",2.2108,2.2648,2.2108,2.2108,8400.0],["1994-12-29",2.2108,2.2648,2.1569,2.2648,15200.0],["1994-12-30",2.2648,2.2648,2.2108,2.2648,23800.0],["1995-01-03",2.2648,2.2648,2.2108,2.2648,32900.0],["1995-01-04",2.2108,2.2648,2.2108,2.2648,12100.0],["1995-01-05",2.2108,2.2648,2.2108,2.2648,31100.0],["1995-01-06",2.2648,2.3726,2.2648,2.3726,41600.0],["1995-01-09",2.3726,2.3726,2.3187,2.3187,10500.0],["1995-01-10",2.2648,2.4805,2.2648,2.4265,58600.0],["1995-01-11",2.3726,2.4265,2.3726,2.3726,15400.0],["1995-01-12",2.4265,2.4805,2.3726,2.3996,55300.0],["1995-01-13",2.3726,2.4805,2.3726,2.4265,64900.0],["1995-01-16",2.3726,2.4805,2.3726,2.4265,12200.0],["1995-01-17",2.4805,2.4805,2.3726,2.4805,36300.0],["1995-01-18",2.4805,2.5883,2.4265,2.5344,88000.0],["1995-01-19",2.5883,2.5883,2.4265,2.5344,37300.0],["1995-01-20",2.5344,2.5344,2.4265,2.4535,17300.0],["1995-01-23",2.4805,2.4805,2.3726,2.4265,22700.0],["1995-01-24",2.4805,2.4805,2.3726,2.3996,43700.0],["1995-01-25",2.3726,2.4265,2.3187,2.3187,43300.0],["1995-01-26",2.4265,2.4265,2.3187,2.3726,38100.0],["1995-01-27",2.4265,2.4265,2.3187,2.4265,44000.0],["1995-01-30",2.4265,2.5344,2.3187,2.5344,40300.0],["1995-01-31",2.4265,2.5344,2.4265,2.4805,31500.0],["1995-02-01",2.5344,2.6422,2.4805,2.6422,75600.0],["1995-02-02",2.6422,2.6422,2.5344,2.5883,33500.0],["1995-02-03",2.5883,2.5883,2.5344,2.5344,13700.0],["1995-02-06",2.5883,2.5883,2.5344,2.5344,3800.0],["1995-02-07",2.5883,2.5883,2.5344,2.5479,16400.0],["1995-02-08",2.5883,2.5883,2.5344,2.5883,18800.0],["1995-02-09",2.5883,2.5883,2.5344,2.5344,22000.0],["1995-02-10",2.5883,2.5883,2.5344,2.5613,72100.0],["1995-02-13",2.5344,2.5883,2.4265,2.4535,37800.0],["1995-02-14",2.3726,2.4805,2.3726,2.4805,25900.0],["1995-02-15",2.4805,2.4805,2.4265,2.4265,23700.0],["1995-02-16",2.4805,2.4805,2.3726,2.4265,35400.0],["1995-02-17",2.4805,2.4805,2.4265,2.4535,12700.0],["1995-02-21",2.4265,2.5883,2.4265,2.4805,57000.0],["1995-02-22",2.4805,2.6422,2.4805,2.5883,59800.0],["1995-02-23",2.6422,2.7501,2.5883,2.7501,128100.0],["1995-02-24",2.7501,2.8579,2.6422,2.777,119400.0],["1995-02-27",2.8579,2.8579,2.7501,2.7501,77100.0],["1995-02-28",2.8579,2.8579,2.7501,2.7501,126300.0],["1995-03-01",2.7501,2.8579,2.7501,2.804,62500.0],["1995-03-02",2.8579,2.8579,2.7501,2.804,39600.0],["1995-03-03",2.804,2.8579,2.7501,2.7501,35700.0],["1995-03-06",2.7501,2.804,2.6961,2.6961,51100.0],["1995-03-07",2.804,2.804,2.6961,2.804,20100.0],["1995-03-08",2.804,2.804,2.6961,2.804,32700.0],["1995-03-09",2.804,2.804,2.7501,2.7501,22200.0],["1995-03-10",2.7501,2.804,2.7501,2.7501,14500.0],["1995-03-13",2.7501,2.8579,2.6961,2.7501,28200.0],["1995-03-14",2.6961,2.804,2.6961,2.804,14600.0],["1995-03-15",2.6961,2.8579,2.6961,2.7501,46800.0],["1995-03-16",2.8579,2.8579,2.7501,2.804,36900.0],["1995-03-17",2.7501,2.8579,2.7501,2.8579,35800.0],["1995-03-20",2.7668,2.8753,2.7668,2.8753,24600.0],["1995-03-21",2.821,2.8753,2.7668,2.7668,65600.0],["1995-03-22",2.821,2.821,2.7125,2.7939,35200.0],["1995-03-23",2.821,2.8753,2.7668,2.8753,23900.0],["1995-03-24",2.7668,2.8753,2.7668,2.8753,66200.0],["1995-03-27",2.8753,2.8753,2.7668,2.821,11500.0],["1995-03-28",2.8481,2.8753,2.7668,2.8753,30200.0],["1995-03-29",2.8753,2.8753,2.7668,2.821,26400.0],["1995-03-30",2.7668,2.8753,2.7668,2.7668,18000.0],["1995-03-31",2.7668,2.8753,2.7668,2.7668,22000.0],["1995-04-03",2.8753,2.8753,2.7668,2.8481,20100.0],["1995-04-04",2.8481,2.8753,2.7668,2.8753,45400.0],["1995-04-05",2.7668,2.8753,2.7668,2.8753,47400.0],["1995-04-06",2.7668,2.8753,2.7668,2.821,11900.0],["1995-04-07",2.821,2.8753,2.821,2.8753,12200.0],["1995-04-10",2.8753,2.8753,2.821,2.821,39800.0],["1995-04-11",2.821,2.8753,2.821,2.8753,35300.0],["1995-04-12",2.8753,2.9295,2.821,2.9295,22900.0],["1995-04-13",2.9295,2.9295,2.821,2.821,59400.0],["1995-04-17",2.9295,3.038,2.8753,2.9295,91200.0],["1995-04-18",3.038,3.038,2.9295,3.038,44900.0],["1995-04-19",3.038,3.038,2.9295,2.9838,31500.0],["1995-04-20",2.9295,2.9838,2.9295,2.9838,51100.0],["1995-04-21",2.9838,3.038,2.9295,3.038,50100.0],["1995-04-24",3.038,3.0923,2.9838,3.038,49200.0],["1995-04-25",3.0109,3.0923,2.9838,3.0923,36400.0],["1995-04-26",3.0923,3.0923,2.9838,3.0923,59000.0],["1995-04-27",3.0923,3.0923,2.9838,2.9838,52600.0],["1995-04-28",2.9838,3.038,2.8753,2.9838,34400.0],["1995-05-01",2.9295,2.9838,2.9295,2.9567,28700.0],["1995-05-02",2.9295,2.9838,2.9295,2.9838,13200.0],["1995-05-03",2.9567,2.9838,2.9295,2.9295,49000.0],["1995-05-04",2.9838,2.9838,2.8753,2.8753,17400.0],["1995-05-05",2.8753,2.8753,2.7668,2.7668,17800.0],["1995-05-08",2.7668,2.8753,2.7668,2.8753,73500.0],["1995-05-09",2.8753,2.8753,2.7668,2.8753,8300.0],["1995-05-10",2.8753,2.8753,2.7125,2.7125,22500.0],["1995-05-11",2.7125,2.821,2.7125,2.7668,12100.0],["1995-05-12",2.7668,2.821,2.7125,2.7125,5400.0],["1995-05-15",2.7125,2.821,2.7125,2.821,17100.0],["1995-05-16",2.7668,2.8753,2.7668,2.8481,85300.0],["1995-05-17",2.8753,2.8753,2.821,2.821,28300.0],["1995-05-18",2.8753,2.9838,2.821,2.9838,75600.0],["1995-05-19",2.821,2.9838,2.821,2.8753,61200.0],["1995-05-22",2.8753,2.9838,2.8753,2.8753,25000.0],["1995-05-23",2.8753,2.9838,2.8753,2.8753,13300.0],["1995-05-24",2.9838,2.9838,2.8753,2.8753,16100.0],["1995-05-25",2.9295,2.9295,2.821,2.821,17100.0],["1995-05-26",2.821,2.9295,2.821,2.821,13100.0],["1995-05-30",2.8753,2.8753,2.821,2.8753,17100.0],["1995-05-31",2.8753,2.8753,2.821,2.821,47500.0],["1995-06-01",2.821,2.8753,2.821,2.8753,38100.0],["1995-06-02",2.8481,2.9295,2.821,2.9295,13900.0],["1995-06-05",2.8753,2.9295,2.821,2.9295,8200.0],["1995-06-06",2.821,2.9295,2.821,2.9295,26200.0],["1995-06-07",2.9295,2.9295,2.821,2.821,27800.0],["1995-06-08",2.821,2.9295,2.7668,2.8753,60400.0],["1995-06-09",2.7668,2.9295,2.7668,2.7668,13800.0],["1995-06-12",2.8753,2.8753,2.7668,2.7668,19600.0],["1995-06-13",2.7668,2.8753,2.7668,2.7668,24900.0],["1995-06-14",2.7668,2.821,2.7668,2.7668,27600.0],["1995-06-15",2.821,2.821,2.7668,2.7668,39900.0],["1995-06-16",2.821,2.821,2.7668,2.821,21600.0],["1995-06-19",2.7668,2.9295,2.7668,2.9295,113000.0],["1995-06-20",2.9295,3.2008,2.8753,3.1465,242400.0],["1995-06-21",3.2731,3.2731,3.1094,3.1094,112200.0],["1995-06-22",3.164,3.164,3.1094,3.1094,65300.0],["1995-06-23",3.164,3.164,3.0549,3.164,28300.0],["1995-06-26",3.164,3.164,2.9458,2.9458,42900.0],["1995-06-27",2.9458,3.1094,2.9458,3.1094,34500.0],["1995-06-28",3.0003,3.1094,3.0003,3.1094,70900.0],["1995-06-29",3.0003,3.1094,3.0003,3.0003,15700.0],["1995-06-30",3.0549,3.1094,3.0003,3.0276,16100.0],["1995-07-03",3.0003,3.0003,3.0003,3.0003,2000.0],["1995-07-05",3.0003,3.1094,3.0003,3.1094,15300.0],["1995-07-06",3.1094,3.1094,2.9458,3.0003,35600.0],["1995-07-07",3.0003,3.0549,2.9458,3.0003,26100.0],["1995-07-10",3.0549,3.0549,3.0003,3.0549,12900.0],["1995-07-11",3.0003,3.0549,3.0003,3.0549,17300.0],["1995-07-12",3.0549,3.1094,3.0003,3.1094,32800.0],["1995-07-13",3.0003,3.1094,3.0003,3.0549,21500.0],["1995-07-14",3.1094,3.2731,3.0003,3.2185,177600.0],["1995-07-17",3.2731,3.2731,3.1094,3.2185,60000.0],["1995-07-18",3.164,3.2185,3.1094,3.164,80100.0],["1995-07-19",3.1094,3.2185,3.1094,3.2185,88900.0],["1995-07-20",3.1094,3.2185,3.1094,3.1094,9100.0],["1995-07-21",3.164,3.2731,3.164,3.164,56200.0],["1995-07-24",3.164,3.2731,3.164,3.164,45100.0],["1995-07-25",3.164,3.2731,3.164,3.2731,41000.0],["1995-07-26",3.2731,3.2731,3.0549,3.0549,56100.0],["1995-07-27",3.0549,3.164,3.0549,3.0549,20700.0],["1995-07-28",3.0549,3.164,3.0549,3.1094,17200.0],["1995-07-31",3.164,3.164,3.0549,3.164,1200.0],["1995-08-01",3.1094,3.164,3.0003,3.0003,49800.0],["1995-08-02",3.0003,3.1094,3.0003,3.0003,71100.0],["1995-08-03",3.0003,3.1094,3.0003,3.1094,12200.0],["1995-08-04",3.0003,3.1094,3.0003,3.0003,11200.0],["1995-08-07",3.1094,3.1094,3.0003,3.0003,22600.0],["1995-08-08",3.1094,3.1094,3.0003,3.0549,23500.0],["1995-08-09",3.0003,3.1094,3.0003,3.0003,37600.0],["1995-08-10",3.0003,3.1094,3.0003,3.0003,12200.0],["1995-08-11",3.0003,3.0549,2.9458,2.9458,67200.0],["1995-08-14",2.9458,3.0549,2.8912,2.9458,23400.0],["1995-08-15",3.0003,3.0003,2.9458,2.9458,28600.0],["1995-08-16",3.0003,3.0003,2.9458,3.0003,74500.0],["1995-08-17",2.9458,3.0003,2.9458,2.9458,8500.0],["1995-08-18",2.9458,3.0549,2.9458,3.0549,20200.0],["1995-08-21",3.0549,3.1094,2.9458,3.0549,54500.0],["1995-08-22",3.1094,3.2185,3.0549,3.2185,137500.0],["1995-08-23",3.1094,3.2185,3.1094,3.2185,9900.0],["1995-08-24",3.1094,3.2731,3.1094,3.2731,31200.0],["1995-08-25",3.2731,3.2731,3.164,3.2731,18700.0],["1995-08-28",3.164,3.2731,3.164,3.2731,39000.0],["1995-08-29",3.2731,3.2731,3.164,3.2731,38700.0],["1995-08-30",3.2185,3.2731,3.2185,3.2185,50700.0],["1995-08-31",3.2185,3.2731,3.164,3.239,26100.0],["1995-09-01",3.2731,3.3276,3.2185,3.3276,26700.0],["1995-09-05",3.2185,3.3276,3.164,3.2731,31600.0],["1995-09-06",3.164,3.2731,3.164,3.164,13100.0],["1995-09-07",3.2731,3.2731,3.164,3.2731,21100.0],["1995-09-08",3.2731,3.2731,3.164,3.2185,45400.0],["1995-09-11",3.2731,3.2731,3.164,3.2185,24400.0],["1995-09-12",3.2731,3.2731,3.164,3.164,72500.0],["1995-09-13",3.164,3.2731,3.164,3.2731,45500.0],["1995-09-14",3.2185,3.2731,3.1094,3.164,18700.0],["1995-09-15",3.2185,3.2185,3.1094,3.1094,24000.0],["1995-09-18",3.1094,3.2185,3.1094,3.2185,56700.0],["1995-09-19",3.2185,3.2185,3.1094,3.1094,27500.0],["1995-09-20",3.1094,3.2185,3.1094,3.1094,10300.0],["1995-09-21",3.2185,3.2185,3.1094,3.1094,40400.0],["1995-09-22",3.2185,3.2185,3.1094,3.164,59200.0],["1995-09-25",3.1094,3.2185,3.1094,3.1094,23600.0],["1995-09-26",3.2185,3.2185,3.1094,3.1094,37300.0],["1995-09-27",3.1314,3.2413,3.1314,3.1314,20200.0],["1995-09-28",3.2413,3.2962,3.1314,3.1863,42100.0],["1995-09-29",3.2962,3.2962,3.1863,3.2962,11200.0],["1995-10-02",3.2962,3.2962,3.1863,3.1863,14600.0],["1995-10-03",3.1863,3.2962,3.1863,3.2962,25900.0],["1995-10-04",3.2962,3.2962,3.1863,3.1863,7700.0],["1995-10-05",3.2962,3.2962,3.1863,3.1863,12600.0],["1995-10-06",3.1863,3.2413,3.1863,3.1863,31500.0],["1995-10-09",3.2413,3.2962,3.1863,3.1863,25200.0],["1995-10-10",3.1314,3.2413,3.1314,3.1314,26800.0],["1995-10-11",3.1314,3.2962,3.1314,3.2962,317600.0],["1995-10-12",3.2962,3.2962,3.1863,3.1863,17200.0],["1995-10-13",3.2962,3.2962,3.1863,3.1863,58000.0],["1995-10-16",3.2962,3.2962,3.1863,3.1863,47000.0],["1995-10-17",3.2413,3.2962,3.1863,3.2413,42300.0],["1995-10-18",3.2962,3.2962,3.1863,3.2962,82300.0],["1995-10-19",3.1863,3.2962,3.1863,3.1863,20300.0],["1995-10-20",3.1863,3.2962,3.1863,3.1863,19400.0],["1995-10-23",3.1863,3.2413,3.1314,3.1314,21800.0],["1995-10-24",3.2413,3.2413,3.1314,3.1863,22600.0],["1995-10-25",3.2413,3.2413,3.1314,3.1314,13900.0],["1995-10-26",3.1314,3.2413,3.0215,3.0215,27800.0],["1995-10-27",2.9666,3.0765,2.9666,3.0765,9800.0],["1995-10-30",3.1314,3.1314,2.9666,2.9666,4400.0],["1995-10-31",3.1314,3.1314,2.9666,2.9666,42700.0],["1995-11-01",3.0765,3.0765,2.9666,2.9666,15000.0],["1995-11-02",3.0765,3.0765,2.9666,3.0765,13000.0],["1995-11-03",3.0765,3.0765,3.0215,3.0215,6900.0],["1995-11-06",3.0215,3.1314,3.0215,3.1314,19000.0],["1995-11-07",3.0215,3.1314,2.9117,2.9117,34700.0],["1995-11-08",3.0215,3.0215,2.9117,3.0215,133000.0],["1995-11-09",2.9117,3.0215,2.9117,3.0215,139800.0],["1995-11-10",2.9117,3.0215,2.9117,2.9666,142300.0],["1995-11-13",2.9117,3.0765,2.9117,3.0765,19600.0],["1995-11-14",3.0765,3.0765,2.9666,2.9941,52300.0],["1995-11-15",3.0765,3.0765,2.9666,3.0765,29600.0],["1995-11-16",3.0765,3.0765,2.9666,2.9666,30600.0],["1995-11-17",3.0765,3.0765,2.9666,2.9666,38500.0],["1995-11-20",2.9666,3.0765,2.9666,2.9666,26000.0],["1995-11-21",2.9666,3.0765,2.9666,2.9666,28400.0],["1995-11-22",3.0765,3.0765,2.9666,3.049,18300.0],["1995-11-24",3.049,3.049,3.049,3.049,0.0],["1995-11-27",3.0765,3.0765,3.0215,3.0765,31800.0],["1995-11-28",3.0765,3.0765,3.0215,3.0215,17500.0],["1995-11-29",3.0215,3.1314,3.0215,3.049,21800.0],["1995-11-30",3.0215,3.1314,3.0215,3.0765,11900.0],["1995-12-01",3.1314,3.1314,3.0215,3.0215,278200.0],["1995-12-04",3.0215,3.1314,3.0215,3.1039,38300.0],["1995-12-05",3.0215,3.1314,3.0215,3.0215,26800.0],["1995-12-06",3.049,3.1314,3.0215,3.0215,35300.0],["1995-12-07",3.0215,3.1314,3.0215,3.0765,48900.0],["1995-12-08",3.0215,3.1314,3.0215,3.0765,19500.0],["1995-12-11",3.0215,3.1314,3.0215,3.1314,25500.0],["1995-12-12",3.0215,3.1863,3.0215,3.1863,101900.0],["1995-12-13",3.1863,3.1863,3.0765,3.1314,59400.0],["1995-12-14",3.1863,3.2413,3.1314,3.2413,63100.0],["1995-12-15",3.2413,3.2413,3.1314,3.2413,41100.0],["1995-12-18",3.2413,3.2413,3.0215,3.0765,29800.0],["1995-12-19",3.0765,3.2413,3.0765,3.2413,97800.0],["1995-12-20",3.1314,3.2413,3.1314,3.2413,56400.0],["1995-12-21",3.1314,3.2962,3.1314,3.2962,38000.0],["1995-12-22",3.2962,3.2962,3.1863,3.1863,12700.0],["1995-12-26",3.2962,3.2962,3.1314,3.1863,14000.0],["1995-12-27",3.1532,3.3191,3.1532,3.1532,8800.0],["1995-12-28",3.1532,3.2085,3.1532,3.2085,8100.0],["1995-12-29",3.1532,3.2638,3.1532,3.2638,17200.0],["1996-01-02",3.2085,3.2638,3.2085,3.2638,34500.0],["1996-01-03",3.2085,3.3191,3.2085,3.3191,46600.0],["1996-01-04",3.3191,3.3191,3.1532,3.1532,9400.0],["1996-01-05",3.1532,3.2638,3.1532,3.1532,8600.0],["1996-01-08",3.1532,3.2638,3.1532,3.2638,7700.0],["1996-01-09",3.1532,3.2638,3.1532,3.1532,13400.0],["1996-01-10",3.1532,3.2085,3.0978,3.0978,64400.0],["1996-01-11",3.2085,3.2085,3.1532,3.1532,10000.0],["1996-01-12",3.0978,3.2085,3.0978,3.2085,44600.0],["1996-01-15",3.0978,3.2085,3.0978,3.0978,8200.0],["1996-01-16",3.0978,3.1532,3.0425,3.1532,52800.0],["1996-01-17",3.0425,3.2085,3.0425,3.1532,10600.0],["1996-01-18",3.0425,3.2085,3.0425,3.1532,21400.0],["1996-01-19",3.0978,3.1532,3.0425,3.1532,18200.0],["1996-01-22",3.1532,3.1532,3.0425,3.0978,10200.0],["1996-01-23",3.0978,3.1532,3.0425,3.0425,11800.0],["1996-01-24",3.0425,3.0978,3.0425,3.0978,15900.0],["1996-01-25",3.0425,3.0978,3.0425,3.0978,7800.0],["1996-01-26",3.0978,3.0978,3.0425,3.0978,9300.0],["1996-01-29",3.1532,3.1532,3.0425,3.0978,13000.0],["1996-01-30",3.0425,3.1532,3.0425,3.0425,98800.0],["1996-01-31",3.0425,3.1532,3.0425,3.0978,39100.0],["1996-02-01",3.1532,3.1532,3.0425,3.1532,15600.0],["1996-02-02",3.0425,3.1532,3.0425,3.0425,34700.0],["1996-02-05",3.0425,3.1532,3.0425,3.0425,18100.0],["1996-02-06",3.0425,3.1532,3.0425,3.0425,29900.0],["1996-02-07",3.1532,3.1532,3.0425,3.0702,75800.0],["1996-02-08",3.0425,3.1532,3.0425,3.1532,15300.0],["1996-02-09",3.0702,3.1532,3.0425,3.0425,25400.0],["1996-02-12",3.0425,3.1532,3.0425,3.0425,26200.0],["1996-02-13",3.0425,3.1532,3.0425,3.0425,48000.0],["1996-02-14",3.0425,3.1532,3.0425,3.0425,222300.0],["1996-02-15",3.1532,3.1532,3.0425,3.1532,63800.0],["1996-02-16",3.0425,3.1532,3.0425,3.0425,14600.0],["1996-02-20",3.1532,3.1532,3.0425,3.1532,20200.0],["1996-02-21",3.1532,3.1532,3.0425,3.0425,28200.0],["1996-02-22",3.1532,3.1532,3.0425,3.0425,30800.0],["1996-02-23",3.0425,3.0978,3.0425,3.0978,30300.0],["1996-02-26",3.0978,3.1255,2.9872,3.0425,243600.0],["1996-02-27",3.0425,3.1532,3.0425,3.0978,13400.0],["1996-02-28",3.0909,3.1532,3.0425,3.0425,91500.0],["1996-02-29",3.0978,3.1532,3.0425,3.0978,161300.0],["1996-03-01",3.0425,3.1532,3.0425,3.1532,207100.0],["1996-03-04",3.0978,3.2638,3.0425,3.2085,108600.0],["1996-03-05",3.1532,3.2638,3.1532,3.1532,42200.0],["1996-03-06",3.1532,3.2638,3.1532,3.1808,39600.0],["1996-03-07",3.1532,3.2085,3.1532,3.1808,18500.0],["1996-03-08",3.0978,3.2085,3.0978,3.0978,28400.0],["1996-03-11",3.0978,3.2085,3.0978,3.0978,6000.0],["1996-03-12",3.0978,3.2085,3.0978,3.1532,131100.0],["1996-03-13",3.0978,3.2085,3.0978,3.0978,30200.0],["1996-03-14",3.1532,3.1532,3.0978,3.1255,15400.0],["1996-03-15",3.0978,3.2085,3.0978,3.2085,4100.0],["1996-03-18",3.2085,3.2085,3.0978,3.1532,34600.0],["1996-03-19",3.1532,3.2085,3.1532,3.2085,27700.0],["1996-03-20",3.2085,3.2085,3.0978,3.1532,17200.0],["1996-03-21",3.0978,3.3191,3.0978,3.2638,159900.0],["1996-03-22",3.2085,3.4297,3.2085,3.3468,126600.0],["1996-03-25",3.3191,3.4297,3.3191,3.4021,68300.0],["1996-03-26",3.4297,3.4297,3.3191,3.3468,37400.0],["1996-03-27",3.3457,3.4572,3.2899,3.4014,99800.0],["1996-03-28",3.4014,3.4014,3.2899,3.4014,17300.0],["1996-03-29",3.4014,3.4572,3.3457,3.4572,27600.0],["1996-04-01",3.4014,3.4572,3.3457,3.4572,26400.0],["1996-04-02",3.3457,3.4572,3.3457,3.4014,33300.0],["1996-04-03",3.4014,3.5687,3.3457,3.5687,117700.0],["1996-04-04",3.5687,3.6245,3.5129,3.5687,110300.0],["1996-04-08",3.4014,3.5129,3.3457,3.3457,40800.0],["1996-04-09",3.5129,3.5129,3.4014,3.4014,20200.0],["1996-04-10",3.5129,3.5129,3.4014,3.4293,77600.0],["1996-04-11",3.4014,3.5129,3.4014,3.5129,26500.0],["1996-04-12",3.5129,3.6245,3.4572,3.5687,195200.0],["1996-04-15",3.6245,3.6245,3.5129,3.5687,34000.0],["1996-04-16",3.5687,3.6245,3.5129,3.5687,107000.0],["1996-04-17",3.5687,3.6245,3.5687,3.6245,45200.0],["1996-04-18",3.6245,3.6245,3.5687,3.5687,80700.0],["1996-04-19",3.6245,3.6245,3.5687,3.5687,12000.0],["1996-04-22",3.5687,3.6245,3.5129,3.5687,58100.0],["1996-04-23",3.5129,3.5687,3.5129,3.5129,24600.0],["1996-04-24",3.5408,3.5687,3.5129,3.5129,32500.0],["1996-04-25",3.4572,3.5687,3.4572,3.4572,13600.0],["1996-04-26",3.4572,3.5687,3.4572,3.4572,8800.0],["1996-04-29",3.5129,3.5687,3.4572,3.4572,42100.0],["1996-04-30",3.5687,3.5687,3.4572,3.5687,23500.0],["1996-05-01",3.5687,3.5687,3.4572,3.5687,34900.0],["1996-05-02",3.4572,3.5687,3.4572,3.5687,19000.0],["1996-05-03",3.4572,3.5687,3.4572,3.5687,11300.0],["1996-05-06",3.4572,3.5687,3.4572,3.4851,6500.0],["1996-05-07",3.4572,3.5129,3.4014,3.4014,11800.0],["1996-05-08",3.4014,3.5129,3.4014,3.4014,41100.0],["1996-05-09",3.4014,3.5129,3.4014,3.4014,19500.0],["1996-05-10",3.4014,3.5129,3.4014,3.4014,39400.0],["1996-05-13",3.4572,3.4572,3.4014,3.4572,28200.0],["1996-05-14",3.4014,3.5129,3.4014,3.4572,56700.0],["1996-05-15",3.4572,3.5129,3.4572,3.4572,7800.0],["1996-05-16",3.4572,3.5129,3.4572,3.4572,9200.0],["1996-05-17",3.5129,3.5129,3.4014,3.5129,50000.0],["1996-05-20",3.4572,3.5129,3.4572,3.4572,14900.0],["1996-05-21",3.4572,3.5129,3.4572,3.5129,3800.0],["1996-05-22",3.4572,3.5129,3.4572,3.4572,20100.0],["1996-05-23",3.4572,3.5129,3.4572,3.4572,19100.0],["1996-05-24",3.4572,3.5129,3.4572,3.4572,23200.0],["1996-05-28",3.5129,3.5129,3.4572,3.4572,31100.0],["1996-05-29",3.4572,3.5129,3.4572,3.5129,41100.0],["1996-05-30",3.5129,3.5129,3.4572,3.5129,120100.0],["1996-05-31",3.5129,3.5129,3.4572,3.4572,28600.0],["1996-06-03",3.5129,3.5129,3.4572,3.5129,7700.0],["1996-06-04",3.4572,3.5129,3.4572,3.5129,37100.0],["1996-06-05",3.4572,3.5129,3.4572,3.4851,18800.0],["1996-06-06",3.5129,3.5129,3.4572,3.4572,17700.0],["1996-06-07",3.4572,3.5129,3.4572,3.4572,17900.0],["1996-06-10",3.4572,3.5129,3.4572,3.4572,5000.0],["1996-06-11",3.4572,3.5129,3.4572,3.4572,30000.0],["1996-06-12",3.4572,3.5129,3.4572,3.4851,25800.0],["1996-06-13",3.4572,3.5129,3.4572,3.5129,6000.0],["1996-06-14",3.5129,3.5129,3.4572,3.5129,160200.0],["1996-06-17",3.4572,3.4851,3.4572,3.4572,18600.0],["1996-06-18",3.4572,3.5129,3.4572,3.4572,53800.0],["1996-06-19",3.4572,3.5129,3.4572,3.4572,11000.0],["1996-06-20",3.4572,3.5129,3.4572,3.4851,2600.0],["1996-06-21",3.4572,3.4851,3.4572,3.4851,6100.0],["1996-06-24",3.4572,3.5129,3.4502,3.5129,33700.0],["1996-06-25",3.4572,3.4572,3.3457,3.4014,20800.0],["1996-06-26",3.3722,3.5408,3.3722,3.3722,4300.0],["1996-06-27",3.3722,3.4846,3.3722,3.3722,12000.0],["1996-06-28",3.3722,3.4846,3.3722,3.4846,9500.0],["1996-07-01",3.4284,3.4846,3.3722,3.4284,22400.0],["1996-07-02",3.4284,3.5408,3.4284,3.4846,66400.0],["1996-07-03",3.5408,3.7094,3.4846,3.6532,110000.0],["1996-07-05",3.7094,3.7094,3.597,3.6532,6900.0],["1996-07-08",3.7094,3.7094,3.597,3.597,10400.0],["1996-07-09",3.597,3.6532,3.597,3.597,8000.0],["1996-07-10",3.597,3.597,3.5408,3.5408,10200.0],["1996-07-11",3.5408,3.597,3.4846,3.4846,66400.0],["1996-07-12",3.4846,3.4846,3.4846,3.4846,1600.0],["1996-07-15",3.597,3.597,3.4846,3.4846,11900.0],["1996-07-16",3.4846,3.5408,3.4846,3.4846,26500.0],["1996-07-17",3.4846,3.5408,3.4846,3.4846,8900.0],["1996-07-18",3.4846,3.5408,3.4846,3.4846,56200.0],["1996-07-19",3.5408,3.5408,3.4846,3.5127,42500.0],["1996-07-22",3.4846,3.5408,3.4846,3.4846,22800.0],["1996-07-23",3.4846,3.5408,3.4846,3.5408,13400.0],["1996-07-24",3.4846,3.5408,3.4846,3.4846,58400.0],["1996-07-25",3.4846,3.597,3.4846,3.5408,24200.0],["1996-07-26",3.5408,3.5408,3.5408,3.5408,3100.0],["1996-07-29",3.5408,3.597,3.5408,3.5408,6700.0],["1996-07-30",3.5408,3.597,3.5408,3.5408,8500.0],["1996-07-31",3.5408,3.597,3.5408,3.5408,9000.0],["1996-08-01",3.5408,3.597,3.5408,3.597,16300.0],["1996-08-02",3.5408,3.5408,3.5408,3.5408,4400.0],["1996-08-05",3.5408,3.597,3.5408,3.5408,28400.0],["1996-08-06",3.5408,3.597,3.4846,3.597,12700.0],["1996-08-07",3.5408,3.5408,3.4284,3.4284,67700.0],["1996-08-08",3.4284,3.5408,3.4284,3.4284,30000.0],["1996-08-09",3.4846,3.5408,3.4284,3.4284,72100.0],["1996-08-12",3.4846,3.5408,3.4284,3.4846,9800.0],["1996-08-13",3.5408,3.5408,3.4284,3.5408,18200.0],["1996-08-14",3.4846,3.5408,3.4284,3.5408,12300.0],["1996-08-15",3.4284,3.5408,3.4284,3.4284,12300.0],["1996-08-16",3.4846,3.4846,3.4284,3.4284,15100.0],["1996-08-19",3.4284,3.5127,3.4284,3.4565,31300.0],["1996-08-20",3.4284,3.5408,3.4284,3.4846,11900.0],["1996-08-21",3.4284,3.5408,3.4284,3.5408,34700.0],["1996-08-22",3.4846,3.5408,3.4846,3.4846,9600.0],["1996-08-23",3.4846,3.5408,3.4846,3.4846,6800.0],["1996-08-26",3.4846,3.5408,3.4846,3.4846,20300.0],["1996-08-27",3.5408,3.597,3.4846,3.5408,47300.0],["1996-08-28",3.597,3.6532,3.597,3.597,12000.0],["1996-08-29",3.6532,3.6532,3.5408,3.6532,22300.0],["1996-08-30",3.6532,3.7094,3.5408,3.6532,58800.0],["1996-09-03",3.6532,3.7094,3.6532,3.7094,12800.0],["1996-09-04",3.6532,3.7656,3.6532,3.7656,13700.0],["1996-09-05",3.6532,3.7656,3.6532,3.7094,5300.0],["1996-09-06",3.7656,3.8218,3.7094,3.8218,19900.0],["1996-09-09",3.7094,3.8218,3.7094,3.7094,14300.0],["1996-09-10",3.8218,3.8218,3.7094,3.7094,11700.0],["1996-09-11",3.7656,3.7656,3.7094,3.7094,14700.0],["1996-09-12",3.7094,3.7656,3.6532,3.7656,33100.0],["1996-09-13",3.7656,3.8218,3.7094,3.7094,81400.0],["1996-09-16",3.8218,3.878,3.7094,3.878,12500.0],["1996-09-17",3.8218,3.878,3.7656,3.878,28600.0],["1996-09-18",3.7656,3.9342,3.7656,3.878,27000.0],["1996-09-19",3.9342,3.9342,3.8218,3.8218,5400.0],["1996-09-20",3.8218,3.9904,3.8218,3.9342,51100.0],["1996-09-23",3.878,3.9904,3.878,3.878,9900.0],["1996-09-24",3.878,3.9904,3.878,3.9904,45000.0],["1996-09-25",3.9044,4.0176,3.9044,3.9327,11100.0],["1996-09-26",3.9044,3.961,3.9044,3.9044,11800.0],["1996-09-27",4.0176,4.0176,3.9044,3.961,2900.0],["1996-09-30",4.0176,4.0176,3.9044,3.9044,2800.0],["1996-10-01",3.9044,4.0176,3.9044,4.0176,2100.0],["1996-10-02",3.9044,4.0176,3.9044,4.0176,46200.0],["1996-10-03",3.961,4.2439,3.961,4.1308,70600.0],["1996-10-04",4.1308,4.2439,4.0742,4.1308,52800.0],["1996-10-07",4.1308,4.1873,4.1308,4.1873,39700.0],["1996-10-08",4.1308,4.2439,4.1308,4.1873,30000.0],["1996-10-09",4.1873,4.2439,4.1308,4.159,19500.0],["1996-10-10",4.1308,4.1873,4.1308,4.1873,46300.0],["1996-10-11",4.1873,4.2439,4.1308,4.1308,35400.0],["1996-10-14",4.1873,4.1873,4.1308,4.1308,8200.0],["1996-10-15",4.1308,4.1873,4.1308,4.1308,8800.0],["1996-10-16",4.1308,4.1873,4.0742,4.0742,17200.0],["1996-10-17",4.0742,4.1873,4.0742,4.1873,2500.0],["1996-10-18",4.0742,4.1873,4.0742,4.1873,3400.0],["1996-10-21",4.1873,4.1873,4.0742,4.0742,12200.0],["1996-10-22",4.0742,4.0742,4.0176,4.0176,28100.0],["1996-10-23",4.0176,4.0742,4.0176,4.0176,8400.0],["1996-10-24",4.0176,4.0176,4.0176,4.0176,3800.0],["1996-10-25",4.0176,4.0742,4.0176,4.0742,17400.0],["1996-10-28",4.0176,4.0742,3.9044,3.9044,17200.0],["1996-10-29",4.0176,4.0176,3.9044,3.9044,18300.0],["1996-10-30",3.9044,4.0742,3.9044,3.9893,29600.0],["1996-10-31",3.961,4.0176,3.961,3.961,1400.0],["1996-11-01",3.961,4.0742,3.961,4.0176,9300.0],["1996-11-04",4.0176,4.0742,4.0176,4.0176,42000.0],["1996-11-05",4.1308,4.3005,4.0742,4.1308,70700.0],["1996-11-06",4.1308,4.3005,4.1308,4.1873,15100.0],["1996-11-07",4.3005,4.3005,4.1873,4.3005,29900.0],["1996-11-08",4.3005,4.3005,4.1873,4.1873,16600.0],["1996-11-11",4.2439,4.3571,4.1873,4.1873,33200.0],["1996-11-12",4.1873,4.2439,4.1873,4.1873,21100.0],["1996-11-13",4.1873,4.1873,4.1308,4.1873,17800.0],["1996-11-14",4.1308,4.1873,4.1308,4.1873,9900.0],["1996-11-15",4.1873,4.1873,4.1308,4.1308,9400.0],["1996-11-18",4.1308,4.1873,4.1308,4.1308,37800.0],["1996-11-19",4.1308,4.2439,4.1308,4.1873,8000.0],["1996-11-20",4.2439,4.2439,4.1873,4.1873,9700.0],["1996-11-21",4.1873,4.2439,4.1873,4.1873,30300.0],["1996-11-22",4.1873,4.2439,4.1873,4.1873,18400.0],["1996-11-25",4.2156,4.3005,4.1873,4.3005,87200.0],["1996-11-26",4.3005,4.3005,4.2439,4.2439,19500.0],["1996-11-27",4.2439,4.2722,4.2439,4.2439,14500.0],["1996-11-29",4.2439,4.3005,4.2439,4.2439,2700.0],["1996-12-02",4.3005,4.3005,4.1873,4.2439,37600.0],["1996-12-03",4.2439,4.3571,4.2156,4.3005,116200.0],["1996-12-04",4.2439,4.3571,4.2439,4.3005,5500.0],["1996-12-05",4.3571,4.3571,4.2439,4.3571,11900.0],["1996-12-06",4.1308,4.2439,4.1308,4.1873,9400.0],["1996-12-09",4.2439,4.2439,4.1873,4.1873,4100.0],["1996-12-10",4.1873,4.2439,4.1873,4.2156,16500.0],["1996-12-11",4.1873,4.2439,4.1873,4.1873,22900.0],["1996-12-12",4.1873,4.2439,4.1873,4.1873,7300.0],["1996-12-13",4.1873,4.2439,4.1873,4.1873,22800.0],["1996-12-16",4.1873,4.2439,4.1873,4.2156,10400.0],["1996-12-17",4.1873,4.2439,4.1873,4.2439,7900.0],["1996-12-18",4.1873,4.2439,4.1873,4.1873,3500.0],["1996-12-19",4.2439,4.2439,4.1873,4.2439,4800.0],["1996-12-20",4.2156,4.3005,4.1873,4.3005,55900.0],["1996-12-23",4.2439,4.3571,4.2439,4.3571,15600.0],["1996-12-24",4.275,4.275,4.275,4.275,200.0],["1996-12-26",4.389,4.56,4.275,4.446,50700.0],["1996-12-27",4.617,4.788,4.617,4.788,36000.0],["1996-12-30",4.788,4.845,4.731,4.845,20400.0],["1996-12-31",4.845,4.845,4.731,4.788,25700.0],["1997-01-02",4.731,4.788,4.446,4.446,165900.0],["1997-01-03",4.446,4.56,4.446,4.4745,11200.0],["1997-01-06",4.446,4.56,4.446,4.446,39100.0],["1997-01-07",4.446,4.56,4.446,4.446,20500.0],["1997-01-08",4.56,4.56,4.446,4.56,34400.0],["1997-01-09",4.503,4.56,4.446,4.446,9300.0],["1997-01-10",4.56,4.56,4.446,4.503,56100.0],["1997-01-13",4.56,4.56,4.503,4.503,75700.0],["1997-01-14",4.503,4.56,4.503,4.503,3500.0],["1997-01-15",4.503,4.56,4.503,4.503,39000.0],["1997-01-16",4.56,4.56,4.503,4.503,57400.0],["1997-01-17",4.56,4.617,4.503,4.617,17400.0],["1997-01-20",4.503,4.617,4.503,4.56,9000.0],["1997-01-21",4.617,4.617,4.503,4.56,22000.0],["1997-01-22",4.617,4.674,4.503,4.56,157300.0],["1997-01-23",4.674,4.731,4.56,4.6455,55100.0],["1997-01-24",4.674,4.674,4.617,4.617,12300.0],["1997-01-27",4.617,4.674,4.617,4.617,9500.0],["1997-01-28",4.674,4.674,4.617,4.674,5900.0],["1997-01-29",4.617,4.674,4.617,4.617,13000.0],["1997-01-30",4.674,4.674,4.617,4.674,11600.0],["1997-01-31",4.731,4.788,4.617,4.731,112300.0],["1997-02-03",4.731,4.731,4.674,4.731,13200.0],["1997-02-04",4.731,4.731,4.674,4.731,16600.0],["1997-02-05",4.674,4.731,4.674,4.731,5100.0],["1997-02-06",4.674,4.731,4.674,4.674,7600.0],["1997-02-07",4.731,4.731,4.674,4.731,8600.0],["1997-02-10",4.674,4.788,4.674,4.674,56000.0],["1997-02-11",4.674,4.788,4.674,4.731,21800.0],["1997-02-12",4.845,4.845,4.731,4.731,3200.0],["1997-02-13",4.788,4.902,4.788,4.845,122200.0],["1997-02-14",4.845,5.244,4.788,5.13,220500.0],["1997-02-18",5.13,5.13,4.959,5.016,103000.0],["1997-02-19",5.073,5.073,4.959,5.0445,50500.0],["1997-02-20",4.959,5.016,4.959,4.959,66100.0],["1997-02-21",5.016,5.073,4.959,5.073,34100.0],["1997-02-24",4.959,5.073,4.959,5.016,28900.0],["1997-02-25",5.073,5.13,5.016,5.016,38900.0],["1997-02-26",5.13,5.13,5.016,5.016,4500.0],["1997-02-27",5.016,5.016,5.016,5.016,7300.0],["1997-02-28",5.13,5.13,4.902,4.902,19500.0],["1997-03-03",5.016,5.016,4.788,4.845,55900.0],["1997-03-04",4.845,4.959,4.845,4.9305,33200.0],["1997-03-05",4.959,4.959,4.902,4.902,18000.0],["1997-03-06",4.9305,5.016,4.902,5.016,13200.0],["1997-03-07",5.016,5.073,4.902,4.959,26300.0],["1997-03-10",5.073,5.073,5.016,5.016,24400.0],["1997-03-11",5.073,5.073,5.016,5.073,9900.0],["1997-03-12",4.959,5.073,4.959,5.016,6000.0],["1997-03-13",4.959,5.13,4.959,5.13,25500.0],["1997-03-14",5.13,5.13,4.959,5.016,68000.0],["1997-03-17",5.016,5.13,4.959,5.016,78200.0],["1997-03-18",5.13,5.13,5.016,5.016,39800.0],["1997-03-19",5.016,5.073,5.016,5.016,15600.0],["1997-03-20",5.016,5.016,4.845,4.959,31600.0],["1997-03-21",5.073,5.073,4.959,4.959,14600.0],["1997-03-24",4.959,5.073,4.959,5.0445,53500.0],["1997-03-25",5.0526,5.11,5.0526,5.0526,5300.0],["1997-03-26",5.11,5.11,5.0526,5.11,41100.0],["1997-03-27",5.11,5.11,4.9951,4.9951,19900.0],["1997-03-31",5.0526,5.0526,4.9377,4.9951,54200.0],["1997-04-01",4.9377,4.9951,4.8803,4.8803,31300.0],["1997-04-02",4.8803,4.9377,4.8229,4.9377,28800.0],["1997-04-03",4.9377,4.9377,4.8229,4.8229,12600.0],["1997-04-04",4.8229,4.8229,4.7081,4.8229,11200.0],["1997-04-07",4.7655,4.8803,4.7655,4.7655,35400.0],["1997-04-08",4.7655,4.8516,4.7655,4.8516,15800.0],["1997-04-09",4.7655,4.8803,4.7655,4.7655,75300.0],["1997-04-10",4.8803,4.8803,4.7655,4.7655,10100.0],["1997-04-11",4.7655,4.8229,4.6506,4.6506,13500.0],["1997-04-14",4.6506,4.7081,4.6506,4.6506,13100.0],["1997-04-15",4.6506,4.7655,4.6506,4.7655,36200.0],["1997-04-16",4.6506,4.7655,4.6506,4.7655,16700.0],["1997-04-17",4.6506,4.7081,4.6506,4.6506,3500.0],["1997-04-18",4.6506,4.7655,4.6506,4.6506,2900.0],["1997-04-21",4.6507,4.7655,4.6507,4.7081,3400.0],["1997-04-22",4.6506,4.7655,4.6506,4.6506,16600.0],["1997-04-23",4.7081,4.7081,4.5932,4.5932,32700.0],["1997-04-24",4.5932,4.7081,4.5932,4.6506,15000.0],["1997-04-25",4.5932,4.6506,4.5932,4.5932,11000.0],["1997-04-28",4.5932,4.6506,4.5932,4.5932,4200.0],["1997-04-29",4.5932,4.6506,4.5932,4.6506,8500.0],["1997-04-30",4.6219,4.6506,4.5932,4.5932,51000.0],["1997-05-01",4.6506,4.6506,4.5932,4.5932,9200.0],["1997-05-02",4.6506,4.6506,4.5932,4.5932,75100.0],["1997-05-05",4.6506,4.7081,4.5932,4.6506,60100.0],["1997-05-06",4.6506,4.8803,4.6506,4.8803,62800.0],["1997-05-07",4.7655,4.8803,4.7655,4.8229,43800.0],["1997-05-08",4.8803,4.8803,4.7655,4.7655,7500.0],["1997-05-09",4.8803,4.8803,4.7081,4.866,212900.0],["1997-05-12",4.8803,4.9377,4.7655,4.8229,6900.0],["1997-05-13",4.7655,4.9377,4.7655,4.8803,8900.0],["1997-05-14",4.7655,4.9377,4.7655,4.8229,19500.0],["1997-05-15",4.8229,4.9377,4.7655,4.8229,36400.0],["1997-05-16",4.8229,4.9377,4.7655,4.8229,5200.0],["1997-05-19",4.8229,4.9377,4.7655,4.7655,13200.0],["1997-05-20",4.7655,4.8229,4.6506,4.6506,11200.0],["1997-05-21",4.7081,4.7655,4.7081,4.7368,13100.0],["1997-05-22",4.8229,4.8229,4.7081,4.7655,2700.0],["1997-05-23",4.8229,4.9377,4.7081,4.9377,33200.0],["1997-05-27",4.7655,4.9377,4.7655,4.8229,18800.0],["1997-05-28",4.8229,4.9377,4.8229,4.9377,11500.0],["1997-05-29",4.9377,4.9377,4.8229,4.8229,16500.0],["1997-05-30",4.8229,4.9377,4.7655,4.9377,15500.0],["1997-06-02",4.8229,4.9377,4.8229,4.8803,14200.0],["1997-06-03",4.9377,4.9951,4.8229,4.9377,26200.0],["1997-06-04",4.8803,5.0526,4.8803,4.8803,3500.0],["1997-06-05",4.8803,5.0526,4.8803,4.9377,18300.0],["1997-06-06",5.0526,5.3396,4.9377,5.3396,151200.0],["1997-06-09",5.2248,5.397,5.1674,5.397,54800.0],["1997-06-10",5.397,5.397,5.2822,5.397,70700.0],["1997-06-11",5.3396,5.397,5.2822,5.397,30200.0],["1997-06-12",5.3971,5.3971,5.2822,5.3396,42800.0],["1997-06-13",5.2822,5.397,5.2822,5.397,23300.0],["1997-06-16",5.3396,5.6267,5.2822,5.5119,135600.0],["1997-06-17",5.5693,5.6841,5.5119,5.6841,137500.0],["1997-06-18",5.6841,5.6841,5.6267,5.6841,165200.0],["1997-06-19",5.6841,5.799,5.6267,5.7415,141500.0],["1997-06-20",5.799,5.9138,5.7415,5.799,111100.0],["1997-06-23",5.799,5.9712,5.7415,5.9712,109900.0],["1997-06-24",5.9138,6.0286,5.8564,6.0286,108500.0],["1997-06-25",6.0656,6.0656,6.0078,6.0078,99500.0],["1997-06-26",6.0656,6.0656,5.7768,5.8923,63900.0],["1997-06-27",5.8345,5.9501,5.8345,5.9501,27200.0],["1997-06-30",6.0078,6.0656,5.8923,5.9501,66400.0],["1997-07-01",6.0656,6.0656,5.9501,6.0078,23200.0],["1997-07-02",6.0078,6.0078,5.9501,6.0078,21100.0],["1997-07-03",6.0656,6.0656,5.9501,6.0223,25200.0],["1997-07-07",6.0656,6.0656,6.0078,6.0367,28700.0],["1997-07-08",6.0078,6.0656,5.9501,6.0656,44300.0],["1997-07-09",6.1234,6.1234,6.0367,6.1234,18500.0],["1997-07-10",6.0367,6.2389,6.0367,6.2389,33400.0],["1997-07-11",6.2389,6.3544,6.1811,6.21,37100.0],["1997-07-14",6.2967,6.5277,6.21,6.47,64400.0],["1997-07-15",6.47,6.5855,6.4122,6.5855,81300.0],["1997-07-16",6.5855,6.8166,6.47,6.7588,107700.0],["1997-07-17",6.7588,6.7588,6.6433,6.7299,69800.0],["1997-07-18",6.701,6.8166,6.6433,6.7588,92800.0],["1997-07-21",6.7588,6.7588,6.6433,6.701,83800.0],["1997-07-22",6.701,6.701,6.5855,6.6433,60200.0],["1997-07-23",6.5855,6.701,6.5277,6.5277,21500.0],["1997-07-24",6.5277,6.6433,5.9501,6.2389,86000.0],["1997-07-25",6.3544,6.4122,6.2389,6.3544,26800.0],["1997-07-28",6.4122,6.4122,6.2967,6.4122,17000.0],["1997-07-29",6.4122,6.5277,6.3544,6.5277,51400.0],["1997-07-30",6.47,6.5277,6.4122,6.47,42600.0],["1997-07-31",6.5277,6.5277,6.4122,6.5277,16100.0],["1997-08-01",6.47,6.5277,6.3544,6.47,25700.0],["1997-08-04",6.3544,6.47,6.3544,6.47,11200.0],["1997-08-05",6.5277,6.5566,6.2389,6.47,58100.0],["1997-08-06",6.3544,6.47,6.3544,6.4122,10100.0],["1997-08-07",6.3544,6.47,6.3544,6.47,29900.0],["1997-08-08",6.2967,6.4122,6.1234,6.3544,28400.0],["1997-08-11",6.2389,6.4122,6.1234,6.3544,51700.0],["1997-08-12",6.1811,6.3544,6.1811,6.1811,15700.0],["1997-08-13",6.1811,6.3544,6.1811,6.1811,12500.0],["1997-08-14",6.1811,6.3544,6.1811,6.2389,9500.0],["1997-08-15",6.1811,6.2389,6.1234,6.1234,10500.0],["1997-08-18",6.1234,6.2389,6.0656,6.0656,9000.0],["1997-08-19",6.0656,6.2389,6.0656,6.0656,28900.0],["1997-08-20",6.0656,6.2389,6.0078,6.0656,21800.0],["1997-08-21",6.1811,6.1811,6.0078,6.0078,17600.0],["1997-08-22",5.9501,6.1234,5.8923,5.9501,15200.0],["1997-08-25",5.9501,6.1234,5.9501,5.9789,24400.0],["1997-08-26",5.9501,6.1234,5.9501,6.0078,22400.0],["1997-08-27",5.9501,6.1234,5.9501,5.9789,89900.0],["1997-08-28",5.9501,6.0656,5.9501,5.9501,3600.0],["1997-08-29",6.1234,6.1234,5.9501,5.9501,4300.0],["1997-09-02",5.8923,6.1811,5.8923,6.1811,33000.0],["1997-09-03",6.0656,6.2389,6.0656,6.1234,77300.0],["1997-09-04",6.1811,6.1811,6.1234,6.1811,30700.0],["1997-09-05",6.1811,6.2389,6.0656,6.1234,35600.0],["1997-09-08",6.0656,6.1811,6.0656,6.1811,9600.0],["1997-09-09",6.1234,6.1811,6.0656,6.1811,48000.0],["1997-09-10",6.1811,6.4122,6.0656,6.3544,42800.0],["1997-09-11",6.4122,6.47,6.2389,6.2678,29900.0],["1997-09-12",6.47,6.47,6.2967,6.47,8100.0],["1997-09-15",6.47,6.5277,6.4122,6.5277,16000.0],["1997-09-16",6.5277,6.5855,6.4122,6.5566,28900.0],["1997-09-17",6.47,6.5855,6.47,6.5277,16300.0],["1997-09-18",6.5855,6.701,6.47,6.701,33800.0],["1997-09-19",6.701,6.701,6.6144,6.701,29700.0],["1997-09-22",6.701,6.701,6.6433,6.701,13100.0],["1997-09-23",6.701,6.701,6.6433,6.6433,6200.0],["1997-09-24",6.7142,6.8014,6.7142,6.7433,52200.0],["1997-09-25",6.7432,6.7432,6.627,6.627,23400.0],["1997-09-26",6.7433,6.7433,6.5107,6.5107,11000.0],["1997-09-29",6.5107,6.627,6.5107,6.5689,23700.0],["1997-09-30",6.5689,6.5689,6.5107,6.5689,17100.0],["1997-10-01",6.5107,6.5689,6.4817,6.5398,17700.0],["1997-10-02",6.5107,6.5689,6.4526,6.5689,41300.0],["1997-10-03",6.5689,6.7433,6.5107,6.5689,34500.0],["1997-10-06",6.627,6.8595,6.5689,6.8595,61700.0],["1997-10-07",6.8014,7.1502,6.8014,7.0339,113400.0],["1997-10-08",7.1502,7.1502,6.8886,6.8886,84400.0],["1997-10-09",6.8886,7.3246,6.8886,7.2083,41900.0],["1997-10-10",7.2664,7.8478,7.2664,7.7896,90200.0],["1997-10-13",7.7896,8.0803,7.7315,7.9059,93900.0],["1997-10-14",7.8478,8.0221,7.499,7.7315,48300.0],["1997-10-15",7.7315,7.8478,7.6734,7.8478,31100.0],["1997-10-16",7.8478,7.8478,7.6734,7.8478,44000.0],["1997-10-17",7.6734,7.7896,7.6734,7.7315,24800.0],["1997-10-20",7.8478,7.8478,7.6152,7.7315,33100.0],["1997-10-21",7.6152,7.7315,7.6152,7.6734,116200.0],["1997-10-22",7.7315,7.7315,7.5571,7.5571,37400.0],["1997-10-23",7.5571,7.6734,7.3827,7.4408,36900.0],["1997-10-24",7.4408,7.5571,7.4408,7.4408,134700.0],["1997-10-27",7.4408,7.499,7.2083,7.2083,49900.0],["1997-10-28",7.1502,7.3827,6.8595,7.092,104300.0],["1997-10-29",7.092,7.1502,6.9176,7.1502,43700.0],["1997-10-30",6.9176,7.1502,6.9176,7.0339,5500.0],["1997-10-31",7.1502,7.1502,6.8595,6.9758,55900.0],["1997-11-03",7.1502,7.1502,6.9176,6.9758,90600.0],["1997-11-04",6.9758,7.2083,6.9758,7.092,110300.0],["1997-11-05",7.2083,7.2083,7.0339,7.1502,50400.0],["1997-11-06",7.1502,7.1502,7.0339,7.092,35400.0],["1997-11-07",7.0339,7.092,6.8595,7.0339,26000.0],["1997-11-10",6.9758,7.0339,6.8595,6.8595,16700.0],["1997-11-11",6.9758,7.0339,6.8595,6.9176,34400.0],["1997-11-12",6.7433,6.9176,6.7433,6.8595,22000.0],["1997-11-13",6.8595,6.8595,6.7433,6.8595,10600.0],["1997-11-14",6.9176,6.9176,6.627,6.8886,26700.0],["1997-11-17",6.8014,6.9758,6.8014,6.9467,16700.0],["1997-11-18",7.092,7.4408,7.092,7.4263,54800.0],["1997-11-19",7.6152,7.9059,7.499,7.7896,69400.0],["1997-11-20",7.8478,7.8478,7.6152,7.7896,44400.0],["1997-11-21",7.7896,7.7896,7.6152,7.7896,16400.0],["1997-11-24",7.5571,7.7896,7.5571,7.7896,31500.0],["1997-11-25",7.5571,7.7896,7.2664,7.4408,42000.0],["1997-11-26",7.4408,7.6734,7.4408,7.6734,5800.0],["1997-11-28",7.6734,7.6734,7.4408,7.6734,4500.0],["1997-12-01",7.6734,7.7896,7.4408,7.7896,28600.0],["1997-12-02",7.6734,7.6734,7.499,7.5571,42100.0],["1997-12-03",7.6734,7.7896,7.6152,7.7896,26300.0],["1997-12-04",7.7896,7.8768,7.7896,7.7896,8500.0],["1997-12-05",7.5571,7.7315,7.4408,7.7315,22500.0],["1997-12-08",7.7896,7.7896,7.6152,7.7896,16700.0],["1997-12-09",7.7896,7.7896,7.6152,7.6152,7700.0],["1997-12-10",7.7896,7.7896,7.6152,7.6152,19400.0],["1997-12-11",7.6152,7.6152,6.8595,7.2664,49300.0],["1997-12-12",7.2664,7.3246,7.0339,7.2083,33200.0],["1997-12-15",7.3827,8.1965,7.3246,8.1384,89800.0],["1997-12-16",8.1384,8.7197,8.1384,8.1384,96300.0],["1997-12-17",8.4291,8.4291,7.964,8.3709,47500.0],["1997-12-18",8.3709,8.3709,8.1093,8.1384,23600.0],["1997-12-19",8.0222,8.3128,7.964,8.1965,23200.0],["1997-12-22",8.2256,8.3709,8.0803,8.2547,49800.0],["1997-12-23",8.3552,8.4136,8.1799,8.3552,16400.0],["1997-12-24",8.4136,8.4136,8.2383,8.2383,7900.0],["1997-12-26",8.3552,8.4136,8.2967,8.4136,9300.0],["1997-12-29",8.4136,8.4136,8.2383,8.3552,18700.0],["1997-12-30",8.4136,8.6473,8.2383,8.6473,41200.0],["1997-12-31",8.9394,8.9394,8.472,8.5889,46900.0],["1998-01-02",8.6473,8.6473,8.4136,8.5304,30900.0],["1998-01-05",8.5304,8.5304,8.2383,8.472,13300.0],["1998-01-06",8.472,8.5305,8.2383,8.2967,24900.0],["1998-01-07",8.2967,8.472,7.9462,8.0046,34100.0],["1998-01-08",7.7125,8.063,7.7125,8.063,40000.0],["1998-01-09",8.063,8.063,7.8293,7.9462,33900.0],["1998-01-12",7.5956,7.7125,6.8945,7.5956,99100.0],["1998-01-13",7.4788,7.5956,7.3619,7.4788,33800.0],["1998-01-14",7.5956,7.8877,7.4787,7.8293,67500.0],["1998-01-15",7.8293,7.8293,7.7125,7.7709,14600.0],["1998-01-16",7.7709,7.9462,7.7125,7.8877,96600.0],["1998-01-20",7.9462,7.9462,7.7709,7.8293,95700.0],["1998-01-21",7.9462,7.9462,7.7125,7.7125,37500.0],["1998-01-22",7.7125,7.8877,7.5956,7.7709,28200.0],["1998-01-23",7.5956,7.7709,7.5956,7.7125,165200.0],["1998-01-26",7.654,7.8877,7.5956,7.654,16500.0],["1998-01-27",7.654,7.8877,7.654,7.8293,9500.0],["1998-01-28",7.8877,7.8877,7.654,7.654,14700.0],["1998-01-29",7.654,7.8878,7.5956,7.7125,16500.0],["1998-01-30",7.8001,7.8001,7.5956,7.5956,14800.0],["1998-02-02",7.8293,7.8877,7.5956,7.7709,35400.0],["1998-02-03",7.7709,7.8293,7.7125,7.7125,13900.0],["1998-02-04",7.8293,7.9462,7.7709,7.9462,56900.0],["1998-02-05",8.063,8.3552,7.9462,8.1799,25300.0],["1998-02-06",8.063,8.5889,8.063,8.3552,50000.0],["1998-02-09",8.472,8.472,8.1799,8.2967,24900.0],["1998-02-10",8.2967,8.3552,8.1215,8.2383,55200.0],["1998-02-11",8.4136,8.4136,8.1799,8.2383,11600.0],["1998-02-12",8.4136,8.5304,8.2383,8.5304,6300.0],["1998-02-13",8.5305,8.5305,8.2383,8.4136,11700.0],["1998-02-17",8.4136,8.4136,8.1799,8.1799,15700.0],["1998-02-18",8.4136,8.4136,8.1799,8.1799,22400.0],["1998-02-19",8.2383,8.5304,8.2383,8.472,28500.0],["1998-02-20",8.5012,8.5305,8.2383,8.4136,45700.0],["1998-02-23",8.4136,8.5304,8.2383,8.4428,32900.0],["1998-02-24",8.4136,8.5889,8.2383,8.4136,23000.0],["1998-02-25",8.1799,8.3552,8.1799,8.3552,9500.0],["1998-02-26",8.472,8.472,8.2967,8.3552,29900.0],["1998-02-27",8.472,8.472,8.2383,8.2383,38900.0],["1998-03-02",8.4136,8.4136,8.2383,8.2383,7500.0],["1998-03-03",8.4136,8.4136,8.2383,8.4136,11500.0],["1998-03-04",8.2967,8.5305,8.2967,8.4136,39900.0],["1998-03-05",8.2383,8.4136,8.1799,8.2383,23400.0],["1998-03-06",8.4136,8.472,8.2383,8.472,14600.0],["1998-03-09",8.4136,8.5305,8.2383,8.2383,3300.0],["1998-03-10",8.3552,8.4136,8.2091,8.2967,36500.0],["1998-03-11",8.4136,8.4136,8.2383,8.2383,39100.0],["1998-03-12",8.2967,8.3552,8.1215,8.3552,51600.0],["1998-03-13",8.2383,8.5305,8.2383,8.2967,28000.0],["1998-03-16",8.4136,8.4136,8.2383,8.2967,13300.0],["1998-03-17",8.4136,8.4136,8.2967,8.4136,10100.0],["1998-03-18",8.326,8.5889,8.2967,8.5304,44600.0],["1998-03-19",8.472,9.2316,8.472,9.2316,67900.0],["1998-03-20",9.29,9.3484,9.1147,9.1732,33500.0],["1998-03-23",9.3484,9.3484,8.6473,8.7642,53000.0],["1998-03-24",8.6473,8.7642,8.5889,8.7642,17300.0],["1998-03-25",8.6937,9.1049,8.6937,8.9286,96000.0],["1998-03-26",8.9286,9.0461,8.8699,8.9286,35500.0],["1998-03-27",8.9874,8.9874,8.8699,8.9286,15800.0],["1998-03-30",8.8699,8.9286,8.7524,8.8699,15800.0],["1998-03-31",8.8112,8.9286,8.7524,8.9286,18700.0],["1998-04-01",8.9286,8.9286,8.7524,8.9286,41000.0],["1998-04-02",8.7524,8.9874,8.7524,8.8112,48600.0],["1998-04-03",8.7524,8.8405,8.7524,8.8112,9700.0],["1998-04-06",8.7524,8.8699,8.6937,8.8699,22100.0],["1998-04-07",8.6937,8.8699,8.5175,8.5175,13800.0],["1998-04-08",8.5174,8.7524,8.5174,8.5762,32200.0],["1998-04-09",8.7524,8.8112,8.5175,8.8112,32900.0],["1998-04-13",8.8112,9.0461,8.8112,8.9874,65700.0],["1998-04-14",9.0168,9.1636,8.9286,9.0461,39000.0],["1998-04-15",9.0461,9.1342,8.9874,9.1049,48700.0],["1998-04-16",8.9874,9.1636,8.9874,9.0755,47300.0],["1998-04-17",9.2223,9.2223,8.9286,9.1049,15500.0],["1998-04-20",9.1636,9.1636,8.9874,9.0461,29800.0],["1998-04-21",8.9874,9.2517,8.9874,8.9874,22400.0],["1998-04-22",8.9874,9.1049,8.9874,9.1049,6800.0],["1998-04-23",9.2223,9.2223,8.9874,9.1049,13200.0],["1998-04-24",9.1049,9.1049,9.0461,9.0461,8300.0],["1998-04-27",8.9286,9.1636,8.9286,8.9874,86400.0],["1998-04-28",8.9874,9.1636,8.9286,8.9874,35800.0],["1998-04-29",8.9874,9.0461,8.9874,8.9874,34400.0],["1998-04-30",8.9874,9.0461,8.9874,9.0461,6700.0],["1998-05-01",8.9874,9.1049,8.9874,9.1049,79300.0],["1998-05-04",9.1636,9.1636,8.9874,8.9874,10900.0],["1998-05-05",8.9874,9.0461,8.9874,9.0461,14000.0],["1998-05-06",8.9874,9.0461,8.9874,9.0461,17500.0],["1998-05-07",8.9874,9.0461,8.9286,9.0461,41700.0],["1998-05-08",9.1636,9.2223,8.9874,9.1636,88100.0],["1998-05-11",9.0461,9.1342,8.9874,8.9874,55400.0],["1998-05-12",8.9874,9.1636,8.9874,9.1636,36100.0],["1998-05-13",8.9874,9.1049,8.9874,9.0461,24300.0],["1998-05-14",8.9874,9.1636,8.9874,9.1489,17600.0],["1998-05-15",9.0755,9.1636,9.0755,9.0755,9200.0],["1998-05-18",8.9874,9.2223,8.9874,9.0461,38400.0],["1998-05-19",8.9874,9.1636,8.9874,9.1636,27900.0],["1998-05-20",8.9874,9.1049,8.9874,9.1049,7800.0],["1998-05-21",8.9874,9.1049,8.9874,9.0461,10800.0],["1998-05-22",9.1049,9.1636,9.0461,9.1049,45800.0],["1998-05-26",9.0461,9.1636,9.0461,9.0461,19100.0],["1998-05-27",9.1049,9.1049,8.8112,9.0461,44900.0],["1998-05-28",8.9286,9.1049,8.8112,8.8112,18100.0],["1998-05-29",8.9874,8.9874,8.3412,8.7524,109200.0],["1998-06-01",8.7524,11.3958,8.6349,10.2209,293300.0],["1998-06-02",9.8685,9.8685,9.2223,9.4573,216900.0],["1998-06-03",9.4573,9.516,9.1636,9.1636,50600.0],["1998-06-04",9.3986,9.3986,9.1049,9.1342,12100.0],["1998-06-05",9.1049,9.1049,8.9874,8.9874,7200.0],["1998-06-08",8.9286,9.1049,8.9286,8.9286,12300.0],["1998-06-09",8.9286,9.1049,8.8699,8.9286,5700.0],["1998-06-10",9.0461,9.1049,8.8699,8.8699,18100.0],["1998-06-11",8.9286,9.0461,8.8699,8.9874,9000.0],["1998-06-12",9.0461,9.0461,8.8112,8.8112,73600.0],["1998-06-15",8.8112,8.9286,8.5762,8.5762,95900.0],["1998-06-16",8.6349,8.8699,8.5175,8.7524,163400.0],["1998-06-17",8.9286,8.9286,8.6937,8.8699,14500.0],["1998-06-18",8.8699,9.1049,8.7524,9.0168,25600.0],["1998-06-19",8.9286,9.1636,8.9286,9.1049,26600.0],["1998-06-22",9.0461,9.1636,9.0461,9.1049,9500.0],["1998-06-23",9.0461,9.1489,8.9727,9.0461,51100.0],["1998-06-24",9.0343,9.1229,9.0343,9.0934,8900.0],["1998-06-25",9.1819,9.1819,9.0343,9.1524,26300.0],["1998-06-26",9.0934,9.1524,9.0343,9.1524,26000.0],["1998-06-29",9.1524,9.2114,8.9753,9.0934,41600.0],["1998-06-30",9.0343,9.2115,8.9753,9.1524,72800.0],["1998-07-01",9.0048,9.0934,8.621,8.9162,47000.0],["1998-07-02",8.8572,8.9162,8.7981,8.9162,31500.0],["1998-07-06",8.9753,9.0343,8.8572,8.9162,16300.0],["1998-07-07",8.9162,8.9753,8.7981,8.9162,12000.0],["1998-07-08",8.7981,8.8572,8.7391,8.7981,12100.0],["1998-07-09",8.7981,9.2705,8.7686,9.0343,87900.0],["1998-07-10",8.9753,9.0934,8.9753,9.0343,18400.0],["1998-07-13",9.0343,9.2114,8.9162,9.0638,51900.0],["1998-07-14",8.9753,9.1229,8.9753,9.1229,23600.0],["1998-07-15",9.1007,9.1524,9.0638,9.0934,208400.0],["1998-07-16",9.0934,9.1672,9.0934,9.1672,7000.0],["1998-07-17",9.2115,9.2115,9.0934,9.1229,2300.0],["1998-07-20",9.0934,9.1524,9.0343,9.1524,22500.0],["1998-07-21",9.0934,9.1524,8.9162,8.9753,30100.0],["1998-07-22",8.9162,8.9753,8.8276,8.8572,16200.0],["1998-07-23",8.7981,8.8572,8.68,8.68,33300.0],["1998-07-24",8.68,8.7391,8.621,8.621,21000.0],["1998-07-27",8.621,8.8572,8.4438,8.8572,34400.0],["1998-07-28",8.5324,8.8572,8.2962,8.2962,17200.0],["1998-07-29",8.4438,8.4438,8.2667,8.2667,11000.0],["1998-07-30",8.4438,8.5029,8.2667,8.5029,16700.0],["1998-07-31",8.4438,8.5619,8.4438,8.4438,8000.0],["1998-08-03",8.4438,8.5619,8.4438,8.4438,63700.0],["1998-08-04",8.4143,8.4438,8.1486,8.2667,56200.0],["1998-08-05",8.1486,8.2076,7.8533,7.8533,36500.0],["1998-08-06",7.7943,7.9124,7.5581,7.5581,17400.0],["1998-08-07",7.9124,7.9714,7.6762,7.9124,14500.0],["1998-08-10",8.0305,8.0305,7.8534,7.9714,7600.0],["1998-08-11",7.9124,7.9124,7.3662,7.4105,28100.0],["1998-08-12",7.381,7.7943,7.381,7.7943,58700.0],["1998-08-13",7.7943,7.9124,7.7353,7.7943,53200.0],["1998-08-14",7.7943,7.9124,7.7943,7.7943,65900.0],["1998-08-17",7.7353,7.8238,7.6762,7.8238,29200.0],["1998-08-18",7.7353,7.8238,7.7353,7.7943,15600.0],["1998-08-19",7.7057,7.8829,7.5581,7.7943,54900.0],["1998-08-20",7.7943,7.7943,7.7353,7.7943,14500.0],["1998-08-21",7.8534,7.8534,7.7353,7.7943,14300.0],["1998-08-24",7.7353,7.8534,7.6172,7.6172,8500.0],["1998-08-25",7.6172,7.7353,7.44,7.44,20900.0],["1998-08-26",7.3219,7.3219,6.9676,6.9972,63800.0],["1998-08-27",6.9676,7.0857,6.2,6.3772,78700.0],["1998-08-28",6.4362,6.6724,6.3181,6.5248,59500.0],["1998-08-31",6.6133,6.6133,6.2,6.2,32400.0],["1998-09-01",6.4953,6.6133,6.2,6.4362,158300.0],["1998-09-02",6.7314,7.44,6.7314,7.0857,55200.0],["1998-09-03",7.3219,7.44,6.9676,7.44,29600.0],["1998-09-04",7.3219,7.3219,7.0857,7.2038,55600.0],["1998-09-08",7.2038,7.5581,7.1448,7.44,38900.0],["1998-09-09",7.2038,7.3514,7.2038,7.3219,23600.0],["1998-09-10",7.2038,7.4105,7.2038,7.2924,29500.0],["1998-09-11",7.2038,7.3219,7.2038,7.3219,23800.0],["1998-09-14",7.44,7.7943,7.44,7.5581,115500.0],["1998-09-15",7.5581,7.6762,7.5581,7.5581,60200.0],["1998-09-16",7.7943,7.7943,7.5581,7.6467,29000.0],["1998-09-17",7.4991,7.6467,7.4991,7.6467,6400.0],["1998-09-18",7.7943,7.7943,7.5581,7.6172,16000.0],["1998-09-21",7.4991,7.7353,7.4991,7.7353,20100.0],["1998-09-22",7.5876,7.7353,7.5876,7.7057,11500.0],["1998-09-23",7.6047,7.8424,7.6047,7.8424,30500.0],["1998-09-24",7.6047,8.1989,7.6047,8.1989,23500.0],["1998-09-25",8.08,8.08,7.8424,8.0503,8700.0],["1998-09-28",7.9018,8.5553,7.9018,8.5553,28100.0],["1998-09-29",8.6741,8.6741,8.3177,8.3771,24600.0],["1998-09-30",8.3771,8.4959,7.9018,8.08,6400.0],["1998-10-01",7.9018,7.9612,7.7236,7.8424,98500.0],["1998-10-02",7.7533,7.783,7.6047,7.7236,45000.0],["1998-10-05",7.6641,7.6641,7.4859,7.5453,22700.0],["1998-10-06",7.4859,7.5453,7.4859,7.4859,9900.0],["1998-10-07",7.4859,7.5453,7.3077,7.3671,205900.0],["1998-10-08",7.3077,7.5453,6.6541,7.2483,46300.0],["1998-10-09",7.1294,7.2483,6.773,7.2483,18700.0],["1998-10-12",7.0106,7.3671,7.0106,7.1294,10600.0],["1998-10-13",7.1294,7.3671,7.1294,7.2186,32000.0],["1998-10-14",7.1294,7.3671,7.1294,7.3671,19800.0],["1998-10-15",7.1294,7.4859,7.1294,7.2483,4400.0],["1998-10-16",7.4859,7.6047,7.3671,7.6047,5900.0],["1998-10-19",7.3671,7.5453,7.3671,7.4859,8800.0],["1998-10-20",7.5453,7.783,7.5453,7.6047,21900.0],["1998-10-21",7.7236,7.7236,7.4859,7.6641,11600.0],["1998-10-22",7.6047,7.6047,7.1294,7.2483,21200.0],["1998-10-23",7.0997,7.3077,7.0106,7.3077,16300.0],["1998-10-26",7.3077,7.3671,7.1888,7.1888,7800.0],["1998-10-27",7.3671,7.4859,7.1888,7.4859,10100.0],["1998-10-28",7.4859,7.4859,7.2483,7.4859,6500.0],["1998-10-29",7.1888,7.4859,7.1888,7.1888,5700.0],["1998-10-30",7.1888,7.4562,7.1888,7.4265,6900.0],["1998-11-02",7.4859,7.5453,7.3671,7.3671,26700.0],["1998-11-03",7.278,7.5453,7.278,7.5453,41600.0],["1998-11-04",7.3077,7.5453,7.3077,7.3671,5800.0],["1998-11-05",7.6047,7.6344,7.3671,7.4859,15800.0],["1998-11-06",7.4859,7.7236,7.4859,7.7236,11200.0],["1998-11-09",7.5453,7.9612,7.5453,7.8424,14300.0],["1998-11-10",7.783,7.9612,7.783,7.9612,8400.0],["1998-11-11",7.783,8.0206,7.783,8.0206,4200.0],["1998-11-12",7.783,7.8721,7.6047,7.8721,20900.0],["1998-11-13",7.8721,7.8721,7.6047,7.783,20900.0],["1998-11-16",7.6047,7.783,7.5453,7.6047,4600.0],["1998-11-17",7.6047,7.6047,7.278,7.3671,56700.0],["1998-11-18",7.3671,7.4562,7.3077,7.4265,37800.0],["1998-11-19",7.3671,7.6938,7.3671,7.3671,11300.0],["1998-11-20",7.4265,7.6047,7.3671,7.5453,22100.0],["1998-11-23",7.4859,7.6047,7.4859,7.4859,12400.0],["1998-11-24",7.4859,7.6047,7.4859,7.5453,29400.0],["1998-11-25",7.5453,7.6047,7.4859,7.5453,3900.0],["1998-11-27",7.5453,7.5453,7.5453,7.5453,0.0],["1998-11-30",7.4859,7.7533,7.4859,7.4859,33800.0],["1998-12-01",7.4859,7.7236,7.4859,7.7236,23400.0],["1998-12-02",7.4859,7.8424,7.4859,7.8424,10000.0],["1998-12-03",7.7236,7.8424,7.6047,7.783,3900.0],["1998-12-04",7.6493,7.783,7.6047,7.6047,4100.0],["1998-12-07",7.6047,7.8424,7.6047,7.783,17200.0],["1998-12-08",7.7236,8.08,7.7236,8.0206,12200.0],["1998-12-09",7.8424,8.1394,7.8424,8.1394,11400.0],["1998-12-10",8.08,8.1989,8.08,8.1989,6400.0],["1998-12-11",8.1989,8.1989,8.08,8.1989,5000.0],["1998-12-14",7.9612,8.1989,7.9612,8.08,18200.0],["1998-12-15",8.0206,8.1394,8.0206,8.0206,20900.0],["1998-12-16",8.0206,8.1394,8.0206,8.08,31200.0],["1998-12-17",8.0503,8.1394,8.0503,8.08,18400.0],["1998-12-18",8.08,8.3177,8.0503,8.1691,54900.0],["1998-12-21",8.1394,8.2583,8.08,8.1394,12100.0],["1998-12-22",8.1873,8.3068,8.1873,8.3068,1800.0],["1998-12-23",8.1873,8.3068,8.1873,8.2769,23400.0],["1998-12-24",8.3068,8.3068,8.1873,8.1873,300.0],["1998-12-28",8.3068,8.3217,8.1873,8.1873,13100.0],["1998-12-29",8.1873,8.247,8.1873,8.247,13200.0],["1998-12-30",8.3665,8.3665,8.1873,8.247,7100.0],["1998-12-31",8.1873,8.3068,8.1873,8.3068,18600.0],["1999-01-04",8.247,8.2769,8.0976,8.0976,53700.0],["1999-01-05",8.0976,8.2769,8.0976,8.0976,11700.0],["1999-01-06",8.1275,8.247,7.6494,7.7689,16000.0],["1999-01-07",7.6494,7.9482,7.6494,7.6494,8500.0],["1999-01-08",7.6494,7.9482,7.6494,7.7689,49000.0],["1999-01-11",7.8287,7.9482,7.7092,7.7092,20300.0],["1999-01-12",7.8884,7.8884,7.6195,7.6494,17900.0],["1999-01-13",7.5299,7.6494,7.5299,7.5299,15600.0],["1999-01-14",7.5299,7.8884,7.4701,7.5299,11600.0],["1999-01-15",7.5299,7.7092,7.5299,7.6195,7800.0],["1999-01-19",7.5299,7.7092,7.5299,7.5896,12500.0],["1999-01-20",7.5299,7.7092,7.5299,7.5896,21400.0],["1999-01-21",7.5299,7.6494,7.2908,7.2908,55000.0],["1999-01-22",7.2311,7.3655,7.2311,7.3207,11900.0],["1999-01-25",7.2311,7.261,7.2311,7.2311,19700.0],["1999-01-26",7.1713,7.5299,7.1713,7.2908,4900.0],["1999-01-27",7.2908,7.4104,7.2908,7.2908,35800.0],["1999-01-28",7.2908,7.2908,7.2908,7.2908,11500.0],["1999-01-29",7.2311,7.4402,7.2311,7.4104,144200.0],["1999-02-01",7.3805,7.4104,7.2908,7.2908,18000.0],["1999-02-02",7.3805,7.3805,7.2311,7.2311,18700.0],["1999-02-03",7.2311,7.3805,7.2311,7.3805,29600.0],["1999-02-04",7.2908,7.3805,7.2908,7.2908,27800.0],["1999-02-05",7.2908,7.3207,7.1713,7.1713,14600.0],["1999-02-08",7.1713,7.261,7.1713,7.1713,8300.0],["1999-02-09",7.1713,7.2311,7.1713,7.1713,136400.0],["1999-02-10",7.1713,7.2311,7.1713,7.1713,17500.0],["1999-02-11",7.1713,7.2311,7.1713,7.2311,6400.0],["1999-02-12",7.1713,7.2311,7.1713,7.1713,31300.0],["1999-02-16",7.2012,7.2311,7.1414,7.1713,15100.0],["1999-02-17",7.1116,7.1414,7.1116,7.1116,6800.0],["1999-02-18",7.1116,7.1414,7.1116,7.1414,14100.0],["1999-02-19",7.1414,7.1713,7.1116,7.1116,15400.0],["1999-02-22",7.1116,7.1713,7.1116,7.1116,8200.0],["1999-02-23",7.1115,7.2311,7.1115,7.1713,41800.0],["1999-02-24",7.1116,7.1713,7.0518,7.0518,29000.0],["1999-02-25",7.0518,7.1713,7.0518,7.1713,23400.0],["1999-02-26",7.0518,7.2012,7.0518,7.2012,27700.0],["1999-03-01",7.2012,7.2012,7.1115,7.2012,6400.0],["1999-03-02",7.2311,7.5896,7.2012,7.5299,20800.0],["1999-03-03",7.4701,7.5299,7.4104,7.4104,10900.0],["1999-03-04",7.5,7.5299,7.4104,7.4104,31000.0],["1999-03-05",7.4104,7.5299,7.4104,7.4104,11400.0],["1999-03-08",7.6195,7.6195,7.4402,7.5,16400.0],["1999-03-09",7.4402,7.5299,7.4104,7.5299,25400.0],["1999-03-10",7.4104,7.4701,7.4104,7.4104,32200.0],["1999-03-11",7.5299,7.5299,7.4104,7.5299,11000.0],["1999-03-12",7.4104,7.4104,7.4104,7.4104,9300.0],["1999-03-15",7.5299,7.8586,7.4104,7.6494,23400.0],["1999-03-16",7.5598,7.5896,7.2311,7.2311,13900.0],["1999-03-17",7.2311,7.261,6.992,7.0817,13100.0],["1999-03-18",7.2908,7.2908,7.0518,7.1414,64400.0],["1999-03-19",7.0817,7.1414,7.0219,7.0219,11300.0],["1999-03-22",7.1414,7.1414,6.992,6.992,36400.0],["1999-03-23",6.9622,6.9622,6.9024,6.9024,9000.0],["1999-03-24",6.9204,6.9204,6.7399,6.7399,8000.0],["1999-03-25",6.7399,6.8904,6.7399,6.77,2700.0],["1999-03-26",6.8603,6.9505,6.7399,6.8904,19000.0],["1999-03-29",6.8904,7.0408,6.8904,6.9204,48300.0],["1999-03-30",6.9204,7.0408,6.6797,6.7399,41300.0],["1999-03-31",6.7399,6.7399,6.5895,6.5895,21400.0],["1999-04-01",6.5594,6.5594,6.1381,6.1381,29600.0],["1999-04-05",6.4992,6.4992,6.1381,6.3187,16100.0],["1999-04-06",6.3187,6.439,6.1381,6.1682,23700.0],["1999-04-07",6.2585,6.2585,6.1381,6.2585,29800.0],["1999-04-08",6.2585,6.3187,6.1983,6.2585,18700.0],["1999-04-09",6.3788,6.7399,6.2585,6.5594,29300.0],["1999-04-12",6.5293,6.7399,6.2585,6.4691,53200.0],["1999-04-13",6.439,6.6196,6.2585,6.5594,10400.0],["1999-04-14",6.8603,6.8603,6.439,6.5594,10500.0],["1999-04-15",6.439,6.7399,6.439,6.6797,15200.0],["1999-04-16",6.4992,6.7399,6.3788,6.3788,14200.0],["1999-04-19",6.3788,6.5594,6.2585,6.2886,23500.0],["1999-04-20",6.1983,6.3788,6.1983,6.2284,22200.0],["1999-04-21",6.2585,6.439,6.2585,6.439,173500.0],["1999-04-22",6.3788,6.4992,6.3788,6.439,381700.0],["1999-04-23",6.5594,6.5895,6.3788,6.5594,17500.0],["1999-04-26",6.5594,6.5594,6.3788,6.439,24100.0],["1999-04-27",6.5594,6.7399,6.3788,6.6196,27500.0],["1999-04-28",6.5293,6.6196,6.3788,6.439,5000.0],["1999-04-29",6.4992,6.6196,6.3788,6.439,41100.0],["1999-04-30",6.4691,6.5594,6.3788,6.4691,7000.0],["1999-05-03",6.4992,6.5594,6.4992,6.5594,307300.0],["1999-05-04",6.6196,6.6496,6.4992,6.4992,20900.0],["1999-05-05",6.4992,6.6196,6.4992,6.4992,20800.0],["1999-05-06",6.4992,6.6196,6.4992,6.6196,26700.0],["1999-05-07",6.4992,6.5594,6.4992,6.5293,10700.0],["1999-05-10",6.6496,6.6797,6.4691,6.5293,40800.0],["1999-05-11",6.5293,6.8603,6.5293,6.8603,24100.0],["1999-05-12",6.7399,7.432,6.7399,7.3417,16100.0],["1999-05-13",7.6426,7.7028,7.2815,7.5824,7600.0],["1999-05-14",7.6426,7.6426,7.0408,7.1612,37800.0],["1999-05-17",7.2815,7.2815,7.1612,7.1612,13900.0],["1999-05-18",7.2213,7.4019,7.2213,7.2815,7900.0],["1999-05-19",7.2213,7.2815,7.101,7.2213,10900.0],["1999-05-20",7.101,7.1612,6.4992,6.6196,28100.0],["1999-05-21",6.6196,6.8603,6.6196,6.77,10600.0],["1999-05-24",6.8603,6.9505,6.7399,6.9204,8500.0],["1999-05-25",6.7399,6.9806,6.6797,6.7399,8300.0],["1999-05-26",6.8001,6.9204,6.6797,6.8603,7700.0],["1999-05-27",7.0107,7.0107,6.8603,6.8603,500.0],["1999-05-28",6.7098,7.0107,6.7098,6.7399,12400.0],["1999-06-01",6.8603,7.101,6.8603,7.101,2500.0],["1999-06-02",7.2213,7.2213,6.9204,7.0408,3300.0],["1999-06-03",6.9806,7.2815,6.9806,7.2213,5900.0],["1999-06-04",7.2213,7.7028,7.2213,7.6426,15600.0],["1999-06-07",7.462,7.5222,7.3417,7.3417,3600.0],["1999-06-08",7.5824,7.5824,7.3417,7.3417,4000.0],["1999-06-09",7.462,7.462,7.3417,7.3417,2000.0],["1999-06-10",7.3417,7.4019,7.2815,7.2815,3900.0],["1999-06-11",7.2815,7.2815,7.1612,7.1612,6000.0],["1999-06-14",7.1612,7.1612,7.0408,7.101,2400.0],["1999-06-15",7.101,7.101,6.8904,6.8904,3600.0],["1999-06-16",6.9204,6.9204,6.4691,6.4691,22900.0],["1999-06-17",6.7098,6.7399,6.5895,6.6196,3900.0],["1999-06-18",6.6948,6.8603,6.6196,6.8001,18200.0],["1999-06-21",6.8001,7.1612,6.8001,7.101,43400.0],["1999-06-22",7.1612,7.462,7.0408,7.3417,16500.0],["1999-06-23",7.481,7.5113,7.2993,7.3296,12200.0],["1999-06-24",7.3144,7.5113,7.269,7.3296,16400.0],["1999-06-25",7.2084,7.4507,7.2084,7.4507,5100.0],["1999-06-28",7.4507,7.5719,7.3296,7.5719,8200.0],["1999-06-29",7.269,7.6324,7.269,7.5719,12300.0],["1999-06-30",7.269,7.693,7.269,7.6324,6400.0],["1999-07-01",7.693,7.693,6.9055,7.0267,21600.0],["1999-07-02",6.9055,7.0873,6.845,7.0267,24100.0],["1999-07-06",6.8753,7.0873,6.8147,7.0873,18200.0],["1999-07-07",7.0873,7.0873,6.8753,6.9055,12000.0],["1999-07-08",6.7844,6.9055,6.7844,6.9055,103600.0],["1999-07-09",6.845,7.0267,6.845,6.9964,10800.0],["1999-07-12",7.0267,7.269,6.9964,7.269,21700.0],["1999-07-13",7.0873,7.1478,7.057,7.1478,5700.0],["1999-07-14",7.1478,7.1478,7.0873,7.1478,8700.0],["1999-07-15",7.0873,7.1478,7.0873,7.1478,27900.0],["1999-07-16",7.0873,7.1478,7.0873,7.0873,14700.0],["1999-07-19",7.0267,7.1478,7.0267,7.1478,4500.0],["1999-07-20",7.0873,7.1478,7.0873,7.1478,31500.0],["1999-07-21",7.0873,7.1478,7.0267,7.1176,40400.0],["1999-07-22",7.0267,7.057,6.9661,7.057,23900.0],["1999-07-23",6.9661,6.9661,6.845,6.9661,33900.0],["1999-07-26",7.0267,7.0267,6.845,6.845,24900.0],["1999-07-27",6.845,6.9055,6.845,6.845,2500.0],["1999-07-28",6.9055,7.0267,6.845,6.9055,20800.0],["1999-07-29",7.0267,7.0267,6.845,6.9055,16500.0],["1999-07-30",6.845,6.9661,6.845,6.9661,44500.0],["1999-08-02",6.845,6.9661,6.845,6.9055,27100.0],["1999-08-03",6.845,6.845,6.8147,6.845,37700.0],["1999-08-04",6.9055,6.9055,6.7541,6.845,79000.0],["1999-08-05",6.8147,6.845,6.7844,6.7844,23300.0],["1999-08-06",6.6632,6.7238,6.633,6.6935,14100.0],["1999-08-09",6.6935,6.7844,6.6935,6.7844,53600.0],["1999-08-10",6.6935,6.7844,6.421,6.7844,37000.0],["1999-08-11",6.7844,6.7844,6.5421,6.5421,3400.0],["1999-08-12",6.4815,6.7844,6.4209,6.4815,24500.0],["1999-08-13",6.7238,6.7238,6.4815,6.4815,600.0],["1999-08-16",6.4209,6.7238,6.4209,6.7238,2500.0],["1999-08-17",6.6027,6.845,6.6027,6.7238,4900.0],["1999-08-18",6.4512,6.7844,6.4512,6.7844,16900.0],["1999-08-19",6.6027,6.6027,6.6027,6.6027,2700.0],["1999-08-20",6.6027,6.633,6.6027,6.6027,2400.0],["1999-08-23",6.6027,6.7238,6.6027,6.6027,4100.0],["1999-08-24",6.6027,6.845,6.6027,6.6027,38800.0],["1999-08-25",6.6027,6.6027,6.4209,6.4815,14900.0],["1999-08-26",6.5118,6.6027,6.4209,6.6027,12700.0],["1999-08-27",6.4815,6.5421,6.4815,6.5421,5400.0],["1999-08-30",6.4815,6.6632,6.4815,6.4815,9700.0],["1999-08-31",6.4815,6.5421,6.3604,6.5421,8300.0],["1999-09-01",6.3604,6.5421,6.3604,6.4815,14900.0],["1999-09-02",6.5421,6.5421,6.3604,6.4361,5800.0],["1999-09-03",6.4815,6.6027,6.3907,6.6027,11100.0],["1999-09-07",6.4209,6.5118,6.4209,6.4512,20700.0],["1999-09-08",6.6027,6.6027,6.4209,6.4209,8300.0],["1999-09-09",6.4209,6.4815,6.2998,6.4512,66100.0],["1999-09-10",6.3604,6.4209,6.3604,6.4209,12200.0],["1999-09-13",6.4209,6.4209,6.2998,6.3604,3800.0],["1999-09-14",6.3604,6.4209,6.3604,6.4209,11300.0],["1999-09-15",6.2998,6.5118,6.2998,6.4209,17100.0],["1999-09-16",6.3301,6.3604,6.3301,6.3301,10700.0],["1999-09-17",6.3755,6.5118,6.3301,6.5118,5300.0],["1999-09-20",6.3604,6.4815,6.3301,6.4209,19000.0],["1999-09-21",6.3301,6.4209,6.3301,6.3907,11500.0],["1999-09-22",6.3479,6.4395,6.3479,6.4395,25300.0],["1999-09-23",6.3479,6.47,6.3479,6.3785,66300.0],["1999-09-24",6.2869,6.2869,5.9512,6.1648,10600.0],["1999-09-27",6.2259,6.3479,6.2259,6.3479,4200.0],["1999-09-28",6.3785,6.4395,6.3479,6.4395,41000.0],["1999-09-29",6.3479,6.409,6.3479,6.3479,20600.0],["1999-09-30",6.3479,6.47,6.3479,6.3785,41500.0],["1999-10-01",6.409,6.531,6.3479,6.3479,2200.0],["1999-10-04",6.531,6.5921,6.409,6.409,14500.0],["1999-10-05",6.3479,6.531,6.3479,6.3479,35500.0],["1999-10-06",6.3479,6.47,6.3174,6.3785,7100.0],["1999-10-07",6.3174,6.3785,6.2564,6.3479,3400.0],["1999-10-08",6.2564,6.5921,6.2564,6.5921,12500.0],["1999-10-11",6.6531,6.6531,6.5616,6.5921,66800.0],["1999-10-12",6.6836,6.6836,6.531,6.531,14300.0],["1999-10-13",6.531,6.531,6.3479,6.47,6800.0],["1999-10-14",6.3479,6.47,6.2259,6.2259,6600.0],["1999-10-15",6.2259,6.2411,5.7986,5.9207,14800.0],["1999-10-18",5.9817,6.1648,5.8291,6.0427,215600.0],["1999-10-19",5.9512,6.2259,5.9512,6.2259,40000.0],["1999-10-20",6.2259,6.2259,6.0427,6.0733,2600.0],["1999-10-21",6.0733,6.1038,6.0122,6.0733,7400.0],["1999-10-22",6.0427,6.2869,6.0427,6.2869,20600.0],["1999-10-25",6.3479,6.409,6.2259,6.3479,12100.0],["1999-10-26",6.2259,6.47,6.2259,6.2259,15100.0],["1999-10-27",6.2259,6.409,6.2259,6.3479,10800.0],["1999-10-28",6.3479,6.409,6.3479,6.3785,37800.0],["1999-10-29",6.409,6.7752,6.409,6.531,119100.0],["1999-11-01",6.5616,6.6836,6.531,6.531,24300.0],["1999-11-02",6.5463,6.7752,6.531,6.6836,10700.0],["1999-11-03",6.5921,6.9583,6.5921,6.9583,14200.0],["1999-11-04",6.7142,6.9583,6.7142,6.7447,6400.0],["1999-11-05",6.7142,6.9583,6.7142,6.7447,10300.0],["1999-11-08",6.6531,6.8362,6.6531,6.6836,2200.0],["1999-11-09",6.6531,6.8362,6.6531,6.6531,3400.0],["1999-11-10",6.8362,6.8362,6.5921,6.7142,2900.0],["1999-11-11",6.7142,6.7752,6.5921,6.5921,2700.0],["1999-11-12",6.5921,6.6531,6.5921,6.6531,9700.0],["1999-11-15",6.8362,6.8362,6.5921,6.6226,8700.0],["1999-11-16",6.7142,6.8362,6.7142,6.7447,7800.0],["1999-11-17",6.7142,6.8057,6.6226,6.6531,2700.0],["1999-11-18",6.8057,6.8057,6.5921,6.6226,26600.0],["1999-11-19",6.5921,6.7142,6.5921,6.6836,20200.0],["1999-11-22",6.6226,6.6226,6.531,6.6226,4500.0],["1999-11-23",6.5921,6.6836,6.5921,6.6226,26000.0],["1999-11-24",6.6226,6.8057,6.6226,6.7142,28700.0],["1999-11-26",6.7142,6.7142,6.7142,6.7142,0.0],["1999-11-29",6.6531,6.7142,6.6531,6.7142,13300.0],["1999-11-30",6.5921,6.6531,6.5921,6.6226,13900.0],["1999-12-01",6.6226,6.7142,6.6226,6.6379,14100.0],["1999-12-02",6.5921,6.6531,6.5921,6.6226,19900.0],["1999-12-03",6.6226,6.6684,6.4395,6.531,29200.0],["1999-12-06",6.5005,6.6531,6.47,6.5005,15700.0],["1999-12-07",6.5005,6.531,6.4395,6.47,26200.0],["1999-12-08",6.47,6.5921,6.47,6.5921,24300.0],["1999-12-09",6.47,6.5005,6.2259,6.2259,34800.0],["1999-12-10",6.2564,6.3479,6.2259,6.3479,16500.0],["1999-12-13",6.2869,6.5005,6.2869,6.2869,19200.0],["1999-12-14",6.3632,6.409,6.2869,6.2869,10200.0],["1999-12-15",6.2869,6.3174,6.2869,6.3174,21400.0],["1999-12-16",6.2869,6.3479,6.1648,6.1648,11100.0],["1999-12-17",6.2869,6.2869,6.1648,6.2564,20100.0],["1999-12-20",6.2259,6.2411,6.0427,6.0427,10000.0],["1999-12-21",6.1953,6.2869,6.0427,6.1343,34500.0],["1999-12-22",6.1038,6.1648,5.9817,6.1038,24900.0],["1999-12-23",6.1343,6.1343,5.9817,6.1343,14500.0],["1999-12-27",5.9817,6.1953,5.9817,6.0885,11000.0],["1999-12-28",6.0122,6.1343,5.9817,6.0427,30000.0],["1999-12-29",6.092,6.3073,6.0304,6.1535,18200.0],["1999-12-30",6.1535,6.2766,6.1535,6.2766,18000.0],["1999-12-31",6.1535,6.2766,6.1535,6.1535,33600.0],["2000-01-03",6.2766,6.2766,6.0304,6.215,28800.0],["2000-01-04",5.9689,5.9689,5.5997,5.6612,43700.0],["2000-01-05",5.6305,5.9074,5.2305,5.7843,31700.0],["2000-01-06",5.7228,5.9074,5.6612,5.9074,13500.0],["2000-01-07",5.7535,5.7843,5.7535,5.7535,20000.0],["2000-01-10",5.7535,5.9074,5.692,5.7228,7700.0],["2000-01-11",5.7843,5.8458,5.6612,5.692,27300.0],["2000-01-12",5.7535,5.7843,5.7228,5.7228,9600.0],["2000-01-13",5.9074,5.9074,5.6305,5.6612,43200.0],["2000-01-14",5.6612,5.7843,5.6612,5.7228,30000.0],["2000-01-18",5.7535,5.9074,5.7535,5.9074,25100.0],["2000-01-19",5.8458,6.1535,5.8458,6.1535,31900.0],["2000-01-20",5.9997,6.0304,5.9074,5.9689,38500.0],["2000-01-21",5.9381,6.092,5.9074,5.9381,34800.0],["2000-01-24",6.092,6.092,5.9074,5.9689,13900.0],["2000-01-25",5.9074,5.9074,5.7228,5.7228,8500.0],["2000-01-26",5.7843,5.9689,5.7843,5.8458,10700.0],["2000-01-27",5.9689,6.0304,5.8458,5.9074,24400.0],["2000-01-28",5.9074,5.9997,5.6305,5.6305,16600.0],["2000-01-31",5.6612,5.6612,5.5074,5.6458,14400.0],["2000-02-01",5.5997,5.6151,5.5689,5.5689,4200.0],["2000-02-02",5.5689,5.6612,5.5689,5.6305,4800.0],["2000-02-03",5.6612,5.7535,5.5997,5.7535,13600.0],["2000-02-04",5.5997,5.7228,5.5997,5.7228,4500.0],["2000-02-07",5.5997,5.7381,5.5997,5.5997,7600.0],["2000-02-08",5.5997,5.692,5.5382,5.5997,8200.0],["2000-02-09",5.5382,5.6612,5.5382,5.5382,9000.0],["2000-02-10",5.5382,5.5382,5.3536,5.4151,10300.0],["2000-02-11",5.4151,5.5382,5.2305,5.3228,29600.0],["2000-02-14",5.3382,5.3843,5.0766,5.1382,52700.0],["2000-02-15",5.1689,5.1689,5.0151,5.0151,25300.0],["2000-02-16",5.1689,5.1689,4.9843,5.0459,21000.0],["2000-02-17",4.9843,5.1382,4.9843,5.1074,21800.0],["2000-02-18",5.0459,5.1074,4.9843,5.0151,24300.0],["2000-02-22",5.0459,5.1689,4.9843,4.9843,21100.0],["2000-02-23",4.9843,5.1689,4.9536,4.9843,6500.0],["2000-02-24",4.9843,5.1074,4.9843,5.0459,22700.0],["2000-02-25",5.0766,5.1074,4.8613,4.9228,38000.0],["2000-02-28",4.8613,5.0459,4.8613,5.0459,33400.0],["2000-02-29",4.9843,5.1689,4.9843,5.1689,13600.0],["2000-03-01",5.1074,5.292,4.9843,4.9843,13600.0],["2000-03-02",4.9843,5.1382,4.9843,5.0151,22600.0],["2000-03-03",5.0459,5.292,5.0151,5.0151,35400.0],["2000-03-06",5.0151,5.0459,4.9228,4.9536,43400.0],["2000-03-07",4.8613,4.892,4.7997,4.892,7500.0],["2000-03-08",4.7997,4.9228,4.7997,4.7997,11700.0],["2000-03-09",4.9228,5.0459,4.7997,4.8305,31400.0],["2000-03-10",4.8305,4.8305,4.769,4.769,21600.0],["2000-03-13",4.6767,4.7997,4.6767,4.7382,11000.0],["2000-03-14",4.6767,4.9843,4.6767,4.892,13100.0],["2000-03-15",4.892,5.1382,4.8613,5.1382,25100.0],["2000-03-16",5.1074,5.5382,5.0766,5.4766,16700.0],["2000-03-17",5.3843,5.5382,5.3536,5.5382,43500.0],["2000-03-20",5.5074,5.7228,5.5074,5.7228,5400.0],["2000-03-21",5.5997,5.6612,5.4766,5.4766,22000.0],["2000-03-22",5.4151,5.5074,5.4151,5.5074,19600.0],["2000-03-23",5.4151,5.5382,5.4151,5.5382,4800.0],["2000-03-24",5.6612,5.7843,5.6612,5.7843,14000.0],["2000-03-27",5.7535,5.7843,5.7535,5.7843,10100.0],["2000-03-28",5.7535,5.8151,5.7535,5.7535,11100.0],["2000-03-29",5.9584,5.9584,5.8032,5.8342,13400.0],["2000-03-30",5.8963,5.9273,5.7101,5.9273,68200.0],["2000-03-31",5.8342,5.9273,5.8342,5.9273,7300.0],["2000-04-03",5.8963,5.9273,5.8342,5.8342,1800.0],["2000-04-04",5.8808,5.8808,5.6791,5.8653,13200.0],["2000-04-05",5.7721,5.9583,5.7721,5.9583,7500.0],["2000-04-06",5.8963,5.9428,5.8808,5.8808,3800.0],["2000-04-07",5.8342,5.8653,5.8342,5.8653,7100.0],["2000-04-10",5.9273,5.9273,5.5549,5.6791,7900.0],["2000-04-11",5.8342,5.8342,5.648,5.7101,4800.0],["2000-04-12",5.7411,5.7411,5.7101,5.7101,16500.0],["2000-04-13",5.7721,5.7721,5.679,5.7101,17900.0],["2000-04-14",5.7411,5.7411,5.5549,5.6791,17500.0],["2000-04-17",5.679,5.7721,5.586,5.7721,19100.0],["2000-04-18",5.7101,5.7721,5.648,5.648,14400.0],["2000-04-19",5.6946,5.7101,5.5859,5.5859,9400.0],["2000-04-20",5.648,5.7101,5.648,5.6791,19000.0],["2000-04-24",5.586,5.6015,5.3998,5.4308,154100.0],["2000-04-25",5.4308,5.4308,5.3687,5.3687,30300.0],["2000-04-26",5.3687,5.3998,5.3067,5.3067,21700.0],["2000-04-27",5.2136,5.2756,4.9963,4.9963,19200.0],["2000-04-28",4.9963,5.0894,4.9963,5.0894,12900.0],["2000-05-01",5.0274,5.2756,5.0274,5.1515,19100.0],["2000-05-02",5.0584,5.1205,4.9963,5.0274,9100.0],["2000-05-03",5.2756,5.2756,4.9963,4.9963,7000.0],["2000-05-04",4.9963,5.1515,4.9963,5.1515,19200.0],["2000-05-05",5.0894,5.2136,5.0274,5.0894,55100.0],["2000-05-08",5.2136,5.2446,5.0584,5.1205,61200.0],["2000-05-09",5.0894,5.0894,5.0274,5.0274,34900.0],["2000-05-10",5.0274,5.1205,4.9032,4.9032,28200.0],["2000-05-11",4.9653,5.1205,4.9653,5.0894,12800.0],["2000-05-12",5.0274,5.0274,4.8101,4.9343,30400.0],["2000-05-15",4.8412,5.0274,4.8412,4.9343,21500.0],["2000-05-16",5.0584,5.0739,4.9032,4.9653,35600.0],["2000-05-17",4.9653,4.9653,4.8412,4.8567,21100.0],["2000-05-18",4.8567,5.0274,4.8567,5.0274,30900.0],["2000-05-19",4.9653,5.0274,4.9653,4.9963,42200.0],["2000-05-22",5.0739,5.2756,5.0584,5.0894,10100.0],["2000-05-23",5.0894,5.1515,5.0894,5.1205,16100.0],["2000-05-24",5.2136,5.2756,5.2136,5.2756,30700.0],["2000-05-25",5.2756,5.9583,5.2136,5.7721,177900.0],["2000-05-26",5.7722,5.8342,5.7722,5.8342,34100.0],["2000-05-30",5.8653,5.8963,5.8342,5.8653,17200.0],["2000-05-31",5.8963,6.2687,5.8963,6.2066,42000.0],["2000-06-01",6.2687,6.2687,5.8963,5.9273,23900.0],["2000-06-02",5.9273,5.9584,5.8342,5.8342,7900.0],["2000-06-05",5.7101,5.8963,5.7101,5.7101,14000.0],["2000-06-06",5.8032,5.8032,5.7101,5.7101,2200.0],["2000-06-07",5.7101,5.8032,5.5549,5.5549,18000.0],["2000-06-08",5.5549,5.6092,5.4308,5.4308,6700.0],["2000-06-09",5.4618,5.586,5.4618,5.5704,23800.0],["2000-06-12",5.586,5.617,5.3377,5.3687,60100.0],["2000-06-13",5.3377,5.4463,5.3377,5.3998,8200.0],["2000-06-14",5.3377,5.4929,5.3377,5.3687,8900.0],["2000-06-15",5.3687,5.5549,5.2446,5.3687,58200.0],["2000-06-16",5.5549,5.5549,5.0274,5.0274,35700.0],["2000-06-19",5.0274,5.1515,5.0274,5.1205,7700.0],["2000-06-20",5.3067,5.3067,5.0584,5.1205,26700.0],["2000-06-21",5.0894,5.1205,5.0274,5.0584,20800.0],["2000-06-22",5.0274,5.2756,5.0274,5.2446,26500.0],["2000-06-23",5.1825,5.2136,5.0274,5.0894,30700.0],["2000-06-26",5.0894,5.2136,5.0584,5.2136,47200.0],["2000-06-27",5.2446,5.2446,5.0584,5.0894,20000.0],["2000-06-28",5.1082,5.2963,5.1082,5.2022,32600.0],["2000-06-29",5.2022,5.5156,5.0769,5.4843,92000.0],["2000-06-30",5.3903,6.017,5.1396,5.6723,302700.0],["2000-07-03",5.641,6.1424,5.641,6.0484,113900.0],["2000-07-05",5.923,5.9544,5.829,5.8917,15900.0],["2000-07-06",5.7663,5.8917,5.641,5.7037,30000.0],["2000-07-07",5.8917,5.9544,5.7037,5.9544,15800.0],["2000-07-10",5.8917,5.8917,5.7663,5.7663,4500.0],["2000-07-11",5.8917,5.8917,5.641,5.7037,17300.0],["2000-07-12",5.7663,5.7663,5.5156,5.5783,38300.0],["2000-07-13",5.5783,5.829,5.5156,5.735,17600.0],["2000-07-14",5.829,6.0171,5.829,6.0171,28600.0],["2000-07-17",5.9857,6.0797,5.9857,5.9857,40200.0],["2000-07-18",5.9857,6.1737,5.923,6.1424,19600.0],["2000-07-19",6.1737,6.1737,6.0484,6.0484,16300.0],["2000-07-20",6.0171,6.0171,5.7663,5.8917,8800.0],["2000-07-21",5.8917,6.0797,5.829,5.8604,17200.0],["2000-07-24",5.8604,5.9544,5.8604,5.9544,12800.0],["2000-07-25",5.9544,5.9544,5.8917,5.8917,16300.0],["2000-07-26",5.9074,5.923,5.8917,5.8917,10900.0],["2000-07-27",5.923,5.923,5.8917,5.8917,19200.0],["2000-07-28",5.923,5.923,5.7742,5.7742,2900.0],["2000-07-31",5.7663,5.923,5.7663,5.7977,16800.0],["2000-08-01",5.7977,5.8917,5.7977,5.8917,19300.0],["2000-08-02",5.829,5.8917,5.7663,5.7663,17500.0],["2000-08-03",5.7663,5.7977,5.7663,5.7977,4000.0],["2000-08-04",5.829,5.8917,5.7663,5.8917,4500.0],["2000-08-07",5.7977,5.923,5.7977,5.8917,13400.0],["2000-08-08",5.8917,6.0171,5.8917,5.9857,29800.0],["2000-08-09",5.9544,5.9857,5.9544,5.9857,5100.0],["2000-08-10",5.9544,6.5185,5.9544,6.3931,44600.0],["2000-08-11",6.1737,7.0826,6.1737,7.0199,35300.0],["2000-08-14",6.8319,7.0199,6.8319,6.9572,54400.0],["2000-08-15",6.9572,6.9572,6.6438,6.8945,24800.0],["2000-08-16",6.6752,6.7535,6.5811,6.5811,12700.0],["2000-08-17",6.5185,6.6438,6.5185,6.6047,6100.0],["2000-08-18",6.6125,6.6125,6.5185,6.5498,2900.0],["2000-08-21",6.4558,6.5498,6.3931,6.3931,6200.0],["2000-08-22",6.5185,6.5811,6.4558,6.5811,5500.0],["2000-08-23",6.5185,6.6125,6.4558,6.6125,5200.0],["2000-08-24",6.7065,6.7692,6.7065,6.7692,1400.0],["2000-08-25",6.7692,6.9572,6.7692,6.8632,5000.0],["2000-08-28",6.8632,6.8945,6.7378,6.8632,16100.0],["2000-08-29",6.8319,6.8319,6.7692,6.7692,15300.0],["2000-08-30",6.7692,6.8319,6.7692,6.7692,26500.0],["2000-08-31",6.8319,7.0199,6.7692,6.9259,22700.0],["2000-09-01",7.0199,7.0199,6.8945,6.9572,22900.0],["2000-09-05",6.8632,6.8945,6.8632,6.8945,15000.0],["2000-09-06",6.8632,7.0199,6.8632,7.0199,15100.0],["2000-09-07",6.8632,7.2079,6.8632,7.0826,24800.0],["2000-09-08",7.0826,7.2079,7.0826,7.1139,46300.0],["2000-09-11",7.0826,7.0826,6.8945,6.9886,26400.0],["2000-09-12",6.9886,7.1452,6.9886,7.0199,3600.0],["2000-09-13",7.1139,7.1452,7.0199,7.1139,10100.0],["2000-09-14",7.1452,7.3019,7.0826,7.2706,28600.0],["2000-09-15",7.2706,7.3333,7.2706,7.3019,53000.0],["2000-09-18",7.2706,7.3019,7.2706,7.3019,3000.0],["2000-09-19",7.2863,7.49,7.2706,7.49,16900.0],["2000-09-20",7.49,7.584,7.4586,7.584,12800.0],["2000-09-21",6.5185,7.0199,6.2678,6.2678,9700.0],["2000-09-22",6.017,6.5185,5.7037,6.3931,24500.0],["2000-09-25",6.4558,6.5185,6.3931,6.3931,10700.0],["2000-09-26",6.3931,6.3931,6.3931,6.3931,11700.0],["2000-09-27",6.4437,6.4437,6.2225,6.2225,56700.0],["2000-09-28",6.2225,6.2225,6.1594,6.191,3800.0],["2000-09-29",6.1278,6.3173,6.0646,6.0646,13000.0],["2000-10-02",6.0646,6.0646,5.8119,5.8119,35800.0],["2000-10-03",5.8119,5.8119,5.4329,5.4329,19700.0],["2000-10-04",5.4961,5.4961,5.4961,5.4961,2700.0],["2000-10-05",5.5908,5.7488,5.5276,5.7488,54600.0],["2000-10-06",5.6224,5.6856,5.4961,5.4961,14100.0],["2000-10-09",5.4961,5.4961,5.4961,5.4961,7100.0],["2000-10-10",5.5592,5.6856,5.4961,5.6856,4600.0],["2000-10-11",5.5592,5.5592,5.4961,5.4961,1600.0],["2000-10-12",5.6224,5.6224,5.275,5.275,6400.0],["2000-10-13",5.3381,5.6856,5.3065,5.6856,43400.0],["2000-10-16",5.6856,5.7803,5.6224,5.7172,18300.0],["2000-10-17",5.7172,5.7803,5.5276,5.6224,22800.0],["2000-10-18",5.6856,5.6856,5.5276,5.5592,3000.0],["2000-10-19",5.5908,5.6224,5.5908,5.6224,6200.0],["2000-10-20",5.7172,5.7172,5.6224,5.6224,2100.0],["2000-10-23",5.5592,5.5592,5.4329,5.4329,4600.0],["2000-10-24",5.575,5.575,5.4645,5.5592,3200.0],["2000-10-25",5.5592,5.7172,5.4645,5.4645,3400.0],["2000-10-26",5.4645,5.4645,5.275,5.275,2000.0],["2000-10-27",5.3381,5.3381,5.2434,5.275,6000.0],["2000-10-30",5.275,5.4329,5.1802,5.275,18500.0],["2000-10-31",5.3065,5.4961,5.3065,5.4329,16900.0],["2000-11-01",5.5592,5.6856,5.5276,5.5908,3800.0],["2000-11-02",5.6856,5.6856,5.4329,5.4329,7400.0],["2000-11-03",5.4645,5.6224,5.4645,5.5592,2400.0],["2000-11-06",5.4961,5.5592,5.4961,5.5276,2800.0],["2000-11-07",5.5276,5.7172,5.5276,5.7093,9800.0],["2000-11-08",5.7172,5.7172,5.6856,5.7014,1800.0],["2000-11-09",5.654,5.6856,5.654,5.654,65000.0],["2000-11-10",5.4961,5.8751,5.4961,5.8751,25800.0],["2000-11-13",5.6382,6.2541,5.5276,6.1594,39400.0],["2000-11-14",6.2541,6.2541,5.9067,6.0014,12000.0],["2000-11-15",5.9383,6.0014,5.9067,6.0014,5000.0],["2000-11-16",5.8435,5.8435,5.6856,5.6856,11600.0],["2000-11-17",5.9067,5.9067,5.7172,5.7172,2100.0],["2000-11-20",5.654,5.7803,5.654,5.7803,1000.0],["2000-11-21",5.6856,5.8119,5.6856,5.8119,1600.0],["2000-11-22",5.7488,5.8119,5.7488,5.8119,2600.0],["2000-11-24",5.8119,5.8119,5.7488,5.7488,600.0],["2000-11-27",5.8119,5.8119,5.6856,5.7803,8700.0],["2000-11-28",5.7172,5.7172,5.6856,5.7172,3200.0],["2000-11-29",5.7172,5.7172,5.6224,5.7172,33300.0],["2000-11-30",5.7172,5.8435,5.6856,5.8435,8300.0],["2000-12-01",5.8119,5.8119,5.6856,5.7645,2600.0],["2000-12-04",5.7488,5.8435,5.6856,5.6856,15100.0],["2000-12-05",5.6856,5.9067,5.6856,5.9067,78700.0],["2000-12-06",5.6856,6.0646,5.6856,5.8751,12400.0],["2000-12-07",5.8751,5.8751,5.7488,5.7488,4800.0],["2000-12-08",5.7488,6.0014,5.7488,6.0014,12200.0],["2000-12-11",5.8435,6.033,5.8435,6.0014,11100.0],["2000-12-12",6.0014,6.191,5.9067,6.0014,26700.0],["2000-12-13",5.8751,5.9383,5.7803,5.8435,29900.0],["2000-12-14",5.8435,5.8751,5.8435,5.8751,16400.0],["2000-12-15",5.9067,5.9383,5.8435,5.8435,14500.0],["2000-12-18",5.6856,6.0014,5.6856,5.9067,15900.0],["2000-12-19",5.8751,6.0646,5.8751,6.033,19100.0],["2000-12-20",5.8751,6.0646,5.8751,6.0014,1900.0],["2000-12-21",6.0962,6.0962,5.9383,6.0962,4800.0],["2000-12-22",6.033,6.0488,5.9067,5.9699,8400.0],["2000-12-26",5.9699,6.2541,5.9067,6.2541,11700.0],["2000-12-27",5.9866,6.2414,5.9866,6.2414,24000.0],["2000-12-28",6.0822,6.2414,6.0822,6.2414,26400.0],["2000-12-29",6.114,6.3688,6.114,6.3688,23100.0],["2001-01-02",6.1857,6.3051,6.1777,6.1777,4500.0],["2001-01-03",6.3608,6.3688,6.0503,6.3688,5700.0],["2001-01-04",6.2096,7.4515,6.114,7.4196,80200.0],["2001-01-05",7.133,7.6425,7.133,7.5152,72200.0],["2001-01-08",7.2604,7.5152,7.0056,7.2604,17000.0],["2001-01-09",7.2922,7.2922,7.0056,7.0375,6200.0],["2001-01-10",7.0375,7.1649,6.4961,6.7509,27700.0],["2001-01-11",6.8146,7.0693,6.7827,7.0693,1800.0],["2001-01-12",6.7509,7.1967,6.7509,7.133,35900.0],["2001-01-16",7.133,7.1967,6.9101,7.1967,6200.0],["2001-01-17",7.1967,7.2604,7.0056,7.133,7100.0],["2001-01-18",7.0056,7.2604,6.8146,6.8146,11200.0],["2001-01-19",6.7509,6.8783,6.6235,6.6235,12900.0],["2001-01-22",6.6554,7.2604,6.6554,7.2604,48600.0],["2001-01-23",7.1649,7.3878,7.133,7.3878,5100.0],["2001-01-24",7.133,7.1967,7.0056,7.133,4300.0],["2001-01-25",7.0056,7.1967,7.0056,7.1967,7400.0],["2001-01-26",7.0057,7.4037,7.0057,7.3241,31100.0],["2001-01-29",7.3559,7.5152,7.3241,7.4833,91200.0],["2001-01-30",7.3878,7.5788,7.3878,7.4833,45700.0],["2001-01-31",7.5788,7.5788,7.3878,7.3878,59700.0],["2001-02-01",7.3878,7.5152,7.3878,7.4833,9800.0],["2001-02-02",7.5152,7.5788,7.4515,7.4515,12600.0],["2001-02-05",7.4674,7.5152,7.4515,7.5152,16300.0],["2001-02-06",7.4992,7.5152,7.4515,7.5152,1700.0],["2001-02-07",7.4515,7.5788,7.4515,7.5152,14500.0],["2001-02-08",7.5152,7.5152,7.4515,7.5152,5100.0],["2001-02-09",7.4833,7.4833,7.4515,7.4515,3400.0],["2001-02-12",7.5788,7.5788,7.4833,7.5788,16600.0],["2001-02-13",7.5788,7.6425,7.547,7.6425,22200.0],["2001-02-14",7.5152,7.6425,7.4833,7.6425,10400.0],["2001-02-15",7.6425,7.6425,7.3878,7.3878,7000.0],["2001-02-16",7.4515,7.4515,7.2604,7.2604,2800.0],["2001-02-20",7.2604,7.2604,7.1967,7.1967,10200.0],["2001-02-21",7.133,7.1649,7.0057,7.1091,18200.0],["2001-02-22",7.2604,7.2604,7.1967,7.1967,1600.0],["2001-02-23",7.2922,7.3241,7.1967,7.3241,7400.0],["2001-02-26",7.3241,7.4515,7.2126,7.4515,25400.0],["2001-02-27",7.5152,7.547,7.2604,7.2604,8300.0],["2001-02-28",7.2604,7.5151,7.2604,7.4196,3300.0],["2001-03-01",7.3241,7.4196,7.3241,7.3878,10300.0],["2001-03-02",7.3878,7.7062,7.3878,7.6425,18500.0],["2001-03-05",7.6425,7.6425,7.3241,7.3241,14200.0],["2001-03-06",7.3559,7.6425,7.3241,7.5788,50100.0],["2001-03-07",7.6107,7.6425,7.5152,7.5152,1900.0],["2001-03-08",7.6425,7.6425,7.4515,7.4515,8500.0],["2001-03-09",7.3241,7.5788,7.3241,7.3878,8400.0],["2001-03-12",7.3241,7.4515,7.0693,7.0853,11700.0],["2001-03-13",7.1012,7.3878,6.942,7.2604,6200.0],["2001-03-14",6.8783,7.133,6.8783,7.0375,10600.0],["2001-03-15",7.0375,7.0693,6.7509,6.7509,7400.0],["2001-03-16",6.8783,7.0056,6.6235,6.8146,21600.0],["2001-03-19",6.6872,6.9101,6.6872,6.9022,9300.0],["2001-03-20",6.8783,7.1012,6.8464,7.0375,15800.0],["2001-03-21",7.1012,7.1012,6.8146,6.8146,1500.0],["2001-03-22",7.0693,7.133,6.8225,7.133,23100.0],["2001-03-23",6.7509,7.133,6.7509,7.1012,11800.0],["2001-03-26",7.1012,7.1808,7.0693,7.133,8700.0],["2001-03-27",7.133,7.2604,7.1012,7.2604,6800.0],["2001-03-28",7.1564,7.1885,6.9639,7.0601,26300.0],["2001-03-29",7.1243,7.1885,7.0601,7.1885,24900.0],["2001-03-30",7.2527,7.702,7.2527,7.702,25100.0],["2001-04-02",7.5094,7.5736,7.3169,7.3811,19500.0],["2001-04-03",7.4132,7.4452,7.1885,7.2848,25800.0],["2001-04-04",7.2527,7.3169,7.2206,7.2206,7300.0],["2001-04-05",7.3169,7.5736,7.2206,7.5736,35500.0],["2001-04-06",7.4452,7.5736,7.349,7.4452,8100.0],["2001-04-09",7.5736,7.5736,7.3939,7.4504,9800.0],["2001-04-10",7.5017,7.5017,7.3939,7.5017,25200.0],["2001-04-11",7.5736,7.8047,7.5736,7.7277,28800.0],["2001-04-12",7.702,7.702,7.399,7.5736,15900.0],["2001-04-16",7.5736,7.779,7.5736,7.779,47500.0],["2001-04-17",7.702,7.8047,7.702,7.702,12600.0],["2001-04-18",7.702,7.7687,7.5736,7.7379,15900.0],["2001-04-19",7.6044,7.7687,7.6044,7.7687,14000.0],["2001-04-20",7.6814,7.7174,7.6763,7.702,11900.0],["2001-04-23",7.7174,7.7687,7.6814,7.7277,14700.0],["2001-04-24",7.7533,7.7687,7.7328,7.7636,17100.0],["2001-04-25",7.8047,8.5954,7.7071,8.4003,22500.0],["2001-04-26",8.1641,8.3438,8.0614,8.2154,116200.0],["2001-04-27",8.2154,8.2154,7.9844,8.1898,12800.0],["2001-04-30",8.2154,8.2257,8.0922,8.1128,54700.0],["2001-05-01",8.2103,8.2925,8.1128,8.2154,168700.0],["2001-05-02",8.2103,8.2154,8.1641,8.1692,54100.0],["2001-05-03",8.0614,8.0871,7.9587,7.9587,13200.0],["2001-05-04",7.9587,8.0871,7.7277,7.9587,452400.0],["2001-05-07",7.9947,8.0614,7.779,8.0203,6300.0],["2001-05-08",7.8458,8.2411,7.8458,8.2411,23600.0],["2001-05-09",8.2565,8.3952,8.2154,8.2925,156100.0],["2001-05-10",8.3181,8.3695,8.236,8.2668,47600.0],["2001-05-11",8.2668,8.3027,8.2668,8.2668,13600.0],["2001-05-14",8.2668,8.3335,8.2668,8.2976,6800.0],["2001-05-15",8.2668,8.4208,8.2668,8.2771,11800.0],["2001-05-16",8.3079,8.4157,8.2668,8.3952,33200.0],["2001-05-17",8.3695,8.7186,8.3695,8.5492,63500.0],["2001-05-18",8.6108,8.6724,8.5595,8.5749,5800.0],["2001-05-21",8.6211,8.7546,8.6211,8.7032,41700.0],["2001-05-22",8.7546,9.2424,8.7032,9.1037,39700.0],["2001-05-23",8.96,8.9856,8.7289,8.7546,65600.0],["2001-05-24",8.7546,8.7546,8.4208,8.4208,26300.0],["2001-05-25",8.4208,8.4465,8.349,8.3695,7600.0],["2001-05-29",8.3489,8.3489,8.1384,8.1384,9200.0],["2001-05-30",8.1384,8.2154,8.1384,8.1898,28700.0],["2001-05-31",8.1641,8.3798,8.1384,8.2668,15800.0],["2001-06-01",8.2154,8.6005,8.2154,8.6005,28300.0],["2001-06-04",8.5235,8.7495,8.5235,8.7392,4900.0],["2001-06-05",8.657,8.7803,8.657,8.7803,14000.0],["2001-06-06",8.7289,9.0883,8.7289,8.9343,25100.0],["2001-06-07",8.883,9.0883,8.883,9.0113,72000.0],["2001-06-08",8.9343,9.15,8.9343,9.15,8200.0],["2001-06-11",9.1448,10.2642,9.0524,9.8072,51300.0],["2001-06-12",9.7302,9.8842,8.9856,9.2167,104300.0],["2001-06-13",9.1397,9.4991,9.1397,9.4991,24100.0],["2001-06-14",9.4991,9.4991,9.1654,9.1654,7200.0],["2001-06-15",9.2372,9.3964,9.2167,9.381,30900.0],["2001-06-18",9.2937,9.7199,9.2937,9.7199,13100.0],["2001-06-19",9.725,9.9407,9.7199,9.7353,20300.0],["2001-06-20",9.684,9.9972,9.6275,9.9612,44500.0],["2001-06-21",9.8791,9.8791,9.5556,9.7302,14300.0],["2001-06-22",9.6275,9.9099,9.6275,9.7302,7100.0],["2001-06-25",9.9099,9.9099,9.4067,9.4067,7100.0],["2001-06-26",9.3913,9.9818,9.191,9.9818,55400.0],["2001-06-27",9.9146,10.0696,9.8114,9.9921,31000.0],["2001-06-28",9.9508,10.0179,9.8372,9.9043,14900.0],["2001-06-29",9.8423,10.2245,9.8114,10.1935,74700.0],["2001-07-02",10.2245,10.3277,9.9456,10.2245,37900.0],["2001-07-03",10.3174,10.3226,9.8165,10.1987,6100.0],["2001-07-05",10.2038,10.3019,10.2038,10.2813,4200.0],["2001-07-06",10.2554,10.431,10.2554,10.2761,23100.0],["2001-07-09",10.3277,10.5343,10.2709,10.4104,58900.0],["2001-07-10",10.3587,10.5343,10.3587,10.3845,31400.0],["2001-07-11",10.5343,10.555,10.3536,10.5343,18400.0],["2001-07-12",10.5343,10.5343,10.2813,10.5085,29000.0],["2001-07-13",10.5085,11.0455,10.2813,10.9216,37000.0],["2001-07-16",10.87,10.87,10.4827,10.4982,38500.0],["2001-07-17",10.5859,10.5859,9.4447,9.5738,50200.0],["2001-07-18",9.4034,9.5583,9.4034,9.5583,12500.0],["2001-07-19",9.548,10.3226,9.5273,10.0954,35900.0],["2001-07-20",10.1005,10.2503,9.8888,10.24,22600.0],["2001-07-23",10.24,10.3536,10.0696,10.3226,53300.0],["2001-07-24",10.3536,10.4104,10.3019,10.3536,29100.0],["2001-07-25",10.1728,10.4568,10.1728,10.4517,46900.0],["2001-07-26",10.4465,10.6995,10.3432,10.4052,22800.0],["2001-07-27",10.4827,10.7409,10.4568,10.6118,12500.0],["2001-07-30",10.715,10.7667,10.3277,10.3794,11200.0],["2001-07-31",10.431,10.7667,10.0954,10.0954,16000.0],["2001-08-01",10.4517,10.8183,10.3536,10.8183,45400.0],["2001-08-02",10.8183,10.8183,10.5343,10.6014,9600.0],["2001-08-03",10.5343,10.8183,10.4568,10.4827,19700.0],["2001-08-06",10.808,10.8958,10.5498,10.6892,50900.0],["2001-08-07",10.6634,10.7409,10.2761,10.4052,42600.0],["2001-08-08",10.3071,10.5085,10.0179,10.0696,4100.0],["2001-08-09",10.0954,10.3691,9.6564,10.3329,15500.0],["2001-08-10",10.0954,10.0954,9.7132,9.863,42000.0],["2001-08-13",9.863,10.0179,9.7855,9.8682,8400.0],["2001-08-14",9.8682,10.0644,9.8423,10.0644,21800.0],["2001-08-15",10.0696,10.3432,9.9405,10.1987,32300.0],["2001-08-16",10.3019,10.7409,10.0747,10.715,11300.0],["2001-08-17",10.6634,10.715,10.3071,10.3381,17600.0],["2001-08-20",10.5343,11.185,10.3536,11.1023,28800.0],["2001-08-21",11.0404,11.3089,10.7615,11.2572,25500.0],["2001-08-22",11.1023,11.2572,10.7357,11.2572,39300.0],["2001-08-23",10.9061,11.2572,10.9061,11.2056,37000.0],["2001-08-24",11.1798,11.2572,10.8751,11.2263,30500.0],["2001-08-27",11.2263,11.2314,10.6892,11.0817,13100.0],["2001-08-28",10.9268,11.1023,10.1625,10.1987,22900.0],["2001-08-29",10.1573,10.4155,9.4499,9.4499,14100.0],["2001-08-30",9.5273,9.6255,9.1401,9.4344,18900.0],["2001-08-31",9.4344,9.4344,9.1091,9.233,8900.0],["2001-09-04",9.2175,9.8733,9.2175,9.8682,12200.0],["2001-09-05",9.6616,9.6616,8.887,8.9903,26500.0],["2001-09-06",9.1401,9.1659,8.8509,8.8767,23400.0],["2001-09-07",8.9593,8.9593,8.7321,8.7786,18300.0],["2001-09-10",8.7786,8.9025,8.7424,8.8819,17500.0],["2001-09-17",8.7786,9.1401,8.5978,8.8612,21300.0],["2001-09-18",8.7734,8.7734,8.5204,8.6133,16400.0],["2001-09-19",8.6443,8.7269,8.2725,8.6237,19700.0],["2001-09-20",8.4946,8.6237,8.1692,8.1692,6900.0],["2001-09-21",7.8749,8.4481,7.689,8.1899,47700.0],["2001-09-24",8.319,8.5462,8.2983,8.541,11700.0],["2001-09-25",8.6185,8.7528,7.9834,8.5979,45500.0],["2001-09-26",8.733,8.733,8.3119,8.4211,19200.0],["2001-09-27",8.5719,8.6238,8.2652,8.5979,8700.0],["2001-09-28",8.6914,8.8214,8.2392,8.4731,33700.0],["2001-10-01",8.4835,8.4835,7.8597,8.1144,25800.0],["2001-10-02",7.9013,8.3899,7.6154,8.1612,18100.0],["2001-10-03",8.1612,8.603,8.0001,8.603,35400.0],["2001-10-04",8.5303,8.733,8.4523,8.707,30500.0],["2001-10-05",8.759,9.0137,8.5771,9.0137,31600.0],["2001-10-08",8.8214,9.3568,8.6602,9.1125,18700.0],["2001-10-09",9.3568,9.3568,8.9981,9.0189,7400.0],["2001-10-10",9.1489,9.9286,8.9929,9.9286,18500.0],["2001-10-11",9.9234,9.9546,9.4088,9.9546,14200.0],["2001-10-12",9.6167,9.8714,9.4763,9.8714,10000.0],["2001-10-15",9.8766,9.8766,9.3568,9.3568,117200.0],["2001-10-16",9.7726,10.2613,9.4348,10.2613,53500.0],["2001-10-17",10.1157,10.4484,9.8506,9.8818,42000.0],["2001-10-18",10.1833,10.7395,10.1833,10.3185,34300.0],["2001-10-19",10.4484,10.5212,10.2405,10.5212,30700.0],["2001-10-22",10.3185,10.8071,10.3185,10.8071,12400.0],["2001-10-23",10.8903,11.0046,10.3964,10.8123,32300.0],["2001-10-24",10.6875,10.7967,10.6563,10.7083,7700.0],["2001-10-25",10.7967,10.7967,10.3445,10.4484,45300.0],["2001-10-26",10.5004,10.6927,10.3496,10.6875,18400.0],["2001-10-29",10.7083,10.7083,9.5179,9.5647,23400.0],["2001-10-30",10.0793,10.0845,9.5387,9.9026,13300.0],["2001-10-31",9.7467,10.1105,9.6895,10.1105,21400.0],["2001-11-01",9.8142,10.1105,9.8142,10.0741,14000.0],["2001-11-02",9.913,10.1885,9.913,10.0014,8400.0],["2001-11-05",9.9286,10.1833,9.9286,10.0637,3100.0],["2001-11-06",10.1105,10.3964,9.9806,10.3964,9100.0],["2001-11-07",10.1625,10.3964,10.0534,10.0586,14000.0],["2001-11-08",10.1365,10.3133,10.1365,10.1365,11600.0],["2001-11-09",10.3133,10.5264,10.1365,10.3964,25400.0],["2001-11-12",10.5108,10.8123,10.5056,10.7603,6700.0],["2001-11-13",10.8071,10.9007,10.7239,10.7239,23300.0],["2001-11-14",10.594,10.7603,10.4224,10.5264,9100.0],["2001-11-15",10.4328,10.7343,10.3704,10.3704,3800.0],["2001-11-16",10.5004,10.6667,10.3237,10.5316,25300.0],["2001-11-19",10.5264,10.9163,10.5264,10.9111,16800.0],["2001-11-20",10.7603,11.3321,10.7343,11.3165,74500.0],["2001-11-21",11.3165,11.5296,11.0254,11.0254,35600.0],["2001-11-23",11.3061,11.3321,11.0982,11.3009,2300.0],["2001-11-26",11.4361,11.4465,11.0202,11.0202,17400.0],["2001-11-27",11.1762,11.2749,10.8383,10.9111,7300.0],["2001-11-28",10.8331,10.8331,10.4692,10.5264,13600.0],["2001-11-29",10.6252,11.4361,10.5264,11.4361,18800.0],["2001-11-30",10.6615,11.0618,10.5524,10.6044,21900.0],["2001-12-03",10.6044,10.6096,10.5264,10.5264,3000.0],["2001-12-04",10.9163,10.9266,10.6096,10.9266,10800.0],["2001-12-05",10.9682,10.9682,10.7967,10.9682,22300.0],["2001-12-06",10.9682,10.9682,10.6875,10.6979,19600.0],["2001-12-07",10.6979,10.9007,10.6096,10.6563,3200.0],["2001-12-10",10.7863,10.8591,10.4224,10.5004,6200.0],["2001-12-11",10.4224,10.7447,10.4224,10.5368,4400.0],["2001-12-12",10.5368,10.5732,10.3445,10.4692,11600.0],["2001-12-13",10.3964,10.4432,10.2925,10.2925,7100.0],["2001-12-14",10.3964,10.6044,10.2821,10.6044,14600.0],["2001-12-17",10.4016,10.6304,10.0326,10.6304,40400.0],["2001-12-18",10.3964,10.6927,10.2925,10.6927,10200.0],["2001-12-19",10.4796,10.7603,10.4796,10.6096,28800.0],["2001-12-20",10.6044,10.6044,10.3185,10.3704,30700.0],["2001-12-21",10.2197,10.4276,10.1885,10.4276,64700.0],["2001-12-24",10.3964,10.3964,10.2145,10.3964,5100.0],["2001-12-26",10.4853,10.663,10.4382,10.663,3600.0],["2001-12-27",10.7676,11.3164,10.6055,11.3164,27400.0],["2001-12-28",11.3425,11.5255,11.2118,11.4209,31800.0],["2001-12-31",11.4209,12.0168,11.2118,11.2327,49800.0],["2002-01-02",11.2223,11.4,11.2223,11.4,23600.0],["2002-01-03",11.4836,11.6195,11.3164,11.5516,7800.0],["2002-01-04",11.5516,11.7868,11.3686,11.7607,20400.0],["2002-01-07",11.4471,11.7816,11.4261,11.4993,23200.0],["2002-01-08",11.4523,11.6195,11.2327,11.4784,8000.0],["2002-01-09",11.4784,11.5255,11.2693,11.4941,24600.0],["2002-01-10",11.3425,11.6039,11.238,11.6039,13400.0],["2002-01-11",11.4784,11.7345,11.4261,11.6927,30000.0],["2002-01-14",11.7084,11.7554,11.3321,11.5777,23500.0],["2002-01-15",11.2955,11.7607,11.2955,11.63,56300.0],["2002-01-16",11.4993,11.7607,11.4993,11.63,11500.0],["2002-01-17",11.583,11.7607,11.583,11.6561,27700.0],["2002-01-18",11.6143,11.7868,11.5777,11.6352,31700.0],["2002-01-22",11.5621,11.5621,11.285,11.3268,13300.0],["2002-01-23",11.2693,11.7554,11.2118,11.7554,64900.0],["2002-01-24",11.7084,11.9279,11.5046,11.5673,18900.0],["2002-01-25",11.9436,11.9436,11.2118,11.2902,68800.0],["2002-01-28",11.4523,11.4575,11.2118,11.3059,20600.0],["2002-01-29",11.2171,11.4209,11.2118,11.4209,15100.0],["2002-01-30",11.2118,11.8861,11.2118,11.8391,26300.0],["2002-01-31",11.7398,11.7398,11.5098,11.5516,41000.0],["2002-02-01",11.5516,11.6561,11.4836,11.4993,10800.0],["2002-02-04",11.5045,11.5045,11.2118,11.3425,19200.0],["2002-02-05",11.2118,11.3164,11.1648,11.3164,23600.0],["2002-02-06",11.4471,11.6979,11.2014,11.6561,23800.0],["2002-02-07",11.7293,11.7293,11.3268,11.4993,37500.0],["2002-02-08",11.5255,11.7345,11.4993,11.6561,27500.0],["2002-02-11",11.7607,11.7607,11.4941,11.6561,55900.0],["2002-02-12",11.6039,11.7084,11.5516,11.63,29200.0],["2002-02-13",11.6039,12.022,11.6039,12.0168,64400.0],["2002-02-14",12.022,12.2834,12.022,12.1788,33100.0],["2002-02-15",12.0743,12.644,12.0743,12.6283,26700.0],["2002-02-19",12.7067,13.5535,12.1579,13.0674,126400.0],["2002-02-20",12.9995,13.0935,12.5499,13.0935,29100.0],["2002-02-21",12.9681,13.0674,12.4402,12.4454,27800.0],["2002-02-22",12.6754,12.6754,12.1109,12.6493,23900.0],["2002-02-25",12.6127,12.6702,12.137,12.1422,12500.0],["2002-02-26",12.1422,12.3095,12.1422,12.2311,11900.0],["2002-02-27",12.1997,12.2834,12.1841,12.2781,10500.0],["2002-02-28",12.1736,12.2572,12.137,12.137,5900.0],["2002-03-01",12.1266,12.9367,12.1266,12.8949,34500.0],["2002-03-04",12.5447,13.1406,12.5447,12.9211,16100.0],["2002-03-05",13.1458,13.172,12.7799,12.7799,21300.0],["2002-03-06",12.7852,13.0047,12.7799,12.7852,12100.0],["2002-03-07",13.0674,13.3288,12.7329,12.7329,19500.0],["2002-03-08",12.7538,13.0831,12.7538,12.7852,20600.0],["2002-03-11",12.7538,12.8792,12.7068,12.7642,18300.0],["2002-03-12",12.7277,13.0674,12.7277,12.7799,11600.0],["2002-03-13",12.7277,12.9681,12.6754,12.9681,10400.0],["2002-03-14",12.8845,12.8845,12.5395,12.5709,27300.0],["2002-03-15",12.6231,12.6649,12.5395,12.5447,42500.0],["2002-03-18",12.644,12.644,12.3565,12.4872,8600.0],["2002-03-19",12.414,12.5447,12.367,12.5447,26500.0],["2002-03-20",12.367,12.6179,12.3356,12.5343,49500.0],["2002-03-21",12.6231,13.611,12.4506,13.611,38900.0],["2002-03-22",13.564,13.5901,12.5447,12.7015,39000.0],["2002-03-25",13.0674,13.0674,12.6754,12.6806,73000.0],["2002-03-26",12.9695,13.1114,12.875,13.1114,18900.0],["2002-03-27",13.1324,13.4265,13.0273,13.2952,15100.0],["2002-03-28",13.1376,13.6051,13.1271,13.5946,25700.0],["2002-04-01",13.6156,13.6472,13.2952,13.5684,22400.0],["2002-04-02",13.3688,13.7942,13.332,13.5789,14000.0],["2002-04-03",13.4581,13.6577,13.1429,13.1691,16100.0],["2002-04-04",13.1586,13.5894,13.0798,13.395,16200.0],["2002-04-05",13.1586,13.5263,13.1586,13.1954,5400.0],["2002-04-08",13.4738,13.5999,13.29,13.5526,5000.0],["2002-04-09",13.3688,13.8153,13.3688,13.7417,11600.0],["2002-04-10",13.6577,13.789,13.2374,13.789,28200.0],["2002-04-11",13.2374,13.894,13.1639,13.1639,27500.0],["2002-04-12",13.2637,13.8152,13.2269,13.7627,26000.0],["2002-04-15",13.7575,14.0779,13.7049,13.9728,26700.0],["2002-04-16",13.9466,14.6347,13.8415,14.6032,43000.0],["2002-04-17",14.6032,14.682,14.0516,14.0779,31400.0],["2002-04-18",14.0674,14.2565,14.0306,14.0306,19800.0],["2002-04-19",14.1462,14.1462,13.81,13.81,23700.0],["2002-04-22",13.81,13.831,13.3267,13.4055,13500.0],["2002-04-23",13.5001,13.5999,13.1219,13.395,16700.0],["2002-04-24",13.1534,13.4423,13.0378,13.0378,15900.0],["2002-04-25",13.1324,13.4948,12.98,13.3372,50600.0],["2002-04-26",13.1324,13.2269,12.854,12.938,26900.0],["2002-04-29",13.0536,13.1849,12.9433,12.9958,144000.0],["2002-04-30",12.8697,13.1271,12.8697,13.1061,123000.0],["2002-05-01",13.2059,13.2112,12.8697,12.875,33700.0],["2002-05-02",13.2112,13.5263,12.9485,12.9748,27900.0],["2002-05-03",12.8225,13.3267,12.8119,13.2059,53400.0],["2002-05-06",13.3898,13.395,12.397,12.5703,50500.0],["2002-05-07",12.5913,12.6333,11.9032,12.0818,60600.0],["2002-05-08",12.003,12.2814,11.5828,12.2814,69200.0],["2002-05-09",12.0818,12.1291,11.8191,11.8191,50600.0],["2002-05-10",11.7666,12.0818,11.7666,11.8769,16100.0],["2002-05-13",11.8769,12.2079,11.7666,11.9925,19100.0],["2002-05-14",12.2656,12.2656,12.0765,12.2131,14200.0],["2002-05-15",12.2131,12.4652,12.0765,12.4652,73200.0],["2002-05-16",12.3497,13.1324,12.2131,12.4863,56700.0],["2002-05-17",12.7331,13.3372,12.6596,13.311,38400.0],["2002-05-20",13.311,13.311,13.0326,13.0956,20500.0],["2002-05-21",13.1114,13.1901,11.9662,12.2131,43600.0],["2002-05-22",12.1396,12.4915,12.0398,12.418,76600.0],["2002-05-23",12.418,12.7594,12.0818,12.6228,30000.0],["2002-05-24",12.3707,12.5493,12.0555,12.0555,13900.0],["2002-05-28",12.0345,12.3392,11.8244,12.1291,27700.0],["2002-05-29",11.9032,11.9557,11.6353,11.6721,181900.0],["2002-05-30",11.672,11.9767,11.4514,11.588,78100.0],["2002-05-31",11.9242,12.1343,11.4777,11.5565,44700.0],["2002-06-03",11.4514,11.6038,11.1362,11.2413,33500.0],["2002-06-04",11.4094,11.7666,11.1678,11.6826,27100.0],["2002-06-05",11.6353,11.7036,11.215,11.588,32300.0],["2002-06-06",11.4252,11.5933,10.8999,10.9156,29000.0],["2002-06-07",10.8999,11.3306,10.5059,11.2413,53500.0],["2002-06-10",11.2938,11.4252,10.611,10.8631,37500.0],["2002-06-11",10.8999,10.9104,10.4849,10.6845,50100.0],["2002-06-12",10.6372,10.8841,10.611,10.8473,58800.0],["2002-06-13",10.7948,11.5565,10.7948,11.1468,43800.0],["2002-06-14",11.4252,11.63,11.0312,11.6195,33700.0],["2002-06-17",11.63,13.2007,11.6195,12.4757,75000.0],["2002-06-18",12.6071,12.6071,11.8349,11.8454,55900.0],["2002-06-19",11.8506,12.7121,11.8506,11.961,17000.0],["2002-06-20",12.0818,12.4495,12.0818,12.2814,24700.0],["2002-06-21",12.3917,12.6018,12.1238,12.3917,38600.0],["2002-06-24",12.0818,12.5283,12.0818,12.397,21700.0],["2002-06-25",12.397,12.4232,12.0555,12.3077,26200.0],["2002-06-26",12.4027,12.4027,11.843,12.1281,27400.0],["2002-06-27",12.2549,12.7776,12.0437,12.7353,28200.0],["2002-06-28",12.1704,12.672,11.9539,12.0859,129300.0],["2002-07-01",11.9592,12.012,11.484,11.5368,99700.0],["2002-07-02",11.88,11.88,11.1408,11.1408,54000.0],["2002-07-03",11.088,11.5843,11.088,11.5843,26000.0],["2002-07-05",11.6635,12.012,11.4681,12.0067,8200.0],["2002-07-08",12.012,12.0225,11.5685,11.5896,42800.0],["2002-07-09",11.616,11.88,11.5157,11.6265,26700.0],["2002-07-10",11.6265,11.7585,11.4893,11.616,39900.0],["2002-07-11",11.5104,11.6688,11.5104,11.616,90000.0],["2002-07-12",11.7321,11.7374,11.5104,11.579,44700.0],["2002-07-15",11.6846,11.6846,10.956,11.2464,23500.0],["2002-07-16",11.088,11.6846,11.088,11.6582,62000.0],["2002-07-17",11.6688,11.6952,11.22,11.4893,20700.0],["2002-07-18",11.2464,11.5315,10.8504,10.8504,8200.0],["2002-07-19",10.9296,11.088,10.6656,10.9877,25300.0],["2002-07-22",10.9349,11.088,10.032,10.7712,24600.0],["2002-07-23",10.4016,10.7448,9.5093,10.0373,49500.0],["2002-07-24",10.2115,10.56,9.768,10.56,34500.0],["2002-07-25",10.6128,10.692,10.3593,10.3593,9600.0],["2002-07-26",10.6339,10.824,10.391,10.824,17600.0],["2002-07-29",10.5705,11.1249,10.5705,11.0774,26300.0],["2002-07-30",11.088,11.088,10.9507,11.088,33000.0],["2002-07-31",11.088,11.1936,10.956,10.956,14300.0],["2002-08-01",10.8345,11.1408,10.8345,11.0774,16500.0],["2002-08-02",11.0616,11.22,10.8187,10.824,15100.0],["2002-08-05",10.9771,11.0933,10.56,10.56,14300.0],["2002-08-06",10.56,11.088,10.5389,11.0352,12800.0],["2002-08-07",11.0352,11.22,10.6709,11.22,7000.0],["2002-08-08",11.1936,11.3256,11.1197,11.3256,11600.0],["2002-08-09",11.3256,11.6741,11.2147,11.5949,64500.0],["2002-08-12",11.6424,11.8272,11.5896,11.6688,37900.0],["2002-08-13",11.6688,11.8536,11.6688,11.6741,45100.0],["2002-08-14",11.6477,11.7744,11.484,11.6952,38700.0],["2002-08-15",11.748,11.748,11.3414,11.5368,49400.0],["2002-08-16",11.5368,11.5368,11.22,11.352,37600.0],["2002-08-19",11.352,11.352,11.2569,11.2728,13600.0],["2002-08-20",11.3784,11.5104,11.2253,11.2411,9100.0],["2002-08-21",11.2464,11.2781,10.9032,11.1936,32900.0],["2002-08-22",11.051,11.2622,10.9824,10.9824,1500.0],["2002-08-23",11.2411,11.9064,11.2411,11.3625,97400.0],["2002-08-26",11.3784,11.484,11.3256,11.352,82600.0],["2002-08-27",11.2517,11.6107,11.2517,11.4101,19100.0],["2002-08-28",11.2464,11.3784,10.956,10.956,8200.0],["2002-08-29",11.088,11.1672,10.9296,11.0088,11100.0],["2002-08-30",11.1408,11.3467,10.8293,10.8293,7300.0],["2002-09-03",10.8293,10.956,10.428,10.428,9100.0],["2002-09-04",10.692,10.9507,10.4438,10.9507,6700.0],["2002-09-05",10.9137,10.9401,10.7184,10.8557,48200.0],["2002-09-06",10.8609,11.352,10.8609,11.3414,12400.0],["2002-09-09",11.2939,11.4048,11.1197,11.22,15600.0],["2002-09-10",11.4576,11.7057,11.4576,11.6529,42500.0],["2002-09-11",11.7216,11.7216,11.6213,11.6213,2700.0],["2002-09-12",11.6265,11.6265,11.2728,11.3731,15600.0],["2002-09-13",11.3097,11.5632,11.1144,11.4206,5900.0],["2002-09-16",11.3784,11.9328,11.3784,11.616,19800.0],["2002-09-17",11.9011,11.9011,11.2464,11.3361,20700.0],["2002-09-18",11.352,11.616,11.2781,11.5051,18500.0],["2002-09-19",11.4998,11.5262,11.352,11.352,41700.0],["2002-09-20",11.616,11.7269,11.484,11.6688,43100.0],["2002-09-23",11.4576,11.4576,11.0352,11.3889,25400.0],["2002-09-24",11.0352,11.2253,10.8504,10.8557,21700.0],["2002-09-25",10.9141,10.9353,10.5423,10.7548,42000.0],["2002-09-26",10.6379,10.8663,10.6379,10.8185,27200.0],["2002-09-27",10.7494,10.861,10.5423,10.5742,12100.0],["2002-09-30",10.5423,10.5742,10.383,10.5582,19000.0],["2002-10-01",10.4095,10.5423,10.2768,10.4733,109500.0],["2002-10-02",10.4627,10.622,10.2502,10.2502,72400.0],["2002-10-03",10.2396,10.4095,10.2396,10.4095,69400.0],["2002-10-04",10.5104,10.5158,10.2237,10.367,21400.0],["2002-10-07",10.4892,10.4892,10.2874,10.4573,25400.0],["2002-10-08",10.4626,10.5158,10.3299,10.4095,16700.0],["2002-10-09",10.4998,10.5051,9.666,9.666,24500.0],["2002-10-10",9.6448,10.2502,9.6129,10.2502,50300.0],["2002-10-11",10.1174,11.1531,10.1174,11.1531,34200.0],["2002-10-14",11.1531,11.6576,11.0575,11.4186,18200.0],["2002-10-15",11.5514,11.6576,11.4186,11.4717,25300.0],["2002-10-16",11.5089,11.6311,11.4186,11.4186,15800.0],["2002-10-17",11.5248,11.6045,11.3761,11.5886,16300.0],["2002-10-18",11.6204,11.7638,11.2859,11.6842,22600.0],["2002-10-21",11.6311,11.8116,11.5408,11.8116,43900.0],["2002-10-22",11.5514,11.8063,11.4824,11.6364,9800.0],["2002-10-23",11.7479,11.7479,11.6311,11.7373,9100.0],["2002-10-24",11.6311,11.8169,11.6311,11.8116,10700.0],["2002-10-25",11.8594,11.9285,11.7585,11.8116,66500.0],["2002-10-28",11.9179,12.0825,11.6045,11.6736,14500.0],["2002-10-29",11.6789,11.6789,11.5939,11.6789,9400.0],["2002-10-30",11.6045,11.9391,11.6045,11.6842,17900.0],["2002-10-31",11.6045,11.6842,11.4186,11.578,8700.0],["2002-11-01",11.4824,11.8701,11.4824,11.8169,23700.0],["2002-11-04",11.8701,11.9975,11.7267,11.9975,15100.0],["2002-11-05",11.4186,12.1037,11.4186,12.0825,98400.0],["2002-11-06",12.1037,12.125,11.8435,12.0772,34800.0],["2002-11-07",12.0081,12.0135,11.5355,11.5355,28700.0],["2002-11-08",11.8966,12.04,11.7585,11.8966,15300.0],["2002-11-11",11.8966,12.1197,11.7107,11.9391,29000.0],["2002-11-12",12.0241,12.0294,11.6682,12.0294,5700.0],["2002-11-13",11.817,12.1303,11.7904,11.9019,21500.0],["2002-11-14",11.9497,12.1091,11.6523,12.1091,23300.0],["2002-11-15",12.0931,12.0931,11.7638,11.7904,16000.0],["2002-11-18",11.7638,12.0825,11.7001,11.9232,28200.0],["2002-11-19",11.9232,12.21,11.9232,12.1515,22200.0],["2002-11-20",11.9975,12.3534,11.9975,12.3162,25800.0],["2002-11-21",12.3215,12.5074,12.3215,12.5074,9900.0],["2002-11-22",12.4808,12.587,12.3427,12.5817,14700.0],["2002-11-25",12.6083,12.9216,12.5286,12.8738,18700.0],["2002-11-26",12.7464,13.0119,12.6614,12.9376,24100.0],["2002-11-27",12.9588,13.4899,12.911,13.4899,41400.0],["2002-11-29",13.3731,13.697,13.3731,13.6811,16300.0],["2002-12-02",13.5058,13.7183,13.2668,13.458,31100.0],["2002-12-03",13.458,13.458,12.7358,12.7729,19000.0],["2002-12-04",12.9429,12.9429,12.672,12.7517,20700.0],["2002-12-05",12.7889,12.7995,12.5074,12.5074,24300.0],["2002-12-06",12.5286,12.7251,12.4808,12.5074,9200.0],["2002-12-09",12.449,12.5711,12.4383,12.449,9500.0],["2002-12-10",12.7676,12.7729,12.4968,12.5605,8200.0],["2002-12-11",12.757,12.7729,12.4808,12.6561,21100.0],["2002-12-12",12.4861,12.688,12.2418,12.3162,10000.0],["2002-12-13",12.2525,12.2631,11.9763,11.9763,19400.0],["2002-12-16",11.9816,12.4277,11.9816,12.4277,50100.0],["2002-12-17",12.4436,12.4808,12.2153,12.2153,6600.0],["2002-12-18",12.3162,12.3746,12.2312,12.3056,22300.0],["2002-12-19",12.4224,12.6295,12.3002,12.6189,67700.0],["2002-12-20",12.7145,13.0863,12.449,12.9004,79000.0],["2002-12-23",12.7464,13.0279,12.7464,12.9535,15900.0],["2002-12-24",13.1296,13.1296,12.9428,12.9428,5200.0],["2002-12-26",12.8361,12.9695,12.6012,12.9001,18300.0],["2002-12-27",12.8201,12.9055,12.4091,12.5692,25700.0],["2002-12-30",12.4091,12.4091,11.8807,11.8807,33500.0],["2002-12-31",12.1156,12.3557,11.9821,12.1689,125800.0],["2003-01-02",12.1956,12.3824,12.1422,12.3824,34200.0],["2003-01-03",12.3931,12.5372,12.2757,12.4625,39700.0],["2003-01-06",12.4571,12.8948,12.4571,12.8895,53900.0],["2003-01-07",12.8895,13.0175,12.6333,12.708,43500.0],["2003-01-08",12.8628,12.9108,12.8094,12.8628,49200.0],["2003-01-09",12.8307,13.2204,12.8307,13.0763,47700.0],["2003-01-10",12.9588,12.9588,12.2757,12.4625,88600.0],["2003-01-13",12.4625,12.5319,12.1956,12.2543,28500.0],["2003-01-14",12.2223,12.4945,11.9127,12.4945,63300.0],["2003-01-15",12.4892,12.5425,12.2917,12.5425,109300.0],["2003-01-16",12.4892,12.8468,12.4358,12.7187,38500.0],["2003-01-17",12.7507,12.8895,12.5746,12.756,62400.0],["2003-01-21",12.6546,12.8468,12.6493,12.7293,83200.0],["2003-01-22",12.756,12.8041,12.5959,12.6279,15500.0],["2003-01-23",12.5425,12.6279,12.1316,12.4251,35000.0],["2003-01-24",12.2543,12.4198,12.1743,12.2063,8800.0],["2003-01-27",12.1689,12.329,12.1156,12.2223,14200.0],["2003-01-28",12.1156,12.4144,12.1156,12.3077,16100.0],["2003-01-29",12.281,12.4304,12.1689,12.297,10900.0],["2003-01-30",12.2917,12.3504,11.8594,11.8594,9900.0],["2003-01-31",12.1796,12.1956,11.854,12.1689,9000.0],["2003-02-03",12.0355,12.1956,11.9447,12.0301,8700.0],["2003-02-04",11.9554,11.9821,11.7419,11.9821,13300.0],["2003-02-05",11.6832,11.9021,11.6832,11.806,18500.0],["2003-02-06",11.9021,11.9021,11.6085,11.6085,14300.0],["2003-02-07",11.7206,11.774,11.0321,11.0855,57700.0],["2003-02-10",11.0268,11.2936,11.0268,11.2936,30400.0],["2003-02-11",11.1869,11.315,11.0748,11.0855,37600.0],["2003-02-12",11.0321,11.2082,10.9414,11.1015,30500.0],["2003-02-13",10.968,11.2669,10.9627,11.1762,7400.0],["2003-02-14",11.1228,11.4537,11.0748,11.411,4900.0],["2003-02-18",11.4164,11.4164,11.2456,11.2776,11200.0],["2003-02-19",11.4591,11.4591,11.0001,11.1015,14100.0],["2003-02-20",11.1175,11.2296,10.9467,11.1869,8600.0],["2003-02-21",11.0908,11.3577,11.0908,11.2349,19700.0],["2003-02-24",11.1015,11.2029,11.1015,11.1282,24000.0],["2003-02-25",11.1655,11.3683,11.1282,11.3683,16800.0],["2003-02-26",11.2616,11.4164,11.2082,11.2456,27300.0],["2003-02-27",11.1442,11.4324,11.1282,11.4324,54500.0],["2003-02-28",11.3523,11.4751,11.3523,11.3523,32600.0],["2003-03-03",11.5285,11.5285,11.2829,11.315,23800.0],["2003-03-04",11.315,11.395,11.315,11.331,31500.0],["2003-03-05",11.331,11.395,11.2349,11.3683,25700.0],["2003-03-06",11.2776,11.363,11.2136,11.2242,27500.0],["2003-03-07",11.2136,11.2936,11.2082,11.2349,44200.0],["2003-03-10",11.2082,11.2563,10.968,10.9734,12200.0],["2003-03-11",11.0695,11.1175,10.9467,11.0534,9400.0],["2003-03-12",10.9947,11.2616,10.9947,11.2616,20400.0],["2003-03-13",11.315,11.9821,11.2616,11.8807,45800.0],["2003-03-14",11.9554,11.9554,11.3417,11.6565,26000.0],["2003-03-17",11.5071,11.7419,11.4484,11.6832,62700.0],["2003-03-18",11.4751,11.7366,11.4751,11.6726,9500.0],["2003-03-19",11.6832,11.6886,11.3417,11.6085,18300.0],["2003-03-20",11.315,11.6726,11.315,11.4004,42300.0],["2003-03-21",11.5018,11.5765,11.3203,11.4751,50500.0],["2003-03-24",11.4591,11.4698,11.2616,11.2616,9300.0],["2003-03-25",11.2616,11.4377,11.1495,11.2669,12600.0],["2003-03-26",11.283,11.283,10.9232,10.9393,18700.0],["2003-03-27",10.9393,11.0575,10.8749,10.9232,11600.0],["2003-03-28",10.9716,10.9984,10.6869,10.6869,32600.0],["2003-03-31",10.6977,10.9179,10.6977,10.746,24800.0],["2003-04-01",11.0038,11.0038,10.6923,10.789,8900.0],["2003-04-02",10.8803,11.1005,10.7514,10.7568,51700.0],["2003-04-03",10.9555,10.9555,10.6977,10.7406,43500.0],["2003-04-04",10.703,10.8534,10.6869,10.6869,20000.0],["2003-04-07",10.7943,10.8642,10.7514,10.7568,21800.0],["2003-04-08",10.848,11.1166,10.8158,11.0521,44700.0],["2003-04-09",11.0629,11.0897,10.891,10.9125,34500.0],["2003-04-10",10.9447,10.9823,10.8373,10.891,19600.0],["2003-04-11",11.036,11.036,10.5795,10.7138,44600.0],["2003-04-14",10.7997,10.8803,10.6279,10.8051,22200.0],["2003-04-15",10.746,10.7943,10.499,10.6064,51900.0],["2003-04-16",10.8212,10.8212,10.4077,10.4775,60500.0],["2003-04-17",10.6064,10.6064,10.456,10.6064,38000.0],["2003-04-21",10.6064,10.6923,10.5151,10.6869,32500.0],["2003-04-22",10.5634,10.9232,10.5634,10.8427,103900.0],["2003-04-23",10.8803,10.9125,10.7675,10.7836,9800.0],["2003-04-24",10.7514,10.7997,10.5581,10.7568,7600.0],["2003-04-25",10.7621,10.7621,10.558,10.6279,33300.0],["2003-04-28",10.7406,10.7406,10.5151,10.6332,46000.0],["2003-04-29",10.6601,10.7675,10.499,10.6493,83200.0],["2003-04-30",10.5312,10.9984,10.5258,10.891,118800.0],["2003-05-01",11.0038,11.0092,10.8212,10.9716,75400.0],["2003-05-02",11.0092,11.2723,10.9232,11.224,25200.0],["2003-05-05",11.224,11.3314,11.224,11.283,31400.0],["2003-05-06",11.2777,11.3958,11.2777,11.3851,85300.0],["2003-05-07",11.3851,11.4066,11.224,11.2938,22600.0],["2003-05-08",11.2884,11.326,11.2508,11.2669,13400.0],["2003-05-09",11.2508,11.5247,11.2508,11.514,9800.0],["2003-05-12",11.514,11.5193,11.1488,11.283,118800.0],["2003-05-13",11.2777,11.4656,11.2508,11.4656,15600.0],["2003-05-14",11.5462,11.5462,11.3797,11.4227,13500.0],["2003-05-15",11.3636,11.5462,11.3636,11.5462,20800.0],["2003-05-16",11.3636,11.5838,11.3582,11.3582,16300.0],["2003-05-19",11.3636,11.514,11.3045,11.3314,25000.0],["2003-05-20",11.4173,11.4871,11.3099,11.3367,8900.0],["2003-05-21",11.4119,11.4119,11.283,11.2992,12700.0],["2003-05-22",11.2884,11.7073,11.2884,11.5891,36200.0],["2003-05-23",11.4656,11.7073,11.4656,11.6966,9500.0],["2003-05-27",11.7288,11.7288,11.6106,11.7073,36100.0],["2003-05-28",11.7073,11.7341,11.4925,11.616,12500.0],["2003-05-29",11.6697,11.7879,11.5247,11.6966,26600.0],["2003-05-30",11.7825,11.7879,11.514,11.616,27100.0],["2003-06-02",11.7879,11.8147,11.4871,11.7556,19200.0],["2003-06-03",11.5784,11.718,11.5784,11.7073,21600.0],["2003-06-04",11.6267,12.2121,11.6267,12.094,26800.0],["2003-06-05",12.0188,12.0241,11.8147,12.0188,24100.0],["2003-06-06",12.1208,12.1208,11.9114,11.9114,7900.0],["2003-06-09",12.1369,12.298,11.6804,11.718,6800.0],["2003-06-10",11.9812,11.9812,11.5999,11.6643,23300.0],["2003-06-11",11.5999,11.9167,11.5462,11.8684,12200.0],["2003-06-12",11.5462,11.9114,11.5462,11.9114,17500.0],["2003-06-13",11.9436,12.2443,11.804,11.9866,134000.0],["2003-06-16",11.9758,12.1906,11.949,12.1101,47000.0],["2003-06-17",12.4538,12.4538,12.0832,12.2658,30200.0],["2003-06-18",12.1691,12.3088,12.1101,12.1369,10900.0],["2003-06-19",12.2658,12.298,12.1101,12.1101,15600.0],["2003-06-20",12.298,12.3517,12.1154,12.2228,35000.0],["2003-06-23",12.2175,12.3464,12.1101,12.2712,39300.0],["2003-06-24",12.298,12.4323,12.2228,12.4216,58900.0],["2003-06-25",12.4216,12.6592,12.4216,12.4918,28500.0],["2003-06-26",12.6052,12.6052,12.4485,12.5404,16600.0],["2003-06-27",12.481,12.6376,12.3567,12.3729,19300.0],["2003-06-30",12.5566,12.5566,12.1677,12.1839,22000.0],["2003-07-01",12.4756,12.4756,12.0165,12.2865,59200.0],["2003-07-02",12.4162,12.6808,12.3621,12.6052,25800.0],["2003-07-03",12.5836,13.0858,12.5836,12.9454,102000.0],["2003-07-07",12.9346,13.4801,12.9346,13.3937,47300.0],["2003-07-08",13.4315,13.4315,13.2316,13.3667,23400.0],["2003-07-09",13.3883,13.5017,13.1506,13.2046,37000.0],["2003-07-10",13.2317,13.2317,12.994,13.0804,31700.0],["2003-07-11",13.2046,13.4747,13.0858,13.4099,37700.0],["2003-07-14",13.5017,13.5503,13.3937,13.4747,30000.0],["2003-07-15",13.3775,13.3829,13.0588,13.2857,46300.0],["2003-07-16",13.2803,13.5233,13.2317,13.4261,69000.0],["2003-07-17",13.2749,13.4963,13.2749,13.3883,69200.0],["2003-07-18",13.4423,13.5017,13.2857,13.4153,44000.0],["2003-07-21",13.3991,13.4963,13.3613,13.3667,39800.0],["2003-07-22",13.4639,13.4855,13.3721,13.4855,12200.0],["2003-07-23",13.4801,13.5557,13.3721,13.5449,59900.0],["2003-07-24",13.5557,13.5989,13.3721,13.4477,47700.0],["2003-07-25",13.4531,13.9877,13.2263,13.9877,336000.0],["2003-07-28",14.0039,14.6196,13.6853,14.328,84400.0],["2003-07-29",13.8257,14.3928,13.8149,14.2632,73600.0],["2003-07-30",14.2578,14.4468,14.247,14.4036,37900.0],["2003-07-31",14.328,14.4684,14.328,14.4414,19600.0],["2003-08-01",14.4468,14.5386,14.1066,14.3658,39700.0],["2003-08-04",14.4468,14.4468,14.0904,14.3388,33500.0],["2003-08-05",14.3388,14.3388,14.0688,14.0688,17700.0],["2003-08-06",14.0688,14.1174,13.8473,14.0471,20200.0],["2003-08-07",13.9391,14.0958,13.5827,13.6637,14800.0],["2003-08-08",13.6691,14.0904,13.6691,14.0526,20700.0],["2003-08-11",14.0472,14.5818,14.0472,14.4954,34900.0],["2003-08-12",14.5818,14.9653,14.5386,14.9545,40200.0],["2003-08-13",14.8249,15.0841,14.5602,14.6358,14000.0],["2003-08-14",14.7114,14.8465,14.6466,14.7438,67500.0],["2003-08-15",14.7492,14.9869,14.6844,14.6844,12200.0],["2003-08-18",14.6898,14.8897,14.6898,14.8519,69600.0],["2003-08-19",14.8789,14.9059,14.6952,14.8519,17400.0],["2003-08-20",14.8086,14.8519,14.8032,14.8519,12800.0],["2003-08-21",14.8519,14.9059,14.8249,14.9005,10500.0],["2003-08-22",14.8248,14.8951,14.1768,14.3658,20400.0],["2003-08-25",14.463,14.4846,14.3118,14.4306,25100.0],["2003-08-26",14.3874,14.4468,13.9391,14.3118,39300.0],["2003-08-27",14.3064,14.5764,14.3064,14.571,28100.0],["2003-08-28",14.571,14.6088,14.3766,14.5008,20300.0],["2003-08-29",14.4036,14.517,14.3064,14.3442,11700.0],["2003-09-02",14.3064,14.6358,14.3064,14.6358,35300.0],["2003-09-03",14.5008,14.7816,14.5008,14.76,38800.0],["2003-09-04",14.7114,14.8681,14.4198,14.733,22000.0],["2003-09-05",14.6736,14.8465,14.1012,14.1012,21600.0],["2003-09-08",14.0958,14.6628,14.0958,14.6574,36000.0],["2003-09-09",14.6574,14.7168,14.517,14.517,31600.0],["2003-09-10",14.4738,14.6574,14.3496,14.4198,46200.0],["2003-09-11",14.3172,14.6628,14.3172,14.625,17200.0],["2003-09-12",14.5494,14.7924,14.4576,14.6682,16200.0],["2003-09-15",14.6628,14.7708,14.5764,14.5764,10900.0],["2003-09-16",14.7384,15.0571,14.6358,14.9167,16200.0],["2003-09-17",14.8951,15.0193,14.8951,15.0085,31100.0],["2003-09-18",14.8951,15.0139,14.787,14.9491,20400.0],["2003-09-19",14.8843,15.0679,14.8627,14.9383,37600.0],["2003-09-22",14.7978,14.8734,14.571,14.8194,15500.0],["2003-09-23",14.8681,14.8897,14.7168,14.8086,21800.0],["2003-09-24",14.6784,14.9172,14.4614,14.4614,22600.0],["2003-09-25",14.4614,14.4939,14.0001,14.0055,20600.0],["2003-09-26",13.9838,14.1195,13.566,14.011,20000.0],["2003-09-29",14.011,14.1086,13.8427,14.1086,25000.0],["2003-09-30",14.0652,14.1086,13.8753,13.9079,28600.0],["2003-10-01",14.0598,14.5102,14.0598,14.4071,32900.0],["2003-10-02",14.4288,14.6187,14.4288,14.5048,15400.0],["2003-10-03",14.5265,14.7164,14.4939,14.6838,26600.0],["2003-10-06",14.6242,14.9769,14.597,14.9714,10400.0],["2003-10-07",14.9714,15.0257,14.7707,15.004,17000.0],["2003-10-08",14.9877,15.0148,14.7707,15.004,13600.0],["2003-10-09",14.9497,15.6877,14.8575,15.4435,29600.0],["2003-10-10",15.4598,15.6443,15.3242,15.5412,52200.0],["2003-10-13",15.3296,15.9536,15.1993,15.6986,54900.0],["2003-10-14",15.6335,15.7528,15.3459,15.7203,60600.0],["2003-10-15",15.7257,15.7854,15.4652,15.5629,7600.0],["2003-10-16",15.5087,15.9265,15.449,15.8397,61400.0],["2003-10-17",15.8071,16.1218,15.6877,15.8125,20800.0],["2003-10-20",15.8125,16.0459,15.742,16.0296,16700.0],["2003-10-21",15.9645,16.111,15.7745,16.0079,25400.0],["2003-10-22",15.8777,15.8777,15.2916,15.297,32600.0],["2003-10-23",15.259,15.4381,15.1288,15.3187,23200.0],["2003-10-24",15.2265,15.4273,15.1071,15.1397,13100.0],["2003-10-27",15.1831,15.742,15.1831,15.7366,22300.0],["2003-10-28",15.7366,15.9699,15.2699,15.959,56700.0],["2003-10-29",15.8831,16.3335,15.8614,16.3335,31600.0],["2003-10-30",16.2466,16.3335,15.9156,16.0893,23300.0],["2003-10-31",16.149,16.2792,15.8559,15.8559,15900.0],["2003-11-03",16.1327,16.4963,16.0838,16.3932,38000.0],["2003-11-04",16.3389,16.4691,16.035,16.2629,19300.0],["2003-11-05",16.2629,16.2955,15.9645,16.1652,28300.0],["2003-11-06",15.9048,16.2141,15.8071,16.2087,45200.0],["2003-11-07",16.2195,16.3063,15.8125,15.8125,21400.0],["2003-11-10",15.7963,16.2249,15.004,15.0257,98800.0],["2003-11-11",15.1342,15.3513,15.0366,15.3513,44700.0],["2003-11-12",15.6009,16.3389,15.5955,16.3389,42700.0],["2003-11-13",16.2141,16.3986,16.1435,16.3443,36000.0],["2003-11-14",16.3443,16.4311,15.6714,15.6714,22700.0],["2003-11-17",15.6063,15.6931,15.3296,15.4652,22500.0],["2003-11-18",15.5792,15.7094,14.8683,14.8738,24800.0],["2003-11-19",14.8738,15.3404,14.8575,14.9714,14900.0],["2003-11-20",14.9009,15.2102,14.7869,14.9877,15900.0],["2003-11-21",15.042,15.3187,14.9335,15.1939,18200.0],["2003-11-24",15.2645,15.8505,15.2645,15.818,21400.0],["2003-11-25",15.5412,16.1978,15.5412,16.0079,24500.0],["2003-11-26",16.0296,16.0296,15.7637,16.0024,9200.0],["2003-11-28",15.997,16.035,15.78,15.78,6100.0],["2003-12-01",16.0404,16.2683,15.8939,16.2683,18600.0],["2003-12-02",16.2195,16.2738,16.0187,16.0187,25900.0],["2003-12-03",16.1273,16.2629,15.6877,15.9048,17900.0],["2003-12-04",15.9102,16.0621,15.6552,16.0296,19400.0],["2003-12-05",15.9156,16.035,15.8071,15.8614,17300.0],["2003-12-08",15.8071,16.111,15.3404,15.6443,43300.0],["2003-12-09",15.5466,16.3335,15.411,15.7149,41600.0],["2003-12-10",15.9753,16.3335,15.7583,16.2412,19600.0],["2003-12-11",16.2304,16.6211,16.0893,16.6048,30900.0],["2003-12-12",16.5777,16.9846,16.4963,16.8924,38800.0],["2003-12-15",17.066,17.1366,16.6916,16.7567,28500.0],["2003-12-16",16.5614,16.8924,15.8017,16.8924,52700.0],["2003-12-17",16.6373,16.7079,16.1001,16.442,39700.0],["2003-12-18",16.3932,16.442,16.1761,16.3823,38000.0],["2003-12-19",16.3606,16.3606,15.9048,16.1435,44500.0],["2003-12-22",15.8668,16.2792,15.8505,15.9536,26400.0],["2003-12-23",16.0245,16.2861,15.861,16.0245,24100.0],["2003-12-24",15.8719,16.079,15.861,15.9427,8000.0],["2003-12-26",15.97,16.0517,15.8991,15.8991,13800.0],["2003-12-29",16.2425,16.2425,15.6756,15.6756,107400.0],["2003-12-30",15.632,15.752,15.4413,15.6429,75200.0],["2003-12-31",15.6538,15.861,15.4249,15.4249,40800.0],["2004-01-02",15.6211,15.8065,15.4249,15.4249,13200.0],["2004-01-05",15.4304,15.8065,15.3977,15.8065,12300.0],["2004-01-06",15.8065,15.8065,15.5394,15.5394,14200.0],["2004-01-07",15.7465,15.8065,15.474,15.8065,24900.0],["2004-01-08",15.6375,15.9427,15.6266,15.8065,18800.0],["2004-01-09",16.079,16.079,15.5557,15.6756,52900.0],["2004-01-12",15.6974,15.7301,15.4903,15.4903,32700.0],["2004-01-13",15.632,15.7192,15.0706,15.583,45100.0],["2004-01-14",15.7138,15.7192,15.3759,15.4794,59400.0],["2004-01-15",15.4195,15.6974,15.2178,15.4794,84800.0],["2004-01-16",15.4794,15.8065,15.4086,15.8065,137400.0],["2004-01-20",15.4849,15.801,15.4849,15.6811,78000.0],["2004-01-21",15.7247,15.801,14.9889,15.7738,42600.0],["2004-01-22",15.7737,15.7846,15.3323,15.7138,36200.0],["2004-01-23",15.6538,15.7846,15.474,15.7846,29600.0],["2004-01-26",15.8065,16.7385,15.7847,16.7058,198000.0],["2004-01-27",16.842,17.011,16.7712,16.9729,120200.0],["2004-01-28",17.5779,17.5888,16.793,16.8966,49700.0],["2004-01-29",17.1691,17.1691,16.5532,16.8966,50500.0],["2004-01-30",17.1691,17.1691,16.6567,16.8366,57000.0],["2004-02-02",16.902,17.1037,16.7276,16.8421,35000.0],["2004-02-03",16.624,17.1255,16.624,16.9456,18500.0],["2004-02-04",16.8311,17.0764,16.5423,16.8148,43900.0],["2004-02-05",16.9511,17.0492,16.684,16.8039,25000.0],["2004-02-06",17.0328,17.2236,16.7603,17.0056,43700.0],["2004-02-09",17.0873,17.0873,16.6785,16.8421,29900.0],["2004-02-10",16.733,17.0492,16.7167,17.0492,29800.0],["2004-02-11",16.7875,17.1582,16.7875,16.9783,35500.0],["2004-02-12",16.8857,17.0328,16.7548,16.7548,20300.0],["2004-02-13",16.7548,16.9075,16.1934,16.5586,26000.0],["2004-02-17",16.5041,16.8748,16.5041,16.7058,27700.0],["2004-02-18",16.733,16.8693,16.4987,16.4987,21600.0],["2004-02-19",16.6785,16.8584,16.2915,16.793,35000.0],["2004-02-20",16.7657,16.793,16.3515,16.4278,35800.0],["2004-02-23",16.6295,16.8639,16.188,16.2152,27200.0],["2004-02-24",16.5368,16.5368,16.2697,16.357,16100.0],["2004-02-25",16.3951,16.5368,16.3679,16.5368,9800.0],["2004-02-26",16.2425,16.9456,16.2425,16.8639,18000.0],["2004-02-27",16.6186,16.8911,16.4878,16.5641,15100.0],["2004-03-01",16.8966,16.8966,16.4714,16.6077,7900.0],["2004-03-02",16.4387,17.0601,16.3679,16.3788,17900.0],["2004-03-03",16.8966,16.8966,16.297,16.3897,12100.0],["2004-03-04",16.4878,16.4878,16.297,16.4823,10200.0],["2004-03-05",16.4878,16.8911,16.2697,16.8475,8900.0],["2004-03-08",16.7494,16.7494,16.3679,16.3679,26900.0],["2004-03-09",16.5477,16.5641,16.079,16.0899,31400.0],["2004-03-10",16.4496,16.4496,16.0953,16.1934,36700.0],["2004-03-11",16.0953,16.4224,16.079,16.1171,25300.0],["2004-03-12",16.188,16.5096,16.079,16.4878,23100.0],["2004-03-15",16.4878,16.4878,16.0681,16.2043,14100.0],["2004-03-16",16.3188,16.3515,15.9918,16.237,54700.0],["2004-03-17",16.2316,16.3515,16.2316,16.3515,23900.0],["2004-03-18",16.3515,16.3515,15.9754,16.3406,15400.0],["2004-03-19",16.3515,16.3515,16.0953,16.2643,23200.0],["2004-03-22",16.1335,16.3352,15.6974,15.9972,18700.0],["2004-03-23",16.0735,16.1716,15.8065,15.97,13600.0],["2004-03-24",15.8002,16.2712,15.8002,15.8823,11300.0],["2004-03-25",16.085,16.3095,15.855,16.1288,13500.0],["2004-03-26",16.3205,16.3205,15.8823,16.2219,116300.0],["2004-03-29",16.3479,16.6162,16.1562,16.5669,79300.0],["2004-03-30",16.5888,16.786,16.3862,16.6929,17700.0],["2004-03-31",16.6491,16.6765,16.4026,16.5998,22200.0],["2004-04-01",16.6929,16.8572,16.4026,16.6217,10300.0],["2004-04-02",16.7038,16.8627,16.4683,16.8243,20600.0],["2004-04-05",16.9503,16.9503,16.3588,16.6491,22100.0],["2004-04-06",16.6874,17.0379,16.3588,16.4574,7600.0],["2004-04-07",16.5067,16.6655,16.3479,16.4081,16400.0],["2004-04-08",16.4683,16.7038,16.3095,16.441,16800.0],["2004-04-12",16.441,16.441,16.0795,16.189,18600.0],["2004-04-13",16.2821,16.3588,15.6852,15.7509,25900.0],["2004-04-14",15.6742,16.0193,14.3763,15.3237,50200.0],["2004-04-15",14.787,15.4442,14.3105,15.3566,32000.0],["2004-04-16",15.4059,15.5702,15.2032,15.2689,19900.0],["2004-04-19",15.4716,15.4716,15.0389,15.3401,17000.0],["2004-04-20",15.0335,15.4168,14.6501,14.7432,21200.0],["2004-04-21",14.7377,15.2361,14.661,14.9787,41900.0],["2004-04-22",15.247,15.4168,14.8911,15.3292,14500.0],["2004-04-23",14.6282,15.2197,14.6227,15.0444,15900.0],["2004-04-26",14.6501,15.2854,14.6501,15.0115,8600.0],["2004-04-27",15.247,15.3292,14.9951,15.3292,15900.0],["2004-04-28",15.0663,15.3292,14.7651,14.8199,23000.0],["2004-04-29",14.9787,15.2251,14.6227,14.7651,14500.0],["2004-04-30",14.5844,15.0225,14.442,14.6008,17700.0],["2004-05-03",15.0006,15.0006,14.3598,14.7761,10700.0],["2004-05-04",14.9075,15.017,14.5679,14.6775,12900.0],["2004-05-05",14.8418,14.9732,14.6282,14.7103,6100.0],["2004-05-06",14.6118,14.6227,14.4036,14.557,55100.0],["2004-05-07",14.4694,14.6884,14.0203,14.1517,100300.0],["2004-05-10",14.1079,14.3215,14.0203,14.1024,38500.0],["2004-05-11",14.1024,14.4803,14.1024,14.4803,12200.0],["2004-05-12",14.1024,14.6994,13.9765,14.6994,34300.0],["2004-05-13",14.2667,14.7103,14.2667,14.5953,16800.0],["2004-05-14",14.3653,14.787,14.3489,14.6227,12800.0],["2004-05-17",14.5953,14.7596,14.212,14.5844,15300.0],["2004-05-18",14.4365,14.787,14.3872,14.6884,12500.0],["2004-05-19",14.787,15.017,14.2832,14.3051,11700.0],["2004-05-20",14.5953,14.5953,14.1846,14.327,23400.0],["2004-05-21",14.3982,14.6501,14.1627,14.6391,11500.0],["2004-05-24",14.6391,14.8692,14.6391,14.7761,12400.0],["2004-05-25",14.7651,14.8801,14.5406,14.7815,23800.0],["2004-05-26",14.557,14.8801,14.4803,14.7815,12900.0],["2004-05-27",14.5625,14.7761,14.5625,14.7761,8500.0],["2004-05-28",14.5679,14.7925,14.5241,14.5241,11100.0],["2004-06-01",14.3379,14.787,14.3379,14.6391,22900.0],["2004-06-02",14.3598,14.7925,14.3598,14.787,13000.0],["2004-06-03",14.557,14.7158,14.5296,14.5734,8200.0],["2004-06-04",14.8034,15.2306,14.6227,14.7815,22000.0],["2004-06-07",14.7542,15.0499,14.7103,14.8856,18400.0],["2004-06-08",14.7268,14.8637,14.661,14.7213,14200.0],["2004-06-09",14.6008,15.0335,14.4803,14.557,7400.0],["2004-06-10",14.4694,14.8199,14.4694,14.798,25900.0],["2004-06-14",14.7213,14.8527,14.4748,14.7322,36200.0],["2004-06-15",14.8911,14.8911,14.4858,14.7815,31200.0],["2004-06-16",14.7596,15.0061,14.4967,14.7815,55300.0],["2004-06-17",14.9568,14.9568,14.557,14.7377,53600.0],["2004-06-18",14.798,14.9623,14.6665,14.787,63000.0],["2004-06-21",14.6939,15.0937,14.6939,14.902,103400.0],["2004-06-22",14.8965,15.373,14.6775,15.258,115300.0],["2004-06-23",15.3296,15.6213,15.0984,15.3846,35500.0],["2004-06-24",15.6873,15.6873,15.247,15.4396,31300.0],["2004-06-25",15.6323,15.6323,15.2745,15.4892,115800.0],["2004-06-28",15.5167,15.6543,15.4341,15.6323,30600.0],["2004-06-29",15.6873,16.0836,15.4121,16.0231,110300.0],["2004-06-30",15.9626,16.1002,15.5387,15.935,22900.0],["2004-07-01",15.5607,16.0671,15.5607,15.6598,23500.0],["2004-07-02",15.6048,15.9626,15.6048,15.6873,8600.0],["2004-07-06",15.9901,15.9901,15.4617,15.6048,20600.0],["2004-07-07",15.4562,15.7039,15.4176,15.4507,24700.0],["2004-07-08",15.4231,15.6873,15.3571,15.4121,39400.0],["2004-07-09",15.6268,15.6268,15.4121,15.4286,29300.0],["2004-07-12",15.6268,15.6268,15.3846,15.5993,19200.0],["2004-07-13",15.6268,15.7259,15.313,15.5387,13100.0],["2004-07-14",15.3241,15.7534,15.1809,15.258,15900.0],["2004-07-15",15.5167,15.7644,15.1369,15.7369,60300.0],["2004-07-16",15.9185,15.9626,15.5387,15.5552,31600.0],["2004-07-19",15.5332,15.5332,15.3571,15.3791,16200.0],["2004-07-20",15.236,15.7699,15.1975,15.7644,29300.0],["2004-07-21",15.6323,15.8249,15.1809,15.1809,33700.0],["2004-07-22",15.4066,15.4286,14.9167,15.3736,36000.0],["2004-07-23",15.3736,15.3736,15.0874,15.2305,15600.0],["2004-07-26",15.3351,15.5002,15.0543,15.1314,24100.0],["2004-07-27",15.1149,15.4892,15.1149,15.4892,83500.0],["2004-07-28",15.2745,15.6543,15.2195,15.3626,62800.0],["2004-07-29",15.6873,15.7479,15.4121,15.7479,24700.0],["2004-07-30",15.7314,15.8029,15.4121,15.5938,14700.0],["2004-08-02",15.4506,15.7424,15.3185,15.7424,7300.0],["2004-08-03",15.6323,15.7369,15.4672,15.5993,28300.0],["2004-08-04",15.4562,15.7919,15.3791,15.5442,17500.0],["2004-08-05",15.2965,15.8415,15.192,15.192,28800.0],["2004-08-06",15.1369,15.3516,14.8617,14.8617,23500.0],["2004-08-09",15.1204,15.3571,14.7516,14.7516,13100.0],["2004-08-10",14.8562,15.313,14.6966,15.313,12000.0],["2004-08-11",14.9277,15.1864,14.6415,15.0488,19200.0],["2004-08-12",14.6966,15.0874,14.669,14.9167,31500.0],["2004-08-13",15.1369,15.247,14.9057,15.0984,19000.0],["2004-08-16",15.1369,15.6708,14.9388,15.4617,24400.0],["2004-08-17",15.6873,15.7809,15.5662,15.6873,12600.0],["2004-08-18",15.4672,15.9791,15.4672,15.7864,40100.0],["2004-08-19",15.7644,16.1552,15.7644,15.9846,17200.0],["2004-08-20",16.1277,16.2378,16.0176,16.2378,36800.0],["2004-08-23",16.1277,16.2378,15.8525,15.8525,20900.0],["2004-08-24",16.1277,16.1827,15.9681,16.0396,10400.0],["2004-08-25",16.1002,16.5185,16.1002,16.5185,68800.0],["2004-08-26",16.3754,16.4579,16.1057,16.3919,25000.0],["2004-08-27",16.3313,16.579,16.2928,16.579,45300.0],["2004-08-30",16.3479,16.4194,16.1332,16.3313,11900.0],["2004-08-31",16.4579,16.6726,16.2488,16.5295,14800.0],["2004-09-01",16.1717,17.0359,16.1717,16.3754,36000.0],["2004-09-02",16.2213,16.7497,16.2213,16.7497,11500.0],["2004-09-03",16.7442,16.7607,16.3864,16.7607,6200.0],["2004-09-07",16.7607,16.8873,16.3093,16.8873,14300.0],["2004-09-08",16.8983,17.0084,16.6066,16.6506,13000.0],["2004-09-09",16.5901,17.0634,16.568,17.0634,32500.0],["2004-09-10",16.7387,17.179,16.7387,17.179,20700.0],["2004-09-13",17.179,17.2836,17.0414,17.2285,89100.0],["2004-09-14",17.179,17.3001,16.9313,17.0249,15500.0],["2004-09-15",17.1295,17.212,16.9754,17.1185,14900.0],["2004-09-16",17.124,17.146,16.8983,17.1405,34500.0],["2004-09-17",17.102,17.2506,16.9864,17.0689,52000.0],["2004-09-20",17.0249,17.0524,16.6506,16.7827,11700.0],["2004-09-21",16.9699,17.179,16.8763,17.179,15900.0],["2004-09-22",17.1403,17.1679,16.5984,16.698,13100.0],["2004-09-23",16.803,16.803,16.4547,16.4547,20400.0],["2004-09-24",16.5266,16.7256,16.4492,16.4492,6700.0],["2004-09-27",16.3552,16.3939,16.0511,16.1617,30800.0],["2004-09-28",16.2557,16.5653,16.2557,16.5653,11800.0],["2004-09-29",16.5985,16.886,16.3662,16.8749,47000.0],["2004-09-30",16.8915,17.1237,16.698,17.0905,68200.0],["2004-10-01",17.1403,17.6324,17.1182,17.6269,33000.0],["2004-10-04",17.3449,17.7485,17.3449,17.7485,17400.0],["2004-10-05",17.7485,17.8314,17.743,17.7927,38600.0],["2004-10-06",17.8314,18.0194,17.6932,17.8204,53900.0],["2004-10-07",17.7264,18.025,17.7264,17.837,46400.0],["2004-10-08",17.9089,18.1908,17.8923,17.931,45600.0],["2004-10-11",18.1079,18.1079,17.8702,18.0194,15500.0],["2004-10-12",17.942,18.3291,17.8314,18.1908,26900.0],["2004-10-13",18.3567,18.3567,17.9089,17.9089,23300.0],["2004-10-14",17.8646,18.0692,17.7872,17.7872,13300.0],["2004-10-15",17.7762,18.4949,17.7762,18.4452,52900.0],["2004-10-18",18.3899,18.3899,18.119,18.2461,41100.0],["2004-10-19",18.2461,18.3014,18.0526,18.1134,20200.0],["2004-10-20",18.0416,18.2461,17.9863,18.2461,16100.0],["2004-10-21",17.9752,18.3788,17.9752,18.307,18800.0],["2004-10-22",18.3291,18.3291,17.8702,17.8757,46500.0],["2004-10-25",17.8702,18.0969,17.8315,18.025,24800.0],["2004-10-26",17.9199,18.1798,17.7817,18.0803,28500.0],["2004-10-27",18.1079,18.2848,17.8149,18.2848,16100.0],["2004-10-28",18.2461,18.3346,18.1079,18.2461,49900.0],["2004-10-29",18.3014,18.3844,18.1908,18.2296,147300.0],["2004-11-01",18.3291,18.3291,18.1577,18.2461,30500.0],["2004-11-02",18.3788,18.3954,17.9973,18.0968,43200.0],["2004-11-03",18.1908,18.4175,18.13,18.2738,67800.0],["2004-11-04",18.2738,18.2738,18.0471,18.2461,38500.0],["2004-11-05",18.2406,18.307,18.1024,18.1632,22400.0],["2004-11-08",18.1742,18.2848,18.0416,18.0803,17300.0],["2004-11-09",18.1687,18.4673,18.025,18.1632,46100.0],["2004-11-10",18.213,18.2185,18.0803,18.2019,35000.0],["2004-11-11",18.2461,18.3235,18.1134,18.2185,72400.0],["2004-11-12",18.3567,18.3567,18.0858,18.2461,38300.0],["2004-11-15",18.2074,18.3788,18.13,18.2461,82000.0],["2004-11-16",18.1466,18.2185,17.9476,17.9476,17100.0],["2004-11-17",18.3291,18.5779,18.1356,18.5613,38300.0],["2004-11-18",18.2793,18.5005,18.1964,18.4618,38100.0],["2004-11-19",18.2296,18.3678,17.8923,17.8923,20300.0],["2004-11-22",17.837,18.3125,17.8315,18.3125,23500.0],["2004-11-23",18.3235,18.5115,18.0416,18.4894,48100.0],["2004-11-24",18.5226,18.5613,18.3678,18.5281,17500.0],["2004-11-26",18.5502,19.081,18.5226,19.081,15500.0],["2004-11-29",19.1308,19.269,18.6885,19.1087,32100.0],["2004-11-30",19.1584,19.1695,19.0202,19.1087,11600.0],["2004-12-01",19.0202,19.9602,19.0202,19.9049,38300.0],["2004-12-02",19.7832,19.9878,19.7169,19.8441,14000.0],["2004-12-03",19.7169,19.9602,19.5952,19.7445,130200.0],["2004-12-06",19.7611,19.8441,19.4404,19.4404,13200.0],["2004-12-07",19.4515,19.5013,18.6277,18.6332,51000.0],["2004-12-08",18.6885,19.0976,18.6885,19.0202,26300.0],["2004-12-09",19.0202,19.0202,18.7769,18.7769,29300.0],["2004-12-10",18.5005,19.2414,18.3291,19.2027,43600.0],["2004-12-13",19.2524,19.352,19.0092,19.3243,13900.0],["2004-12-14",19.2027,19.2414,19.1253,19.2414,13800.0],["2004-12-15",19.2967,19.4902,19.2137,19.4902,23700.0],["2004-12-16",19.352,19.352,18.7548,18.799,38900.0],["2004-12-17",18.9594,19.2027,18.7106,18.882,51800.0],["2004-12-20",19.1308,19.1308,18.5558,18.7714,29000.0],["2004-12-21",18.9318,18.9318,18.6885,18.8875,33500.0],["2004-12-22",18.9649,18.9649,18.7161,18.8267,15300.0],["2004-12-23",18.976,18.976,18.6829,18.8543,8600.0],["2004-12-27",18.9539,18.9539,18.5779,18.6663,10000.0],["2004-12-28",18.8543,18.882,18.6,18.882,17800.0],["2004-12-29",18.5988,18.7876,18.5877,18.7876,6500.0],["2004-12-30",18.7932,19.0152,18.7932,19.0152,11100.0],["2004-12-31",18.7432,18.9764,18.7376,18.7376,18100.0],["2005-01-03",18.6544,18.9597,18.3212,18.3546,23100.0],["2005-01-04",18.6544,18.7654,18.3434,18.4323,26000.0],["2005-01-05",18.3268,18.349,17.8493,18.1547,50900.0],["2005-01-06",17.8382,18.2768,17.8327,18.0103,33600.0],["2005-01-07",18.1936,18.1936,17.3219,17.3941,33400.0],["2005-01-10",17.3163,18.1047,17.2109,17.5384,20400.0],["2005-01-11",17.8993,17.8993,17.4885,17.4885,19700.0],["2005-01-12",17.4885,17.755,17.3164,17.7383,13000.0],["2005-01-13",17.4552,17.5939,17.3164,17.3275,18700.0],["2005-01-14",17.6217,17.8715,16.9555,17.1276,88500.0],["2005-01-18",17.1276,17.333,16.8222,16.9277,39100.0],["2005-01-19",16.9277,17.2109,16.5724,16.5724,51000.0],["2005-01-20",16.4003,16.5613,16.2337,16.2337,38100.0],["2005-01-21",16.478,16.6834,16.1893,16.3281,34200.0],["2005-01-24",16.6779,16.6779,16.1449,16.3725,21600.0],["2005-01-25",16.4947,16.4947,16.1005,16.1838,50100.0],["2005-01-26",16.3836,16.5891,16.0172,16.5891,38900.0],["2005-01-27",16.3781,16.6557,16.3781,16.4891,44600.0],["2005-01-28",16.3781,16.4225,16.2004,16.2393,22000.0],["2005-01-31",16.3781,16.5613,16.2781,16.4058,33800.0],["2005-02-01",16.5724,16.7445,16.367,16.6557,66100.0],["2005-02-02",16.6557,16.7778,16.4836,16.7667,55700.0],["2005-02-03",16.6279,16.6945,16.4836,16.6834,40300.0],["2005-02-04",16.5169,16.8278,16.3836,16.7056,44800.0],["2005-02-07",16.8778,17.2109,16.739,17.2109,48100.0],["2005-02-08",17.2109,17.2109,16.8722,16.961,53900.0],["2005-02-09",17.0277,17.0998,16.2726,16.3503,63300.0],["2005-02-10",16.3337,16.5779,16.2115,16.5224,79500.0],["2005-02-11",16.2226,16.7056,16.106,16.6002,29200.0],["2005-02-14",16.417,16.5891,16.2726,16.4891,11500.0],["2005-02-15",16.3559,16.6446,16.2726,16.3725,28000.0],["2005-02-16",16.2837,16.6557,16.2782,16.6557,34000.0],["2005-02-17",16.4225,16.7612,16.2893,16.2893,24500.0],["2005-02-18",16.4947,16.5446,15.9173,16.156,19700.0],["2005-02-22",15.8951,16.5391,15.6897,15.7341,64800.0],["2005-02-23",15.8784,16.0783,15.7674,15.7674,25500.0],["2005-02-24",15.9561,16.3892,15.6286,16.3559,34500.0],["2005-02-25",16.1338,16.6002,16.0228,16.5668,31300.0],["2005-02-28",16.3115,16.5391,16.0339,16.3392,42200.0],["2005-03-01",16.5169,16.7945,16.2781,16.7945,36000.0],["2005-03-02",16.478,16.7945,16.478,16.7556,43100.0],["2005-03-03",16.7945,16.7945,16.2615,16.5724,37700.0],["2005-03-04",16.8111,16.9333,16.4169,16.7723,31100.0],["2005-03-07",16.9277,17.2109,16.6501,16.7667,34100.0],["2005-03-08",16.6557,16.9277,16.6557,16.8389,33800.0],["2005-03-09",16.6501,16.8333,16.5169,16.6446,36900.0],["2005-03-10",16.3836,16.9222,16.3836,16.5891,52700.0],["2005-03-11",16.5891,16.739,16.3892,16.6002,24200.0],["2005-03-14",16.3947,16.8333,16.3947,16.8333,42500.0],["2005-03-15",16.7667,16.9333,16.578,16.6668,53500.0],["2005-03-16",16.5335,16.8222,16.5335,16.6834,31500.0],["2005-03-17",16.739,16.8778,16.4891,16.8333,36100.0],["2005-03-18",16.7612,16.9055,16.3892,16.6723,98100.0],["2005-03-21",16.8167,16.8167,15.9672,16.3559,43900.0],["2005-03-22",16.6237,16.6237,15.7867,15.8648,14800.0],["2005-03-23",15.7644,16.1661,15.7644,15.9708,26200.0],["2005-03-24",16.2108,16.5233,15.8202,16.2219,19800.0],["2005-03-28",16.1996,16.607,15.9932,16.1103,74500.0],["2005-03-29",15.876,16.3782,15.7365,15.8704,105300.0],["2005-03-30",15.7699,16.4452,15.7699,16.2945,64600.0],["2005-03-31",16.3782,16.3782,15.7978,16.1829,51300.0],["2005-04-01",16.3057,16.3503,15.6472,15.7365,61000.0],["2005-04-04",15.7476,16.1271,15.7086,16.0211,30800.0],["2005-04-05",16.1829,16.2945,16.0322,16.2889,37900.0],["2005-04-06",16.3112,16.501,16.2777,16.3615,18100.0],["2005-04-07",16.5233,16.5958,16.1215,16.4731,19900.0],["2005-04-08",16.3056,16.5791,15.8983,16.0211,55500.0],["2005-04-11",15.8983,16.1773,15.7253,15.742,51500.0],["2005-04-12",15.7197,16.2889,15.5244,16.2499,29600.0],["2005-04-13",16.0824,16.2052,15.7476,15.7532,10800.0],["2005-04-14",15.9708,16.155,15.3514,15.4072,43000.0],["2005-04-15",15.5132,16.1606,14.9831,14.9831,51600.0],["2005-04-18",15.3291,15.424,15.0445,15.1171,30600.0],["2005-04-19",15.0668,15.3626,14.9273,15.1059,50200.0],["2005-04-20",15.0557,15.0668,14.5869,14.7097,30000.0],["2005-04-21",15.0222,15.424,14.9441,15.3682,40800.0],["2005-04-22",15.3291,15.4351,15.0724,15.0724,29900.0],["2005-04-25",15.2063,15.4072,15.1282,15.4016,13800.0],["2005-04-26",15.184,15.3961,14.9162,15.011,41500.0],["2005-04-27",15.0501,15.4128,14.7264,15.2454,34100.0],["2005-04-28",15.1394,15.3737,14.8994,15.0333,33800.0],["2005-04-29",15.1952,15.3347,14.8715,15.3124,19800.0],["2005-05-02",15.4295,15.6081,15.2063,15.4519,19300.0],["2005-05-03",15.2007,15.4072,14.9831,14.9943,22600.0],["2005-05-04",15.184,15.6807,15.184,15.6249,40700.0],["2005-05-05",15.53,15.6807,15.2398,15.2398,37900.0],["2005-05-06",15.5356,15.5635,14.8827,14.9217,21700.0],["2005-05-09",14.8157,14.9273,14.8157,14.8548,33000.0],["2005-05-10",14.7599,14.9273,14.4976,14.5255,19500.0],["2005-05-11",14.559,15.1338,14.3972,15.0612,25200.0],["2005-05-12",15.0612,15.2677,14.6371,14.6371,14600.0],["2005-05-13",14.5367,14.7432,13.9787,14.1237,28000.0],["2005-05-16",14.0568,14.799,14.0568,14.799,22900.0],["2005-05-17",14.6204,15.1617,14.5702,15.1226,21900.0],["2005-05-18",15.1505,15.6193,15.1505,15.5914,28200.0],["2005-05-19",15.6193,15.6249,15.4965,15.5691,11200.0],["2005-05-20",15.6472,15.6528,15.4407,15.5356,12900.0],["2005-05-23",15.6249,15.6249,15.5188,15.5467,7700.0],["2005-05-24",15.3682,15.597,15.3124,15.4853,16200.0],["2005-05-25",15.2621,15.3626,15.0668,15.1171,41400.0],["2005-05-26",15.1784,15.3626,15.0836,15.3626,10900.0],["2005-05-27",15.1059,15.6918,15.1059,15.5746,23200.0],["2005-05-31",15.7532,15.7532,15.3793,15.5858,49100.0],["2005-06-01",15.6583,15.9039,15.6193,15.8983,35200.0],["2005-06-02",15.6528,15.8927,15.2286,15.8927,60000.0],["2005-06-03",15.7365,15.9039,15.6807,15.6807,29200.0],["2005-06-06",15.6249,16.1829,15.5467,16.1159,48200.0],["2005-06-07",16.1829,16.367,15.8425,16.088,31900.0],["2005-06-08",16.088,16.2108,15.9541,16.0936,112000.0],["2005-06-09",16.1159,16.4173,15.6416,16.3168,22800.0],["2005-06-10",16.4117,16.4117,16.1829,16.2443,16400.0],["2005-06-13",16.4284,16.4284,15.6751,16.0211,20100.0],["2005-06-14",16.0322,16.3224,15.8983,16.3112,23600.0],["2005-06-15",16.3782,16.3782,16.0601,16.3224,29900.0],["2005-06-16",16.3838,16.3838,16.1606,16.3559,25000.0],["2005-06-17",16.4675,16.4675,16.1382,16.328,67300.0],["2005-06-20",16.261,16.3336,15.9374,16.194,13400.0],["2005-06-21",16.2164,16.2164,15.8481,15.8592,7800.0],["2005-06-22",16.0601,16.2499,15.7141,15.8648,13300.0],["2005-06-23",15.747,15.9826,15.2421,15.2421,21000.0],["2005-06-24",15.1692,15.287,15.0233,15.2477,101300.0],["2005-06-27",15.2253,15.3936,15.0794,15.2533,23700.0],["2005-06-28",15.3767,16.106,15.3599,16.1004,52300.0],["2005-06-29",15.977,16.1902,15.747,16.1846,10900.0],["2005-06-30",16.2182,16.2799,15.7414,15.8255,19800.0],["2005-07-01",15.9433,15.9433,15.5787,15.8199,19400.0],["2005-07-05",15.8985,16.3753,15.8424,16.3753,24100.0],["2005-07-06",16.3529,16.409,16.1733,16.1733,15700.0],["2005-07-07",16.0499,16.3641,15.9714,16.3641,26300.0],["2005-07-08",16.409,16.5829,16.2631,16.5829,61200.0],["2005-07-11",16.6334,17.3851,16.6334,17.2953,38200.0],["2005-07-12",17.2112,17.2673,17.0878,17.228,62600.0],["2005-07-13",17.228,17.228,16.9082,16.97,15300.0],["2005-07-14",17.1607,17.6712,16.9251,17.0934,34300.0],["2005-07-15",16.8241,16.9644,16.4258,16.6558,31200.0],["2005-07-18",16.6165,16.6278,16.0387,16.0387,19300.0],["2005-07-19",16.1565,16.5941,16.0387,16.5548,40600.0],["2005-07-20",16.3809,16.8073,16.3697,16.7287,39300.0],["2005-07-21",16.7456,16.8353,16.1846,16.2295,69300.0],["2005-07-22",16.2687,16.5492,16.1621,16.5492,46500.0],["2005-07-25",16.5492,16.8297,16.179,16.2126,24600.0],["2005-07-26",16.3248,16.7961,16.1509,16.2463,51000.0],["2005-07-27",16.3024,16.5099,16.1285,16.2575,57200.0],["2005-07-28",16.2799,17.0148,16.2799,17.0092,35900.0],["2005-07-29",16.8802,17.1887,16.8297,17.0317,59800.0],["2005-08-01",17.0653,17.3346,16.9924,17.329,57000.0],["2005-08-02",17.2056,17.688,17.0541,17.688,21200.0],["2005-08-03",17.3458,17.7946,17.3458,17.6207,77100.0],["2005-08-04",17.6151,17.7049,16.7343,16.7904,67900.0],["2005-08-05",16.7624,16.9643,16.5717,16.8073,106100.0],["2005-08-08",16.8746,17.0765,16.8746,16.97,47700.0],["2005-08-09",16.97,17.1102,16.9531,17.0541,52600.0],["2005-08-10",16.9419,17.329,16.9419,17.0485,98900.0],["2005-08-11",17.0204,17.2729,16.97,17.1326,25700.0],["2005-08-12",17.0541,17.228,16.7848,17.1102,45700.0],["2005-08-15",17.0878,17.2785,16.8858,17.1775,41200.0],["2005-08-16",17.1102,17.1102,16.897,17.0766,80000.0],["2005-08-17",16.97,17.099,16.97,16.9756,38600.0],["2005-08-18",16.97,16.97,16.7175,16.8017,27900.0],["2005-08-19",16.8017,17.0429,16.7456,16.7456,63200.0],["2005-08-22",16.7961,17.1046,16.7456,16.998,42300.0],["2005-08-23",17.0036,17.099,16.9139,16.9812,22000.0],["2005-08-24",16.9139,17.1102,16.768,17.0317,22700.0],["2005-08-25",16.8297,17.1158,16.8297,16.9587,23400.0],["2005-08-26",16.998,17.0148,16.8578,16.9139,99400.0],["2005-08-29",16.8297,17.2448,16.7512,17.1495,28400.0],["2005-08-30",17.1944,17.1944,16.5997,16.8185,28600.0],["2005-08-31",16.7624,17.2112,16.4987,17.2112,36300.0],["2005-09-01",16.9868,17.6151,16.9868,17.4131,26700.0],["2005-09-02",17.2841,17.6207,17.0092,17.1607,25500.0],["2005-09-06",17.2841,17.3907,17.0485,17.3907,26300.0],["2005-09-07",17.1663,17.3907,16.9924,17.3851,34100.0],["2005-09-08",17.3122,17.3907,17.0709,17.3907,18900.0],["2005-09-09",17.4524,17.4524,17.1775,17.3907,15600.0],["2005-09-12",17.3009,17.6095,16.9419,17.5309,43200.0],["2005-09-13",17.4187,17.6487,17.2504,17.3963,32900.0],["2005-09-14",17.4692,17.5534,16.5156,16.768,62500.0],["2005-09-15",16.6895,16.8073,16.5324,16.7848,44400.0],["2005-09-16",16.9139,17.43,16.7792,17.43,84900.0],["2005-09-19",17.3851,17.3851,16.8858,16.9924,11900.0],["2005-09-20",17.0261,17.3458,16.4707,16.5099,26100.0],["2005-09-21",16.4707,16.4707,15.9994,16.1453,28200.0],["2005-09-22",16.2186,16.6867,15.9254,16.5626,24000.0],["2005-09-23",16.681,16.9686,16.4667,16.9686,14800.0],["2005-09-26",17.0025,17.1999,16.76,16.8333,28700.0],["2005-09-27",16.7205,17.2168,16.7205,17.1209,17000.0],["2005-09-28",17.0307,17.1209,16.1735,16.6021,20700.0],["2005-09-29",16.4837,17.228,16.354,17.228,33100.0],["2005-09-30",17.1717,17.1773,16.884,17.1322,13900.0],["2005-10-03",17.2168,17.3126,16.7825,16.7825,25000.0],["2005-10-04",16.9574,16.9574,16.1171,16.1397,27800.0],["2005-10-05",16.1002,16.2468,15.5193,15.5193,31600.0],["2005-10-06",15.5024,15.6772,14.9441,15.2712,58800.0],["2005-10-07",15.384,15.6829,15.2656,15.6829,51300.0],["2005-10-10",15.6998,15.9536,15.5193,15.7393,23600.0],["2005-10-11",15.7393,15.9141,15.5081,15.5081,17500.0],["2005-10-12",15.5081,15.5814,15.119,15.4517,18000.0],["2005-10-13",15.3727,15.446,15.0231,15.3727,25100.0],["2005-10-14",15.5983,15.5983,15.0738,15.3784,32700.0],["2005-10-17",15.3784,15.587,15.0287,15.463,47100.0],["2005-10-18",15.4517,15.4911,15.2092,15.2148,14700.0],["2005-10-19",15.1415,16.1058,15.1415,16.1058,42500.0],["2005-10-20",16.0043,16.1961,15.5363,15.7449,11700.0],["2005-10-21",15.4404,16.4724,15.3896,16.4216,23200.0],["2005-10-24",16.4667,16.8558,16.4667,16.7769,32300.0],["2005-10-25",16.7261,16.7261,16.2412,16.3934,21200.0],["2005-10-26",16.354,16.6585,16.3032,16.3991,34500.0],["2005-10-27",16.2525,16.4555,16.1453,16.1453,33000.0],["2005-10-28",16.2581,16.6359,16.2412,16.5175,16900.0],["2005-10-31",16.6359,17.0307,16.5795,16.9122,32600.0],["2005-11-01",16.7487,16.7487,16.2186,16.3483,28000.0],["2005-11-02",16.4667,17.1547,16.4667,16.9179,61400.0],["2005-11-03",17.0307,17.0532,16.7882,16.901,21000.0],["2005-11-04",16.9122,16.9122,16.5344,16.7261,9800.0],["2005-11-07",16.8107,16.9179,16.5626,16.884,18800.0],["2005-11-08",16.7543,16.8559,16.557,16.6867,6600.0],["2005-11-09",16.7318,16.8502,16.3483,16.6867,29600.0],["2005-11-10",16.7938,17.1265,16.5288,17.0307,18000.0],["2005-11-11",16.9574,17.025,16.9574,17.0138,28300.0],["2005-11-14",17.0307,17.0476,16.7995,16.9404,19100.0],["2005-11-15",16.9517,16.9517,15.9592,15.9592,61400.0],["2005-11-16",15.9648,16.1566,15.79,16.1566,87000.0],["2005-11-17",16.213,16.5739,16.1904,16.5006,53400.0],["2005-11-18",16.6641,16.7769,16.4667,16.7205,21900.0],["2005-11-21",16.6021,16.6585,16.4837,16.6359,18600.0],["2005-11-22",16.6359,16.7036,16.4667,16.6303,47600.0],["2005-11-23",16.5964,16.822,16.5006,16.5795,8500.0],["2005-11-25",16.698,16.698,16.5175,16.619,1300.0],["2005-11-28",16.4949,16.557,16.354,16.4893,87100.0],["2005-11-29",16.6416,16.7036,16.2919,16.4103,8700.0],["2005-11-30",16.416,16.6246,16.1566,16.4837,30700.0],["2005-12-01",16.6867,16.8841,16.5288,16.7374,24900.0],["2005-12-02",16.7149,16.76,16.2525,16.7487,18000.0],["2005-12-05",16.5795,16.7092,16.3878,16.6303,17400.0],["2005-12-06",16.7487,16.8841,16.6472,16.7036,13000.0],["2005-12-07",16.4667,16.5175,16.1904,16.2017,20500.0],["2005-12-08",16.2017,16.5682,16.134,16.337,13800.0],["2005-12-09",16.2524,16.5401,16.1961,16.5062,5800.0],["2005-12-12",16.4385,16.6754,16.4273,16.6698,15200.0],["2005-12-13",16.6698,16.7656,16.4442,16.7656,11200.0],["2005-12-14",16.8784,16.8784,16.4047,16.4047,18100.0],["2005-12-15",16.5344,16.557,16.0325,16.2863,23300.0],["2005-12-16",16.213,16.2299,15.8633,15.8633,103100.0],["2005-12-19",15.8746,16.01,15.8746,15.9705,31000.0],["2005-12-20",15.9705,16.1679,15.931,15.993,26300.0],["2005-12-21",16.1518,16.2141,16.0157,16.1631,26900.0],["2005-12-22",16.0611,16.2255,16.0214,16.2255,23000.0],["2005-12-23",16.2708,16.526,16.2652,16.4749,12300.0],["2005-12-27",16.4409,16.7811,16.2992,16.3786,44200.0],["2005-12-28",16.5543,16.6337,16.4012,16.5713,13700.0],["2005-12-29",16.4409,16.7074,16.1234,16.1631,46300.0],["2005-12-30",16.1291,16.2992,16.01,16.1745,37200.0],["2006-01-03",16.0611,16.6847,16.0611,16.611,30200.0],["2006-01-04",16.6564,16.7187,16.3445,16.5316,23100.0],["2006-01-05",16.5826,16.628,16.1971,16.3786,23700.0],["2006-01-06",16.5203,17.1382,16.5203,17.0815,40500.0],["2006-01-09",17.0078,17.1099,16.8661,16.8831,20100.0],["2006-01-10",16.8038,17.0078,16.7414,17.0078,32200.0],["2006-01-11",16.9228,16.9795,16.7527,16.8661,26100.0],["2006-01-12",16.8037,16.8434,16.4409,16.4976,15200.0],["2006-01-13",16.3786,16.9398,16.3786,16.9398,21000.0],["2006-01-17",16.696,16.9398,16.6677,16.8548,51200.0],["2006-01-18",16.7867,16.9511,16.6904,16.8661,22700.0],["2006-01-19",16.9228,17.0645,16.696,17.0645,26200.0],["2006-01-20",17.2006,17.2006,16.8548,16.8548,44700.0],["2006-01-23",17.0135,17.0929,16.6167,16.7471,43900.0],["2006-01-24",16.8208,16.8945,16.713,16.8945,47700.0],["2006-01-25",16.9001,16.9001,16.4466,16.6053,38700.0],["2006-01-26",16.5656,17.0022,16.5656,17.0022,42400.0],["2006-01-27",16.9965,17.0078,16.7187,16.9625,51300.0],["2006-01-30",16.8774,16.9511,16.4863,16.5826,21900.0],["2006-01-31",16.4976,16.7471,16.3389,16.7187,51100.0],["2006-02-01",16.6053,16.9455,16.5316,16.8661,39600.0],["2006-02-02",16.7641,16.9738,16.4919,16.5883,56400.0],["2006-02-03",16.4579,17.1212,16.4579,17.0362,37600.0],["2006-02-06",16.9455,17.1042,16.7301,16.8038,42700.0],["2006-02-07",16.8094,16.8888,16.1178,16.1688,70500.0],["2006-02-08",16.3105,16.4182,16.1858,16.4126,31900.0],["2006-02-09",16.3049,16.8208,16.2935,16.4409,39700.0],["2006-02-10",16.2992,16.3842,16.1801,16.3842,41600.0],["2006-02-13",16.2538,16.3956,15.9704,16.2141,54300.0],["2006-02-14",16.2708,16.9001,16.0838,16.8605,24600.0],["2006-02-15",16.713,17.0022,16.628,16.9682,11100.0],["2006-02-16",16.8378,17.2403,16.7357,17.2006,46200.0],["2006-02-17",17.2913,17.2913,16.9285,17.1779,24500.0],["2006-02-21",17.1439,17.2913,16.8321,17.0929,31600.0],["2006-02-22",17.1269,17.4784,17.0362,17.3367,18700.0],["2006-02-23",17.2516,17.4274,17.1496,17.297,24500.0],["2006-02-24",17.1439,17.4614,17.0192,17.4614,22900.0],["2006-02-27",17.4614,17.7449,17.382,17.6882,18600.0],["2006-02-28",17.5124,17.5294,17.0135,17.1779,22900.0],["2006-03-01",17.297,17.5691,17.0248,17.5408,24800.0],["2006-03-02",17.3027,17.5124,17.229,17.4047,23600.0],["2006-03-03",17.314,17.7165,17.2063,17.4727,25100.0],["2006-03-06",17.433,17.433,16.9965,17.0419,24400.0],["2006-03-07",16.9908,17.1042,16.6904,16.696,16200.0],["2006-03-08",16.6904,16.9171,16.6167,16.7867,14700.0],["2006-03-09",16.7414,16.9171,16.6847,16.7074,22300.0],["2006-03-10",16.713,16.9511,16.645,16.8945,13600.0],["2006-03-13",16.9058,17.0362,16.7924,16.8661,12100.0],["2006-03-14",16.9058,17.2913,16.8151,17.2856,25300.0],["2006-03-15",17.2856,17.3537,16.9625,17.3423,14200.0],["2006-03-16",17.4274,17.5578,17.1893,17.2516,23300.0],["2006-03-17",17.3367,17.7448,17.1836,17.5521,413800.0],["2006-03-20",17.5521,17.8526,17.433,17.7335,83300.0],["2006-03-21",17.5748,17.8299,17.5124,17.5748,64100.0],["2006-03-22",17.5634,17.8526,17.5634,17.8526,48900.0],["2006-03-23",17.8355,17.9494,17.7728,17.807,26800.0],["2006-03-24",17.8925,18.0976,17.8355,18.0919,25300.0],["2006-03-27",17.9722,18.1432,17.9266,18.0007,28800.0],["2006-03-28",17.9095,18.2343,17.8241,17.8697,15400.0],["2006-03-29",17.9038,18.4224,17.9038,18.4224,34200.0],["2006-03-30",18.0919,18.1603,17.8412,18.052,55000.0],["2006-03-31",18.1717,18.3312,17.8355,18.3198,22900.0],["2006-04-03",18.411,18.411,17.8355,17.9722,24300.0],["2006-04-04",17.864,18.2059,17.864,18.0007,19600.0],["2006-04-05",18.0121,18.1489,17.7785,18.1375,14700.0],["2006-04-06",17.995,18.2514,17.9153,18.109,17100.0],["2006-04-07",18.2856,18.4053,17.4423,17.4822,35300.0],["2006-04-10",17.4081,17.7899,17.3796,17.4138,44100.0],["2006-04-11",17.3796,17.4879,17.3796,17.4024,24600.0],["2006-04-12",17.2941,17.4879,17.1802,17.4765,126900.0],["2006-04-13",18.0919,18.1888,17.8868,17.9665,46200.0],["2006-04-17",18.1204,18.1375,17.807,18.0577,31400.0],["2006-04-18",18.0178,18.7928,17.9323,18.7928,84800.0],["2006-04-19",18.7016,18.7985,18.5136,18.6617,37200.0],["2006-04-20",18.7472,18.7472,18.3369,18.5079,21100.0],["2006-04-21",18.7472,18.7529,18.1261,18.2344,67800.0],["2006-04-24",18.1489,18.1489,17.9551,17.9551,30600.0],["2006-04-25",18.0463,18.0919,17.6645,17.7386,40200.0],["2006-04-26",17.75,18.1717,17.75,18.0577,27400.0],["2006-04-27",17.8754,18.6731,17.6531,17.7614,134000.0],["2006-04-28",17.6075,18.1489,17.3226,18.1318,26500.0],["2006-05-01",18.1603,18.3084,18.0406,18.0976,33900.0],["2006-05-02",18.1432,18.6047,18.0463,18.6047,33600.0],["2006-05-03",18.4452,18.6104,18.2628,18.4395,61100.0],["2006-05-04",18.4908,18.5193,18.2856,18.2913,97700.0],["2006-05-05",18.4395,18.5136,18.2799,18.2799,31800.0],["2006-05-08",18.3882,18.3882,18.1318,18.2286,28800.0],["2006-05-09",18.1204,18.2571,18.0691,18.1033,27700.0],["2006-05-10",18.0862,18.1888,17.6417,17.7272,21400.0],["2006-05-11",17.6132,17.6816,17.3397,17.4537,46100.0],["2006-05-12",17.3226,17.448,17.1973,17.3397,43500.0],["2006-05-15",17.1688,17.5619,17.1688,17.4594,33400.0],["2006-05-16",17.4993,17.6531,17.4765,17.4936,12600.0],["2006-05-17",17.2884,17.6645,17.1745,17.636,33900.0],["2006-05-18",17.7215,17.9039,17.6132,17.7044,78000.0],["2006-05-19",17.562,17.9266,17.5506,17.8811,60100.0],["2006-05-22",17.7215,18.0919,17.3967,17.8013,81500.0],["2006-05-23",17.9209,18.1603,17.7956,17.8811,35600.0],["2006-05-24",17.7443,18.297,17.505,18.2116,54500.0],["2006-05-25",18.3483,18.4851,18.2173,18.3825,26100.0],["2006-05-26",18.468,18.4851,18.0862,18.1945,42200.0],["2006-05-30",18.0976,18.3654,17.7329,17.75,27300.0],["2006-05-31",17.6303,18.2344,17.6303,18.1375,44400.0],["2006-06-01",18.1375,18.7301,18.1375,18.7301,53500.0],["2006-06-02",18.7472,18.8042,18.525,18.6104,40200.0],["2006-06-05",18.5193,18.5819,17.8298,17.8355,58100.0],["2006-06-06",17.8298,18.166,17.6702,17.9665,39100.0],["2006-06-07",18.0577,18.6161,18.0406,18.166,39800.0],["2006-06-08",18.0691,18.6104,17.7899,18.468,60700.0],["2006-06-09",18.5534,18.6332,18.109,18.3141,17500.0],["2006-06-12",18.0577,18.4566,17.995,18.109,22900.0],["2006-06-13",18.0919,18.6047,17.9323,18.0064,55400.0],["2006-06-14",18.0577,18.2229,17.8412,18.1261,72700.0],["2006-06-15",18.3255,18.7871,18.2856,18.7871,29800.0],["2006-06-16",18.7016,18.7985,17.9779,18.0121,221800.0],["2006-06-19",18.1033,18.1489,17.7101,17.7557,42800.0],["2006-06-20",17.7443,17.9209,17.3511,17.3739,69900.0],["2006-06-21",17.3169,17.864,17.3169,17.5563,31000.0],["2006-06-22",17.3672,17.6193,17.0407,17.4131,30900.0],["2006-06-23",17.3615,17.373,17.1381,17.2813,23700.0],["2006-06-26",17.3901,17.7625,17.3558,17.6995,53700.0],["2006-06-27",17.6823,17.7739,17.1267,17.1782,51200.0],["2006-06-28",17.1553,17.2527,17.0121,17.1324,38200.0],["2006-06-29",17.2183,18.2837,17.2126,18.2379,68300.0],["2006-06-30",18.1577,18.5988,17.9171,18.5988,136900.0],["2006-07-03",18.2837,18.5071,18.2035,18.5071,19500.0],["2006-07-05",18.2837,18.53,18.0603,18.5071,31100.0],["2006-07-06",18.4384,18.467,18.0431,18.1806,45600.0],["2006-07-07",18.0947,18.6102,17.8713,18.0317,51900.0],["2006-07-10",17.9744,18.3696,17.8026,18.3353,32100.0],["2006-07-11",18.2608,18.6618,18.0431,18.6503,63300.0],["2006-07-12",18.5472,18.5988,18.0431,18.0489,83800.0],["2006-07-13",18.0431,18.1577,17.8197,17.9515,48500.0],["2006-07-14",17.9114,18.1462,17.7166,18.0947,33200.0],["2006-07-17",17.9572,18.3353,17.8656,18.0088,103800.0],["2006-07-18",18.3124,18.3524,17.9171,18.3524,45600.0],["2006-07-19",18.3295,19.435,18.2092,18.9596,74900.0],["2006-07-20",18.8393,18.8966,18.4155,18.5988,36300.0],["2006-07-21",18.4785,18.6675,18.467,18.5243,132800.0],["2006-07-24",18.5472,19.3778,18.5472,19.3778,58300.0],["2006-07-25",19.3892,19.4465,19.0742,19.2231,43700.0],["2006-07-26",19.0799,19.3205,18.7878,19.0914,40900.0],["2006-07-27",19.2403,19.3205,18.868,18.9023,31200.0],["2006-07-28",19.0971,19.6183,19.0971,19.5038,37500.0],["2006-07-31",19.2059,19.4808,18.9596,19.4236,55400.0],["2006-08-01",19.3606,19.3606,18.9081,18.9252,15500.0],["2006-08-02",19.1028,19.3377,19.0513,19.1429,13900.0],["2006-08-03",19.0627,19.6069,18.8336,19.4866,53500.0],["2006-08-04",19.647,19.7902,18.9539,19.2804,30500.0],["2006-08-07",19.12,19.3377,19.0455,19.3147,18300.0],["2006-08-08",19.3663,19.3663,18.5987,18.6675,35500.0],["2006-08-09",18.9195,19.0455,18.2608,18.2952,39700.0],["2006-08-10",18.2436,18.7534,17.9973,18.6732,27000.0],["2006-08-11",18.5243,18.7305,18.2608,18.3696,16500.0],["2006-08-14",18.3295,18.9138,18.3009,18.4727,19800.0],["2006-08-15",18.8336,19.246,18.6045,19.1658,25400.0],["2006-08-16",19.2116,19.7272,19.0283,19.6126,33800.0],["2006-08-17",19.4809,19.6985,19.2059,19.2632,21900.0],["2006-08-18",19.3663,19.3892,19.1773,19.2632,24000.0],["2006-08-21",19.0685,19.246,18.9424,18.994,13900.0],["2006-08-22",18.8794,19.1716,18.8164,19.1716,29700.0],["2006-08-23",19.2174,19.3377,18.7992,18.8622,17000.0],["2006-08-24",19.0169,19.0971,18.8279,19.0971,30500.0],["2006-08-25",18.9138,19.2689,18.9138,19.0684,16600.0],["2006-08-28",19.2059,19.2059,19.0398,19.1716,17900.0],["2006-08-29",19.1887,19.7615,19.1257,19.6985,49800.0],["2006-08-30",19.5095,19.962,19.3377,19.8131,16700.0],["2006-08-31",19.9677,20.0078,19.5324,19.5611,136500.0],["2006-09-01",19.7501,19.8704,19.6871,19.7272,14800.0],["2006-09-05",19.8761,19.8761,19.5496,19.6813,20100.0],["2006-09-06",19.5496,19.6813,19.1544,19.1887,24500.0],["2006-09-07",19.0856,19.1372,18.7248,18.7248,32600.0],["2006-09-08",18.6847,18.8393,18.53,18.8107,26000.0],["2006-09-11",18.7591,18.8909,18.4899,18.742,14200.0],["2006-09-12",18.868,19.5038,18.868,19.4751,39700.0],["2006-09-13",19.4751,19.4751,19.2575,19.4751,35500.0],["2006-09-14",19.3262,19.4751,19.2346,19.4751,23200.0],["2006-09-15",19.5553,19.647,19.1887,19.6011,101400.0],["2006-09-18",19.4522,19.6126,19.3033,19.5267,38200.0],["2006-09-19",19.4751,19.4751,18.7419,18.9023,54700.0],["2006-09-20",19.1143,19.5038,19.0054,19.5038,30000.0],["2006-09-21",19.5324,19.6756,19.12,19.2976,18900.0],["2006-09-22",19.1429,19.2517,18.7248,18.868,29700.0],["2006-09-25",18.8852,19.4007,18.7591,19.3548,43300.0],["2006-09-26",19.0959,19.2685,19.0153,19.1246,18900.0],["2006-09-27",18.998,19.2915,18.952,19.28,16300.0],["2006-09-28",19.4239,19.4239,18.8369,19.1937,29700.0],["2006-09-29",19.1189,19.2052,18.693,18.716,27700.0],["2006-10-02",18.7505,18.7505,18.1865,18.1865,30200.0],["2006-10-03",18.3189,18.6815,18.129,18.4628,38600.0],["2006-10-04",18.3937,18.9405,18.3707,18.9347,39400.0],["2006-10-05",18.8081,19.257,18.7505,19.257,31000.0],["2006-10-06",19.2685,19.7059,19.0095,19.5505,53600.0],["2006-10-09",19.6829,19.6829,19.0671,19.4815,41300.0],["2006-10-10",19.5448,19.5448,19.0268,19.3779,19900.0],["2006-10-11",19.2282,19.4757,18.8829,18.9692,29100.0],["2006-10-12",19.1361,19.5045,18.8426,19.5045,96200.0],["2006-10-13",19.5908,19.6829,19.3318,19.6253,25800.0],["2006-10-16",19.6541,19.8383,19.4469,19.8037,22300.0],["2006-10-17",19.6023,19.9649,19.4239,19.798,20200.0],["2006-10-18",19.8786,19.8786,19.257,19.3491,31800.0],["2006-10-19",19.2455,19.6081,19.2455,19.4412,26900.0],["2006-10-20",19.8556,19.8556,19.1534,19.1592,20700.0],["2006-10-23",19.1477,19.1477,18.6009,18.9692,65800.0],["2006-10-24",18.8484,19.2167,18.8484,19.211,22200.0],["2006-10-25",19.2167,19.3318,18.952,19.3318,18800.0],["2006-10-26",19.3433,19.7692,19.1534,19.7462,23300.0],["2006-10-27",19.6081,19.7462,19.1995,19.4412,24200.0],["2006-10-30",19.3146,19.6771,19.1361,19.3721,22600.0],["2006-10-31",19.28,19.3836,19.0441,19.2743,20600.0],["2006-11-01",19.4181,19.4239,18.6642,18.7103,33400.0],["2006-11-02",18.7045,19.1246,18.4167,18.8139,39600.0],["2006-11-03",18.9175,19.2282,18.8311,19.0326,24600.0],["2006-11-06",19.0613,19.6886,19.0268,19.5908,34300.0],["2006-11-07",19.6138,20.0512,19.4527,19.5793,54100.0],["2006-11-08",19.4642,20.1203,19.4642,19.8843,27500.0],["2006-11-09",19.8786,19.8786,19.211,19.4872,21600.0],["2006-11-10",19.4066,19.8555,19.4066,19.8153,21000.0],["2006-11-13",19.5678,19.8268,19.493,19.7922,61400.0],["2006-11-14",19.7462,19.8153,19.5678,19.798,66300.0],["2006-11-15",19.775,20.4311,19.6656,20.2872,90200.0],["2006-11-16",20.385,20.4311,20.1318,20.4253,16600.0],["2006-11-17",20.4253,20.5347,20.2699,20.4138,20200.0],["2006-11-20",20.2066,20.6325,20.2066,20.5347,20600.0],["2006-11-21",20.4714,20.575,20.2757,20.4311,18000.0],["2006-11-22",20.3965,20.3965,19.9304,19.9476,14700.0],["2006-11-24",19.8958,20.0282,19.8671,19.9246,4400.0],["2006-11-27",19.8153,19.8498,19.021,19.021,40100.0],["2006-11-28",19.1131,19.821,18.9923,19.798,47600.0],["2006-11-29",19.8613,20.0052,19.5505,19.8555,44300.0],["2006-11-30",19.7462,20.1088,19.5966,19.775,48700.0],["2006-12-01",19.7807,20.057,19.2685,19.562,39300.0],["2006-12-04",19.6714,20.1088,19.6714,19.9534,40000.0],["2006-12-05",19.9822,20.1433,19.8728,20.0052,17900.0],["2006-12-06",19.8843,20.0858,19.821,19.9764,19400.0],["2006-12-07",19.9994,20.2124,19.8095,20.0858,35400.0],["2006-12-08",20.0742,20.1548,19.5563,19.5563,24000.0],["2006-12-11",19.7347,19.8728,19.562,19.6944,15700.0],["2006-12-12",19.7404,19.844,19.303,19.7807,22700.0],["2006-12-13",19.8556,20.0858,19.6829,19.8613,30000.0],["2006-12-14",19.8613,20.4311,19.8613,20.1433,51300.0],["2006-12-15",20.2527,20.4311,20.1721,20.3448,120400.0],["2006-12-18",20.4023,20.4023,19.7404,19.9304,42400.0],["2006-12-19",19.8038,20.0627,19.7174,19.9131,69600.0],["2006-12-20",19.8555,20.1663,19.8383,20.0627,76600.0],["2006-12-21",20.2362,20.5022,20.1495,20.2593,34700.0],["2006-12-22",20.1957,20.4039,20.1206,20.161,37900.0],["2006-12-26",20.2998,20.878,20.2767,20.8722,25900.0],["2006-12-27",20.8722,21.3636,20.8317,21.3405,51000.0],["2006-12-28",21.3579,21.4619,21.0456,21.0456,29700.0],["2006-12-29",20.9474,21.3058,20.7855,20.8317,82100.0],["2007-01-03",20.7276,21.0167,20.242,20.8201,59900.0],["2007-01-04",20.8259,20.9242,20.3056,20.797,126100.0],["2007-01-05",20.745,20.8433,20.2362,20.294,84200.0],["2007-01-08",20.2362,20.5773,20.0685,20.3287,62900.0],["2007-01-09",20.2246,20.5542,20.2246,20.375,51200.0],["2007-01-10",20.2593,20.5253,20.1842,20.4559,67800.0],["2007-01-11",20.3518,20.9069,20.3229,20.6814,107700.0],["2007-01-12",20.6467,20.8086,20.4617,20.6583,30400.0],["2007-01-16",20.8028,20.8317,20.2998,20.3403,47600.0],["2007-01-17",20.242,20.5137,20.028,20.161,30000.0],["2007-01-18",20.161,20.2824,19.8719,20.1552,70200.0],["2007-01-19",20.2362,20.2882,19.7274,19.7447,212000.0],["2007-01-22",19.3978,19.421,18.6462,18.97,473400.0],["2007-01-23",18.9931,19.1897,18.6809,18.8139,149100.0],["2007-01-24",18.8081,18.8601,18.2704,18.4959,176200.0],["2007-01-25",18.785,18.785,18.2646,18.4381,89900.0],["2007-01-26",18.4323,18.5942,18.2126,18.5306,112300.0],["2007-01-29",18.4438,18.6636,18.3571,18.571,63000.0],["2007-01-30",18.5306,18.6693,18.3051,18.6578,43600.0],["2007-01-31",18.5942,18.6462,18.1894,18.5942,63000.0],["2007-02-01",18.6462,18.8081,18.5248,18.6751,65800.0],["2007-02-02",18.7387,18.8139,18.5595,18.8023,34300.0],["2007-02-05",18.7445,18.7445,18.5306,18.6404,46700.0],["2007-02-06",18.6578,18.7907,18.6462,18.7214,43300.0],["2007-02-07",18.7792,18.97,18.5826,18.8428,33400.0],["2007-02-08",18.8428,19.0625,18.6867,19.022,36600.0],["2007-02-09",19.0625,19.1377,18.8312,18.9526,49100.0],["2007-02-12",18.8312,19.1434,18.8254,19.0856,55300.0],["2007-02-13",19.1897,19.2244,19.022,19.2244,44200.0],["2007-02-14",19.2244,19.2417,19.0798,19.103,50700.0],["2007-02-15",19.1261,19.1319,19.022,19.0798,35500.0],["2007-02-16",19.0798,19.1608,18.9353,19.1608,35500.0],["2007-02-20",19.074,19.4672,18.9353,19.4499,45600.0],["2007-02-21",19.3458,19.4961,19.1839,19.4961,33100.0],["2007-02-22",19.5019,19.6233,19.1203,19.34,56700.0],["2007-02-23",19.3458,19.3458,19.0972,19.1087,26500.0],["2007-02-26",19.1087,19.2128,18.7272,18.9989,47200.0],["2007-02-27",18.8659,18.8775,17.9524,18.1432,75900.0],["2007-02-28",18.1143,18.3571,17.8599,17.9871,52500.0],["2007-03-01",17.8021,18.1605,17.6228,18.0333,44900.0],["2007-03-02",17.9119,17.9351,17.6055,17.7096,56600.0],["2007-03-05",17.5939,17.8657,17.4494,17.4725,84900.0],["2007-03-06",17.6749,18.3571,17.4898,18.2357,64100.0],["2007-03-07",17.9524,17.9697,17.7674,17.7963,58700.0],["2007-03-08",17.9004,18.0854,17.8946,17.9061,34800.0],["2007-03-09",17.9929,18.0044,17.7847,18.0044,19500.0],["2007-03-12",18.016,18.0854,17.7616,18.0102,16700.0],["2007-03-13",17.8772,17.9061,17.3973,17.3973,64700.0],["2007-03-14",17.3569,17.8136,17.3569,17.7096,36000.0],["2007-03-15",17.7385,18.0449,17.7385,18.0044,49100.0],["2007-03-16",17.9755,18.2935,17.9235,18.0333,151600.0],["2007-03-19",18.1894,18.6057,18.1894,18.5132,41000.0],["2007-03-20",18.5826,18.8023,18.438,18.8023,17300.0],["2007-03-21",18.8254,19.0798,18.7561,18.9006,127900.0],["2007-03-22",19.1273,19.2377,19.011,19.1621,132200.0],["2007-03-23",19.0924,19.3191,18.9762,19.2551,82900.0],["2007-03-26",19.2203,19.2726,18.918,19.2435,17700.0],["2007-03-27",19.2203,19.2203,19.0343,19.1505,92900.0],["2007-03-28",19.0459,19.1156,18.8774,18.8774,24000.0],["2007-03-29",18.9529,19.2435,18.9529,19.168,53700.0],["2007-03-30",19.0808,19.2435,18.8483,19.1447,66200.0],["2007-04-02",19.1447,19.2028,18.8657,18.9355,24300.0],["2007-04-03",19.2726,19.2958,19.0401,19.1505,46400.0],["2007-04-04",19.0808,19.0866,18.6391,18.6797,28300.0],["2007-04-05",18.6797,18.6797,18.488,18.5809,35200.0],["2007-04-09",18.7204,18.7204,18.3891,18.6158,50800.0],["2007-04-10",18.5403,18.8018,18.5403,18.7553,20500.0],["2007-04-11",18.7669,18.8599,18.2555,18.8425,70000.0],["2007-04-12",18.6216,18.7262,17.7615,18.302,145200.0],["2007-04-13",18.2729,18.3543,18.0579,18.2438,78000.0],["2007-04-16",18.3775,18.5461,18.1915,18.5403,89700.0],["2007-04-17",18.5403,18.5577,18.1392,18.3543,37000.0],["2007-04-18",18.4356,18.4356,18.0637,18.1102,58300.0],["2007-04-19",17.9649,18.4182,17.9009,18.1276,50400.0],["2007-04-20",18.424,18.5984,18.0869,18.302,50700.0],["2007-04-23",18.1915,18.3136,18.1218,18.1392,24000.0],["2007-04-24",18.302,18.302,18.0114,18.0579,36200.0],["2007-04-25",18.1044,18.1218,17.9765,18.116,27500.0],["2007-04-26",18.0927,18.1857,18.0811,18.1625,34400.0],["2007-04-27",18.0985,18.0985,17.8196,17.8777,20700.0],["2007-04-30",17.8661,18.0056,17.2616,17.2616,42600.0],["2007-05-01",17.3081,17.622,17.1512,17.622,27500.0],["2007-05-02",17.6685,18.1625,17.6685,18.145,26100.0],["2007-05-03",18.1625,18.1625,17.9765,18.0521,35600.0],["2007-05-04",18.0404,18.1509,17.7673,18.0637,37300.0],["2007-05-07",18.0346,18.1276,17.8079,18.0114,20600.0],["2007-05-08",18.0114,18.0869,17.7847,17.8835,27700.0],["2007-05-09",17.7673,18.1915,17.7673,18.145,48200.0],["2007-05-10",17.9532,18.0172,17.3314,17.343,52900.0],["2007-05-11",17.6278,17.8661,17.4476,17.7498,93500.0],["2007-05-14",17.7033,17.7498,17.5522,17.6859,50000.0],["2007-05-15",17.6045,17.6161,17.2093,17.2093,45400.0],["2007-05-16",17.3604,17.3604,16.9536,17.2326,90100.0],["2007-05-17",17.2209,17.2267,16.6746,16.7967,71400.0],["2007-05-18",16.8722,16.9652,16.6979,16.8199,38400.0],["2007-05-21",16.7792,17.0931,16.7792,17.0931,55100.0],["2007-05-22",16.9943,17.2732,16.9362,17.1803,21800.0],["2007-05-23",17.2442,17.2442,16.9478,17.035,29400.0],["2007-05-24",16.9478,17.0873,16.5409,16.7095,70100.0],["2007-05-25",16.6979,17.0001,16.692,17.0001,31200.0],["2007-05-29",17.0117,17.2209,17.0117,17.1686,35000.0],["2007-05-30",17.0524,17.2268,16.942,17.1105,50100.0],["2007-05-31",17.1803,17.2907,16.8606,17.2209,138500.0],["2007-06-01",17.25,17.5755,17.1338,17.2791,49000.0],["2007-06-04",17.2616,17.3488,17.0582,17.2849,21500.0],["2007-06-05",17.1628,17.1628,16.8722,16.9885,53000.0],["2007-06-06",16.8257,17.1686,16.7676,17.1279,67600.0],["2007-06-07",17.0117,17.1861,16.8315,17.0001,43200.0],["2007-06-08",16.9245,17.2732,16.9245,17.2732,28900.0],["2007-06-11",17.2616,17.3779,17.0233,17.2093,32900.0],["2007-06-12",17.0873,17.6452,17.0873,17.2151,56300.0],["2007-06-13",17.2849,17.6394,17.1861,17.4767,30900.0],["2007-06-14",17.5348,17.7382,17.4069,17.4418,26300.0],["2007-06-15",17.8428,18.1334,17.6917,17.9707,90000.0],["2007-06-18",17.8544,18.0172,17.4011,17.651,51500.0],["2007-06-19",17.5406,17.8544,17.3488,17.744,34200.0],["2007-06-20",17.8254,17.8661,17.5406,17.5987,52200.0],["2007-06-21",17.4767,17.651,17.436,17.4883,93300.0],["2007-06-22",17.3363,17.4415,17.196,17.2194,224900.0],["2007-06-25",17.196,17.3188,16.7343,16.822,94900.0],["2007-06-26",16.9447,17.4065,16.9447,17.3246,1061000.0],["2007-06-27",17.1434,17.9384,17.1434,17.8624,53200.0],["2007-06-28",17.763,17.8974,17.5117,17.5351,82000.0],["2007-06-29",17.6636,17.7046,17.2662,17.2662,45600.0],["2007-07-02",17.4006,17.6987,17.2603,17.6052,27900.0],["2007-07-03",17.5877,17.6461,17.4065,17.4532,30600.0],["2007-07-05",17.5058,17.6227,17.4065,17.6052,29800.0],["2007-07-06",17.6344,17.9442,17.5935,17.8974,44600.0],["2007-07-09",17.8916,17.8916,17.5409,17.6169,26600.0],["2007-07-10",17.4883,17.4941,16.8044,16.9038,94700.0],["2007-07-11",16.8863,17.161,16.8336,17.0558,52100.0],["2007-07-12",17.196,18.0611,17.196,17.8858,106100.0],["2007-07-13",17.8273,17.8858,17.7688,17.8448,40300.0],["2007-07-16",17.8448,17.8916,17.6461,17.6461,38700.0],["2007-07-17",17.6519,17.9208,17.5526,17.5701,31300.0],["2007-07-18",17.5409,17.6169,16.9096,17.1201,94000.0],["2007-07-19",17.3012,17.4123,16.9272,17.1025,40800.0],["2007-07-20",17.0675,17.0967,16.4011,16.5765,107300.0],["2007-07-23",16.6758,16.9856,16.4946,16.6466,63500.0],["2007-07-24",16.4362,16.6583,16.0563,16.1206,130400.0],["2007-07-25",16.2082,16.2959,15.5244,15.7757,148600.0],["2007-07-26",15.5127,16.1322,15.2789,15.5477,94700.0],["2007-07-27",15.4601,15.9686,15.4133,15.6646,97700.0],["2007-07-30",15.6179,16.3544,15.2613,16.1381,95700.0],["2007-07-31",16.3193,16.5005,15.577,15.8342,105900.0],["2007-08-01",15.8225,16.1206,15.4192,15.9978,141200.0],["2007-08-02",16.0738,16.2082,15.8751,16.1673,63400.0],["2007-08-03",16.0913,16.0913,15.5653,15.6237,118300.0],["2007-08-06",15.7289,15.9744,15.3023,15.8458,147900.0],["2007-08-07",15.7815,15.9861,15.5477,15.7523,92300.0],["2007-08-08",15.7815,17.3889,15.6646,17.0733,132600.0],["2007-08-09",16.6466,17.3597,16.6466,16.857,78000.0],["2007-08-10",16.6057,17.4941,16.5005,17.0674,78500.0],["2007-08-13",17.3071,17.3071,16.366,16.442,38200.0],["2007-08-14",16.5414,16.5414,15.9861,16.103,51900.0],["2007-08-15",16.1147,16.8453,15.951,15.9569,38100.0],["2007-08-16",15.9277,17.3889,15.8926,17.3889,100000.0],["2007-08-17",17.9968,18.8268,17.6929,17.8682,120200.0],["2007-08-20",18.2774,18.2774,17.3188,17.5935,45600.0],["2007-08-21",17.535,17.7922,17.2896,17.5993,45400.0],["2007-08-22",17.6461,17.915,17.4941,17.7572,36200.0],["2007-08-23",17.8331,17.8331,17.2136,17.3012,16800.0],["2007-08-24",17.2779,17.6636,17.1259,17.6636,17500.0],["2007-08-27",17.5701,17.6753,17.0967,17.161,17600.0],["2007-08-28",17.1142,17.1142,16.2608,16.2842,36000.0],["2007-08-29",16.366,16.8687,16.2608,16.8629,32800.0],["2007-08-30",16.6641,16.857,16.3076,16.5122,22700.0],["2007-08-31",16.7869,17.3597,16.4245,17.2136,57200.0],["2007-09-04",17.1084,17.7338,16.6875,17.6227,29800.0],["2007-09-05",17.535,17.5467,16.9213,17.0207,42800.0],["2007-09-06",17.0441,17.2194,16.9505,17.1493,15900.0],["2007-09-07",16.8395,16.9272,16.6641,16.9213,29400.0],["2007-09-10",16.9973,17.2837,16.2433,16.6525,20100.0],["2007-09-11",16.8395,16.9505,16.5005,16.9038,16300.0],["2007-09-12",16.9798,16.9856,16.4303,16.5765,14700.0],["2007-09-13",16.6817,17.0908,16.442,16.7518,26100.0],["2007-09-14",16.5239,16.8629,16.3076,16.746,27100.0],["2007-09-17",16.7343,16.7343,16.3661,16.483,15300.0],["2007-09-18",16.6057,17.5409,16.3777,17.424,68900.0],["2007-09-19",17.576,18.3826,17.576,18.2072,68500.0],["2007-09-20",18.1546,18.2657,17.915,18.1663,53600.0],["2007-09-21",18.3368,18.5013,18.2486,18.3955,82700.0],["2007-09-24",18.4308,18.5424,17.6609,17.749,76300.0],["2007-09-25",17.6138,17.9136,17.1731,17.273,903100.0],["2007-09-26",17.3964,17.8548,17.2436,17.4904,36700.0],["2007-09-27",17.608,17.8019,17.2142,17.8019,49100.0],["2007-09-28",17.7549,17.9254,17.4493,17.4552,55500.0],["2007-10-01",17.5198,18.2192,17.1202,18.2075,70400.0],["2007-10-02",18.2662,18.2662,17.8901,18.0253,46600.0],["2007-10-03",17.8842,17.9254,17.4317,17.7725,37500.0],["2007-10-04",17.7725,17.8901,17.5139,17.6667,63500.0],["2007-10-05",17.8783,18.3603,17.6432,18.2897,52300.0],["2007-10-08",18.2956,18.4367,18.0664,18.2897,57900.0],["2007-10-09",18.2662,18.325,18.084,18.2603,29600.0],["2007-10-10",18.2603,18.4896,17.9018,18.3191,23400.0],["2007-10-11",18.3074,18.4543,17.5727,17.7784,45400.0],["2007-10-12",17.9018,17.9959,17.3024,17.7667,136700.0],["2007-10-15",17.7432,18.0017,17.3788,17.7549,88100.0],["2007-10-16",17.7432,18.0311,17.6139,17.8254,80200.0],["2007-10-17",18.0311,18.084,17.4846,17.943,57600.0],["2007-10-18",17.8078,17.8666,17.3318,17.8607,57300.0],["2007-10-19",17.7608,17.9371,17.1731,17.1848,82500.0],["2007-10-22",17.0203,17.6197,16.8498,17.4199,52800.0],["2007-10-23",17.5903,17.5903,17.2083,17.5316,73300.0],["2007-10-24",17.3611,17.5668,16.7146,17.1319,47100.0],["2007-10-25",17.1554,17.6021,16.7911,17.1437,47200.0],["2007-10-26",17.4552,17.7432,17.2025,17.6785,52600.0],["2007-10-29",17.32,17.7725,17.1025,17.2495,31800.0],["2007-10-30",17.1378,17.3964,17.0438,17.3082,40900.0],["2007-10-31",17.461,17.5433,16.9732,17.3846,55600.0],["2007-11-01",17.079,17.5022,16.2915,16.4854,99000.0],["2007-11-02",16.7382,16.7382,16.0564,16.5383,53700.0],["2007-11-05",16.2151,16.7088,15.9271,16.5618,71700.0],["2007-11-06",16.6265,17.0144,16.4561,16.9968,45400.0],["2007-11-07",16.7205,16.7852,15.9212,16.0505,58800.0],["2007-11-08",16.2386,16.9615,15.9624,16.9262,62600.0],["2007-11-09",16.6618,17.2201,16.3738,16.8616,108100.0],["2007-11-12",16.697,17.2847,16.4619,17.1554,72800.0],["2007-11-13",17.3494,17.5139,17.0438,17.4787,96400.0],["2007-11-14",17.5668,17.6903,16.7205,17.0438,85700.0],["2007-11-15",16.9262,17.0908,16.556,16.8381,45900.0],["2007-11-16",16.9086,17.032,16.603,16.8263,58700.0],["2007-11-19",16.6324,16.8675,16.221,16.362,60700.0],["2007-11-20",16.4384,16.9556,15.8154,16.744,85400.0],["2007-11-21",16.6382,17.032,16.3914,16.4796,49900.0],["2007-11-23",16.6853,17.0379,16.6853,16.9145,18300.0],["2007-11-26",16.9145,17.0438,15.9389,16.0035,40900.0],["2007-11-27",15.9036,16.4502,15.8272,16.0917,80500.0],["2007-11-28",16.3385,17.0438,16.3033,16.9145,100600.0],["2007-11-29",16.7382,17.3082,16.6382,16.6853,85900.0],["2007-11-30",16.9968,17.1907,16.7205,17.0085,107000.0],["2007-12-03",16.9791,17.1084,16.3209,16.3444,52100.0],["2007-12-04",16.1622,17.0261,16.0153,16.3561,72800.0],["2007-12-05",16.6853,17.032,16.5031,17.032,71900.0],["2007-12-06",16.985,17.7255,16.6265,17.7255,53100.0],["2007-12-07",17.7608,17.8431,17.4375,17.6667,67300.0],["2007-12-10",17.7079,17.7079,17.1789,17.3964,40700.0],["2007-12-11",17.3964,17.5962,16.1328,16.221,78400.0],["2007-12-12",16.744,16.8322,16.1093,16.65,76000.0],["2007-12-13",16.4502,16.7499,16.2327,16.7205,49800.0],["2007-12-14",16.4384,16.5501,16.1446,16.2033,72700.0],["2007-12-17",16.1093,16.1916,15.6391,15.8331,63000.0],["2007-12-18",16.0858,16.8263,15.7332,16.8204,78000.0],["2007-12-19",16.7558,16.8087,16.1328,16.2974,69900.0],["2007-12-20",16.528,16.528,15.8361,16.3151,74400.0],["2007-12-21",16.6344,17.0898,16.1318,17.0898,163800.0],["2007-12-24",17.1726,17.5155,16.6167,17.3441,33800.0],["2007-12-26",17.1548,17.4268,16.9183,17.1075,48800.0],["2007-12-27",16.9656,16.9774,16.0963,16.1022,42900.0],["2007-12-28",16.3328,16.6285,15.8539,15.8834,38200.0],["2007-12-31",15.7947,16.1081,15.3926,16.0963,44300.0],["2008-01-02",16.0904,16.1673,15.233,15.3512,62200.0],["2008-01-03",15.4163,15.5818,14.9432,14.9432,68400.0],["2008-01-04",14.8013,14.9609,14.547,14.7895,84900.0],["2008-01-07",14.89,15.1088,14.7835,14.9964,67800.0],["2008-01-08",15.0378,15.227,14.7835,14.8486,87200.0],["2008-01-09",14.754,15.2862,14.6475,15.1206,87800.0],["2008-01-10",14.8841,15.6351,14.6948,15.3571,42900.0],["2008-01-11",15.2034,15.8657,14.955,15.0851,85200.0],["2008-01-14",15.2684,15.6055,14.8841,15.0556,122400.0],["2008-01-15",14.7717,15.3217,14.7717,15.0851,55900.0],["2008-01-16",15.0733,15.5523,14.8131,15.2152,112600.0],["2008-01-17",15.4991,15.6351,14.3519,14.7599,183600.0],["2008-01-18",14.3459,15.2744,14.3459,14.7895,124000.0],["2008-01-22",14.34,15.4872,14.34,14.5884,162400.0],["2008-01-23",14.3755,16.2087,14.1922,15.7947,90200.0],["2008-01-24",15.8539,15.913,15.1502,15.8775,107100.0],["2008-01-25",16.1377,16.3506,15.8953,15.978,68800.0],["2008-01-28",15.9662,16.4689,15.7711,16.3388,66400.0],["2008-01-29",16.4334,16.5871,16.1614,16.5871,71800.0],["2008-01-30",16.4334,16.7291,16.2501,16.3151,90400.0],["2008-01-31",15.9899,17.2967,15.9899,17.1726,50200.0],["2008-02-01",17.2731,17.2731,16.3151,16.8,87300.0],["2008-02-04",17.072,17.4682,16.4689,16.7172,110700.0],["2008-02-05",16.3092,16.7764,16.2678,16.5398,63300.0],["2008-02-06",16.7054,17.0365,16.5339,16.6522,84900.0],["2008-02-07",16.5812,17.2967,16.5516,16.8414,51700.0],["2008-02-08",16.9301,16.9301,16.256,16.5398,26200.0],["2008-02-11",16.6403,16.6403,16.1614,16.3328,68700.0],["2008-02-12",16.4452,17.1075,16.185,16.7941,79000.0],["2008-02-13",17.0129,17.2908,16.7527,17.143,36400.0],["2008-02-14",17.1844,17.3086,16.1259,16.3269,57500.0],["2008-02-15",16.185,16.2855,15.7593,16.2028,48300.0],["2008-02-19",16.4511,16.5043,16.0372,16.2915,28500.0],["2008-02-20",16.1555,16.9183,16.1081,16.7409,39700.0],["2008-02-21",16.9065,17.1371,16.4452,16.5516,52700.0],["2008-02-22",16.6108,16.8532,16.0372,16.8296,75900.0],["2008-02-25",16.8,17.1253,16.4866,17.0602,44400.0],["2008-02-26",16.9124,17.4446,16.8473,17.1134,53100.0],["2008-02-27",16.9597,17.1962,16.3802,16.5221,89000.0],["2008-02-28",16.3624,16.528,15.7474,16.1673,82000.0],["2008-02-29",15.9426,16.1377,15.5345,15.6528,70200.0],["2008-03-03",15.6942,16.1791,15.6942,15.8716,73700.0],["2008-03-04",15.6824,16.392,15.6114,15.8834,125200.0],["2008-03-05",15.9958,16.0431,15.7652,15.8479,81200.0],["2008-03-06",15.7474,15.9071,15.369,15.369,60800.0],["2008-03-07",15.1443,15.7888,15.1443,15.4518,43600.0],["2008-03-10",15.4991,15.6706,14.9964,15.4045,53900.0],["2008-03-11",15.8894,16.5457,15.0496,16.5457,50000.0],["2008-03-12",16.5576,17.35,16.2619,16.936,132400.0],["2008-03-13",16.6758,17.6161,16.6167,17.1844,117300.0],["2008-03-14",17.3086,17.3086,16.4452,16.7172,51400.0],["2008-03-17",16.2796,17.3914,15.7119,17.1075,55500.0],["2008-03-18",17.4446,17.9531,17.0129,17.7994,79900.0],["2008-03-19",17.8999,18.0241,17.1016,17.1016,151900.0],["2008-03-20",16.7231,18.3316,16.2974,18.2961,265300.0],["2008-03-24",18.3257,18.8697,18.1069,18.2429,73000.0],["2008-03-25",18.2665,18.58,17.4801,18.4321,47600.0],["2008-03-26",18.2015,18.2074,17.4564,18.101,53200.0],["2008-03-27",18.2616,18.3448,17.5002,17.8214,54200.0],["2008-03-28",18.2378,18.2437,17.3217,17.518,60000.0],["2008-03-31",17.6132,18.101,17.3515,17.5775,646100.0],["2008-04-01",17.863,18.44,17.7916,18.2913,72700.0],["2008-04-02",18.2497,18.7255,17.976,18.7077,48800.0],["2008-04-03",18.5055,18.898,18.1367,18.333,76300.0],["2008-04-04",18.4222,18.5709,17.869,18.0534,64700.0],["2008-04-07",18.1426,18.3032,17.7679,18.1069,115100.0],["2008-04-08",17.9285,18.3151,17.5953,18.0653,78100.0],["2008-04-09",18.095,18.095,17.5002,17.6251,55900.0],["2008-04-10",17.6667,18.1842,17.399,17.9879,55000.0],["2008-04-11",17.8095,17.8928,17.2622,17.3753,82500.0],["2008-04-14",17.405,17.405,16.8637,16.9946,51000.0],["2008-04-15",17.1195,17.4526,16.9648,17.3574,58800.0],["2008-04-16",17.5121,18.4757,17.5121,18.1426,106400.0],["2008-04-17",18.1129,18.1129,17.637,17.9106,103200.0],["2008-04-18",18.1367,18.4698,17.9285,18.1367,72900.0],["2008-04-21",18.0177,18.4162,17.5299,17.5597,89900.0],["2008-04-22",17.4407,17.8511,17.06,17.173,158700.0],["2008-04-23",17.2384,17.5121,16.4889,16.8458,87100.0],["2008-04-24",16.8875,17.9582,16.6734,17.4704,94700.0],["2008-04-25",17.5775,17.6013,16.9172,17.3158,110300.0],["2008-04-28",17.2563,17.9642,16.9589,17.7798,86500.0],["2008-04-29",17.7916,17.8749,17.3396,17.4585,90500.0],["2008-04-30",17.5299,17.8154,17.3336,17.3872,49400.0],["2008-05-01",17.4466,18.4222,17.4466,18.0831,44500.0],["2008-05-02",18.2913,18.44,17.5002,17.524,69500.0],["2008-05-05",17.518,17.7976,17.2444,17.4883,45300.0],["2008-05-06",17.2087,17.5478,16.8042,17.4645,65800.0],["2008-05-07",17.518,17.8154,16.4592,16.5306,47200.0],["2008-05-08",16.6198,16.7804,16.3819,16.5008,43800.0],["2008-05-09",16.6079,16.715,16.2867,16.5187,68800.0],["2008-05-12",16.5722,17.518,16.4771,17.3455,99000.0],["2008-05-13",17.3991,17.5775,17.1611,17.3336,77100.0],["2008-05-14",17.3931,17.9463,17.3931,17.6132,94600.0],["2008-05-15",17.5953,17.75,17.0838,17.6072,113900.0],["2008-05-16",17.7381,17.7917,17.1433,17.4466,102100.0],["2008-05-19",17.405,17.6727,17.1492,17.1909,79200.0],["2008-05-20",17.0838,17.4288,16.9708,17.1373,114600.0],["2008-05-21",17.179,17.3991,16.7328,16.9172,75900.0],["2008-05-22",16.941,17.3515,16.941,17.2444,74500.0],["2008-05-23",17.0957,17.3277,16.8221,16.9827,49500.0],["2008-05-27",17.0362,17.3574,16.8934,17.2801,63400.0],["2008-05-28",17.3991,17.3991,16.834,17.0719,146700.0],["2008-05-29",17.054,17.5478,17.0184,17.4526,124400.0],["2008-05-30",17.4645,17.6132,17.2147,17.4288,221100.0],["2008-06-02",17.4466,17.4585,16.9113,17.1552,51700.0],["2008-06-03",17.2563,17.292,16.9053,17.1909,66500.0],["2008-06-04",17.0897,17.4407,16.9529,17.399,105100.0],["2008-06-05",17.4109,17.7381,17.4109,17.5478,63300.0],["2008-06-06",17.4645,17.4645,16.7209,16.8042,95800.0],["2008-06-09",16.9529,17.0659,16.5484,16.6912,84300.0],["2008-06-10",16.5246,16.9172,16.4771,16.7328,63900.0],["2008-06-11",16.6436,16.7447,16.1677,16.3759,89700.0],["2008-06-12",16.5365,16.8875,16.1202,16.257,112300.0],["2008-06-13",16.3997,16.5484,15.8227,16.3045,97800.0],["2008-06-16",16.2094,16.6555,15.8525,16.5365,104300.0],["2008-06-17",16.5544,16.5544,15.9238,15.9833,73300.0],["2008-06-18",15.9298,16.2748,15.5015,15.787,68400.0],["2008-06-19",15.8227,16.0607,15.5134,15.8465,73600.0],["2008-06-20",15.7811,16.0012,15.4777,15.7394,155400.0],["2008-06-23",15.8941,15.8941,15.1863,15.21,55000.0],["2008-06-24",15.2041,15.7692,14.8888,15.3171,112500.0],["2008-06-25",15.3528,15.9595,14.9721,15.2279,118600.0],["2008-06-26",15.0302,15.0302,14.7546,14.7786,90600.0],["2008-06-27",14.7127,15.2099,14.4911,14.7486,252700.0],["2008-06-30",14.7367,14.9703,14.2754,14.2814,106800.0],["2008-07-01",14.1436,14.9284,14.1436,14.6708,72200.0],["2008-07-02",14.6288,14.8565,13.922,13.9519,105600.0],["2008-07-03",13.9878,14.2454,13.7842,13.7962,28700.0],["2008-07-07",13.868,14.0657,12.7598,13.1731,103400.0],["2008-07-08",13.1791,14.533,13.1072,14.533,109000.0],["2008-07-09",14.509,14.5629,13.5505,13.5565,68400.0],["2008-07-10",13.5326,14.1616,13.4068,13.886,85000.0],["2008-07-11",13.7902,14.2574,13.3289,14.2155,92000.0],["2008-07-14",13.9699,13.9699,12.8796,12.9635,122700.0],["2008-07-15",12.7778,13.2211,12.0529,12.6639,108800.0],["2008-07-16",12.7418,14.1136,12.5262,14.1136,92000.0],["2008-07-17",14.3233,15.0482,13.7782,15.0422,216900.0],["2008-07-18",14.8984,15.126,13.6164,14.9763,175600.0],["2008-07-21",14.9703,15.1201,14.4551,14.6049,128500.0],["2008-07-22",14.4431,15.797,14.1136,15.797,148900.0],["2008-07-23",15.8389,16.4739,15.6352,15.9587,77200.0],["2008-07-24",16.0306,16.0845,15.144,15.2698,92300.0],["2008-07-25",15.5094,15.5094,14.9463,15.4316,67800.0],["2008-07-28",15.3417,15.5154,14.8505,15.0721,75400.0],["2008-07-29",15.0482,15.9048,14.9763,15.9048,75000.0],["2008-07-30",15.9168,15.9168,15.2878,15.809,127700.0],["2008-07-31",15.4915,16.0845,15.2219,15.6712,93600.0],["2008-08-01",15.773,15.9587,15.3237,15.8749,82400.0],["2008-08-04",15.785,16.426,15.3417,16.1564,125600.0],["2008-08-05",16.3541,16.7135,15.761,16.5638,165600.0],["2008-08-06",16.45,16.4979,15.9887,16.2403,126700.0],["2008-08-07",15.9228,16.2043,15.3058,15.4076,146500.0],["2008-08-08",15.3657,16.7135,15.3657,16.5398,145400.0],["2008-08-11",16.4739,17.654,16.3841,17.3845,129000.0],["2008-08-12",17.2587,17.4324,16.9232,17.4084,130300.0],["2008-08-13",17.3006,17.4683,16.7135,17.067,110500.0],["2008-08-14",16.9232,17.4444,16.6357,17.2347,75900.0],["2008-08-15",17.5163,18.0015,16.7615,17.1928,139400.0],["2008-08-18",17.0011,17.3485,16.3721,16.6417,85200.0],["2008-08-19",16.45,16.4799,16.0666,16.2882,107600.0],["2008-08-20",16.3002,16.9412,16.0546,16.3901,196200.0],["2008-08-21",16.0546,16.408,15.8629,16.0186,79500.0],["2008-08-22",15.8389,16.5398,15.8389,16.2942,120100.0],["2008-08-25",16.1564,16.3841,15.3417,15.6353,89700.0],["2008-08-26",15.6352,16.1624,15.6233,16.0905,118800.0],["2008-08-27",16.1085,16.7075,16.1085,16.5099,144900.0],["2008-08-28",16.5218,16.8813,16.3661,16.6956,148000.0],["2008-08-29",16.5099,16.8813,16.3421,16.5698,86800.0],["2008-09-02",17.067,17.4324,16.0905,16.6896,120000.0],["2008-09-03",16.5698,17.3425,16.5698,17.2766,107600.0],["2008-09-04",17.0011,17.3066,16.7195,16.8633,134700.0],["2008-09-05",16.6357,17.3965,16.2942,17.1329,130800.0],["2008-09-08",17.5282,18.2651,16.6117,17.9356,147400.0],["2008-09-09",17.69,18.0315,17.073,17.1928,131300.0],["2008-09-10",17.5163,17.5582,16.8094,17.2167,155600.0],["2008-09-11",16.6716,17.8997,16.3841,17.2766,117400.0],["2008-09-12",16.9232,17.9176,16.9232,17.8398,127400.0],["2008-09-15",16.9771,18.0914,16.9771,17.4024,130900.0],["2008-09-16",16.6896,18.8462,16.6896,18.8042,167500.0],["2008-09-17",18.1932,18.4029,17.0131,17.5402,174400.0],["2008-09-18",18.0614,20.6673,17.2587,19.7687,253400.0],["2008-09-19",23.1713,23.4648,17.2886,19.7687,3800.0],["2008-09-22",19.7088,19.7088,17.5402,17.5402,43700.0],["2008-09-23",17.9656,17.9715,17.2707,17.9715,74200.0],["2008-09-24",17.9775,18.8641,17.69,17.9476,43500.0],["2008-09-25",17.4233,18.502,17.4233,17.8451,69000.0],["2008-09-26",17.4775,18.261,17.2666,18.0681,60600.0],["2008-09-29",17.7367,18.9601,16.8929,17.4594,44800.0],["2008-09-30",18.5081,19.2855,16.923,18.7853,50000.0],["2008-10-01",18.8516,19.2313,17.9295,18.725,15400.0],["2008-10-02",18.6165,19.0565,18.0259,18.0259,47000.0],["2008-10-03",17.8572,19.2674,17.1942,17.2364,68100.0],["2008-10-06",16.8146,18.3695,16.0552,17.7668,53300.0],["2008-10-07",17.7969,17.7969,15.4646,16.7121,121300.0],["2008-10-08",15.9045,18.0802,15.7056,15.9648,119000.0],["2008-10-09",15.9829,15.9829,13.753,13.8133,137100.0],["2008-10-10",13.2769,15.1632,13.0479,14.8197,252000.0],["2008-10-13",15.3681,15.9407,14.7534,15.8563,103900.0],["2008-10-14",15.103,16.8447,15.103,15.9768,87300.0],["2008-10-15",15.4465,15.7478,14.4762,14.5907,203500.0],["2008-10-16",16.8628,16.8628,13.9519,16.2963,207400.0],["2008-10-17",15.8201,16.8929,15.3621,15.4827,160700.0],["2008-10-20",15.7117,16.1818,15.3501,16.0251,69000.0],["2008-10-21",15.6695,16.3324,15.5248,15.6695,115700.0],["2008-10-22",15.2356,16.1938,14.9704,15.1994,100900.0],["2008-10-23",15.3983,15.5188,14.1025,14.88,86100.0],["2008-10-24",13.6927,15.8804,13.6204,14.7594,102400.0],["2008-10-27",14.3135,15.8684,14.211,14.4521,58900.0],["2008-10-28",14.6088,16.8146,14.1387,16.5313,132700.0],["2008-10-29",16.4288,16.9291,16.0853,16.3626,115400.0],["2008-10-30",16.905,16.905,15.9166,16.5313,69600.0],["2008-10-31",16.3204,17.6583,16.0552,17.3389,107100.0],["2008-11-03",17.1942,17.8632,16.4831,17.6342,51000.0],["2008-11-04",17.9295,18.1887,17.4896,17.9717,41300.0],["2008-11-05",17.5799,18.1404,16.6338,16.7724,47700.0],["2008-11-06",16.5614,16.9954,16.2541,16.2541,60600.0],["2008-11-07",16.4168,16.5735,15.9648,16.1094,55300.0],["2008-11-10",16.459,16.459,14.9222,15.0668,127600.0],["2008-11-11",15.79,15.79,14.8378,14.8378,96500.0],["2008-11-12",14.5124,15.0367,14.0965,14.1507,130100.0],["2008-11-13",14.2713,15.3681,13.6505,15.2536,135400.0],["2008-11-14",14.9704,15.5851,14.1266,14.217,107600.0],["2008-11-17",14.1025,14.6811,13.9036,14.199,92300.0],["2008-11-18",14.663,14.669,13.4818,14.0483,127000.0],["2008-11-19",13.8494,14.0724,12.6742,12.7405,98900.0],["2008-11-20",12.6923,13.2347,12.0595,12.186,92000.0],["2008-11-21",12.5115,12.8671,11.4628,12.6561,181200.0],["2008-11-24",12.5235,13.8132,12.2825,13.765,119200.0],["2008-11-25",13.5782,13.9338,12.9575,13.8554,133200.0],["2008-11-26",13.4275,14.5726,13.4275,14.5606,104800.0],["2008-11-28",14.4762,14.663,13.9036,14.2773,18700.0],["2008-12-01",13.8253,13.8494,12.6561,12.7767,137700.0],["2008-12-02",13.1383,13.7409,12.9213,13.6566,139300.0],["2008-12-03",13.1985,14.3436,13.0358,13.9579,225000.0],["2008-12-04",13.6385,14.5907,13.4215,13.7891,170000.0],["2008-12-05",13.5421,14.8016,13.3793,14.7474,141600.0],["2008-12-08",15.0246,15.3621,14.3074,15.0789,160700.0],["2008-12-09",14.8498,15.5911,14.3858,14.6389,143600.0],["2008-12-10",14.8438,15.2958,14.3858,14.9101,58400.0],["2008-12-11",14.6329,15.0005,13.8675,13.9338,94400.0],["2008-12-12",13.7831,14.8679,13.542,14.6088,87000.0],["2008-12-15",14.6751,14.9161,13.5421,13.9037,55400.0],["2008-12-16",14.2411,15.109,13.6445,15.0126,111100.0],["2008-12-17",14.7414,15.1994,14.5726,14.6992,85700.0],["2008-12-18",14.7534,15.3742,14.3858,14.6208,76500.0],["2008-12-19",14.3135,14.4099,13.6927,13.8554,164400.0],["2008-12-22",13.8976,14.1266,13.3793,13.765,57800.0],["2008-12-23",13.9097,13.9097,13.4396,13.7289,42500.0],["2008-12-24",14.555,15.2719,14.2695,14.7251,250800.0],["2008-12-26",14.7616,15.1564,14.7373,15.041,43500.0],["2008-12-29",15.0532,15.5209,14.8891,15.5027,132100.0],["2008-12-30",15.4905,16.3349,15.0289,16.2317,198300.0],["2008-12-31",16.2195,17.1429,15.527,15.8915,1621000.0],["2009-01-02",15.9522,16.2742,15.4905,15.8854,217500.0],["2009-01-05",15.9401,15.9401,15.2415,15.606,143300.0],["2009-01-06",15.849,16.1831,15.4359,15.9522,127600.0],["2009-01-07",15.612,15.9279,15.5027,15.7214,148700.0],["2009-01-08",15.6424,16.2013,15.5209,15.7639,67400.0],["2009-01-09",15.8125,15.8247,15.2476,15.363,97500.0],["2009-01-12",15.3387,15.3994,15.0349,15.1382,68800.0],["2009-01-13",15.0167,15.3265,14.9803,15.1868,71500.0],["2009-01-14",14.9013,15.3873,14.4396,14.4639,56600.0],["2009-01-15",14.4578,14.6522,13.7471,14.3363,105500.0],["2009-01-16",14.4396,14.4882,13.4191,14.2392,122100.0],["2009-01-20",14.063,14.2027,12.5868,12.6354,139600.0],["2009-01-21",12.7934,14.0873,12.4107,13.8807,151200.0],["2009-01-22",13.5345,14.2149,12.9635,13.3826,109400.0],["2009-01-23",13.0303,13.413,12.8663,13.3401,221100.0],["2009-01-26",13.3644,13.577,12.2952,12.8966,170200.0],["2009-01-27",12.2892,12.6293,11.6938,11.8457,250800.0],["2009-01-28",12.0948,12.5382,11.8336,12.3195,233500.0],["2009-01-29",12.198,12.198,11.5177,11.5177,106400.0],["2009-01-30",11.6149,11.8275,11.1532,11.2625,142600.0],["2009-02-02",11.1289,11.4934,10.9588,11.3354,124700.0],["2009-02-03",11.4752,11.5906,10.9709,11.0803,93100.0],["2009-02-04",11.0499,11.7424,11.0499,11.1471,93900.0],["2009-02-05",11.0074,11.542,10.8859,11.0925,117200.0],["2009-02-06",11.0924,11.4752,11.056,11.378,102400.0],["2009-02-09",11.2929,11.5784,11.1471,11.2139,66700.0],["2009-02-10",11.141,11.3901,10.406,10.4242,79900.0],["2009-02-11",10.4546,10.6368,10.1083,10.2663,108600.0],["2009-02-12",10.0537,10.321,9.4097,9.9625,150700.0],["2009-02-13",10.0051,10.1509,9.4523,9.6953,90600.0],["2009-02-17",9.4158,9.6284,8.9967,9.0513,93100.0],["2009-02-18",9.1728,9.3672,8.778,8.9602,61900.0],["2009-02-19",9.0574,9.2518,8.3102,8.3406,96000.0],["2009-02-20",8.1644,8.5107,7.6602,8.4256,155700.0],["2009-02-23",8.371,8.7294,8.049,8.0672,87700.0],["2009-02-24",8.1523,8.7901,8.049,8.6747,143500.0],["2009-02-25",8.5957,9.0027,8.1705,8.6686,146400.0],["2009-02-26",8.778,9.3915,8.6261,8.8873,128700.0],["2009-02-27",8.8448,9.106,8.6808,8.9055,116900.0],["2009-03-02",8.7658,8.8327,8.2859,8.3224,119300.0],["2009-03-03",8.4621,8.5836,7.8971,7.9093,75800.0],["2009-03-04",8.0429,8.207,7.642,7.97,74800.0],["2009-03-05",7.7999,7.8485,7.0163,7.0588,86800.0],["2009-03-06",7.1742,7.1985,6.7126,7.0224,75800.0],["2009-03-09",6.907,7.1074,6.5303,6.6458,71400.0],["2009-03-10",6.8098,7.7817,6.4514,7.7271,111100.0],["2009-03-11",7.7574,8.1948,7.7331,7.7999,104000.0],["2009-03-12",7.721,8.8509,7.563,8.8084,97000.0],["2009-03-13",8.8873,9.2822,8.7841,9.0635,100600.0],["2009-03-16",9.1303,9.4826,8.7233,8.8752,79300.0],["2009-03-17",8.9481,9.0696,8.7598,9.021,77000.0],["2009-03-18",8.6686,9.914,8.6686,9.8411,99100.0],["2009-03-19",10.0233,10.1509,9.5191,9.6224,159600.0],["2009-03-20",9.5677,9.9018,9.2822,9.2883,165300.0],["2009-03-23",9.5252,10.321,9.3794,10.2906,124100.0],["2009-03-24",10.1752,10.2663,9.2822,9.3429,92300.0],["2009-03-25",9.756,9.756,8.62,9.2154,141700.0],["2009-03-26",9.4736,9.535,9.0494,9.449,88200.0],["2009-03-27",9.2768,9.449,8.9264,8.9387,92700.0],["2009-03-30",8.6498,8.8035,8.3116,8.619,84300.0],["2009-03-31",8.6498,9.5965,8.5514,9.0678,105700.0],["2009-04-01",8.908,9.5904,8.6805,9.1785,131400.0],["2009-04-02",9.4982,9.7564,9.3813,9.6457,122400.0],["2009-04-03",9.6088,10.0822,9.3752,9.9838,74400.0],["2009-04-06",9.8855,9.9961,9.6272,9.8977,111600.0],["2009-04-07",9.5596,9.8793,9.4182,9.4367,59800.0],["2009-04-08",9.4859,9.8609,9.3322,9.8055,61100.0],["2009-04-09",10.1006,11.2318,10.0822,11.2318,122100.0],["2009-04-13",11.1334,12.1416,10.8383,12.031,888900.0],["2009-04-14",11.7851,12.3814,11.1211,11.3117,216900.0],["2009-04-15",11.1888,12.3076,10.9551,12.2646,132300.0],["2009-04-16",12.4367,12.6335,11.6314,12.4798,280700.0],["2009-04-17",12.5474,13.2667,12.0617,12.9347,146800.0],["2009-04-20",11.533,12.8609,11.3179,11.367,199600.0],["2009-04-21",11.3486,12.4244,11.072,11.9757,241500.0],["2009-04-22",11.7974,12.0986,11.4408,11.7359,190400.0],["2009-04-23",11.7113,11.908,11.0904,11.6252,136800.0],["2009-04-24",11.7175,12.406,11.4593,12.2769,203700.0],["2009-04-27",11.9449,12.3076,11.3363,11.5515,197200.0],["2009-04-28",11.3855,11.7236,11.0965,11.3978,165700.0],["2009-04-29",11.5392,11.699,11.2502,11.6437,230300.0],["2009-04-30",11.8343,12.3937,11.8343,12.2707,275700.0],["2009-05-01",12.2707,12.5044,11.8957,12.1232,229300.0],["2009-05-04",12.2523,12.8486,12.0802,12.8056,182500.0],["2009-05-05",12.7134,12.7134,11.9019,12.3076,139200.0],["2009-05-06",12.4244,12.7749,12.197,12.6396,129700.0],["2009-05-07",12.8486,12.9101,12.1785,12.363,102000.0],["2009-05-08",12.5412,13.3773,12.5412,13.365,175500.0],["2009-05-11",13.0208,13.3159,12.7134,12.7872,100100.0],["2009-05-12",12.8363,13.0392,12.1416,12.3814,132900.0],["2009-05-13",12.1294,12.3568,11.6007,11.6744,226100.0],["2009-05-14",11.7666,12.4306,11.6314,11.699,180400.0],["2009-05-15",11.656,12.0371,11.5884,11.822,126100.0],["2009-05-18",12.0371,12.8117,11.988,12.738,214300.0],["2009-05-19",12.6826,12.8302,12.1232,12.781,216100.0],["2009-05-20",12.8855,13.0884,12.1724,12.2707,169600.0],["2009-05-21",12.1109,12.2523,11.699,12.0494,179300.0],["2009-05-22",12.1048,12.4859,11.9265,12.0802,173200.0],["2009-05-26",11.9757,12.8794,11.9757,12.7257,128800.0],["2009-05-27",12.7195,12.7257,11.9634,12.0802,118000.0],["2009-05-28",12.1724,12.4306,11.8589,12.1662,104100.0],["2009-05-29",12.1539,12.6027,12.0003,12.4921,159500.0],["2009-06-01",12.7318,13.0454,12.4921,12.8671,104800.0],["2009-06-02",12.7318,13.0761,12.5351,12.7687,91600.0],["2009-06-03",12.8056,12.9839,12.4859,12.7564,104300.0],["2009-06-04",12.8855,13.3712,12.6212,13.3712,129400.0],["2009-06-05",13.5187,13.5187,12.7994,13.1437,112400.0],["2009-06-08",13.0023,13.1499,12.6027,12.9224,85300.0],["2009-06-09",12.9654,13.3097,12.9162,13.0515,46200.0],["2009-06-10",13.1437,13.1437,12.4675,12.7564,80400.0],["2009-06-11",12.8363,13.3158,12.8363,12.9593,84300.0],["2009-06-12",12.8056,13.279,12.6335,13.1499,87600.0],["2009-06-15",12.9101,13.1314,12.3384,12.5658,92100.0],["2009-06-16",12.5105,12.7503,12.2646,12.4798,104900.0],["2009-06-17",12.4244,12.7441,12.1847,12.3937,110600.0],["2009-06-18",12.3384,12.3814,12.1355,12.2585,242000.0],["2009-06-19",12.2031,12.3568,12.1232,12.283,287200.0],["2009-06-22",12.1785,12.3076,11.9388,11.9388,144000.0],["2009-06-23",12.074,12.1662,11.6621,11.7482,87300.0],["2009-06-24",11.8343,12.1478,11.7113,11.7666,99500.0],["2009-06-25",11.779,12.0583,11.7232,12.0583,113400.0],["2009-06-26",11.9528,12.4307,11.8101,12.4307,619200.0],["2009-06-29",12.3686,12.4927,11.9094,12.3252,104200.0],["2009-06-30",12.2073,12.5176,12.0521,12.2259,253700.0],["2009-07-01",12.319,12.8465,12.319,12.561,137800.0],["2009-07-02",12.35,12.4617,11.7853,11.9094,141400.0],["2009-07-06",11.8846,12.3066,11.8846,12.1576,93500.0],["2009-07-07",12.2011,12.35,11.9032,11.9776,117700.0],["2009-07-08",12.0769,12.4307,11.9032,12.1824,146600.0],["2009-07-09",12.2879,12.3128,11.9714,12.0707,79200.0],["2009-07-10",12.0211,12.1949,11.8411,12.0149,121100.0],["2009-07-13",12.1824,12.6975,12.0335,12.5176,147100.0],["2009-07-14",12.4741,12.4741,12.1142,12.3624,88400.0],["2009-07-15",12.6045,12.9023,12.381,12.6293,137100.0],["2009-07-16",12.5486,12.8403,12.5176,12.772,70700.0],["2009-07-17",12.8093,12.9272,12.499,12.5672,104700.0],["2009-07-20",12.6851,12.7968,12.5114,12.772,131000.0],["2009-07-21",12.8093,12.8651,12.5114,12.8341,177900.0],["2009-07-22",12.6851,12.8775,12.4927,12.6913,83600.0],["2009-07-23",12.6417,13.2871,12.5672,13.1568,185700.0],["2009-07-24",12.9892,13.1816,12.7286,12.7968,262200.0],["2009-07-27",12.7534,13.0078,12.6417,12.9954,302200.0],["2009-07-28",12.8465,12.9954,12.6417,12.7906,98700.0],["2009-07-29",12.6851,12.9085,12.6603,12.8713,78700.0],["2009-07-30",12.8837,13.3988,12.8837,13.1568,181600.0],["2009-07-31",13.0513,13.4547,13.0513,13.2375,83200.0],["2009-08-03",13.3678,13.585,13.2002,13.4423,66300.0],["2009-08-04",13.2933,13.8519,13.1258,13.7215,58600.0],["2009-08-05",13.6905,13.8395,13.5912,13.7029,81900.0],["2009-08-06",13.8146,13.9201,13.4857,13.6223,54800.0],["2009-08-07",13.8084,14.5842,13.7526,14.218,92700.0],["2009-08-10",14.0753,14.64,14.0567,14.5469,77100.0],["2009-08-11",14.4104,14.5966,14.1125,14.4911,104800.0],["2009-08-12",14.4663,14.8883,14.3608,14.6524,111100.0],["2009-08-13",14.7952,15.1303,14.4166,14.7269,97200.0],["2009-08-14",14.7455,14.7455,13.8581,14.3297,75900.0],["2009-08-17",14.0567,14.3111,13.8332,13.8767,81700.0],["2009-08-18",14.0132,14.2056,13.9139,13.9884,79000.0],["2009-08-19",13.8208,14.3483,13.8208,14.2925,110500.0],["2009-08-20",14.2304,14.5718,14.1994,14.4911,59600.0],["2009-08-21",14.6835,15.031,14.5097,14.9131,133600.0],["2009-08-24",15.0,15.2917,14.5097,15.0124,281600.0],["2009-08-25",15.2793,15.391,15.0248,15.1055,126400.0],["2009-08-26",15.1303,15.1489,14.7828,14.9007,74100.0],["2009-08-27",14.82,14.9876,14.3111,14.7642,81500.0],["2009-08-28",14.9627,15.1117,14.429,14.5035,82600.0],["2009-08-31",14.3732,14.5221,14.1932,14.3794,105400.0],["2009-09-01",14.3483,15.0248,13.9698,14.0443,105300.0],["2009-09-02",14.038,14.3297,13.7215,13.8084,104600.0],["2009-09-03",13.9015,14.0753,13.6719,14.0753,64900.0],["2009-09-04",14.0629,14.2242,13.8705,14.156,73000.0],["2009-09-08",14.2553,14.2677,13.8705,14.1808,91100.0],["2009-09-09",14.2118,14.6711,14.1311,14.4601,69000.0],["2009-09-10",14.4352,14.5097,14.0194,14.2304,57000.0],["2009-09-11",14.2118,14.2304,13.9698,14.0132,43000.0],["2009-09-14",13.9325,14.2491,13.9325,14.1311,56300.0],["2009-09-15",14.0939,14.3421,13.8643,14.3173,54900.0],["2009-09-16",14.3608,14.7331,14.3173,14.7331,45000.0],["2009-09-17",14.7517,14.8572,14.5469,14.6152,35700.0],["2009-09-18",14.429,14.8014,14.2428,14.789,161700.0],["2009-09-21",14.5904,14.9007,14.5283,14.5656,37700.0],["2009-09-22",14.7331,14.8635,14.3235,14.4539,53300.0],["2009-09-23",14.5221,14.578,14.1498,14.2118,53500.0],["2009-09-24",14.3307,14.487,13.8553,14.1242,105400.0],["2009-09-25",14.118,14.2368,13.8365,14.0117,46600.0],["2009-09-28",14.0867,14.681,14.0054,14.4933,46300.0],["2009-09-29",14.2869,14.4745,14.0116,14.1055,47400.0],["2009-09-30",14.1555,14.2869,13.4799,13.8427,69000.0],["2009-10-01",13.7177,13.8991,13.261,13.261,61900.0],["2009-10-02",13.0796,13.4111,12.9608,13.1297,50500.0],["2009-10-05",13.1609,13.5925,13.1297,13.4362,127000.0],["2009-10-06",13.4862,13.9491,13.2673,13.7865,74700.0],["2009-10-07",13.5925,13.7239,13.4674,13.5425,35300.0],["2009-10-08",13.6113,14.0116,13.5112,13.7677,95300.0],["2009-10-09",13.6614,14.1993,13.6363,14.1117,83700.0],["2009-10-12",14.2493,14.3244,14.0429,14.1117,43500.0],["2009-10-13",14.0617,14.1805,13.7302,13.9616,27900.0],["2009-10-14",14.1242,14.3244,13.555,14.1868,73700.0],["2009-10-15",14.118,14.2431,13.9616,14.2431,82900.0],["2009-10-16",14.0805,14.3369,13.8177,14.168,77200.0],["2009-10-19",14.2681,14.412,13.9804,14.2619,35800.0],["2009-10-20",14.2431,14.4433,13.824,13.8991,87700.0],["2009-10-21",13.8991,14.3244,13.5863,13.6864,51200.0],["2009-10-22",13.8803,14.1743,13.5613,14.1305,48200.0],["2009-10-23",14.1117,14.2306,13.5613,14.0179,88100.0],["2009-10-26",13.9929,14.1055,13.7427,13.9554,64400.0],["2009-10-27",14.0492,14.1368,13.6614,13.7114,58100.0],["2009-10-28",13.6614,13.7677,13.4674,13.5237,84400.0],["2009-10-29",13.6614,13.7489,13.3549,13.6238,79200.0],["2009-10-30",13.4674,13.6113,13.2423,13.3048,93400.0],["2009-11-02",13.3611,13.3736,12.7606,13.0483,58600.0],["2009-11-03",12.8982,13.1359,12.8044,12.9483,48100.0],["2009-11-04",13.0171,13.1609,12.648,12.648,72400.0],["2009-11-05",12.7418,12.9733,12.5917,12.9045,65200.0],["2009-11-06",12.7293,13.0609,12.7293,12.8857,33600.0],["2009-11-09",13.0546,13.2298,13.0546,13.1359,107600.0],["2009-11-10",13.1359,13.1359,12.7981,13.0108,71000.0],["2009-11-11",13.1922,13.3298,12.8857,13.1359,42500.0],["2009-11-12",13.0734,13.2798,12.5417,12.5479,47600.0],["2009-11-13",12.5855,12.8419,12.379,12.6355,31900.0],["2009-11-16",12.6042,13.2673,12.4604,13.1359,143200.0],["2009-11-17",13.0546,13.1985,13.0358,13.1609,108100.0],["2009-11-18",13.186,13.186,12.917,13.1359,27700.0],["2009-11-19",13.0546,13.0546,12.4791,12.7168,62300.0],["2009-11-20",12.6543,13.0358,12.6543,13.0233,80100.0],["2009-11-23",13.261,13.5613,13.2047,13.2735,131300.0],["2009-11-24",13.2485,13.3486,13.0358,13.3361,39800.0],["2009-11-25",13.3674,13.6238,13.0484,13.0546,13800.0],["2009-11-27",12.5542,13.0171,12.5542,12.5604,31200.0],["2009-11-30",12.5041,12.8294,12.2164,12.7919,88000.0],["2009-12-01",12.9545,12.9608,12.5104,12.5729,66000.0],["2009-12-02",12.5667,13.1359,12.5667,12.8294,66100.0],["2009-12-03",12.917,13.211,12.5229,12.5667,38200.0],["2009-12-04",12.8607,13.2298,12.7168,13.1359,86500.0],["2009-12-07",13.1172,13.3048,12.7856,12.9795,22400.0],["2009-12-08",12.8419,13.0859,12.7043,12.9733,25500.0],["2009-12-09",12.9483,13.0734,12.673,12.7856,27800.0],["2009-12-10",12.8044,12.9295,12.6793,12.8982,55800.0],["2009-12-11",12.9358,13.2297,12.8607,13.0108,64300.0],["2009-12-14",13.0609,13.1985,12.8232,13.1797,36200.0],["2009-12-15",13.1234,13.2735,12.8482,12.9045,69600.0],["2009-12-16",13.0484,13.0734,12.5292,12.7231,42900.0],["2009-12-17",12.5917,12.9545,12.3603,12.867,125400.0],["2009-12-18",12.992,13.2423,12.7731,13.2423,304100.0],["2009-12-21",13.261,13.6051,13.0796,13.0796,70700.0],["2009-12-22",13.0671,13.1985,12.9483,13.0984,110800.0],["2009-12-23",13.2309,13.3129,12.9533,13.2435,39600.0],["2009-12-24",13.2877,13.4833,13.212,13.3255,12700.0],["2009-12-28",13.4076,13.4076,13.0037,13.3192,32400.0],["2009-12-29",13.3508,13.3508,13.1867,13.2246,27600.0],["2009-12-30",13.1552,13.4076,13.1552,13.4012,50700.0],["2009-12-31",13.3129,13.4959,13.1426,13.1615,98500.0],["2010-01-04",13.3634,13.4896,12.9911,13.3886,63100.0],["2010-01-05",13.3886,13.4012,13.1741,13.2498,70500.0],["2010-01-06",13.212,13.376,13.1426,13.2877,132100.0],["2010-01-07",13.3066,13.3886,13.2246,13.376,34800.0],["2010-01-08",13.3571,13.5337,13.2877,13.458,85500.0],["2010-01-11",13.5527,13.5527,13.3949,13.4265,31000.0],["2010-01-12",13.4075,13.4706,13.3949,13.4454,56300.0],["2010-01-13",13.4643,13.742,13.4076,13.477,80700.0],["2010-01-14",13.4265,13.8114,13.4265,13.723,45400.0],["2010-01-15",13.7546,13.7546,13.4076,13.5211,66700.0],["2010-01-19",13.5337,13.8745,13.5022,13.8681,69600.0],["2010-01-20",13.7041,13.8555,13.5337,13.742,70600.0],["2010-01-21",13.8177,14.4549,13.458,14.1016,95000.0],["2010-01-22",14.0196,14.2152,13.7356,13.8934,97700.0],["2010-01-25",14.0006,14.1394,13.5337,13.9943,46500.0],["2010-01-26",13.8934,14.3161,13.7798,14.007,115100.0],["2010-01-27",13.9628,14.9155,13.824,14.7452,91400.0],["2010-01-28",14.783,14.9534,14.6821,14.7262,127700.0],["2010-01-29",14.7641,14.9092,14.5937,14.701,178400.0],["2010-02-01",14.7073,14.884,14.5369,14.6947,78000.0],["2010-02-02",14.6947,14.7262,14.4865,14.619,87600.0],["2010-02-03",14.6063,14.701,14.5243,14.6694,111100.0],["2010-02-04",14.5937,14.6884,14.3918,14.4171,100500.0],["2010-02-05",14.5117,14.7325,14.3729,14.6442,57700.0],["2010-02-08",14.5874,14.5874,14.3855,14.4297,53400.0],["2010-02-09",14.5874,14.6568,14.4612,14.6316,45900.0],["2010-02-10",14.5433,14.7704,14.4486,14.7325,58200.0],["2010-02-11",14.6568,14.9407,14.5748,14.9218,63000.0],["2010-02-12",14.7136,15.4392,14.7136,15.4329,117000.0],["2010-02-16",15.5401,15.7357,15.4266,15.7357,67400.0],["2010-02-17",15.742,15.742,15.4392,15.6979,57700.0],["2010-02-18",15.6537,15.8367,15.5969,15.8367,75000.0],["2010-02-19",15.7988,15.9944,15.7988,15.9503,157800.0],["2010-02-22",15.9755,16.1206,15.8745,16.1206,35200.0],["2010-02-23",16.0701,16.1648,15.9376,16.0197,76100.0],["2010-02-24",16.0323,16.2026,15.9692,16.0828,72700.0],["2010-02-25",15.8304,16.0575,15.6411,15.9376,58400.0],["2010-02-26",15.8367,15.9061,15.3887,15.5086,101400.0],["2010-03-01",15.6537,15.7799,15.3319,15.6916,95700.0],["2010-03-02",15.8178,15.9818,15.6537,15.9755,61500.0],["2010-03-03",15.9944,16.3541,15.8114,16.1458,70400.0],["2010-03-04",16.19,16.4487,16.1017,16.4424,32000.0],["2010-03-05",16.4613,16.9219,15.9503,16.884,74000.0],["2010-03-08",16.3793,16.6443,16.3288,16.3856,74800.0],["2010-03-09",16.2657,16.4992,16.2657,16.4108,48300.0],["2010-03-10",16.3982,16.6632,16.272,16.4045,67900.0],["2010-03-11",16.2783,16.7452,16.1837,16.4739,38000.0],["2010-03-12",16.5181,16.5497,16.1332,16.3351,67900.0],["2010-03-15",16.3478,16.455,16.2847,16.3162,29100.0],["2010-03-16",16.3856,16.3856,16.007,16.272,75500.0],["2010-03-17",16.3036,16.455,16.2405,16.455,46400.0],["2010-03-18",16.3667,16.4676,16.1269,16.2279,41600.0],["2010-03-19",16.3288,16.3288,15.9566,16.3225,122100.0],["2010-03-22",16.1395,16.5686,16.007,16.5307,47100.0],["2010-03-23",16.5433,16.7389,16.2279,16.7011,33700.0],["2010-03-24",16.6632,16.6632,16.2783,16.373,55800.0],["2010-03-25",16.5128,16.5191,16.0807,16.1061,88700.0],["2010-03-26",16.2269,16.2777,15.7567,15.8202,43300.0],["2010-03-29",15.9155,15.9282,15.7249,15.7694,38000.0],["2010-03-30",15.7694,16.0108,15.6614,15.8202,46800.0],["2010-03-31",15.7186,16.1824,15.6106,15.6677,79400.0],["2010-04-01",15.7249,15.852,15.3628,15.6233,43200.0],["2010-04-05",15.6106,15.6106,15.0324,15.3247,250000.0],["2010-04-06",15.2421,15.7186,15.1912,15.6614,101300.0],["2010-04-07",15.5979,15.6741,15.3818,15.5089,136800.0],["2010-04-08",15.4899,15.636,15.1468,15.4708,116000.0],["2010-04-09",15.5089,15.7376,15.2992,15.5089,59000.0],["2010-04-12",15.4771,15.6614,15.3374,15.5216,100000.0],["2010-04-13",15.3183,15.6741,15.1658,15.6741,43800.0],["2010-04-14",15.7249,16.0235,15.5597,16.0235,112300.0],["2010-04-15",15.4771,16.4492,15.3374,16.2586,105600.0],["2010-04-16",16.2523,16.3857,15.6296,16.2205,93500.0],["2010-04-19",16.1887,16.6716,16.157,16.6653,80200.0],["2010-04-20",16.7034,17.0592,16.6653,16.9575,67300.0],["2010-04-21",17.1481,17.415,16.9257,17.307,94100.0],["2010-04-22",17.11,17.7835,17.0973,17.7453,88600.0],["2010-04-23",17.65,17.9359,17.4213,17.847,86000.0],["2010-04-26",17.7517,17.8597,17.1481,17.1862,64600.0],["2010-04-27",17.0655,17.5103,16.805,16.8431,73800.0],["2010-04-28",16.9194,17.3006,16.8431,16.9257,40600.0],["2010-04-29",17.0274,17.6119,16.8622,17.4467,92300.0],["2010-04-30",17.4976,17.4976,16.481,16.481,91100.0],["2010-05-03",16.5255,16.9257,16.5255,16.8241,54900.0],["2010-05-04",16.6017,16.6017,15.96,16.0553,106500.0],["2010-05-05",15.9092,16.157,15.744,15.9473,83500.0],["2010-05-06",15.8202,16.049,14.8736,15.6233,107600.0],["2010-05-07",15.5915,15.8329,15.0387,15.2611,92200.0],["2010-05-10",15.9092,16.0744,15.7567,16.0363,106800.0],["2010-05-11",15.7821,16.6335,15.4835,16.4429,80400.0],["2010-05-12",16.4429,16.9257,16.4429,16.9003,82800.0],["2010-05-13",16.7923,16.9321,16.589,16.7733,62800.0],["2010-05-14",16.6589,16.6589,15.7249,16.3349,159200.0],["2010-05-17",16.4492,16.6335,16.1824,16.5827,54000.0],["2010-05-18",16.7669,16.7669,16.049,16.0744,37700.0],["2010-05-19",16.0553,16.3603,15.9409,16.0617,48800.0],["2010-05-20",15.7249,15.7503,15.1086,15.2294,100100.0],["2010-05-21",15.1213,16.2332,14.9879,15.5915,101800.0],["2010-05-24",15.6233,15.7186,14.8672,14.899,50000.0],["2010-05-25",14.8799,14.8799,14.4288,14.7465,117700.0],["2010-05-26",14.8291,15.2294,14.7592,15.026,189300.0],["2010-05-27",15.3691,15.8012,15.1849,15.7631,80900.0],["2010-05-28",15.7567,15.7567,15.1849,15.3882,65100.0],["2010-06-01",15.3119,15.528,15.0705,15.0769,64900.0],["2010-06-02",15.1404,15.6106,15.1404,15.5343,93200.0],["2010-06-03",15.4771,15.744,15.312,15.547,62700.0],["2010-06-04",15.1468,15.2103,14.8037,14.8164,161600.0],["2010-06-07",14.9307,15.1023,14.8354,14.918,84800.0],["2010-06-08",15.0197,15.0197,14.5241,14.8672,48000.0],["2010-06-09",14.9879,14.9879,14.6512,14.791,44900.0],["2010-06-10",15.026,15.2039,14.8736,15.1658,83300.0],["2010-06-11",15.1023,15.5407,15.1023,15.5407,40400.0],["2010-06-14",15.7376,15.8012,15.3882,15.5153,64700.0],["2010-06-15",15.6678,15.7948,15.2421,15.7376,75900.0],["2010-06-16",15.6169,16.0235,15.5915,15.8647,38400.0],["2010-06-17",16.0172,16.2141,15.9155,16.1188,64300.0],["2010-06-18",16.2396,16.4492,16.0235,16.1443,119800.0],["2010-06-21",16.3603,16.3603,15.9791,16.0998,66200.0],["2010-06-22",16.2014,16.4302,16.049,16.1316,70900.0],["2010-06-23",16.2014,16.2014,15.9219,15.9918,56200.0],["2010-06-24",15.9598,16.0878,15.7102,15.8894,66100.0],["2010-06-25",15.9982,16.4269,15.7614,16.2669,158800.0],["2010-06-28",16.3053,16.3821,16.1134,16.2542,43300.0],["2010-06-29",15.947,16.0302,15.7038,15.787,55800.0],["2010-06-30",15.755,15.9534,15.691,15.7934,130000.0],["2010-07-01",15.7422,16.0046,15.5246,15.7998,89200.0],["2010-07-02",15.9406,15.9406,15.4158,15.4222,75300.0],["2010-07-06",15.7102,15.755,15.2431,15.3582,152400.0],["2010-07-07",15.5118,15.8062,15.4414,15.7998,106700.0],["2010-07-08",15.9214,16.1006,15.7102,15.979,56400.0],["2010-07-09",15.9918,16.1582,15.6782,16.0622,162200.0],["2010-07-12",16.011,16.1006,15.8382,15.8446,59600.0],["2010-07-13",16.0174,16.3821,15.9662,16.3501,83200.0],["2010-07-14",16.2286,16.2286,15.9854,16.1198,21900.0],["2010-07-15",16.0878,16.1646,15.6654,15.7614,40700.0],["2010-07-16",15.5886,15.7486,15.0063,15.0831,96600.0],["2010-07-19",15.0959,15.1023,14.6991,14.8399,49500.0],["2010-07-20",14.6159,14.6735,14.3984,14.6351,143800.0],["2010-07-21",14.7055,14.8463,14.1872,14.2,43900.0],["2010-07-22",14.4432,14.8783,14.4432,14.7567,100100.0],["2010-07-23",14.6351,15.2751,14.5263,15.2559,77600.0],["2010-07-26",15.3455,15.563,15.0127,15.4158,79900.0],["2010-07-27",15.531,15.5758,15.2751,15.3071,74800.0],["2010-07-28",15.2495,15.2495,14.7375,14.8847,51800.0],["2010-07-29",14.9871,16.0174,14.9871,15.6334,168600.0],["2010-07-30",15.4286,15.7614,15.1791,15.2367,102800.0],["2010-08-02",15.4222,15.5694,15.1919,15.4286,63100.0],["2010-08-03",15.3518,15.7166,15.2495,15.2943,42700.0],["2010-08-04",15.3454,15.4222,15.0319,15.1023,123400.0],["2010-08-05",15.0127,15.1727,14.6223,14.7119,83900.0],["2010-08-06",14.6351,14.6479,14.008,14.2064,56800.0],["2010-08-09",14.36,14.3792,14.072,14.3536,121800.0],["2010-08-10",14.1296,14.4943,14.0784,14.2192,62400.0],["2010-08-11",13.944,14.1872,13.7648,13.816,131200.0],["2010-08-12",13.5537,14.04,13.5537,13.9568,84000.0],["2010-08-13",13.88,14.008,13.72,13.7712,113100.0],["2010-08-16",13.656,14.0848,13.6112,14.072,84500.0],["2010-08-17",14.2448,14.3728,14.0528,14.168,67000.0],["2010-08-18",14.136,14.2704,13.976,14.072,30800.0],["2010-08-19",13.9824,14.1744,13.88,13.88,96100.0],["2010-08-20",13.7904,14.008,13.656,13.9248,62900.0],["2010-08-23",13.9952,14.008,13.5217,13.6241,59000.0],["2010-08-24",13.4385,13.7968,13.1185,13.688,82000.0],["2010-08-25",13.6176,13.6944,13.3937,13.6304,43800.0],["2010-08-26",13.6688,13.912,13.5217,13.5281,25100.0],["2010-08-27",13.6752,13.9824,13.3489,13.9504,45100.0],["2010-08-30",13.8864,13.8864,13.3617,13.3809,75900.0],["2010-08-31",13.3553,13.5664,13.3553,13.4193,265900.0],["2010-09-01",13.6688,13.9632,13.4449,13.8672,118000.0],["2010-09-02",13.9056,13.976,13.6048,13.784,41600.0],["2010-09-03",13.9312,14.0656,13.784,14.0336,42400.0],["2010-09-07",13.9824,14.0016,13.6752,13.816,111600.0],["2010-09-08",13.848,14.2704,13.8096,13.9632,80400.0],["2010-09-09",14.1936,14.2384,13.9696,14.168,35000.0],["2010-09-10",14.1808,14.4176,14.0912,14.2192,35900.0],["2010-09-13",14.3728,14.6607,14.2448,14.6095,62600.0],["2010-09-14",14.5519,14.5519,14.2192,14.2704,36200.0],["2010-09-15",14.2384,14.4368,14.1168,14.392,27200.0],["2010-09-16",14.3216,14.4176,14.3216,14.3728,117600.0],["2010-09-17",14.5519,14.5519,14.3088,14.3472,115500.0],["2010-09-20",14.4048,14.9103,14.2064,14.8399,60800.0],["2010-09-21",14.8335,14.9103,14.4112,14.4112,37800.0],["2010-09-22",14.136,14.6287,14.136,14.2064,41900.0],["2010-09-23",14.1419,14.5032,14.0451,14.0903,47600.0],["2010-09-24",14.3225,14.5161,14.1806,14.4515,73400.0],["2010-09-27",14.4515,14.4515,14.2644,14.3161,21900.0],["2010-09-28",14.4902,14.4902,14.1161,14.4709,114200.0],["2010-09-29",14.3741,14.6644,14.2322,14.4838,47600.0],["2010-09-30",14.5161,14.6709,14.4064,14.529,58800.0],["2010-10-01",14.6322,14.7161,14.2709,14.5677,53100.0],["2010-10-04",14.5612,14.7032,14.1806,14.4193,57700.0],["2010-10-05",14.6128,15.0902,14.458,14.9999,67000.0],["2010-10-06",14.9161,14.9806,14.6515,14.7612,49900.0],["2010-10-07",14.9096,14.9096,14.4257,14.6709,38500.0],["2010-10-08",14.7225,15.1935,14.5677,15.129,48800.0],["2010-10-11",15.0902,15.1548,14.7999,14.7999,20100.0],["2010-10-12",14.7999,14.9483,14.458,14.8967,15900.0],["2010-10-13",14.9354,15.458,14.6709,15.1225,47300.0],["2010-10-14",15.0838,15.0838,14.6322,14.9935,52800.0],["2010-10-15",15.1677,15.2322,14.6709,14.8386,80300.0],["2010-10-18",14.9225,15.329,14.8193,15.3161,39500.0],["2010-10-19",15.0967,15.3548,14.8967,15.0967,41100.0],["2010-10-20",15.1548,15.2902,15.0322,15.1999,43500.0],["2010-10-21",15.3161,15.4773,14.6451,15.1032,87300.0],["2010-10-22",15.2064,15.3419,15.1225,15.3354,92300.0],["2010-10-25",15.3806,15.6644,15.1677,15.2128,64500.0],["2010-10-26",15.0838,15.3419,14.9935,15.0451,105800.0],["2010-10-27",14.9354,15.1806,14.5548,14.7612,82600.0],["2010-10-28",14.9161,14.9161,14.4451,14.4515,67400.0],["2010-10-29",14.4515,15.2257,14.4515,15.1548,78300.0],["2010-11-01",15.1161,15.2709,14.7096,14.9483,56100.0],["2010-11-02",15.1354,15.4193,15.0644,15.4128,44500.0],["2010-11-03",15.3806,15.6322,15.3677,15.6322,31700.0],["2010-11-04",15.7031,16.5418,15.7031,16.4902,113600.0],["2010-11-05",16.5612,16.8838,16.2773,16.4515,45100.0],["2010-11-08",16.4902,16.5096,16.1483,16.2709,32400.0],["2010-11-09",16.2967,16.3935,16.1225,16.2773,35800.0],["2010-11-10",16.3354,16.8064,16.2257,16.7999,32400.0],["2010-11-11",16.5806,16.587,16.2967,16.3161,25700.0],["2010-11-12",16.1289,16.5548,15.9741,16.3354,33100.0],["2010-11-15",16.387,16.6451,16.2644,16.5225,22000.0],["2010-11-16",16.4193,16.4773,15.9741,16.1419,38900.0],["2010-11-17",16.1419,16.1741,15.7096,15.787,26700.0],["2010-11-18",16.0257,16.3548,15.9225,16.0709,28300.0],["2010-11-19",16.0902,16.0902,15.529,15.9031,60700.0],["2010-11-22",15.8709,15.8709,15.3999,15.5741,43800.0],["2010-11-23",15.4451,15.6838,15.2515,15.587,44400.0],["2010-11-24",15.7741,16.0515,15.1096,15.9741,41100.0],["2010-11-26",15.8515,16.0128,15.8515,15.916,12000.0],["2010-11-29",15.7999,16.1548,15.6902,16.0709,28900.0],["2010-11-30",15.8967,15.8967,15.5677,15.6709,72700.0],["2010-12-01",15.9677,16.6773,15.8386,16.6386,60300.0],["2010-12-02",16.6644,16.729,16.4967,16.6773,52300.0],["2010-12-03",16.5354,16.6902,16.3612,16.6773,40300.0],["2010-12-06",16.587,16.8515,16.587,16.7419,24800.0],["2010-12-07",16.8451,17.0257,16.7612,16.916,39500.0],["2010-12-08",17.0193,17.2902,16.9096,17.1031,41400.0],["2010-12-09",17.1612,17.3999,17.0838,17.2515,41600.0],["2010-12-10",17.2967,17.7225,17.2257,17.6902,33600.0],["2010-12-13",17.7096,17.8902,17.4257,17.6257,55500.0],["2010-12-14",17.7031,17.7999,17.5289,17.6386,51900.0],["2010-12-15",17.658,17.7741,17.2128,17.3806,62400.0],["2010-12-16",17.3225,17.7483,17.3031,17.6322,64200.0],["2010-12-17",17.6967,17.8064,17.6322,17.7612,162900.0],["2010-12-20",17.7741,17.8064,17.5289,17.5999,48000.0],["2010-12-21",17.729,17.8967,17.6128,17.7419,34700.0],["2010-12-22",17.8393,18.164,17.8393,18.0081,39100.0],["2010-12-23",18.0211,18.1185,17.5405,17.8068,28200.0],["2010-12-27",17.7873,18.1445,17.7873,18.125,30200.0],["2010-12-28",18.086,18.2809,18.0081,18.2419,44300.0],["2010-12-29",18.2029,18.4497,18.0601,18.2159,58700.0],["2010-12-30",18.2484,18.2484,17.9756,18.1055,36200.0],["2010-12-31",18.0146,18.151,17.56,17.5665,62800.0],["2011-01-03",17.7938,18.4627,17.7938,18.3523,69600.0],["2011-01-04",18.4302,18.4627,17.534,17.7743,58500.0],["2011-01-05",17.7873,18.2809,17.7743,18.1834,66900.0],["2011-01-06",18.2354,18.2549,17.8912,18.125,43800.0],["2011-01-07",18.138,18.151,17.4236,17.5016,53300.0],["2011-01-10",17.3847,17.7483,17.1119,17.6509,79200.0],["2011-01-11",17.7678,17.8458,17.4171,17.573,33500.0],["2011-01-12",17.7548,17.7743,17.534,17.6899,49000.0],["2011-01-13",17.4691,17.8717,17.4626,17.534,29400.0],["2011-01-14",17.5535,18.0211,17.5535,18.0081,34300.0],["2011-01-18",17.9367,18.1834,17.8847,18.0471,39900.0],["2011-01-19",17.9886,18.0536,17.2678,17.2873,34900.0],["2011-01-20",17.1574,17.4236,17.0924,17.2548,57600.0],["2011-01-21",17.3587,18.5081,17.3262,18.3133,161300.0],["2011-01-24",18.2289,18.4302,18.138,18.4237,32300.0],["2011-01-25",18.2419,18.5081,17.8717,18.4692,107100.0],["2011-01-26",18.4432,18.7939,18.2159,18.7225,81400.0],["2011-01-27",18.703,18.703,18.3913,18.5601,49300.0],["2011-01-28",18.5082,18.7419,17.7808,17.9172,74400.0],["2011-01-31",18.0666,18.1055,17.6314,17.6509,69600.0],["2011-02-01",17.7483,18.2744,17.6574,18.2354,73200.0],["2011-02-02",18.112,18.3068,18.0925,18.1964,56900.0],["2011-02-03",18.2029,18.3458,17.8782,18.2029,34000.0],["2011-02-04",18.1705,18.2614,17.9691,18.1315,37600.0],["2011-02-07",18.0795,18.4237,18.0276,18.1185,32700.0],["2011-02-08",18.164,18.3133,17.7938,18.2094,27100.0],["2011-02-09",18.0795,18.125,17.8198,18.0406,23500.0],["2011-02-10",17.8393,18.086,17.7289,17.7938,23400.0],["2011-02-11",17.7289,18.2354,17.547,18.2354,47200.0],["2011-02-14",18.1445,18.1835,17.8133,17.9951,34700.0],["2011-02-15",17.8782,18.112,17.7418,17.7548,82200.0],["2011-02-16",17.9562,18.0016,17.7224,17.8652,22900.0],["2011-02-17",17.8977,17.9497,17.6704,17.7419,39700.0],["2011-02-18",17.8782,18.0731,17.8393,17.9951,31400.0],["2011-02-22",17.7289,17.9886,17.3002,17.3067,57800.0],["2011-02-23",17.1509,17.5016,16.9561,16.9691,81300.0],["2011-02-24",16.982,17.1444,16.6119,16.8911,54400.0],["2011-02-25",16.9301,17.4951,16.8651,17.4496,40200.0],["2011-02-28",17.599,17.7483,17.4691,17.6509,73900.0],["2011-03-01",17.7159,17.8328,17.3912,17.573,223900.0],["2011-03-02",17.5146,17.5535,17.1249,17.3847,22000.0],["2011-03-03",17.5275,17.7808,17.5275,17.7743,48900.0],["2011-03-04",17.7483,17.7548,17.4496,17.6964,28800.0],["2011-03-07",17.7419,17.7548,17.047,17.1509,31800.0],["2011-03-08",17.1444,17.7418,17.1444,17.6574,29900.0],["2011-03-09",17.6315,17.7483,17.4236,17.6055,19900.0],["2011-03-10",17.3392,17.3392,16.7547,16.8327,58300.0],["2011-03-11",16.7937,16.9821,16.5859,16.7807,32200.0],["2011-03-14",16.5859,16.7872,16.4236,16.5989,54000.0],["2011-03-15",16.1443,16.7807,16.1443,16.6963,38800.0],["2011-03-16",16.6768,16.6768,16.3781,16.5469,61800.0],["2011-03-17",16.7612,16.7612,16.521,16.5664,28500.0],["2011-03-18",16.7093,17.1184,16.7093,17.1184,92000.0],["2011-03-21",17.2873,17.4236,17.1574,17.3522,34900.0],["2011-03-22",17.3847,17.4821,17.2418,17.3262,17300.0],["2011-03-23",17.2743,17.2743,16.7807,17.06,35700.0],["2011-03-24",17.0927,17.1058,16.8833,16.9945,36200.0],["2011-03-25",17.06,17.5637,16.9553,17.0665,42400.0],["2011-03-28",17.1385,17.1908,16.8245,16.8441,35100.0],["2011-03-29",16.9357,17.0927,16.8899,16.9357,32200.0],["2011-03-30",17.0207,17.3805,16.8376,17.3609,45900.0],["2011-03-31",17.2497,17.7403,17.1712,17.6683,80900.0],["2011-04-01",17.8384,18.0281,17.7926,17.8907,60600.0],["2011-04-04",17.9888,18.1,17.7403,18.0085,65800.0],["2011-04-05",17.93,18.1786,17.7207,17.9823,46800.0],["2011-04-06",18.1197,18.4337,18.0935,18.3552,50800.0],["2011-04-07",18.3944,18.3944,18.0019,18.1458,30800.0],["2011-04-08",18.2897,18.2897,17.8776,17.9431,28400.0],["2011-04-11",17.9234,18.0346,17.9234,17.9365,22600.0],["2011-04-12",17.8449,18.0804,17.6945,17.6945,38200.0],["2011-04-13",17.8057,17.8057,17.2431,17.4001,38200.0],["2011-04-14",17.1777,17.6879,17.1777,17.5833,25300.0],["2011-04-15",17.5048,18.4598,17.2366,18.2243,168400.0],["2011-04-18",18.0085,18.4075,17.9234,18.2963,35100.0],["2011-04-19",18.4075,18.4075,17.9954,18.0804,35300.0],["2011-04-20",18.2832,18.329,18.2047,18.3225,153700.0],["2011-04-21",18.4729,18.5122,18.0216,18.3225,48000.0],["2011-04-25",18.2505,18.2963,18.2178,18.2897,47800.0],["2011-04-26",18.3159,18.6495,18.2374,18.5252,86100.0],["2011-04-27",18.5776,18.8719,18.5187,18.8131,73000.0],["2011-04-28",18.8327,19.1009,18.7411,19.0682,33000.0],["2011-04-29",19.1401,19.2644,18.9373,19.1663,50000.0],["2011-05-02",19.2775,19.2775,18.9701,18.9701,36000.0],["2011-05-03",18.885,19.0943,18.8458,19.042,90000.0],["2011-05-04",19.0682,19.2121,19.0028,19.1009,55100.0],["2011-05-05",18.9373,19.3691,18.8589,19.1467,118100.0],["2011-05-06",19.3887,19.3887,19.0158,19.1009,84000.0],["2011-05-09",19.1336,19.2252,19.0813,19.1401,44000.0],["2011-05-10",19.199,19.6177,19.199,19.6111,20200.0],["2011-05-11",19.5326,19.598,19.4018,19.4607,51600.0],["2011-05-12",19.3756,19.5195,19.1794,19.4083,35400.0],["2011-05-13",19.4345,19.4345,18.9766,19.0486,28000.0],["2011-05-16",18.9701,19.0943,18.9374,18.9701,38000.0],["2011-05-17",18.9701,19.2513,18.9373,19.0224,37700.0],["2011-05-18",18.9112,19.1336,18.9112,19.1205,111400.0],["2011-05-19",19.1532,19.2579,18.8392,19.0093,69600.0],["2011-05-20",18.9701,19.0747,18.9046,18.9701,108200.0],["2011-05-23",18.7084,19.0158,18.7084,18.7542,47700.0],["2011-05-24",18.8785,19.0224,18.7542,18.9766,74000.0],["2011-05-25",18.9701,19.1532,18.8589,19.0224,63200.0],["2011-05-26",19.0028,19.2971,18.7869,19.2579,115200.0],["2011-05-27",19.2906,19.2971,19.0355,19.1728,55200.0],["2011-05-31",19.2971,19.4214,19.0747,19.3887,127200.0],["2011-06-01",19.1663,19.1663,18.5972,18.6168,115000.0],["2011-06-02",18.728,18.8196,18.5972,18.6953,48800.0],["2011-06-03",18.3944,18.643,17.6029,18.3159,72000.0],["2011-06-06",18.257,18.4795,18.1655,18.2636,81000.0],["2011-06-07",18.4598,18.5449,18.2047,18.3159,36300.0],["2011-06-08",18.1785,18.3879,17.9758,17.9954,59800.0],["2011-06-09",18.015,18.0543,17.8384,17.93,191300.0],["2011-06-10",17.8907,17.9431,17.5637,17.6683,126600.0],["2011-06-13",17.7599,17.7599,17.5309,17.5309,83300.0],["2011-06-14",17.6618,17.7992,17.4197,17.7141,87100.0],["2011-06-15",17.5113,17.6879,17.0992,17.1581,67500.0],["2011-06-16",17.1646,17.5309,17.0469,17.4459,53400.0],["2011-06-17",17.5637,17.6422,17.2562,17.4067,114600.0],["2011-06-20",17.3543,17.6814,17.3085,17.6552,49500.0],["2011-06-21",17.7534,17.8253,17.6029,17.6945,67900.0],["2011-06-22",17.6094,17.6552,17.2497,17.2628,52900.0],["2011-06-23",17.0914,17.2825,17.0124,17.131,95600.0],["2011-06-24",17.1507,17.4077,17.0783,17.098,326200.0],["2011-06-27",17.131,17.4736,17.0717,17.3879,55200.0],["2011-06-28",17.4077,17.4275,17.2298,17.3418,44400.0],["2011-06-29",17.4538,17.4934,17.1639,17.2693,48800.0],["2011-06-30",17.3484,17.4736,17.2562,17.2957,50000.0],["2011-07-01",17.2628,17.6317,17.2364,17.5,63300.0],["2011-07-05",17.5065,17.8294,17.2298,17.7503,54000.0],["2011-07-06",17.6647,18.093,17.6647,18.0007,96800.0],["2011-07-07",18.1193,18.6135,17.9743,18.3894,89300.0],["2011-07-08",18.1852,18.4422,17.9743,18.1259,49000.0],["2011-07-11",17.9348,18.1457,17.9282,17.9743,84400.0],["2011-07-12",17.9348,18.2906,17.8426,18.0073,36200.0],["2011-07-13",18.0666,18.3829,17.9546,18.317,46300.0],["2011-07-14",18.3829,18.3829,18.0402,18.1061,59200.0],["2011-07-15",18.0468,18.1127,17.2232,17.4275,132400.0],["2011-07-18",17.2759,17.5329,17.2759,17.3616,136900.0],["2011-07-19",17.4406,17.5856,17.1376,17.5263,67200.0],["2011-07-20",17.5527,17.6449,17.4604,17.5329,33600.0],["2011-07-21",17.6449,18.205,17.5988,18.1127,127400.0],["2011-07-22",18.1457,18.1654,17.8162,18.1127,53100.0],["2011-07-25",17.9743,18.1325,17.8557,17.9085,62100.0],["2011-07-26",17.9612,18.3104,17.6844,17.7306,70300.0],["2011-07-27",17.691,17.691,17.1969,17.243,98400.0],["2011-07-28",17.3286,17.5856,17.2562,17.3352,59300.0],["2011-07-29",17.2034,17.5922,17.2034,17.4934,101000.0],["2011-08-01",17.7965,17.836,17.1771,17.5658,96900.0],["2011-08-02",17.5197,17.7569,17.3221,17.3484,64900.0],["2011-08-03",17.4341,17.5461,17.0914,17.4538,41200.0],["2011-08-04",17.2957,17.4077,16.7488,16.762,135300.0],["2011-08-05",16.9135,17.1771,16.2349,16.3271,121900.0],["2011-08-08",15.945,16.538,14.8315,14.8315,157500.0],["2011-08-09",15.2268,15.4706,14.2319,15.3125,176200.0],["2011-08-10",14.9303,15.1016,14.0606,14.166,96500.0],["2011-08-11",14.2978,15.0818,14.0013,14.8974,182300.0],["2011-08-12",15.0094,15.0291,14.6338,14.8117,87600.0],["2011-08-15",14.9764,15.3256,14.9764,15.3256,50800.0],["2011-08-16",15.128,15.319,15.0621,15.1807,91200.0],["2011-08-17",15.2466,15.5101,15.0818,15.1148,59900.0],["2011-08-18",14.8842,14.9567,14.4032,14.6997,142500.0],["2011-08-19",14.3966,14.759,14.2319,14.2648,122900.0],["2011-08-22",14.6602,14.6602,13.9024,14.2714,93800.0],["2011-08-23",14.2912,15.0818,14.1924,15.0423,67800.0],["2011-08-24",14.7919,15.4179,14.759,15.2532,59000.0],["2011-08-25",15.4706,15.5035,14.6404,14.7656,75600.0],["2011-08-26",14.6602,15.1543,14.5482,15.016,47900.0],["2011-08-29",15.1873,15.833,15.1873,15.7934,53700.0],["2011-08-30",15.721,15.9384,15.3388,15.8527,87300.0],["2011-08-31",15.8593,15.8923,15.4969,15.7144,70900.0],["2011-09-01",15.6814,15.8,15.0028,15.1873,102000.0],["2011-09-02",14.7985,15.1543,14.647,14.6667,141200.0],["2011-09-06",14.1594,14.9501,14.1594,14.7392,177300.0],["2011-09-07",15.0094,15.6551,14.7985,15.4311,147900.0],["2011-09-08",15.2861,15.4706,14.7458,14.8249,115200.0],["2011-09-09",14.6997,14.8776,14.1001,14.278,138300.0],["2011-09-12",14.1067,14.7129,14.021,14.6602,57700.0],["2011-09-13",14.7129,15.0094,14.6733,14.9369,81600.0],["2011-09-14",15.1082,15.5826,14.8512,15.3322,76400.0],["2011-09-15",15.5035,15.6748,15.1741,15.6617,35800.0],["2011-09-16",15.7803,15.7803,15.3454,15.5101,84600.0],["2011-09-19",15.24,15.2597,14.6404,14.9303,49000.0],["2011-09-20",15.2729,15.3586,14.5877,14.6009,62200.0],["2011-09-21",14.6272,14.726,13.8366,13.8695,78100.0],["2011-09-22",13.4506,14.2418,13.4506,13.8695,127000.0],["2011-09-23",13.8828,14.3682,13.8562,14.1222,88400.0],["2011-09-26",14.2551,14.7272,14.0357,14.6873,45500.0],["2011-09-27",15.0264,15.2458,14.6408,14.8003,58900.0],["2011-09-28",14.8336,14.8801,14.0623,14.0823,62600.0],["2011-09-29",14.4014,14.7737,14.1886,14.7405,48200.0],["2011-09-30",14.4612,15.0264,14.4479,14.4546,91800.0],["2011-10-03",14.3549,14.6142,13.5703,13.5769,134800.0],["2011-10-04",13.4839,15.1195,13.4639,15.0264,125900.0],["2011-10-05",14.9599,15.3256,14.5743,15.1594,78200.0],["2011-10-06",15.0862,15.6979,14.8136,15.6713,76100.0],["2011-10-07",15.7378,15.7711,14.8269,14.92,87000.0],["2011-10-10",15.166,15.7378,15.0198,15.7312,67400.0],["2011-10-11",15.5982,15.9772,15.3389,15.8974,74000.0],["2011-10-12",16.0104,16.908,15.8642,16.6953,107600.0],["2011-10-13",16.5822,16.7883,16.1501,16.4227,59900.0],["2011-10-14",16.5623,16.6953,16.1235,16.6354,50600.0],["2011-10-17",16.4027,16.4027,16.0038,16.0703,84400.0],["2011-10-18",16.1766,16.6354,16.1368,16.3894,78500.0],["2011-10-19",16.3362,16.682,16.0237,16.2298,148200.0],["2011-10-20",16.2431,16.4027,15.7245,16.1501,59900.0],["2011-10-21",16.5224,16.6487,15.8775,16.3362,397400.0],["2011-10-24",16.3761,16.8349,16.0836,16.7551,189100.0],["2011-10-25",16.6288,16.8615,16.2697,16.3961,113900.0],["2011-10-26",16.6753,17.0344,16.3096,16.8814,70200.0],["2011-10-27",17.4599,18.045,17.2937,17.8854,150600.0],["2011-10-28",17.7724,17.9984,17.3867,17.4333,72100.0],["2011-10-31",17.1208,17.7391,17.041,17.2338,52800.0],["2011-11-01",16.5689,17.0011,15.9705,16.1434,83000.0],["2011-11-02",16.4094,17.0609,16.4094,17.041,52600.0],["2011-11-03",17.2604,17.5995,16.8083,17.5197,62100.0],["2011-11-04",17.3535,17.5929,16.9014,17.2737,50200.0],["2011-11-07",17.2604,17.4732,16.7617,17.4466,51900.0],["2011-11-08",17.6195,18.0051,17.1607,17.8921,76600.0],["2011-11-09",17.3801,17.5862,16.6288,16.6554,78600.0],["2011-11-10",16.9812,16.9812,16.6687,16.8016,34100.0],["2011-11-11",17.0477,17.2139,16.9413,17.1341,49900.0],["2011-11-14",17.061,17.2006,16.6288,16.8149,49100.0],["2011-11-15",16.6753,17.3934,16.6753,17.3003,60600.0],["2011-11-16",17.1341,17.3535,16.7285,16.7551,32700.0],["2011-11-17",16.8016,17.0875,16.2564,16.303,72700.0],["2011-11-18",16.3229,16.5423,16.1035,16.529,45900.0],["2011-11-21",16.1634,16.416,15.8841,16.057,40000.0],["2011-11-22",16.0104,16.416,15.924,16.0836,54600.0],["2011-11-23",15.924,16.0237,15.3189,15.3455,69100.0],["2011-11-25",15.2192,15.6181,15.0065,15.053,26800.0],["2011-11-28",15.3788,15.7511,15.3788,15.678,71500.0],["2011-11-29",15.6514,15.6514,15.3123,15.3987,22200.0],["2011-11-30",16.0902,17.4,15.9572,17.3801,174400.0],["2011-12-01",17.2272,17.7325,16.9812,17.3801,65500.0],["2011-12-02",17.6527,17.8921,17.4399,17.6195,37400.0],["2011-12-05",17.8921,18.1647,16.9014,18.1048,77900.0],["2011-12-06",18.0649,18.1846,17.7857,17.9186,44700.0],["2011-12-07",17.8322,18.1447,17.3469,18.0317,55400.0],["2011-12-08",17.8256,17.8256,17.3269,17.3734,59400.0],["2011-12-09",17.4998,18.2577,17.4998,18.178,65900.0],["2011-12-12",17.8921,18.1115,17.7125,18.1048,40200.0],["2011-12-13",17.9718,18.2843,17.3602,17.4998,39200.0],["2011-12-14",17.2804,17.8189,17.1474,17.1806,50900.0],["2011-12-15",17.553,17.7325,17.3336,17.7325,65000.0],["2011-12-16",17.9054,18.1447,17.5995,18.0051,244100.0],["2011-12-19",18.1447,18.2843,17.646,17.7125,108300.0],["2011-12-20",18.1381,18.4173,18.1381,18.3774,73400.0],["2011-12-21",18.3774,18.6787,18.0628,18.3774,54000.0],["2011-12-22",18.518,18.8394,18.4176,18.4779,65900.0],["2011-12-23",18.585,18.6921,18.4712,18.5314,21500.0],["2011-12-27",18.4042,18.6854,18.2435,18.5783,28200.0],["2011-12-28",18.5917,18.6318,17.8552,17.9489,42000.0],["2011-12-29",17.969,19.0201,17.969,18.7122,79900.0],["2011-12-30",18.7122,18.7858,18.2368,18.2703,43600.0],["2012-01-03",18.7724,18.9733,18.7189,18.7724,52700.0],["2012-01-04",18.5984,18.9063,18.4377,18.6586,19200.0],["2012-01-05",18.5649,18.9465,18.3305,18.8996,41600.0],["2012-01-06",18.9398,18.9398,18.5381,18.6988,48500.0],["2012-01-09",18.8394,19.0402,18.7122,18.8929,37800.0],["2012-01-10",19.1406,19.1473,18.6921,18.8996,49100.0],["2012-01-11",18.7724,18.9666,18.6251,18.8862,63500.0],["2012-01-12",18.9599,19.1875,18.6519,19.1875,49100.0],["2012-01-13",18.8461,19.154,18.7657,18.9063,57100.0],["2012-01-17",19.0335,19.154,18.7791,18.8461,60900.0],["2012-01-18",18.9465,19.1808,18.7189,19.1808,32900.0],["2012-01-19",19.2277,19.6494,19.0134,19.2678,62700.0],["2012-01-20",19.616,19.944,19.1875,19.2344,238200.0],["2012-01-23",19.2411,19.3147,18.9867,19.1272,38900.0],["2012-01-24",18.9465,19.1942,18.7992,19.0469,78200.0],["2012-01-25",19.067,19.1741,18.913,19.0,44900.0],["2012-01-26",19.1072,19.2143,18.3372,18.7122,56500.0],["2012-01-27",18.6854,18.7992,18.5314,18.7456,47300.0],["2012-01-30",18.5783,18.6653,18.3439,18.4711,62900.0],["2012-01-31",18.6184,18.6921,18.3841,18.5716,53700.0],["2012-02-01",18.7456,19.2076,18.5448,19.0871,120700.0],["2012-02-02",19.0603,19.395,18.7657,19.3147,97500.0],["2012-02-03",19.5691,19.7766,19.308,19.5423,109500.0],["2012-02-06",19.0737,19.5691,19.0737,19.395,38700.0],["2012-02-07",19.3549,19.703,19.2946,19.4553,35000.0],["2012-02-08",19.4553,19.7499,19.3281,19.5959,45400.0],["2012-02-09",19.6093,19.6093,19.1473,19.2076,72400.0],["2012-02-10",18.9599,19.0134,18.6452,18.759,70200.0],["2012-02-13",19.0,19.0,18.7523,18.8929,56200.0],["2012-02-14",18.8126,18.8126,18.4109,18.5649,44800.0],["2012-02-15",18.6787,18.6787,18.3038,18.3841,45900.0],["2012-02-16",18.3239,18.913,18.3239,18.9063,85600.0],["2012-02-17",18.98,19.221,18.6385,19.0134,30200.0],["2012-02-21",19.0804,19.2478,18.7791,18.98,63200.0],["2012-02-22",18.913,19.0402,18.4845,18.4912,102900.0],["2012-02-23",18.4912,18.9197,18.3774,18.9197,35400.0],["2012-02-24",18.8996,18.8996,18.5515,18.6854,43800.0],["2012-02-27",18.5113,18.7791,18.4042,18.6318,41800.0],["2012-02-28",18.6117,18.9867,18.5113,18.7724,35100.0],["2012-02-29",18.759,18.9733,18.3774,18.4042,61000.0],["2012-03-01",18.5113,18.9599,18.3908,18.3975,34700.0],["2012-03-02",18.3439,18.5716,17.728,17.8284,79600.0],["2012-03-05",17.7347,18.2101,17.7347,18.1699,31800.0],["2012-03-06",17.9088,18.0427,17.6945,17.7146,70600.0],["2012-03-07",17.8351,17.9356,17.7079,17.8552,31000.0],["2012-03-08",18.0159,18.0494,17.6544,17.8418,48600.0],["2012-03-09",17.8619,18.4243,17.7816,18.3707,62100.0],["2012-03-12",18.3439,18.6184,18.21,18.5716,51200.0],["2012-03-13",18.8059,19.2277,18.6184,19.2143,55900.0],["2012-03-14",19.221,19.2544,18.8795,18.9867,38300.0],["2012-03-15",19.0536,19.2478,18.8327,19.0871,54600.0],["2012-03-16",19.1205,19.3549,18.8929,19.1473,117000.0],["2012-03-19",19.1005,19.7298,19.1005,19.4486,48600.0],["2012-03-20",19.2812,19.4955,19.1473,19.1875,32700.0],["2012-03-21",19.2478,19.2745,19.0402,19.0938,23400.0],["2012-03-22",18.9589,18.9724,18.5677,18.797,36800.0],["2012-03-23",18.8172,19.168,18.6149,19.1545,45000.0],["2012-03-26",19.4377,19.721,19.2084,19.5187,68900.0],["2012-03-27",19.485,19.5591,19.2759,19.3029,37200.0],["2012-03-28",19.3568,19.5861,19.2826,19.5119,31900.0],["2012-03-29",19.3096,19.5929,18.9791,19.5659,41900.0],["2012-03-30",19.7278,19.7278,19.3231,19.377,50500.0],["2012-04-02",19.3635,19.8289,19.2826,19.7952,65700.0],["2012-04-03",19.7345,19.7952,19.3703,19.5591,31900.0],["2012-04-04",19.3163,19.3568,18.9049,19.0466,51900.0],["2012-04-05",18.9252,19.1005,18.8847,19.0533,30800.0],["2012-04-09",18.6082,18.9926,18.5205,18.7768,42600.0],["2012-04-10",18.77,18.9252,18.3384,18.6149,60100.0],["2012-04-11",18.8172,18.9319,18.4665,18.8172,70000.0],["2012-04-12",18.7498,18.8847,18.5542,18.8307,68200.0],["2012-04-13",18.9859,19.404,18.5812,18.7363,89600.0],["2012-04-16",18.8375,19.1949,18.5947,19.114,67600.0],["2012-04-17",19.3433,19.5929,19.2894,19.3298,65800.0],["2012-04-18",19.168,19.2084,18.7431,18.8172,35400.0],["2012-04-19",18.797,18.9724,18.5272,18.6689,40700.0],["2012-04-20",18.9791,19.2489,18.8105,19.141,55500.0],["2012-04-23",18.7903,18.7903,18.5542,18.5812,51300.0],["2012-04-24",18.561,19.0735,18.561,18.9724,48100.0],["2012-04-25",19.1477,19.3163,18.9521,19.0735,40600.0],["2012-04-26",18.9589,19.1275,18.6419,19.1073,21000.0],["2012-04-27",19.1005,19.377,18.8442,19.3366,34900.0],["2012-04-30",19.2624,19.2624,18.8645,18.9319,45000.0],["2012-05-01",18.9117,19.4377,18.8712,18.8847,70000.0],["2012-05-02",18.6891,19.4175,18.6891,19.2759,90000.0],["2012-05-03",19.2017,19.2624,18.9859,19.114,41000.0],["2012-05-04",18.9791,19.0263,18.8105,18.8914,51200.0],["2012-05-07",18.7768,19.377,18.7768,19.0398,31000.0],["2012-05-08",18.8577,19.2691,18.8577,19.2084,40500.0],["2012-05-09",18.9049,19.0938,18.7565,18.8982,41000.0],["2012-05-10",19.0331,19.2759,18.9589,19.2152,28000.0],["2012-05-11",19.087,19.2894,18.9049,19.0061,44400.0],["2012-05-14",18.7296,18.9252,18.6958,18.7026,31800.0],["2012-05-15",18.6621,18.9521,18.6621,18.797,25000.0],["2012-05-16",18.8375,19.1073,18.7228,18.7296,28600.0],["2012-05-17",18.6958,19.5389,18.6351,18.6756,54300.0],["2012-05-18",18.6014,18.8982,18.5812,18.6149,55400.0],["2012-05-21",18.6891,18.9387,18.4665,18.7633,70700.0],["2012-05-22",18.7363,18.9184,18.3451,18.4868,48000.0],["2012-05-23",18.244,18.453,18.1293,18.3384,46000.0],["2012-05-24",18.4126,18.5407,17.9809,18.5407,56500.0],["2012-05-25",18.48,18.5475,18.2844,18.3788,33300.0],["2012-05-29",18.6014,18.6014,18.1091,18.3991,19400.0],["2012-05-30",18.1765,18.3586,18.0888,18.1495,36500.0],["2012-05-31",18.2574,18.3923,17.9809,18.2305,59700.0],["2012-06-01",17.8663,17.9607,17.5695,17.6707,48300.0],["2012-06-04",17.6977,17.7381,17.4481,17.6032,64800.0],["2012-06-05",17.4683,17.7044,17.4683,17.583,69600.0],["2012-06-06",17.6572,17.7584,17.4346,17.7179,120100.0],["2012-06-07",17.9202,18.0484,17.7516,17.8663,60100.0],["2012-06-08",17.7988,18.1226,17.5695,18.0281,63100.0],["2012-06-11",18.1765,18.1765,17.6504,17.6774,49100.0],["2012-06-12",17.7786,17.9877,17.6707,17.9877,71700.0],["2012-06-13",17.9405,18.3654,17.8393,17.9405,39600.0],["2012-06-14",17.9067,18.3991,17.9067,18.3316,42500.0],["2012-06-15",18.2642,19.1882,18.1833,18.9589,210900.0],["2012-06-18",18.7633,19.0803,18.7161,18.7633,116100.0],["2012-06-19",18.8172,19.3433,18.7633,19.2219,62700.0],["2012-06-20",19.141,19.3163,19.0061,19.0803,25900.0],["2012-06-21",19.0061,19.1545,18.48,18.6082,46600.0],["2012-06-22",18.797,19.0735,18.6958,18.9319,100200.0],["2012-06-25",18.6284,18.9117,18.4058,18.6824,29100.0],["2012-06-26",18.6486,18.9454,18.5205,18.7363,18800.0],["2012-06-27",18.7633,19.2556,18.7498,19.2287,24500.0],["2012-06-28",19.1267,19.2015,18.855,19.1607,60300.0],["2012-06-29",19.548,19.9625,19.3578,19.847,58800.0],["2012-07-02",19.9625,20.2275,19.7858,20.2207,52500.0],["2012-07-03",20.1595,20.343,19.317,20.3294,40700.0],["2012-07-05",20.2139,20.343,20.1595,20.2411,45200.0],["2012-07-06",19.9489,20.3362,19.9081,20.2478,38900.0],["2012-07-09",20.1391,20.2546,20.0848,20.1391,55600.0],["2012-07-10",20.2071,20.3226,20.044,20.2478,28300.0],["2012-07-11",20.2139,20.343,20.078,20.3226,35500.0],["2012-07-12",20.1799,20.3022,19.9829,20.1595,48200.0],["2012-07-13",20.2275,20.8186,20.2275,20.6963,77300.0],["2012-07-16",20.608,20.7642,20.4517,20.5332,21800.0],["2012-07-17",20.574,20.7982,20.309,20.5264,35700.0],["2012-07-18",20.54,20.7914,20.4789,20.6215,46500.0],["2012-07-19",20.6419,20.7099,20.2139,20.3973,45900.0],["2012-07-20",20.3498,20.4517,20.044,20.0644,65700.0],["2012-07-23",19.7994,19.9217,19.6771,19.8198,50600.0],["2012-07-24",19.9489,19.9489,19.5344,19.548,49300.0],["2012-07-25",19.7518,19.8538,19.6363,19.7383,37800.0],["2012-07-26",20.078,20.2275,19.9557,20.1052,62600.0],["2012-07-27",20.112,20.54,19.8538,20.4789,48000.0],["2012-07-30",20.4177,20.4177,20.0508,20.3022,31400.0],["2012-07-31",20.2818,20.3702,20.1391,20.1867,53700.0],["2012-08-01",20.2411,20.3702,19.6363,19.6703,73000.0],["2012-08-02",19.6092,19.7179,19.2966,19.3578,61500.0],["2012-08-03",19.6703,20.1527,19.6703,19.9964,47300.0],["2012-08-06",19.9829,20.2343,19.9217,20.0304,46000.0],["2012-08-07",20.0644,20.1935,19.813,19.8673,54200.0],["2012-08-08",19.7111,20.2886,19.7111,20.0984,37700.0],["2012-08-09",20.0304,20.2886,20.0304,20.1527,23400.0],["2012-08-10",20.1663,20.3226,20.0236,20.0644,40000.0],["2012-08-13",20.0644,20.0644,19.6295,19.8877,20400.0],["2012-08-14",19.9557,20.0848,19.6567,19.8266,39000.0],["2012-08-15",19.6839,20.078,19.6839,20.0576,25900.0],["2012-08-16",20.0576,20.1188,19.8674,20.0576,34700.0],["2012-08-17",20.0508,20.275,19.8945,20.1391,128700.0],["2012-08-20",20.0576,20.2818,20.0304,20.2139,38800.0],["2012-08-21",20.3226,20.5332,19.9829,20.0576,47200.0],["2012-08-22",19.9761,19.9897,19.7247,19.7926,15500.0],["2012-08-23",19.8334,19.8334,19.4257,19.4597,21200.0],["2012-08-24",19.4257,19.7247,19.3442,19.616,17500.0],["2012-08-27",19.616,19.9285,19.514,19.779,17700.0],["2012-08-28",19.7586,20.1052,19.7518,20.0508,27000.0],["2012-08-29",20.0372,20.3973,19.6431,20.1731,32700.0],["2012-08-30",20.0576,20.0848,19.7926,19.8877,21000.0],["2012-08-31",20.044,20.044,19.7383,19.813,25800.0],["2012-09-04",19.8062,20.1935,19.6499,20.1323,25100.0],["2012-09-05",20.1935,20.1935,19.8741,20.0848,34300.0],["2012-09-06",20.2546,20.5604,20.1255,20.3769,62200.0],["2012-09-07",20.5128,20.5944,20.3294,20.4653,40100.0],["2012-09-10",20.3837,20.7099,20.3837,20.5264,42400.0],["2012-09-11",20.5332,20.7099,20.3837,20.5808,37300.0],["2012-09-12",20.574,20.6216,20.3362,20.5468,36000.0],["2012-09-13",20.6487,21.0224,20.4925,20.7914,81100.0],["2012-09-14",20.8662,21.1991,20.5536,21.1311,80800.0],["2012-09-17",21.0224,21.0632,20.8118,21.036,34700.0],["2012-09-18",20.9817,21.1651,20.9545,21.1108,39700.0],["2012-09-19",21.0292,21.3486,21.0292,21.2467,59300.0],["2012-09-20",21.1583,21.3554,21.036,21.267,42600.0],["2012-09-21",21.532,21.566,21.1923,21.3282,133200.0],["2012-09-24",21.2331,21.5048,21.0292,21.2874,41900.0],["2012-09-25",21.3078,21.4437,21.0021,21.0292,89200.0],["2012-09-26",21.1108,21.2806,20.8254,20.9001,33500.0],["2012-09-27",20.9959,21.0164,20.7154,20.8317,98800.0],["2012-09-28",20.6949,20.8386,20.5854,20.5854,35100.0],["2012-10-01",20.647,21.0233,20.5581,20.8249,39300.0],["2012-10-02",20.8728,20.9343,20.7565,20.8864,25900.0],["2012-10-03",20.7223,20.9412,20.6402,20.8249,23000.0],["2012-10-04",20.9001,21.1327,20.7496,21.1327,27900.0],["2012-10-05",21.1533,21.509,21.078,21.2764,33300.0],["2012-10-08",21.1396,21.3174,21.0438,21.1396,22100.0],["2012-10-09",21.1533,21.1533,20.7428,20.8454,21200.0],["2012-10-10",20.9412,20.9959,20.7975,20.8864,23100.0],["2012-10-11",21.0096,21.0096,20.7975,20.9275,38900.0],["2012-10-12",20.9207,20.9275,20.3734,20.4486,35300.0],["2012-10-15",20.4897,20.6881,20.4212,20.5786,23400.0],["2012-10-16",20.6744,20.6744,20.1818,20.2844,56000.0],["2012-10-17",20.3802,20.6265,20.3255,20.5375,29600.0],["2012-10-18",20.5033,20.6128,20.3255,20.3528,48600.0],["2012-10-19",20.1202,20.2707,19.9218,20.0929,56100.0],["2012-10-22",20.0587,20.3597,19.9218,20.3391,34500.0],["2012-10-23",20.2023,20.216,19.9287,20.1886,28700.0],["2012-10-24",20.2228,20.2228,20.0176,20.1476,37400.0],["2012-10-25",20.3733,20.3733,20.0244,20.2844,28600.0],["2012-10-26",20.2092,20.2297,19.9492,20.086,22100.0],["2012-10-31",20.0381,20.1886,19.9287,20.1886,22100.0],["2012-11-01",20.1613,20.4828,20.0518,20.2639,57700.0],["2012-11-02",20.3665,20.3665,20.1134,20.1613,71400.0],["2012-11-05",20.0997,20.2639,19.915,20.1134,19800.0],["2012-11-06",20.2092,20.5102,20.2092,20.476,16100.0],["2012-11-07",20.2844,20.2844,19.4908,19.5387,55000.0],["2012-11-08",19.4498,19.7508,19.3266,19.3608,54400.0],["2012-11-09",19.2309,19.4566,18.8888,19.313,30900.0],["2012-11-12",19.4498,20.3528,19.4498,20.216,137100.0],["2012-11-13",20.1681,20.5239,19.9971,20.045,126900.0],["2012-11-14",20.0586,20.0655,19.2103,19.3403,52200.0],["2012-11-15",19.2856,19.5524,19.1556,19.2993,32200.0],["2012-11-16",19.1624,19.3061,18.8751,19.2651,56500.0],["2012-11-19",19.4224,19.6961,19.1898,19.4498,54900.0],["2012-11-20",19.354,19.6003,19.0393,19.3814,121800.0],["2012-11-21",19.3608,19.3608,19.0803,19.3472,29700.0],["2012-11-23",19.4361,19.4361,19.2172,19.2514,48300.0],["2012-11-26",19.224,19.4019,19.1556,19.3608,143200.0],["2012-11-27",19.3814,19.6345,19.2582,19.2719,43600.0],["2012-11-28",19.224,19.3198,18.964,19.2924,38000.0],["2012-11-29",19.4908,19.655,19.3882,19.5661,29400.0],["2012-11-30",19.6345,19.7097,19.3608,19.6345,104600.0],["2012-12-03",19.7645,19.7645,19.354,19.4361,59600.0],["2012-12-04",19.4156,19.4361,19.1077,19.2035,72000.0],["2012-12-05",19.2582,19.2582,19.0461,19.1351,93500.0],["2012-12-06",19.1351,19.1898,19.1146,19.1761,38600.0],["2012-12-07",19.224,19.224,19.0735,19.1282,33200.0],["2012-12-10",19.1624,19.2035,19.0188,19.1556,42500.0],["2012-12-11",19.1898,19.5729,19.0256,19.4703,62300.0],["2012-12-12",19.4498,19.7371,19.224,19.4156,74300.0],["2012-12-13",19.484,20.0792,19.484,19.8124,91800.0],["2012-12-14",19.7645,19.8192,19.484,19.5045,59200.0],["2012-12-17",19.5729,19.9492,19.5387,19.8671,50000.0],["2012-12-18",19.9697,20.3665,19.8876,20.3597,84000.0],["2012-12-19",20.3118,20.4144,19.8603,20.0108,80900.0],["2012-12-20",20.0314,20.2313,19.8523,20.2106,43000.0],["2012-12-21",20.1968,20.2726,19.7765,20.059,299400.0],["2012-12-24",20.121,20.121,19.8178,20.0383,36700.0],["2012-12-26",20.1072,20.1141,19.7971,19.8798,30300.0],["2012-12-27",19.9005,20.121,19.5904,20.0935,59900.0],["2012-12-28",19.9763,20.0866,19.6593,19.7351,29800.0],["2012-12-31",19.8798,19.9556,19.6387,19.9487,105300.0],["2013-01-02",20.3415,20.5896,20.1486,20.5413,206400.0],["2013-01-03",20.5207,20.6171,20.2588,20.4518,46100.0],["2013-01-04",20.6034,20.6723,20.2864,20.6516,42800.0],["2013-01-07",20.5482,20.6034,20.4656,20.6034,31200.0],["2013-01-08",20.5276,20.6309,20.4311,20.5827,24400.0],["2013-01-09",20.7343,20.7343,20.4862,20.5551,32500.0],["2013-01-10",20.6516,20.7412,20.3966,20.6378,28600.0],["2013-01-11",20.6792,20.8239,20.1072,20.6723,85200.0],["2013-01-14",20.5689,21.1408,20.5689,21.0651,77300.0],["2013-01-15",20.941,21.1133,20.8583,21.0375,71000.0],["2013-01-16",21.0306,21.0857,20.9135,20.9961,37600.0],["2013-01-17",21.0375,21.258,21.0237,21.2029,39300.0],["2013-01-18",21.1477,21.4785,21.0788,21.3062,37500.0],["2013-01-22",21.2993,21.6714,21.1753,21.637,63800.0],["2013-01-23",21.6232,21.6645,21.4371,21.6439,60100.0],["2013-01-24",21.6714,21.7679,21.4716,21.7266,51400.0],["2013-01-25",21.8782,21.8782,21.1753,21.3751,123000.0],["2013-01-28",21.4716,21.6714,21.2166,21.3338,122800.0],["2013-01-29",21.2649,21.637,21.2029,21.5543,75700.0],["2013-01-30",21.4647,21.4992,20.9548,21.3131,46400.0],["2013-01-31",21.2511,21.5887,21.2166,21.3545,71800.0],["2013-02-01",21.4854,21.7197,21.3889,21.6232,59100.0],["2013-02-04",21.4371,21.4371,20.879,21.0926,42200.0],["2013-02-05",21.258,21.3269,21.0719,21.2098,39300.0],["2013-02-06",21.1202,21.4785,21.1133,21.4509,57800.0],["2013-02-07",21.4509,21.4716,21.2029,21.3407,25500.0],["2013-02-08",21.4027,21.4647,21.3407,21.3751,19800.0],["2013-02-11",21.4303,21.5474,21.2373,21.5129,10400.0],["2013-02-12",21.4785,21.7403,21.4785,21.6577,14500.0],["2013-02-13",21.7266,21.7266,21.5198,21.699,23700.0],["2013-02-14",21.6025,21.8161,21.6025,21.6163,15600.0],["2013-02-15",21.7886,21.7955,21.5198,21.6094,46900.0],["2013-02-19",21.6852,21.9126,21.6301,21.8988,58800.0],["2013-02-20",21.8713,22.016,21.6508,21.6783,71000.0],["2013-02-21",21.699,21.8988,21.3958,21.5405,31900.0],["2013-02-22",21.6852,22.0504,21.6576,22.0504,79700.0],["2013-02-25",22.1124,22.1469,21.3269,21.382,48200.0],["2013-02-26",21.5474,21.6232,21.444,21.5336,23600.0],["2013-02-27",21.5267,21.8506,21.3751,21.6025,35600.0],["2013-02-28",21.5474,21.8575,21.4371,21.8368,67800.0],["2013-03-01",21.5543,21.7541,21.3682,21.6852,52200.0],["2013-03-04",21.575,21.7955,21.3889,21.6645,37800.0],["2013-03-05",21.8368,21.9126,21.6645,21.8575,36100.0],["2013-03-06",21.8368,21.8368,21.5336,21.6577,27900.0],["2013-03-07",21.6025,21.8919,21.3269,21.885,42900.0],["2013-03-08",22.1056,22.1262,21.6921,22.078,38800.0],["2013-03-11",21.9815,22.0849,21.8299,22.016,34000.0],["2013-03-12",21.9057,22.0229,21.6163,21.7817,140900.0],["2013-03-13",21.7541,22.016,21.6232,21.954,19800.0],["2013-03-14",21.5336,22.0987,21.2993,22.0918,51800.0],["2013-03-15",22.14,22.2434,21.9677,22.0987,194800.0],["2013-03-18",21.8988,22.3192,21.8988,22.1538,92500.0],["2013-03-19",22.1538,22.264,22.0366,22.2158,41800.0],["2013-03-20",22.395,22.4225,22.1882,22.4019,55700.0],["2013-03-21",22.3605,22.4983,22.1607,22.1882,43100.0],["2013-03-22",22.2709,22.4501,22.1676,22.2434,56600.0],["2013-03-25",22.3881,22.5259,22.0642,22.457,45400.0],["2013-03-26",22.643,22.643,22.3536,22.581,26300.0],["2013-03-27",22.5671,22.7753,22.255,22.6365,52600.0],["2013-03-28",22.6851,22.7614,22.5116,22.6088,64000.0],["2013-04-01",22.6088,22.6088,21.9012,22.137,68500.0],["2013-04-02",22.2758,22.3105,21.8665,21.9081,44400.0],["2013-04-03",21.922,21.9983,21.4988,21.5196,52800.0],["2013-04-04",21.4849,21.5959,21.3531,21.5404,59300.0],["2013-04-05",21.1658,21.6653,21.1658,21.5265,40200.0],["2013-04-08",21.6375,21.693,21.3392,21.6722,44200.0],["2013-04-09",21.7693,21.7693,21.4294,21.589,60000.0],["2013-04-10",21.6028,21.9983,21.471,21.9012,28300.0],["2013-04-11",21.8526,21.9705,21.6653,21.7416,32300.0],["2013-04-12",21.6861,21.9081,21.4919,21.7624,58200.0],["2013-04-15",21.6584,21.6653,21.1727,21.2144,112000.0],["2013-04-16",21.4849,21.5335,21.2421,21.471,43500.0],["2013-04-17",21.2976,21.4849,20.8259,21.034,43900.0],["2013-04-18",21.0062,21.0132,20.7773,20.9091,39000.0],["2013-04-19",20.8883,21.2907,20.8675,21.1936,39600.0],["2013-04-22",21.0479,21.0479,20.7634,20.9507,39300.0],["2013-04-23",21.1311,21.367,20.9299,21.36,31600.0],["2013-04-24",21.2768,21.2976,21.0826,21.1172,33900.0],["2013-04-25",21.1242,21.1589,20.9854,21.1589,40600.0],["2013-04-26",21.1242,21.2282,20.9577,21.1034,58000.0],["2013-04-29",21.1589,21.3184,21.0964,21.2144,52100.0],["2013-04-30",21.2352,21.5612,21.2213,21.5335,38700.0],["2013-05-01",21.3878,21.693,20.812,20.812,116800.0],["2013-05-02",20.9577,21.2629,20.9161,21.0617,32000.0],["2013-05-03",21.2282,21.7069,21.2282,21.4641,60000.0],["2013-05-06",21.4017,21.8595,21.3878,21.7485,15000.0],["2013-05-07",21.8734,22.1578,21.804,22.144,30200.0],["2013-05-08",22.0954,22.2688,21.9844,22.1856,16300.0],["2013-05-09",22.2758,22.3382,22.033,22.1162,39100.0],["2013-05-10",22.1856,22.3452,22.0191,22.2411,15200.0],["2013-05-13",22.144,22.4215,22.0746,22.2203,13300.0],["2013-05-14",22.1856,22.6712,22.1856,22.6088,66900.0],["2013-05-15",22.5949,22.6296,22.1995,22.581,81800.0],["2013-05-16",22.581,22.8099,22.581,22.7753,28500.0],["2013-05-17",22.9487,22.9834,22.7753,22.9418,55200.0],["2013-05-20",22.9001,23.1152,22.7683,23.1013,48700.0],["2013-05-21",23.0597,23.1291,22.8863,22.9973,38700.0],["2013-05-22",22.9556,23.2123,22.5949,22.7614,66100.0],["2013-05-23",22.6296,22.7544,22.4076,22.7475,42000.0],["2013-05-24",22.6781,23.025,22.6018,22.9973,40800.0],["2013-05-28",23.3649,23.3649,22.921,23.1707,68200.0],["2013-05-29",23.0874,23.1915,22.8377,23.0389,35600.0],["2013-05-30",23.0666,23.3094,23.0666,23.2956,43700.0],["2013-05-31",23.0874,23.1846,22.8169,22.8585,40100.0],["2013-06-03",22.5394,23.3996,22.5394,23.3788,97600.0],["2013-06-04",23.3441,23.3927,23.0528,23.3094,111500.0],["2013-06-05",23.3302,23.3302,22.588,22.6781,37500.0],["2013-06-06",22.7128,22.8654,22.366,22.7267,38800.0],["2013-06-07",22.9348,23.0736,22.7198,22.9348,40500.0],["2013-06-10",23.0874,23.2401,22.7891,23.2123,35200.0],["2013-06-11",22.7961,23.0181,22.6504,22.7267,22200.0],["2013-06-12",22.7406,22.8793,22.3937,22.4561,25100.0],["2013-06-13",22.5325,22.8724,22.3868,22.8238,32200.0],["2013-06-14",22.7544,22.8099,22.248,22.3451,30000.0],["2013-06-17",22.5741,22.7891,22.4215,22.7544,32700.0],["2013-06-18",22.8585,23.0666,22.6018,22.9834,30400.0],["2013-06-19",22.9209,23.1291,22.6781,23.0666,44400.0],["2013-06-20",22.692,23.2054,22.692,23.1082,73000.0],["2013-06-21",23.1915,23.3927,23.0597,23.2678,145500.0],["2013-06-24",23.0319,23.3719,22.9695,23.3094,79900.0],["2013-06-25",23.4135,23.6424,23.1429,23.5592,87900.0],["2013-06-26",23.8367,23.8575,23.4412,23.5869,54300.0],["2013-06-27",23.7964,24.0548,23.6637,23.9849,48900.0],["2013-06-28",23.9849,24.1316,23.7615,24.0897,147300.0],["2013-07-01",24.1106,24.4947,23.9779,24.2433,114000.0],["2013-07-02",24.2433,24.5086,24.0897,24.2642,65800.0],["2013-07-03",24.2154,24.369,24.0827,24.362,39200.0],["2013-07-05",24.4388,25.0533,24.369,25.0533,52100.0],["2013-07-08",25.137,25.2348,24.8996,25.0044,49500.0],["2013-07-09",25.2139,25.2558,24.8089,25.2208,63800.0],["2013-07-10",25.0672,25.2907,24.9485,25.2278,51300.0],["2013-07-11",25.6049,25.6049,24.8647,25.151,94100.0],["2013-07-12",25.1859,25.4652,24.9276,25.2278,67100.0],["2013-07-15",25.1091,25.535,25.1091,25.535,45800.0],["2013-07-16",25.6328,25.6328,25.1789,25.4931,43500.0],["2013-07-17",25.6398,25.8842,25.4443,25.6817,47200.0],["2013-07-18",25.6538,26.1355,25.6538,26.1006,48400.0],["2013-07-19",26.0937,26.352,26.0518,26.1844,53000.0],["2013-07-22",26.1286,26.5405,26.0587,26.359,35300.0],["2013-07-23",26.4079,26.4567,26.0797,26.4358,30300.0],["2013-07-24",26.2892,26.5615,26.1425,26.2193,55300.0],["2013-07-25",26.0867,26.3311,25.7375,26.1355,68400.0],["2013-07-26",25.8981,26.4498,25.7725,25.9819,27300.0],["2013-07-29",25.9191,25.9261,25.549,25.8632,64100.0],["2013-07-30",25.9121,26.1984,25.9121,26.0587,125200.0],["2013-07-31",26.1774,26.5405,25.9051,26.0029,44000.0],["2013-08-01",26.1635,26.4707,25.6817,26.338,57300.0],["2013-08-02",26.1565,26.4428,26.1076,26.345,48400.0],["2013-08-05",26.2473,26.5615,26.2193,26.5615,48000.0],["2013-08-06",26.2612,26.4777,25.8702,25.961,83200.0],["2013-08-07",25.961,26.0238,25.5979,25.8004,47100.0],["2013-08-08",26.0238,26.0657,25.6049,25.8562,73900.0],["2013-08-09",25.8353,26.1355,25.7236,25.947,97500.0],["2013-08-12",25.8353,25.968,25.8143,25.8493,62200.0],["2013-08-13",25.8423,25.9959,25.7306,25.9191,52400.0],["2013-08-14",25.9749,25.9959,25.7375,25.8353,89500.0],["2013-08-15",25.6677,25.8632,25.4233,25.542,80600.0],["2013-08-16",25.4303,26.1006,25.4303,25.6607,60400.0],["2013-08-19",25.6607,25.8702,25.2837,25.4373,65700.0],["2013-08-20",25.4094,25.8702,25.4094,25.8423,41300.0],["2013-08-21",25.7934,25.9261,25.3884,25.6188,117600.0],["2013-08-22",25.7096,26.1565,24.9974,25.8493,38400.0],["2013-08-23",25.8353,25.8981,25.5769,25.8213,61000.0],["2013-08-26",25.8004,25.9889,25.542,25.5909,52900.0],["2013-08-27",25.3046,25.3465,24.739,24.8368,84800.0],["2013-08-28",24.8927,25.172,24.7809,25.0253,65400.0],["2013-08-29",25.0184,25.3395,24.8089,25.151,36700.0],["2013-08-30",25.0742,25.158,24.6832,24.7949,70900.0],["2013-09-03",25.0114,25.4443,24.5784,24.8228,51800.0],["2013-09-04",24.8857,25.0882,24.7181,24.8228,39800.0],["2013-09-05",24.9066,25.0602,24.8019,24.9485,38600.0],["2013-09-06",25.0114,25.158,24.4807,24.9625,42400.0],["2013-09-09",24.9066,25.172,24.8717,25.144,45200.0],["2013-09-10",25.3116,25.3186,24.9345,25.2697,33100.0],["2013-09-11",25.1371,25.2418,25.0323,25.151,61700.0],["2013-09-12",25.0044,25.2348,24.8508,24.9625,31500.0],["2013-09-13",25.0952,25.0952,24.8577,24.9904,49200.0],["2013-09-16",25.2278,25.2278,24.8857,25.151,67100.0],["2013-09-17",25.0951,25.3325,24.9625,25.3256,55400.0],["2013-09-18",25.3326,25.5909,25.1231,25.2488,60000.0],["2013-09-19",25.2418,25.2418,24.7879,24.9346,63000.0],["2013-09-20",24.8927,25.172,24.4458,25.1021,346800.0],["2013-09-23",25.0393,25.0393,24.4388,24.8787,120900.0],["2013-09-24",24.9276,25.2488,24.5784,25.1021,85300.0],["2013-09-25",25.137,25.3046,24.8787,25.144,56200.0],["2013-09-26",25.1511,25.1862,24.9543,25.1159,42900.0],["2013-09-27",24.9543,25.2986,24.9543,25.0878,33300.0],["2013-09-30",24.8138,25.1511,24.7295,25.0808,84500.0],["2013-10-01",25.0457,25.6358,24.9262,25.3267,130000.0],["2013-10-02",25.2213,25.3126,25.0176,25.0738,96100.0],["2013-10-03",25.0105,25.2002,24.7085,24.9754,125100.0],["2013-10-04",24.9192,25.1651,24.9192,25.144,35700.0],["2013-10-07",24.9473,24.9614,24.7155,24.7647,34600.0],["2013-10-08",24.8279,24.87,24.5398,24.6733,118800.0],["2013-10-09",24.6874,24.863,24.4836,24.6452,73900.0],["2013-10-10",24.856,25.2564,24.3993,25.2213,42300.0],["2013-10-11",25.1089,25.8114,25.0948,25.7833,66000.0],["2013-10-14",25.6218,25.7974,25.5866,25.699,158000.0],["2013-10-15",25.678,25.699,25.4672,25.5375,41700.0],["2013-10-16",25.5375,25.9941,25.5375,25.7482,61400.0],["2013-10-17",25.5937,25.8677,25.5585,25.8677,137600.0],["2013-10-18",27.912,27.912,25.2143,26.0363,369200.0],["2013-10-21",25.9941,26.3103,25.8958,25.9941,206400.0],["2013-10-22",25.9941,26.1487,25.8606,26.0011,80800.0],["2013-10-23",25.8957,26.0784,25.8676,25.952,62800.0],["2013-10-24",25.9941,26.0573,25.9239,25.959,81300.0],["2013-10-25",25.9941,26.0363,25.8957,25.959,44100.0],["2013-10-28",25.9941,26.0573,25.9449,25.9871,95200.0],["2013-10-29",26.0784,26.2189,25.6428,25.8395,66400.0],["2013-10-30",25.9238,26.0082,25.6288,25.7342,69200.0],["2013-10-31",25.692,25.699,25.2002,25.2073,47800.0],["2013-11-01",25.1511,25.1862,24.582,24.7155,110300.0],["2013-11-04",24.7366,24.8841,24.575,24.7857,55400.0],["2013-11-05",24.6171,25.0457,24.596,24.7576,27300.0],["2013-11-06",24.9333,24.9333,24.6241,24.7225,32400.0],["2013-11-07",24.7576,24.7647,24.5117,24.5469,91100.0],["2013-11-08",24.5258,25.3267,24.5258,25.3267,62400.0],["2013-11-11",25.2775,25.2775,24.9895,25.0386,54700.0],["2013-11-12",25.0316,25.151,24.7857,24.9614,45500.0],["2013-11-13",24.8349,25.137,24.8349,25.13,34600.0],["2013-11-14",25.0597,25.2002,24.9895,25.13,38700.0],["2013-11-15",25.0808,25.2213,24.7436,25.0105,121300.0],["2013-11-18",24.9614,25.4883,24.9333,25.2424,121000.0],["2013-11-19",25.2213,25.411,25.137,25.2213,55100.0],["2013-11-20",25.2213,25.404,25.1089,25.2494,109600.0],["2013-11-21",25.2705,25.8044,25.1159,25.7693,74800.0],["2013-11-22",25.7201,26.0854,25.6218,25.9941,32600.0],["2013-11-25",26.0011,26.521,26.0011,26.1908,65900.0],["2013-11-26",26.1557,26.5632,26.0854,26.4227,72900.0],["2013-11-27",26.4648,26.6826,26.24,26.6756,54900.0],["2013-11-29",26.8512,26.9496,26.4367,26.8161,64100.0],["2013-12-02",26.802,26.802,26.0222,26.0644,32700.0],["2013-12-03",25.959,26.5421,25.8185,26.0433,123500.0],["2013-12-04",25.973,25.973,25.3969,25.6147,68000.0],["2013-12-05",25.6077,25.7131,25.3618,25.6288,76000.0],["2013-12-06",25.9168,26.2962,25.7904,26.1065,65500.0],["2013-12-09",26.2119,26.2119,25.6077,25.9238,137500.0],["2013-12-10",25.8114,25.8114,25.3337,25.4391,97200.0],["2013-12-11",25.3267,25.4672,25.0457,25.2986,66800.0],["2013-12-12",25.2635,25.6569,25.2635,25.3829,59000.0],["2013-12-13",25.3899,25.5445,25.2775,25.4602,50200.0],["2013-12-16",25.5445,26.0925,25.5023,26.0644,73600.0],["2013-12-17",25.8606,26.1557,25.8606,26.0433,99900.0],["2013-12-18",26.1276,26.6966,26.0573,26.6826,92400.0],["2013-12-19",26.6053,26.7739,26.3946,26.5842,77400.0],["2013-12-20",26.6966,27.1955,26.6545,27.1533,465500.0],["2013-12-23",27.2025,27.7153,27.1814,27.6521,97900.0],["2013-12-24",27.7013,27.8277,27.5186,27.6802,28900.0],["2013-12-26",27.3905,27.8427,27.3905,27.7085,61600.0],["2013-12-27",27.6096,27.8498,27.5107,27.7438,62800.0],["2013-12-30",27.6731,27.8427,27.4541,27.6519,32000.0],["2013-12-31",27.7155,27.9275,27.6096,27.6378,59500.0],["2014-01-02",27.5248,27.652,26.9879,27.1433,117400.0],["2014-01-03",27.1574,27.2916,27.0585,27.1574,89800.0],["2014-01-06",27.2493,27.2493,26.783,26.8254,62500.0],["2014-01-07",26.9878,27.1503,26.677,26.9949,70200.0],["2014-01-08",27.0373,27.0868,26.6346,26.9031,92300.0],["2014-01-09",26.9384,27.1503,26.7618,26.9879,46900.0],["2014-01-10",27.0444,27.0444,26.6487,26.9949,72000.0],["2014-01-13",26.8607,26.8607,26.0694,26.465,108600.0],["2014-01-14",26.6275,26.6629,26.2884,26.5852,39100.0],["2014-01-15",26.6064,26.8607,26.5216,26.7759,75300.0],["2014-01-16",26.7688,26.8748,26.571,26.8395,76300.0],["2014-01-17",26.7476,27.2775,26.7476,26.8748,43700.0],["2014-01-21",27.1009,27.5106,27.0726,27.2775,58800.0],["2014-01-22",27.334,27.4047,27.108,27.3411,51000.0],["2014-01-23",26.8889,27.2775,26.7123,27.0656,143600.0],["2014-01-24",26.8607,26.8607,26.352,26.677,78700.0],["2014-01-27",26.7123,26.7618,25.9211,25.9776,62000.0],["2014-01-28",26.0624,26.1118,25.7798,25.9776,70300.0],["2014-01-29",25.7162,26.7052,25.3417,25.4477,79300.0],["2014-01-30",25.6667,26.0906,25.0521,25.9634,97000.0],["2014-01-31",25.5961,25.9352,25.4618,25.5466,102800.0],["2014-02-03",25.4972,25.6031,24.6706,24.7059,111800.0],["2014-02-04",24.7695,25.2994,24.6847,25.0238,96700.0],["2014-02-05",24.8825,25.1863,24.4869,24.6847,101800.0],["2014-02-06",24.6211,24.8331,24.5222,24.7412,50100.0],["2014-02-07",24.7836,24.9178,24.4727,24.6776,65700.0],["2014-02-10",24.6776,24.8472,24.3244,24.8331,93700.0],["2014-02-11",25.0026,25.3347,24.8755,25.2852,82800.0],["2014-02-12",25.4265,25.695,25.0097,25.2146,72200.0],["2014-02-13",24.9885,25.4265,24.8966,25.3488,50600.0],["2014-02-14",25.3629,25.5607,25.1086,25.3771,56700.0],["2014-02-18",25.4689,25.8151,25.3135,25.5396,63200.0],["2014-02-19",25.3841,25.3912,24.388,24.4869,83400.0],["2014-02-20",24.4586,24.7836,24.2113,24.6211,48100.0],["2014-02-21",24.7412,24.9037,24.5151,24.7836,100000.0],["2014-02-24",24.713,25.5325,24.713,25.4406,57800.0],["2014-02-25",25.3629,25.4477,25.2711,25.3629,45000.0],["2014-02-26",25.3064,25.7232,25.3064,25.5961,34200.0],["2014-02-27",25.4972,25.6809,25.4053,25.6809,36100.0],["2014-02-28",25.7515,26.352,25.6243,25.9917,98100.0],["2014-03-03",25.8151,25.8363,25.5396,25.7515,32600.0],["2014-03-04",26.0977,26.9878,26.0977,26.6629,117900.0],["2014-03-05",26.564,26.6841,26.4509,26.564,45800.0],["2014-03-06",26.5498,26.9101,26.5145,26.7688,34400.0],["2014-03-07",26.9808,27.1857,26.8466,26.9879,46700.0],["2014-03-10",26.8819,27.1574,26.8819,27.1574,44600.0],["2014-03-11",27.1715,27.1715,26.7971,26.9808,86400.0],["2014-03-12",26.8536,27.0656,26.6558,27.0585,69200.0],["2014-03-13",27.1927,27.1927,26.7476,26.9243,77300.0],["2014-03-14",27.1998,27.4965,27.0232,27.1292,175400.0],["2014-03-17",27.3058,27.8074,27.2492,27.6308,99400.0],["2014-03-18",27.6802,28.0052,27.5318,27.9487,78500.0],["2014-03-19",27.8992,28.203,27.6096,27.9699,63300.0],["2014-03-20",27.659,28.6764,27.5884,28.5774,74900.0],["2014-03-21",28.8389,29.0861,28.2878,28.4644,249000.0],["2014-03-24",28.4997,28.7329,28.2101,28.3443,55700.0],["2014-03-25",28.4503,28.6198,28.3019,28.4927,34700.0],["2014-03-26",28.5986,28.5986,27.984,28.0052,106800.0],["2014-03-27",28.0265,28.2113,27.4721,27.529,62000.0],["2014-03-28",27.5076,28.1189,27.2589,27.465,61200.0],["2014-03-31",27.5361,28.055,27.3797,27.9839,94900.0],["2014-04-01",27.9626,28.78,27.6427,28.716,151100.0],["2014-04-02",28.7586,28.7586,28.3464,28.6236,47400.0],["2014-04-03",28.7089,28.8155,28.517,28.716,57900.0],["2014-04-04",28.7728,28.9079,27.9128,27.991,78600.0],["2014-04-07",27.9412,28.1402,27.337,28.0834,88100.0],["2014-04-08",28.1545,28.5241,27.9697,28.1545,70000.0],["2014-04-09",28.1971,28.3179,27.728,27.9697,50600.0],["2014-04-10",27.8772,28.1047,26.875,27.0954,70500.0],["2014-04-11",26.9106,27.2233,26.7471,26.8466,63000.0],["2014-04-14",27.1807,27.2447,26.5907,26.875,48400.0],["2014-04-15",26.9106,27.2873,26.4343,27.1096,50300.0],["2014-04-16",27.3584,28.3179,26.9319,26.9888,43900.0],["2014-04-17",27.0527,27.664,26.9035,27.5716,70500.0],["2014-04-21",27.2375,27.2375,26.5481,27.1238,129900.0],["2014-04-22",27.2233,27.7138,27.0172,27.5361,49100.0],["2014-04-23",27.401,27.664,27.401,27.465,69200.0],["2014-04-24",27.5503,27.6356,27.0172,27.1096,80300.0],["2014-04-25",27.0598,27.1878,26.7542,26.8182,68800.0],["2014-04-28",26.9959,27.1593,25.1265,26.612,35900.0],["2014-04-29",26.8395,26.9248,26.2069,26.2709,41600.0],["2014-04-30",26.1429,26.5268,25.7733,26.3846,91300.0],["2014-05-01",26.2638,27.1309,25.7946,26.2566,90500.0],["2014-05-02",26.2709,26.8111,26.1571,26.3206,60000.0],["2014-05-05",26.0363,26.4912,25.8017,26.0861,35000.0],["2014-05-06",25.9013,26.1571,25.5885,25.7236,90500.0],["2014-05-07",25.7235,26.0221,25.4534,25.8444,148900.0],["2014-05-08",25.9368,26.6831,25.4535,25.7591,83900.0],["2014-05-09",25.5743,26.1927,23.4348,26.1358,89300.0],["2014-05-12",25.7378,26.6476,25.7378,26.5694,89800.0],["2014-05-13",26.477,26.8608,26.0434,26.0434,89700.0],["2014-05-14",25.9439,26.0932,25.0696,25.1905,94600.0],["2014-05-15",24.963,25.226,24.6005,25.091,111600.0],["2014-05-16",25.1976,25.1976,24.6787,24.9985,76100.0],["2014-05-19",24.8351,25.29,24.6929,25.2544,55800.0],["2014-05-20",25.2544,25.2544,24.6147,24.8493,113000.0],["2014-05-21",24.899,25.2402,24.565,24.9275,48200.0],["2014-05-22",24.8564,25.1265,24.8564,24.9346,54700.0],["2014-05-23",24.9914,25.2189,24.6716,25.1123,79000.0],["2014-05-27",25.2402,25.5885,25.0909,25.3255,79000.0],["2014-05-28",25.2331,25.3753,24.9701,25.1976,59600.0],["2014-05-29",25.3042,25.4748,25.2331,25.3895,62000.0],["2014-05-30",25.5032,25.8444,25.5032,25.7307,124400.0],["2014-06-02",25.816,26.3562,25.6596,26.0789,92200.0],["2014-06-03",25.9084,26.3562,25.9084,26.0861,105800.0],["2014-06-04",25.8728,26.1074,25.8728,25.9866,62500.0],["2014-06-05",25.9794,26.8679,25.9368,26.7684,70600.0],["2014-06-06",26.9959,27.3015,26.7969,26.9817,70600.0],["2014-06-09",27.0243,27.5005,26.7826,27.4223,47300.0],["2014-06-10",27.2375,27.3584,26.9959,27.2091,36500.0],["2014-06-11",27.0385,27.1949,26.6973,26.7613,57100.0],["2014-06-12",26.6476,26.8964,26.4059,26.6191,32300.0],["2014-06-13",26.7684,26.9248,26.4557,26.5196,40100.0],["2014-06-16",26.4343,26.4486,26.1358,26.349,30000.0],["2014-06-17",26.2709,26.9248,26.2709,26.8253,49900.0],["2014-06-18",26.7542,27.2446,26.7044,27.1238,57500.0],["2014-06-19",27.1522,27.2162,26.6192,27.0883,38200.0],["2014-06-20",27.3015,27.3015,26.8679,27.0954,169000.0],["2014-06-23",27.1736,27.1736,26.8253,27.0598,40000.0],["2014-06-24",26.9888,27.6285,26.9248,27.0812,97000.0],["2014-06-25",26.8679,27.3299,26.6973,27.2731,54100.0],["2014-06-26",27.3303,27.3589,27.0442,27.2802,29800.0],["2014-06-27",27.037,27.6522,27.037,27.5735,175000.0],["2014-06-30",27.4304,27.5377,27.2373,27.4519,62000.0],["2014-07-01",27.5878,28.5033,27.5878,28.0813,80800.0],["2014-07-02",28.1386,28.1386,27.5806,27.6593,59900.0],["2014-07-03",27.8095,28.2888,27.8095,28.1958,25900.0],["2014-07-07",28.0313,28.0313,27.6808,27.7881,53000.0],["2014-07-08",27.7666,27.7881,27.3875,27.4591,48600.0],["2014-07-09",27.3875,27.7165,27.3732,27.4447,64400.0],["2014-07-10",27.0871,27.3589,26.894,27.08,38800.0],["2014-07-11",26.9727,27.2087,26.8082,26.9727,34200.0],["2014-07-14",27.3303,27.3804,26.0857,27.1944,53900.0],["2014-07-15",27.3017,27.3518,26.8296,27.1086,52700.0],["2014-07-16",27.2874,27.2874,26.6222,26.7152,42100.0],["2014-07-17",26.6222,26.6437,25.9713,26.0786,65900.0],["2014-07-18",25.3132,26.5006,25.3132,26.2073,87100.0],["2014-07-21",26.1286,26.286,25.8211,26.1716,86000.0],["2014-07-22",26.3218,26.7652,26.2502,26.2574,62600.0],["2014-07-23",26.2645,26.472,26.1859,26.4076,56100.0],["2014-07-24",26.472,26.7366,26.3575,26.5292,42900.0],["2014-07-25",26.4648,26.5292,26.2932,26.4648,52400.0],["2014-07-28",26.4648,26.4648,26.1143,26.379,67200.0],["2014-07-29",26.4648,26.7438,26.3218,26.4934,35500.0],["2014-07-30",26.6651,26.8225,26.4362,26.7009,31900.0],["2014-07-31",26.3289,26.6007,25.8998,26.1144,53200.0],["2014-08-01",26.2431,26.7652,25.6494,25.7996,56200.0],["2014-08-04",25.9785,25.9785,25.4349,25.8712,46800.0],["2014-08-05",25.6566,26.1644,25.6566,25.9713,31000.0],["2014-08-06",25.8354,25.8354,25.0414,25.4348,456800.0],["2014-08-07",25.9427,25.9427,25.0343,25.0772,131300.0],["2014-08-08",25.0987,25.4349,25.0987,25.2489,126300.0],["2014-08-11",25.3991,25.6709,25.1058,25.4778,105400.0],["2014-08-12",25.3276,25.5421,25.2775,25.4062,58600.0],["2014-08-13",25.5707,25.6709,25.4706,25.628,44500.0],["2014-08-14",25.5994,25.8783,25.5135,25.6137,56200.0],["2014-08-15",25.8926,25.8926,25.442,25.6637,107000.0],["2014-08-18",25.9856,26.2073,25.7639,26.05,51800.0],["2014-08-19",26.0428,26.2789,25.9928,26.0714,30100.0],["2014-08-20",25.9141,25.9713,25.7496,25.8497,29600.0],["2014-08-21",25.8211,26.3289,25.7496,26.2002,52900.0],["2014-08-22",26.2431,26.3933,25.9999,26.2717,56900.0],["2014-08-25",26.4577,26.4648,26.1644,26.3718,49400.0],["2014-08-26",26.4219,26.5721,26.2288,26.5221,201700.0],["2014-08-27",26.6007,26.6007,26.3218,26.5006,47800.0],["2014-08-28",26.4076,26.4076,26.1287,26.1859,32600.0],["2014-08-29",26.1787,26.3575,26.0214,26.3289,45000.0],["2014-09-02",26.4005,26.6794,26.2932,26.5936,64800.0],["2014-09-03",26.7152,26.7152,26.3289,26.4076,85200.0],["2014-09-04",26.6222,26.7652,26.4148,26.472,72500.0],["2014-09-05",26.3361,26.565,26.2503,26.5221,46400.0],["2014-09-08",26.522,26.6937,26.3933,26.6651,49200.0],["2014-09-09",26.5864,26.5864,26.2789,26.3647,45200.0],["2014-09-10",26.3432,26.7438,26.3432,26.6866,46300.0],["2014-09-11",26.5006,27.0156,26.5006,26.9512,49300.0],["2014-09-12",27.037,27.2373,26.7438,26.9441,69800.0],["2014-09-15",26.9154,26.9154,26.5936,26.615,36600.0],["2014-09-16",26.615,26.7223,26.379,26.4434,49000.0],["2014-09-17",26.4219,26.658,26.1716,26.4291,60100.0],["2014-09-18",26.5363,27.0585,26.3575,26.8296,57100.0],["2014-09-19",26.8725,27.1515,26.3933,26.4005,215600.0],["2014-09-22",26.3003,26.5364,26.1143,26.143,47400.0],["2014-09-23",26.05,26.2574,25.8282,25.8354,65200.0],["2014-09-24",25.8354,26.05,25.7496,25.9784,55800.0],["2014-09-25",26.0289,26.0361,25.8488,25.928,137500.0],["2014-09-26",25.9281,26.4537,25.9209,26.0433,58600.0],["2014-09-29",25.9208,26.0864,25.7768,25.9064,71000.0],["2014-09-30",25.9208,26.0,25.7048,25.7192,125500.0],["2014-10-01",25.8128,26.0001,25.3736,25.64,107600.0],["2014-10-02",25.6688,26.0577,25.4312,25.928,66500.0],["2014-10-03",26.2305,26.3097,25.8128,26.0,43500.0],["2014-10-06",26.0288,26.0648,25.8704,25.8848,49000.0],["2014-10-07",25.9136,25.9352,25.4456,25.5536,93800.0],["2014-10-08",25.5608,26.2377,25.4456,26.18,57700.0],["2014-10-09",26.1369,26.1369,25.568,25.6688,107600.0],["2014-10-10",25.5968,26.1729,25.5968,25.7696,69000.0],["2014-10-13",25.7192,26.4825,25.712,26.2161,74100.0],["2014-10-14",26.3601,26.7129,26.1657,26.5761,92200.0],["2014-10-15",26.1585,26.3745,25.4672,26.2089,177900.0],["2014-10-16",26.0,26.8857,25.9352,26.7345,150900.0],["2014-10-17",28.3833,28.3977,26.5833,27.0513,148900.0],["2014-10-20",27.0729,27.1665,26.6337,27.1521,117700.0],["2014-10-21",27.2889,27.7209,27.0873,27.6057,87600.0],["2014-10-22",27.6489,27.6489,27.1161,27.2025,78900.0],["2014-10-23",27.4761,27.8145,27.1665,27.4329,64800.0],["2014-10-24",25.9496,27.5625,25.9496,27.4329,35500.0],["2014-10-27",27.2025,28.0089,27.0873,27.4761,50300.0],["2014-10-28",27.5193,28.2465,27.5193,28.2105,111200.0],["2014-10-29",28.1313,28.6785,27.9081,28.5489,48700.0],["2014-10-30",28.3761,28.8009,28.0953,28.7073,60400.0],["2014-10-31",28.9377,29.4922,28.7001,29.377,101300.0],["2014-11-03",29.1682,29.665,28.4769,28.8873,147700.0],["2014-11-04",28.7145,29.0097,28.4769,28.8873,66500.0],["2014-11-05",28.8729,29.3554,28.6353,29.0025,48300.0],["2014-11-06",29.0097,29.305,28.7793,29.2618,51900.0],["2014-11-07",29.0242,29.4778,28.8729,29.2042,62900.0],["2014-11-10",29.1394,29.5426,29.125,29.4418,55200.0],["2014-11-11",29.4706,29.485,29.2258,29.305,57500.0],["2014-11-12",29.1178,29.7298,29.1178,29.6794,53000.0],["2014-11-13",29.5282,29.6938,29.2834,29.3266,52000.0],["2014-11-14",29.269,29.4994,29.0602,29.2402,58200.0],["2014-11-17",29.1321,29.2113,28.8081,28.8081,37900.0],["2014-11-18",28.9449,29.0025,28.5921,28.7073,33800.0],["2014-11-19",28.6281,28.6281,28.0737,28.2897,56600.0],["2014-11-20",28.1097,28.5849,27.7353,28.4913,68000.0],["2014-11-21",28.873,28.873,28.2321,28.3617,72300.0],["2014-11-24",28.3401,28.7721,28.3041,28.6857,84300.0],["2014-11-25",28.7865,28.9665,28.5417,28.9089,29600.0],["2014-11-26",28.9666,29.1538,28.945,29.1106,43300.0],["2014-11-28",29.1322,29.4562,28.5057,28.5345,36300.0],["2014-12-01",27.8865,28.5201,27.8865,28.0521,57000.0],["2014-12-02",28.3113,28.8514,28.1961,28.6281,45100.0],["2014-12-03",28.5921,29.0602,28.5273,28.9809,57400.0],["2014-12-04",28.7001,29.1609,28.7001,28.9881,48200.0],["2014-12-05",28.9594,29.701,28.9594,29.485,47000.0],["2014-12-08",29.2978,29.953,29.2042,29.4562,80100.0],["2014-12-09",29.0673,30.2338,28.9449,30.2194,92900.0],["2014-12-10",29.8594,29.9818,29.2546,29.2906,122300.0],["2014-12-11",29.4778,29.6578,29.2257,29.3338,51700.0],["2014-12-12",28.9234,29.5426,28.7937,29.1394,55300.0],["2014-12-15",29.1898,29.5066,28.729,28.8586,140100.0],["2014-12-16",28.7505,29.4202,28.5633,29.0746,126700.0],["2014-12-17",29.0961,29.9386,28.6353,29.845,114700.0],["2014-12-18",30.1978,30.385,29.8378,30.1474,90600.0],["2014-12-19",30.061,30.4426,29.6002,30.1258,416300.0],["2014-12-22",30.0826,30.277,29.845,30.205,56100.0],["2014-12-23",30.241,30.6082,30.241,30.5362,53800.0],["2014-12-24",30.5217,30.6665,30.1452,30.4638,27400.0],["2014-12-26",30.6448,30.8186,30.4638,30.6593,34000.0],["2014-12-29",30.7028,31.3327,30.7028,31.3038,84500.0],["2014-12-30",31.2241,31.702,31.1807,31.3907,65600.0],["2014-12-31",31.4848,31.55,30.8838,30.9996,62900.0],["2015-01-02",30.9707,30.9707,30.0945,30.4493,77100.0],["2015-01-05",30.319,30.319,29.7976,29.9424,49900.0],["2015-01-06",30.0076,30.0076,29.0517,29.2038,94200.0],["2015-01-07",29.3486,29.5659,29.0735,29.3848,50600.0],["2015-01-08",29.689,30.1017,29.5079,29.8628,63400.0],["2015-01-09",29.9424,29.9424,28.9504,28.9793,48600.0],["2015-01-12",28.9359,29.2835,28.6318,28.7983,58900.0],["2015-01-13",29.0518,29.7397,28.5594,28.9431,93800.0],["2015-01-14",28.5666,28.8345,27.9728,28.429,69900.0],["2015-01-15",28.3783,28.5087,27.9873,28.3349,83000.0],["2015-01-16",28.219,28.9938,28.219,28.9142,68100.0],["2015-01-20",28.9287,28.9287,28.3928,28.5449,42600.0],["2015-01-21",28.4435,28.639,27.9728,28.1466,65700.0],["2015-01-22",28.4362,29.1242,28.1611,29.0373,151500.0],["2015-01-23",29.1821,29.3631,28.5376,29.1821,96400.0],["2015-01-26",29.0735,29.0735,28.3204,28.6897,118900.0],["2015-01-27",27.9728,28.5593,27.9728,28.2407,115600.0],["2015-01-28",28.2407,28.2769,27.5528,27.5963,132300.0],["2015-01-29",27.5963,27.8497,27.437,27.799,149000.0],["2015-01-30",27.5745,27.7918,27.3573,27.3935,132400.0],["2015-02-02",27.4225,28.4942,27.4152,28.3856,75000.0],["2015-02-03",28.4362,28.9504,28.4362,28.82,67100.0],["2015-02-04",28.6028,28.9504,28.3132,28.4797,86400.0],["2015-02-05",28.6245,29.0807,28.5304,29.0517,57200.0],["2015-02-06",29.0735,29.7759,29.0517,29.3559,73100.0],["2015-02-09",29.1821,29.1821,28.6245,28.6897,67000.0],["2015-02-10",28.8417,28.8417,28.2118,28.7404,63400.0],["2015-02-11",28.61,28.7259,28.3638,28.639,48400.0],["2015-02-12",28.8562,29.1459,28.82,29.1242,61500.0],["2015-02-13",29.0662,29.2473,28.8562,29.1459,104400.0],["2015-02-17",29.2328,29.5876,29.1459,29.5369,77700.0],["2015-02-18",29.3993,29.9569,29.3993,29.8773,200900.0],["2015-02-19",29.8772,30.4058,29.87,30.2538,127000.0],["2015-02-20",30.2104,30.4928,29.87,30.2755,390800.0],["2015-02-23",30.3045,30.4421,29.9424,30.3262,221000.0],["2015-02-24",30.2683,30.3262,30.0583,30.2465,154500.0],["2015-02-25",30.1379,30.1669,29.7904,29.9062,72100.0],["2015-02-26",29.9062,30.2031,29.7759,30.1017,86500.0],["2015-02-27",30.0148,30.3117,29.7542,30.2828,210700.0],["2015-03-02",30.2827,30.5,30.0221,30.2103,72900.0],["2015-03-03",30.0366,30.2031,29.8193,29.8483,56300.0],["2015-03-04",29.7179,29.7252,29.4283,29.5442,54300.0],["2015-03-05",29.5224,29.7035,29.1749,29.5876,51600.0],["2015-03-06",29.3124,30.1307,29.3124,29.7107,63200.0],["2015-03-09",29.6745,30.3697,29.6745,30.2755,77500.0],["2015-03-10",30.0221,30.1524,29.7541,29.7976,61100.0],["2015-03-11",29.9279,30.1814,29.6962,30.1162,115200.0],["2015-03-12",30.4059,31.3038,30.2683,31.2241,143500.0],["2015-03-13",31.1372,31.2676,30.4276,31.1879,96900.0],["2015-03-16",31.3183,31.6948,31.1372,31.4414,110000.0],["2015-03-17",31.2603,31.8179,31.1227,31.7382,117500.0],["2015-03-18",31.5427,31.9627,31.5427,31.702,198500.0],["2015-03-19",31.5355,31.7744,31.3038,31.7382,95400.0],["2015-03-20",31.97,32.5493,31.7093,32.4334,265500.0],["2015-03-23",32.4334,32.5854,32.0858,32.4117,79300.0],["2015-03-24",32.361,32.933,32.0568,32.0641,141500.0],["2015-03-25",32.1003,32.2596,31.3472,31.3617,79200.0],["2015-03-26",31.3617,31.7041,31.0047,31.5948,83000.0],["2015-03-27",31.5948,31.6822,31.267,31.471,96900.0],["2015-03-30",31.471,32.4981,31.3981,32.2577,131000.0],["2015-03-31",31.8498,32.3306,31.8352,31.9591,101600.0],["2015-04-01",31.8279,32.2286,31.5657,32.0683,69700.0],["2015-04-02",32.1266,32.4399,32.1193,32.2796,59000.0],["2015-04-06",31.8717,32.1922,31.3836,31.9809,93000.0],["2015-04-07",31.8498,32.0611,31.6021,31.9736,90000.0],["2015-04-08",31.8862,32.418,31.7769,32.3233,94900.0],["2015-04-09",32.3379,32.4326,31.7187,31.9518,100000.0],["2015-04-10",32.1631,32.1631,31.7041,31.9809,45100.0],["2015-04-13",31.9299,32.418,31.9299,32.1776,37500.0],["2015-04-14",32.2286,32.2286,31.6604,32.0246,56300.0],["2015-04-15",32.1922,32.5346,31.9955,32.3816,90700.0],["2015-04-16",32.0829,32.4399,32.0756,32.316,74600.0],["2015-04-17",31.2014,32.0028,30.5458,30.6551,212600.0],["2015-04-20",30.6988,30.8736,30.218,30.2908,102000.0],["2015-04-21",30.1961,30.6842,30.1742,30.4729,95400.0],["2015-04-22",30.3928,30.6915,30.1378,30.5749,57500.0],["2015-04-23",30.3782,30.7352,30.3782,30.5604,57800.0],["2015-04-24",30.4802,30.91,30.2252,30.4365,51900.0],["2015-04-27",30.3709,30.7643,29.8537,30.1888,61500.0],["2015-04-28",30.2835,30.8008,30.2835,30.6769,76300.0],["2015-04-29",31.0266,31.0266,30.3127,30.4729,59800.0],["2015-04-30",30.2835,30.6186,29.9921,30.3928,171800.0],["2015-05-01",30.4219,30.4438,29.8829,29.8901,73800.0],["2015-05-04",29.7226,30.3782,29.7226,30.2617,64500.0],["2015-05-05",30.2325,30.4802,30.0723,30.3127,111400.0],["2015-05-06",30.4074,30.7352,30.2835,30.6696,270200.0],["2015-05-07",30.6113,30.7716,30.4438,30.6332,33900.0],["2015-05-08",30.7789,30.7789,30.4292,30.4656,42300.0],["2015-05-11",30.5312,31.063,30.4948,30.7789,60400.0],["2015-05-12",30.6769,30.8955,30.1961,30.8299,35200.0],["2015-05-13",30.8299,31.1067,30.7133,31.0849,47400.0],["2015-05-14",31.1431,31.5147,31.1213,31.4491,85500.0],["2015-05-15",31.2889,31.5147,30.9319,30.9829,88200.0],["2015-05-18",30.8445,31.8352,30.7206,31.8206,68800.0],["2015-05-19",31.675,32.7021,31.675,32.6584,136800.0],["2015-05-20",32.673,32.9134,32.4471,32.8478,130600.0],["2015-05-21",32.9061,32.9571,32.7021,32.877,126500.0],["2015-05-22",32.9498,33.0081,32.7822,32.8842,83100.0],["2015-05-26",32.7313,32.7313,32.0975,32.5856,85200.0],["2015-05-27",32.6366,33.0809,32.5127,32.979,74800.0],["2015-05-28",33.0081,33.2631,32.6803,33.1101,116000.0],["2015-05-29",33.0081,33.1684,32.418,32.8624,71200.0],["2015-06-01",33.1611,33.1611,32.367,32.7677,55900.0],["2015-06-02",32.5783,33.1465,32.5346,32.9862,51800.0],["2015-06-03",32.9644,33.5763,32.9425,33.4088,108100.0],["2015-06-04",33.1538,33.3505,32.7968,32.9717,41600.0],["2015-06-05",32.9644,33.5763,32.8624,33.5107,70100.0],["2015-06-08",33.3724,33.8532,33.3724,33.6856,52200.0],["2015-06-09",33.5763,34.2392,33.3651,34.0571,45300.0],["2015-06-10",33.6783,34.7346,33.4161,34.4578,97900.0],["2015-06-11",34.4797,34.6909,33.9988,34.4141,62000.0],["2015-06-12",34.232,34.5161,34.0207,34.3849,40900.0],["2015-06-15",34.2247,34.6763,33.9114,34.2465,91300.0],["2015-06-16",34.0935,34.9605,34.0935,34.9605,58500.0],["2015-06-17",35.0552,35.1863,34.1664,34.2611,72600.0],["2015-06-18",34.3922,34.7492,34.2174,34.5379,106400.0],["2015-06-19",34.6035,35.2664,34.4505,35.0042,238100.0],["2015-06-22",35.1572,35.6962,34.924,35.485,94500.0],["2015-06-23",35.3611,35.9002,35.3611,35.6525,56400.0],["2015-06-24",34.9386,35.332,34.6108,34.9459,155200.0],["2015-06-25",35.2462,35.3634,34.836,35.1583,120300.0],["2015-06-26",35.2242,35.5026,34.9898,35.1729,184000.0],["2015-06-29",34.9679,35.1437,34.0743,34.2574,71000.0],["2015-06-30",34.7115,34.8507,34.1841,34.3453,80200.0],["2015-07-01",34.7335,34.9532,34.5723,34.9312,91100.0],["2015-07-02",34.8946,35.2022,34.0449,34.2354,42600.0],["2015-07-06",34.0376,34.3233,33.8032,34.1328,87700.0],["2015-07-07",34.0743,34.0743,33.4663,33.8472,87500.0],["2015-07-08",33.6714,34.1255,33.4663,33.8399,182400.0],["2015-07-09",34.2354,34.5577,33.9278,34.2354,144500.0],["2015-07-10",34.7847,34.9239,34.4185,34.7481,94700.0],["2015-07-13",34.9825,35.1363,34.8653,35.1144,111400.0],["2015-07-14",35.0704,35.2462,34.8067,35.151,47900.0],["2015-07-15",35.2609,35.6124,35.1583,35.5245,47600.0],["2015-07-16",35.8029,36.1105,35.4952,35.5685,52800.0],["2015-07-17",35.7663,36.2204,35.5172,36.1984,141400.0],["2015-07-20",36.1984,36.9089,36.1984,36.55,163300.0],["2015-07-21",36.6525,37.07,35.986,36.2131,78400.0],["2015-07-22",36.1325,36.7917,36.1325,36.2497,110400.0],["2015-07-23",36.3962,36.7038,35.5172,35.5831,68700.0],["2015-07-24",35.5685,36.1838,35.2462,35.2462,65700.0],["2015-07-27",35.129,35.1803,34.8726,35.1217,74900.0],["2015-07-28",35.3194,35.4513,34.8946,35.0924,103000.0],["2015-07-29",35.1217,35.444,35.0191,35.1437,99900.0],["2015-07-30",34.9532,35.3854,34.9532,35.151,179600.0],["2015-07-31",35.2023,35.5099,34.9459,35.422,65400.0],["2015-08-03",35.4,35.7663,35.1363,35.6637,50100.0],["2015-08-04",35.5905,36.1545,35.5905,35.693,86500.0],["2015-08-05",35.8615,36.3376,35.671,35.8541,106600.0],["2015-08-06",35.8248,36.0006,35.2828,35.5026,53500.0],["2015-08-07",35.3121,35.7223,34.8433,35.2462,56500.0],["2015-08-10",35.3561,35.8761,35.3561,35.8761,95400.0],["2015-08-11",35.4293,35.737,35.0045,35.3121,49600.0],["2015-08-12",35.1729,35.1729,34.2574,34.6968,46900.0],["2015-08-13",34.6529,35.1363,34.5064,34.8653,104200.0],["2015-08-14",34.6749,35.3927,34.6749,35.2682,79200.0],["2015-08-17",35.2682,36.1691,35.0558,35.8175,136900.0],["2015-08-18",35.7443,35.9713,35.2975,35.3414,67900.0],["2015-08-19",35.2755,35.5319,34.7042,35.1363,103000.0],["2015-08-20",34.7628,34.9093,34.338,34.3599,94200.0],["2015-08-21",33.7959,34.3892,33.6787,34.0157,126700.0],["2015-08-24",32.7778,33.0195,32.1552,32.1625,183100.0],["2015-08-25",33.4297,33.4297,31.4301,31.5326,161300.0],["2015-08-26",32.2504,32.4848,31.789,32.2797,160600.0],["2015-08-27",32.5507,32.8876,32.1479,32.4775,94500.0],["2015-08-28",32.3017,32.7998,31.1883,32.5947,328300.0],["2015-08-31",32.5288,33.1953,32.331,33.1733,114900.0],["2015-09-01",32.5874,32.8144,31.7377,31.8695,90500.0],["2015-09-02",32.2358,32.4555,31.9648,32.2285,102700.0],["2015-09-03",32.1845,32.5287,32.1332,32.2724,98800.0],["2015-09-04",31.8476,32.3237,31.8256,32.1479,52800.0],["2015-09-08",32.5507,33.0561,32.4043,32.9243,53400.0],["2015-09-09",33.2466,33.3491,32.7485,32.8584,64400.0],["2015-09-10",32.7192,33.4224,32.6533,33.1513,29900.0],["2015-09-11",32.873,32.9756,32.6533,32.8877,57200.0],["2015-09-14",32.9609,33.2319,32.7119,32.8584,73700.0],["2015-09-15",33.0049,33.6568,32.9609,33.459,54700.0],["2015-09-16",33.5322,33.5322,32.9902,33.2979,83600.0],["2015-09-17",33.3637,33.8911,32.8803,33.2392,235300.0],["2015-09-18",32.6386,32.9389,32.3383,32.6826,266400.0],["2015-09-21",33.0049,33.4297,32.6899,33.2832,60600.0],["2015-09-22",32.9463,33.2978,32.7778,32.917,79200.0],["2015-09-23",33.0049,33.3491,32.873,33.2466,66500.0],["2015-09-24",33.0919,33.7033,32.9814,33.4455,156000.0],["2015-09-25",33.5854,34.4621,33.5118,34.0053,137500.0],["2015-09-28",33.8359,34.1601,33.7696,33.7696,116300.0],["2015-09-29",33.7401,34.1232,33.718,33.9611,144600.0],["2015-09-30",34.2558,34.359,33.7991,33.9611,200800.0],["2015-10-01",34.0274,34.1306,33.2981,33.7328,199900.0],["2015-10-02",33.2981,33.3939,31.9426,32.7309,94300.0],["2015-10-05",32.9445,33.556,32.7751,33.4086,109500.0],["2015-10-06",33.3939,33.6149,33.1729,33.3718,76500.0],["2015-10-07",33.6002,34.079,33.4234,33.9685,121000.0],["2015-10-08",33.9243,34.3442,33.7843,34.1011,111700.0],["2015-10-09",34.2927,34.3516,33.6518,33.7107,57100.0],["2015-10-12",33.7402,34.219,33.5633,34.1306,72500.0],["2015-10-13",33.9022,34.2632,33.637,33.7328,73900.0],["2015-10-14",33.7107,33.7107,32.4436,32.5541,86100.0],["2015-10-15",32.5983,33.4234,32.5541,33.4234,88100.0],["2015-10-16",33.7033,34.4105,33.5928,34.1822,147400.0],["2015-10-19",33.939,34.16,33.6517,34.0569,58600.0],["2015-10-20",34.0201,34.44,34.0201,34.4105,55500.0],["2015-10-21",34.359,34.5947,33.5928,33.6149,63100.0],["2015-10-22",33.777,34.3295,33.777,34.0348,79400.0],["2015-10-23",34.3369,34.7641,34.1821,34.7126,84400.0],["2015-10-26",34.7126,35.0736,34.5284,34.6758,71300.0],["2015-10-27",34.4768,34.8894,34.1527,34.3884,88800.0],["2015-10-28",34.4621,35.8176,34.4326,35.7587,159600.0],["2015-10-29",35.6113,36.1786,35.2725,35.5082,144800.0],["2015-10-30",35.2798,35.6629,34.1453,34.4326,132000.0],["2015-11-02",34.5137,35.2356,34.2853,34.9409,90100.0],["2015-11-03",34.8157,35.3756,34.5947,35.2872,95600.0],["2015-11-04",35.3093,35.5966,34.5137,35.2283,67800.0],["2015-11-05",35.3019,36.1123,35.1251,36.046,47600.0],["2015-11-06",36.1565,37.4678,35.987,37.3425,108700.0],["2015-11-09",37.3425,37.6667,36.9668,37.1731,173900.0],["2015-11-10",37.0331,37.7919,36.7164,37.674,146100.0],["2015-11-11",37.8656,38.1013,37.4309,37.7403,125000.0],["2015-11-12",37.372,37.7182,36.6574,36.8416,76300.0],["2015-11-13",36.5469,36.7974,35.9355,36.0754,41700.0],["2015-11-16",36.0754,36.6206,35.8323,36.5764,64700.0],["2015-11-17",36.6795,37.232,36.429,36.6206,81800.0],["2015-11-18",36.6574,36.8711,36.4217,36.8342,158500.0],["2015-11-19",36.7753,37.1436,36.6648,36.8858,40100.0],["2015-11-20",37.1068,37.4604,36.8048,37.232,65800.0],["2015-11-23",37.1363,39.2947,37.1363,37.4457,34900.0],["2015-11-24",37.1657,37.8288,37.0258,37.7183,49900.0],["2015-11-25",37.6225,37.8803,37.5193,37.8509,70700.0],["2015-11-27",37.7993,38.5139,37.4972,38.4328,65800.0],["2015-11-30",38.5802,38.7054,38.0645,38.1161,77900.0],["2015-12-01",38.1971,38.6391,37.9835,38.4034,102800.0],["2015-12-02",38.4476,38.7349,37.593,37.6372,69100.0],["2015-12-03",37.7845,38.1824,36.9595,37.0626,113800.0],["2015-12-04",36.9447,37.7477,36.7679,37.4678,175000.0],["2015-12-07",37.3794,37.3794,36.0165,36.348,115900.0],["2015-12-08",36.0533,36.849,35.7808,35.8692,48300.0],["2015-12-09",35.8029,35.8471,34.882,35.2651,70300.0],["2015-12-10",35.1841,35.5524,34.8673,35.2651,76700.0],["2015-12-11",34.4474,34.7789,33.7402,33.8507,131000.0],["2015-12-14",33.7991,34.9336,33.416,34.4326,200900.0],["2015-12-15",34.7862,35.6113,34.359,35.2798,149600.0],["2015-12-16",35.5082,35.5082,33.1803,35.1914,124800.0],["2015-12-17",35.5966,35.6187,34.7641,35.243,136200.0],["2015-12-18",35.0662,35.4198,33.8949,34.3369,854500.0],["2015-12-21",34.4474,34.9999,34.1453,34.6905,80500.0],["2015-12-22",34.8083,34.8525,34.0053,34.7936,52600.0],["2015-12-23",34.9492,35.0973,34.6603,34.964,77700.0],["2015-12-24",34.964,35.4455,34.964,35.0455,24500.0],["2015-12-28",34.9936,35.3936,34.5418,35.2603,55200.0],["2015-12-29",35.4603,35.6677,35.0899,35.5862,33400.0],["2015-12-30",35.5048,35.5048,35.0529,35.0899,72100.0],["2015-12-31",34.9862,35.1936,34.3417,34.4603,63200.0],["2016-01-04",33.7862,34.2677,33.2306,33.7195,138100.0],["2016-01-05",33.7491,34.1417,33.638,33.9936,54600.0],["2016-01-06",33.4158,33.9269,33.3788,33.7269,66600.0],["2016-01-07",33.1565,33.5417,32.8158,32.9047,66900.0],["2016-01-08",33.1565,33.275,32.6083,32.6528,178700.0],["2016-01-11",32.9269,33.1195,32.6899,32.9491,47400.0],["2016-01-12",33.3047,33.3047,32.3787,32.9936,80000.0],["2016-01-13",33.1047,33.5121,32.238,32.401,225500.0],["2016-01-14",32.7639,33.1936,32.3491,32.4528,122200.0],["2016-01-15",31.6454,32.3417,31.1565,31.9935,130300.0],["2016-01-19",32.1935,32.3343,31.5269,31.7565,110800.0],["2016-01-20",31.2083,31.6454,30.4898,31.2454,128600.0],["2016-01-21",31.2083,31.2083,30.4009,30.6305,117400.0],["2016-01-22",35.6677,35.6677,32.1343,32.8454,247500.0],["2016-01-25",32.7713,32.7713,31.5269,31.7787,126400.0],["2016-01-26",31.7935,32.438,31.7565,32.2454,111100.0],["2016-01-27",32.0676,33.2973,29.3194,32.3861,99200.0],["2016-01-28",32.6899,33.1788,32.6306,32.8232,128500.0],["2016-01-29",32.9417,33.8603,32.7269,33.8603,129800.0],["2016-02-01",33.6084,33.6084,32.9713,33.1936,88000.0],["2016-02-02",32.7861,32.8528,32.2232,32.3491,96600.0],["2016-02-03",32.6306,32.6306,31.7787,32.4084,69000.0],["2016-02-04",32.3639,33.4084,31.8898,32.3047,58900.0],["2016-02-05",32.2824,32.4602,31.5491,31.5565,118900.0],["2016-02-08",31.1713,32.2009,31.0009,32.0306,69400.0],["2016-02-09",31.5417,32.3047,31.5417,32.1121,63100.0],["2016-02-10",32.275,32.6824,31.7935,31.8306,62300.0],["2016-02-11",31.0898,31.6157,30.5416,31.2454,86100.0],["2016-02-12",31.7565,32.3861,31.4305,32.1787,71600.0],["2016-02-16",32.6676,33.001,31.8676,32.5565,79100.0],["2016-02-17",32.801,32.801,32.1046,32.1417,66200.0],["2016-02-18",32.1787,32.3565,31.5194,31.9639,101900.0],["2016-02-19",31.8306,32.4084,31.712,32.0602,64400.0],["2016-02-22",32.3269,32.6676,32.075,32.3195,93800.0],["2016-02-23",32.2824,32.9491,31.712,31.8454,74600.0],["2016-02-24",31.4972,31.9343,30.7416,31.8009,80900.0],["2016-02-25",31.7787,32.2824,31.6454,32.2232,63500.0],["2016-02-26",32.4084,32.9343,32.0454,32.7269,65500.0],["2016-02-29",32.6454,32.7639,31.9491,32.0009,93400.0],["2016-03-01",32.2824,33.6899,32.038,33.4232,80600.0],["2016-03-02",33.3343,33.801,32.9862,33.4232,62900.0],["2016-03-03",33.4528,34.1936,33.3936,34.164,79200.0],["2016-03-04",34.2677,34.3788,33.9047,34.2084,134200.0],["2016-03-07",34.1121,34.9195,33.9565,34.6158,99900.0],["2016-03-08",34.3269,34.4677,33.9047,33.9343,68400.0],["2016-03-09",34.1862,34.1862,33.5417,33.6825,48700.0],["2016-03-10",33.8825,34.0751,33.4454,34.0158,54800.0],["2016-03-11",34.2751,34.9121,34.0899,34.8084,115200.0],["2016-03-14",34.8084,34.838,34.2751,34.4603,52200.0],["2016-03-15",34.164,34.6825,34.0306,34.0973,67600.0],["2016-03-16",33.9195,34.2973,33.4454,33.8158,86700.0],["2016-03-17",33.7862,34.764,33.3195,34.6603,125000.0],["2016-03-18",34.8973,35.6677,34.7862,35.3047,253600.0],["2016-03-21",35.1344,35.3121,34.6677,34.8084,125100.0],["2016-03-22",34.7418,34.964,33.564,34.8084,124100.0],["2016-03-23",34.7264,34.95,34.227,34.2345,66300.0],["2016-03-24",34.0929,34.3761,33.5786,34.3538,66300.0],["2016-03-28",34.3836,34.7488,34.078,34.5326,74500.0],["2016-03-29",34.4954,34.4954,33.9289,34.309,217600.0],["2016-03-30",34.2867,34.637,34.2568,34.4506,170700.0],["2016-03-31",34.2792,34.8457,34.2047,34.2569,89500.0],["2016-04-01",33.9885,35.0246,33.7798,34.3612,80700.0],["2016-04-04",34.4134,34.9053,32.9748,34.0556,83300.0],["2016-04-05",33.7202,33.8693,32.6841,33.2655,74000.0],["2016-04-06",33.1984,33.5935,32.2742,33.4444,51500.0],["2016-04-07",33.2506,34.1003,32.304,32.5798,70800.0],["2016-04-08",32.9376,33.1612,31.7301,32.9152,97500.0],["2016-04-11",33.1165,33.7426,32.7289,32.7736,94100.0],["2016-04-12",32.7438,33.2581,32.714,33.1463,156500.0],["2016-04-13",33.3922,33.9513,33.3922,33.8096,308200.0],["2016-04-14",33.7277,34.6146,33.4966,34.3016,113400.0],["2016-04-15",34.3016,34.4507,34.0034,34.16,49300.0],["2016-04-18",34.16,34.6444,33.7873,34.4954,60600.0],["2016-04-19",34.4954,35.0022,34.4357,34.9202,99500.0],["2016-04-20",34.9277,35.673,34.9277,35.5761,110900.0],["2016-04-21",35.5687,35.6209,35.2035,35.3153,102900.0],["2016-04-22",33.273,36.5078,33.273,35.7774,174600.0],["2016-04-25",35.6954,35.7252,35.2035,35.3749,81600.0],["2016-04-26",35.1662,35.9041,35.1662,35.7103,107800.0],["2016-04-27",35.5836,35.688,35.0395,35.4047,132300.0],["2016-04-28",35.2184,35.5091,35.0469,35.1215,64100.0],["2016-04-29",35.0171,35.3675,34.7115,35.0544,60700.0],["2016-05-02",35.1662,35.5836,34.9202,35.4345,70400.0],["2016-05-03",35.1662,35.6805,34.3538,34.8159,87200.0],["2016-05-04",34.883,34.883,34.1152,34.5848,77200.0],["2016-05-05",34.4432,34.8457,34.3538,34.3538,96200.0],["2016-05-06",34.1823,35.3898,33.7873,34.8233,117900.0],["2016-05-09",34.7786,34.8829,34.5624,34.6221,64800.0],["2016-05-10",34.8531,35.2184,34.6519,34.8979,54400.0],["2016-05-11",34.8457,35.2035,34.7041,34.7413,65600.0],["2016-05-12",34.8084,34.9128,34.3612,34.6966,37900.0],["2016-05-13",34.5848,34.719,34.0034,34.16,50000.0],["2016-05-16",34.2121,34.9873,33.8767,34.6295,45800.0],["2016-05-17",34.4507,35.0469,33.7575,33.9811,85200.0],["2016-05-18",33.9065,35.3749,33.6084,35.3227,47200.0],["2016-05-19",35.5389,35.688,34.5252,34.8681,65800.0],["2016-05-20",35.0469,35.6507,35.0469,35.4122,65600.0],["2016-05-23",35.4494,35.5389,35.0097,35.2854,64700.0],["2016-05-24",35.6581,36.396,35.6581,36.2693,77300.0],["2016-05-25",36.2693,36.8283,36.2693,36.5898,48000.0],["2016-05-26",36.5824,36.5824,35.9563,36.2768,40200.0],["2016-05-27",36.4333,37.0296,36.2619,36.7836,55700.0],["2016-05-31",36.9327,37.1116,36.2395,36.7389,98900.0],["2016-06-01",36.4706,37.1787,36.4184,37.1116,113900.0],["2016-06-02",36.9327,37.1712,36.6047,37.1265,68900.0],["2016-06-03",36.8805,36.8805,35.5687,36.4408,82100.0],["2016-06-06",36.4408,37.2532,36.4408,36.6793,129600.0],["2016-06-07",36.5526,36.7165,36.3141,36.4408,57500.0],["2016-06-08",36.3513,36.806,36.2768,36.6047,54300.0],["2016-06-09",36.3588,36.3588,35.5091,36.1128,104800.0],["2016-06-10",35.7029,36.0383,35.5016,35.606,101200.0],["2016-06-13",36.5079,36.5079,34.9575,35.0246,74300.0],["2016-06-14",34.95,35.196,34.1674,34.3985,86700.0],["2016-06-15",34.2792,34.7115,34.0854,34.16,195900.0],["2016-06-16",33.9662,33.9885,33.5786,33.8469,126700.0],["2016-06-17",33.9513,34.2792,33.3177,33.3401,255200.0],["2016-06-20",33.75,34.9575,33.75,34.1898,82200.0],["2016-06-21",34.2792,34.4059,33.8469,34.1674,45700.0],["2016-06-22",34.1749,34.6668,34.1749,34.1972,58800.0],["2016-06-23",34.6848,35.5474,34.6848,35.5474,100800.0],["2016-06-24",33.8447,34.9023,33.0496,33.1246,149300.0],["2016-06-27",32.667,32.667,31.8344,31.9544,98700.0],["2016-06-28",32.4945,32.7795,31.9769,32.6445,90400.0],["2016-06-29",32.9521,33.5671,32.7495,33.4321,69600.0],["2016-06-30",33.5071,34.3172,33.1471,34.2797,109500.0],["2016-07-01",33.9347,34.0697,33.5821,33.7997,58600.0],["2016-07-05",33.5521,33.5521,32.9971,33.1996,38700.0],["2016-07-06",33.0571,33.6272,32.757,33.5071,54100.0],["2016-07-07",33.6346,34.0547,33.3721,33.6572,40100.0],["2016-07-08",34.0697,34.5273,33.8222,34.3397,100900.0],["2016-07-11",34.5198,34.9548,34.5198,34.7298,56600.0],["2016-07-12",35.0599,35.6899,35.0599,35.5324,68400.0],["2016-07-13",35.5999,35.8325,35.2924,35.825,97600.0],["2016-07-14",36.005,36.305,35.8475,35.9525,62100.0],["2016-07-15",36.23,36.44,35.78,36.125,53400.0],["2016-07-18",36.05,36.185,35.6749,35.7424,47000.0],["2016-07-19",35.7124,35.9375,35.3599,35.7124,55100.0],["2016-07-20",35.915,35.9675,35.6299,35.7574,42000.0],["2016-07-21",35.8025,36.1025,35.2024,35.6149,64300.0],["2016-07-22",35.2699,38.1878,35.2699,37.8127,204900.0],["2016-07-25",37.7377,37.8877,37.6177,37.7827,51800.0],["2016-07-26",37.7677,37.9327,37.4902,37.7902,63000.0],["2016-07-27",37.8652,38.3003,37.6927,38.2553,83100.0],["2016-07-28",38.0828,38.3753,37.7977,38.3378,112000.0],["2016-07-29",38.2553,38.2628,37.5727,37.6627,102100.0],["2016-08-01",37.7377,37.9402,37.2726,37.3852,47200.0],["2016-08-02",37.4452,37.5952,37.0551,37.1151,52400.0],["2016-08-03",37.0176,37.5127,37.0176,37.4827,49200.0],["2016-08-04",37.4602,37.6927,37.0776,37.3702,23600.0],["2016-08-05",37.7302,38.6378,35.0673,38.5253,75900.0],["2016-08-08",38.5928,38.7053,38.1653,38.2928,32300.0],["2016-08-09",38.2628,38.7579,37.7677,38.5628,40500.0],["2016-08-10",38.4278,38.5929,37.7002,38.1503,74200.0],["2016-08-11",38.3228,38.6003,37.5727,38.2853,54200.0],["2016-08-12",38.0078,38.2328,37.8502,38.1953,23800.0],["2016-08-15",38.0603,38.9379,38.0603,38.8404,63600.0],["2016-08-16",38.7653,39.1329,38.6303,38.8779,52000.0],["2016-08-17",38.8329,39.2379,38.8329,38.9004,70200.0],["2016-08-18",38.6678,39.2079,38.6078,39.1704,49300.0],["2016-08-19",39.1554,39.3729,38.8779,39.2604,70900.0],["2016-08-22",39.2604,39.5455,38.9304,39.0429,72900.0],["2016-08-23",39.2004,39.3954,39.2004,39.2979,39100.0],["2016-08-24",39.2079,39.4855,38.7804,39.4555,35800.0],["2016-08-25",39.4854,39.703,39.3279,39.673,34200.0],["2016-08-26",39.703,40.0405,39.3054,39.958,40900.0],["2016-08-29",39.9355,40.4681,39.853,40.1005,62100.0],["2016-08-30",40.2431,40.5956,40.1305,40.4381,45500.0],["2016-08-31",40.048,40.2055,38.3078,39.7405,191600.0],["2016-09-01",39.7405,39.7555,39.0954,39.733,85200.0],["2016-09-02",39.703,40.0105,39.4255,39.9955,93100.0],["2016-09-06",39.9805,39.9805,39.0804,39.6505,80400.0],["2016-09-07",39.6355,39.793,39.2154,39.7705,87400.0],["2016-09-08",39.7555,39.988,39.523,39.808,59100.0],["2016-09-09",39.6805,40.018,39.4104,39.4705,68900.0],["2016-09-12",39.4255,39.9055,38.9604,39.898,64400.0],["2016-09-13",39.5755,39.6355,39.0879,39.3805,56900.0],["2016-09-14",39.2904,39.8605,38.9304,38.9829,53700.0],["2016-09-15",39.1329,39.568,39.0804,39.508,38700.0],["2016-09-16",39.6505,39.673,39.1329,39.4179,159700.0],["2016-09-19",39.568,40.4156,38.9754,39.7855,55100.0],["2016-09-20",39.1479,39.643,38.1353,39.4404,82000.0],["2016-09-21",39.5155,39.8455,39.3579,39.7255,83800.0],["2016-09-22",39.8235,40.5702,39.8235,40.5023,73500.0],["2016-09-23",40.2836,40.4948,39.9744,40.4118,64300.0],["2016-09-26",40.0724,40.0724,39.5973,39.635,152900.0],["2016-09-27",39.5218,40.4043,39.4615,40.2082,79500.0],["2016-09-28",40.3515,40.804,40.2082,40.7814,59300.0],["2016-09-29",40.8795,40.9172,40.261,40.3138,56200.0],["2016-09-30",40.442,41.0152,40.1102,40.7965,98200.0],["2016-10-03",40.4948,40.7362,40.0574,40.2685,80600.0],["2016-10-04",40.4043,40.5853,40.0347,40.261,63200.0],["2016-10-05",40.3062,40.9096,40.3062,40.6381,62800.0],["2016-10-06",40.5702,40.8342,40.2912,40.6532,52300.0],["2016-10-07",40.6909,40.6909,40.2157,40.4571,86300.0],["2016-10-10",40.6758,41.1133,40.3817,40.7814,58300.0],["2016-10-11",40.7512,40.9473,40.1252,40.4345,43200.0],["2016-10-12",40.525,40.7135,40.163,40.2685,52600.0],["2016-10-13",40.0121,40.0121,39.0995,39.3785,78200.0],["2016-10-14",39.7934,40.0649,35.8261,39.7632,50200.0],["2016-10-17",39.7104,39.8612,39.371,39.4087,42400.0],["2016-10-18",39.7481,39.7858,39.4087,39.635,55700.0],["2016-10-19",39.8613,40.4269,39.8613,40.1629,65700.0],["2016-10-20",40.0498,40.5023,39.7104,40.3892,61900.0],["2016-10-21",39.1447,40.6155,35.8261,40.4269,57600.0],["2016-10-24",40.7663,42.2371,40.6909,42.1089,108100.0],["2016-10-25",42.0862,42.5388,41.5206,42.3879,115900.0],["2016-10-26",42.2371,42.3125,40.8418,40.8795,71300.0],["2016-10-27",41.2566,41.7091,41.2566,41.4828,73300.0],["2016-10-28",41.596,41.596,40.8795,41.2943,91100.0],["2016-10-31",41.3697,41.7091,41.1812,41.596,98100.0],["2016-11-01",41.86,41.86,40.5023,40.5401,96100.0],["2016-11-02",40.5778,40.5778,39.899,40.0121,65400.0],["2016-11-03",40.3515,40.5778,39.9744,40.1629,37100.0],["2016-11-04",40.4269,40.8267,39.9744,40.2384,54000.0],["2016-11-07",40.9926,41.4074,40.4646,41.1812,79800.0],["2016-11-08",40.9172,41.1812,40.1629,40.8795,65900.0],["2016-11-09",41.2189,43.293,41.1057,43.2176,139900.0],["2016-11-10",42.9913,45.6689,42.8782,45.3294,162700.0],["2016-11-11",45.4049,47.6299,45.4049,47.3659,239000.0],["2016-11-14",48.2332,48.6858,46.9888,47.7807,135400.0],["2016-11-15",47.2905,48.1578,46.7625,48.007,78200.0],["2016-11-16",48.007,48.3087,47.2905,48.3087,90400.0],["2016-11-17",48.4972,48.9498,47.743,48.8366,96100.0],["2016-11-18",48.8366,48.9875,48.5727,48.7989,180400.0],["2016-11-21",49.0252,49.0252,48.2332,48.9121,99400.0],["2016-11-22",48.9498,49.8548,48.8366,49.8171,106100.0],["2016-11-23",49.8171,50.8731,49.3646,50.4959,99900.0],["2016-11-25",50.6091,50.8731,49.44,49.968,54800.0],["2016-11-28",49.6286,49.704,48.8743,49.176,104600.0],["2016-11-29",49.3646,49.7794,48.9121,49.1006,197300.0],["2016-11-30",49.704,50.0057,48.8366,49.1006,132500.0],["2016-12-01",49.4777,49.5909,48.7235,48.9875,174500.0],["2016-12-02",48.8366,49.2515,48.2182,48.9121,105300.0],["2016-12-05",49.2515,50.4205,49.2515,50.3828,96000.0],["2016-12-06",50.4205,51.5142,49.6286,51.0239,113700.0],["2016-12-07",51.0993,52.3061,50.496,52.3061,98600.0],["2016-12-08",52.5324,53.89,52.3815,53.0226,178600.0],["2016-12-09",53.2489,53.2489,52.0799,52.5701,126800.0],["2016-12-12",52.6078,52.8718,51.3633,51.6273,90900.0],["2016-12-13",51.7404,52.1025,51.0616,51.5142,206200.0],["2016-12-14",51.137,52.5324,51.137,51.9667,127000.0],["2016-12-15",52.1553,53.6637,51.9667,53.5129,154700.0],["2016-12-16",53.3997,54.2671,52.6832,52.9095,373000.0],["2016-12-19",52.5701,53.2866,52.1553,53.1358,150700.0],["2016-12-20",53.5883,53.8825,52.7964,53.2112,108500.0],["2016-12-21",53.2036,53.4308,52.6356,52.7492,69500.0],["2016-12-22",52.9764,53.3551,52.2948,52.6735,71600.0],["2016-12-23",52.6356,53.0143,52.4841,52.8628,33500.0],["2016-12-27",53.0143,53.4687,52.522,53.4687,49300.0],["2016-12-28",53.5823,53.6202,53.09,53.4308,71700.0],["2016-12-29",53.4308,54.0746,52.8249,53.4308,74700.0],["2016-12-30",53.658,53.658,53.0521,53.3551,69700.0],["2017-01-03",53.6959,53.8852,52.7492,53.2793,114300.0],["2017-01-04",53.5823,54.226,53.0143,54.1124,94400.0],["2017-01-05",54.1124,54.2639,52.4463,52.9007,84400.0],["2017-01-06",53.1279,53.5823,52.3327,52.7871,64500.0],["2017-01-09",52.5599,52.9386,51.8025,51.9161,113000.0],["2017-01-10",51.8783,52.9385,51.6132,52.8249,156900.0],["2017-01-11",52.2948,53.3172,52.1433,53.2036,91800.0],["2017-01-12",52.8628,52.8628,51.2345,51.9161,60100.0],["2017-01-13",52.1812,53.5066,51.5375,52.0297,91400.0],["2017-01-17",51.6132,51.6132,50.6286,50.7801,97300.0],["2017-01-18",51.3103,51.7268,50.5908,51.5375,59700.0],["2017-01-19",51.6132,51.6132,50.515,50.7044,63600.0],["2017-01-20",45.4408,50.4014,43.3202,47.8643,253800.0],["2017-01-23",47.5614,47.9779,46.6904,47.0312,133900.0],["2017-01-24",46.9176,48.2051,46.8419,47.94,219400.0],["2017-01-25",47.8643,49.0003,47.4856,48.5459,145900.0],["2017-01-26",48.3945,48.6595,47.9779,48.4702,88500.0],["2017-01-27",48.5081,48.5081,47.8643,48.0537,68900.0],["2017-01-30",47.675,47.7129,46.8798,46.9555,110900.0],["2017-01-31",46.8419,47.5614,45.9407,47.2206,150100.0],["2017-02-01",47.1448,48.5838,46.6904,46.8419,97800.0],["2017-02-02",46.6147,46.6526,45.8573,46.1603,87400.0],["2017-02-03",46.2739,47.3342,46.2739,47.2206,135900.0],["2017-02-06",46.9555,47.3342,46.2739,46.3118,70900.0],["2017-02-07",46.3118,46.8798,45.971,46.3496,93000.0],["2017-02-08",46.0846,46.1982,45.4408,45.8195,113100.0],["2017-02-09",45.8195,46.5768,45.8195,46.5011,77500.0],["2017-02-10",46.7662,47.0312,46.5011,46.9176,127700.0],["2017-02-13",46.9555,47.7507,46.9555,47.1449,78700.0],["2017-02-14",47.1448,47.7129,46.8419,47.3342,106100.0],["2017-02-15",47.2206,47.5614,46.9934,47.5614,127000.0],["2017-02-16",47.5235,48.243,47.3342,48.2051,94800.0],["2017-02-17",48.0915,48.3566,47.6371,48.3187,109600.0],["2017-02-21",48.4702,48.7731,48.1673,48.5459,52000.0],["2017-02-22",48.2051,49.1518,48.0915,48.9625,115800.0],["2017-02-23",48.8489,49.1518,48.1673,49.1139,71500.0],["2017-02-24",48.6974,49.3412,48.4323,49.2654,122900.0],["2017-02-27",49.2654,49.5683,48.8867,49.3411,114700.0],["2017-02-28",49.1518,49.2654,48.7731,49.2276,128200.0],["2017-03-01",49.8334,50.818,49.6062,50.7422,125100.0],["2017-03-02",50.9694,50.9694,49.4547,49.4926,82900.0],["2017-03-03",49.5684,49.9849,49.3412,49.6441,64100.0],["2017-03-06",49.2654,49.6289,48.811,49.3411,49800.0],["2017-03-07",49.3412,49.7198,49.0003,49.2654,68600.0],["2017-03-08",49.7577,50.0606,48.6217,48.7353,66100.0],["2017-03-09",48.6974,49.4169,48.6974,49.0382,109500.0],["2017-03-10",49.3411,49.4169,48.1294,48.7353,95300.0],["2017-03-13",48.811,49.4548,48.7731,49.0382,57900.0],["2017-03-14",48.7731,49.0382,48.243,48.8867,77900.0],["2017-03-15",49.0003,49.2275,48.6217,48.8489,96200.0],["2017-03-16",49.0003,49.4169,48.7731,49.3411,78700.0],["2017-03-17",49.1139,50.1364,48.3187,49.947,318400.0],["2017-03-20",49.5683,50.3257,49.2275,49.3033,103900.0],["2017-03-21",49.6819,49.6819,46.9555,47.0312,125300.0],["2017-03-22",46.7283,47.0691,45.2893,45.7059,127200.0],["2017-03-23",45.683,46.8632,45.5688,46.3302,64100.0],["2017-03-24",46.4444,46.8251,45.5688,45.9495,153600.0],["2017-03-27",45.2262,46.1018,44.3887,45.9876,107900.0],["2017-03-28",45.7973,47.1677,45.5308,47.1677,111200.0],["2017-03-29",47.4342,48.0433,47.0155,47.8911,132100.0],["2017-03-30",47.8911,50.3503,47.8911,50.2894,153100.0],["2017-03-31",50.2133,50.4798,49.4519,49.49,216300.0],["2017-04-03",49.6422,49.6422,48.0281,48.424,89100.0],["2017-04-04",48.2337,48.7286,48.0053,48.424,59100.0],["2017-04-05",48.7286,48.957,47.1677,47.282,106000.0],["2017-04-06",47.2058,47.853,46.749,47.4723,100900.0],["2017-04-07",47.2058,47.5865,46.8632,47.2439,153600.0],["2017-04-10",47.3962,47.7388,46.5206,47.2058,81600.0],["2017-04-11",46.9393,48.0814,46.9013,48.0433,59300.0],["2017-04-12",47.8149,47.9672,47.0154,47.1297,56300.0],["2017-04-13",46.9013,47.2439,46.2921,46.3683,69400.0],["2017-04-17",46.4825,47.3961,46.1018,47.3581,55100.0],["2017-04-18",47.0535,47.32,46.5967,47.1677,55400.0],["2017-04-19",47.4342,48.3479,47.4342,47.853,71700.0],["2017-04-20",48.1575,49.4138,47.9672,49.3758,108500.0],["2017-04-21",48.4621,49.2996,47.7768,48.8047,191900.0],["2017-04-24",49.6422,50.5559,49.3377,49.7184,99800.0],["2017-04-25",50.1371,50.5559,50.0229,50.0991,80800.0],["2017-04-26",49.7564,51.3934,49.7564,50.632,106500.0],["2017-04-27",50.8224,50.9747,49.528,49.6042,116000.0],["2017-04-28",49.6803,50.2133,48.1195,48.1956,106200.0],["2017-05-01",48.1575,48.7667,47.6626,48.5382,96800.0],["2017-05-02",48.5763,48.7666,47.853,48.2717,53100.0],["2017-05-03",48.0053,48.6524,47.7388,48.5763,62600.0],["2017-05-04",48.8428,49.3377,48.5002,48.957,43600.0],["2017-05-05",49.1854,49.1854,48.1423,48.7666,74300.0],["2017-05-08",48.7286,49.1854,48.5763,49.0331,61700.0],["2017-05-09",49.1093,49.5661,48.6524,49.2235,119100.0],["2017-05-10",48.9189,49.6042,48.8808,49.2996,87100.0],["2017-05-11",48.9951,49.1474,48.1956,48.424,104700.0],["2017-05-12",48.1956,48.386,47.6246,48.3098,101200.0],["2017-05-15",49.4519,49.9087,47.5865,49.3377,130900.0],["2017-05-16",49.3757,49.4138,47.9291,49.2615,81800.0],["2017-05-17",48.2717,48.6144,46.0257,46.2921,129600.0],["2017-05-18",46.2541,47.5484,46.2541,47.282,114300.0],["2017-05-19",47.2058,47.4723,46.3302,46.5967,237000.0],["2017-05-22",46.7109,47.0535,46.1779,46.8632,51000.0],["2017-05-23",46.9774,47.8149,46.5206,47.5104,66000.0],["2017-05-24",47.5484,47.7769,46.7109,47.0155,59300.0],["2017-05-25",47.2439,47.7388,46.6348,47.2439,61500.0],["2017-05-26",46.9013,47.32,46.6729,47.0916,59300.0],["2017-05-30",46.9012,46.9012,45.9495,46.4825,48900.0],["2017-05-31",46.4064,46.6728,45.4166,46.0257,73400.0],["2017-06-01",46.2921,47.0155,45.6069,46.9774,62400.0],["2017-06-02",46.6729,47.9672,46.5967,47.0916,84700.0],["2017-06-05",47.32,47.6626,47.0155,47.0535,43900.0],["2017-06-06",46.5586,47.2058,45.9115,46.8251,60800.0],["2017-06-07",47.0535,47.5865,46.9393,47.2439,61000.0],["2017-06-08",47.2439,49.7184,47.2439,48.957,78100.0],["2017-06-09",49.3377,51.3173,48.9951,50.8224,113400.0],["2017-06-12",50.8605,51.5457,49.2615,50.1752,144300.0],["2017-06-13",50.4417,51.0127,50.2133,50.7082,70400.0],["2017-06-14",50.4036,50.8224,49.5661,50.4417,51700.0],["2017-06-15",49.9468,50.8224,49.9468,50.4798,72300.0],["2017-06-16",49.7564,50.6701,49.7564,50.0991,242100.0],["2017-06-19",50.2514,50.6701,49.9849,50.1371,83500.0],["2017-06-20",50.0229,50.061,49.3758,49.3758,46700.0],["2017-06-21",49.528,49.528,48.6524,48.7286,67900.0],["2017-06-22",48.6674,48.8969,47.9787,48.7056,59500.0],["2017-06-23",48.8969,49.5474,48.7056,49.4326,178800.0],["2017-06-26",49.7769,50.5804,49.5474,50.236,131600.0],["2017-06-27",50.5421,50.81,49.8917,50.4656,114900.0],["2017-06-28",50.7717,51.7665,50.7564,51.4833,132100.0],["2017-06-29",52.1108,52.4934,51.0395,51.5369,79200.0],["2017-06-30",51.8047,51.8047,50.8099,51.0012,47400.0],["2017-07-03",51.2308,52.723,51.116,52.4552,35100.0],["2017-07-05",52.1873,52.1873,51.3073,51.7665,65400.0],["2017-07-06",51.6899,52.3021,50.81,51.0395,73800.0],["2017-07-07",51.4986,51.6517,50.9247,51.5369,57300.0],["2017-07-10",51.3073,51.7282,50.8482,51.116,36500.0],["2017-07-11",51.1926,51.2308,50.5039,51.1926,58800.0],["2017-07-12",51.0395,51.8047,51.0012,51.4221,46900.0],["2017-07-13",51.4604,51.5752,50.81,51.3073,49200.0],["2017-07-14",50.9247,51.116,50.3891,50.9247,71900.0],["2017-07-17",50.8865,51.1543,50.5039,50.963,52300.0],["2017-07-18",50.5804,50.7717,50.1213,50.6569,64300.0],["2017-07-19",50.8482,51.1926,50.6569,51.0395,52500.0],["2017-07-20",50.9247,51.3073,49.9299,50.7717,70800.0],["2017-07-21",53.0673,55.363,52.4934,54.5977,261500.0],["2017-07-24",54.5977,55.0951,54.1386,54.483,92800.0],["2017-07-25",55.0951,55.9751,54.8273,55.4012,130000.0],["2017-07-26",55.4777,55.4777,54.2917,54.9038,87900.0],["2017-07-27",54.9421,55.4777,54.3682,54.789,68800.0],["2017-07-28",54.6743,54.9803,54.0238,54.5595,49200.0],["2017-07-31",54.9803,55.0569,54.2917,54.5977,72300.0],["2017-08-01",54.8273,55.3247,54.5977,55.2864,60700.0],["2017-08-02",55.1334,55.4777,54.3299,54.9421,128900.0],["2017-08-03",54.9038,55.1716,53.7177,54.0238,130900.0],["2017-08-04",54.3299,54.8656,54.3299,54.483,41400.0],["2017-08-07",54.4447,54.4447,53.6795,53.8325,40400.0],["2017-08-08",53.7177,55.0186,53.6412,53.8708,50300.0],["2017-08-09",53.3734,53.8325,53.1056,53.5265,75600.0],["2017-08-10",53.1438,53.2969,52.3786,52.4934,102500.0],["2017-08-11",52.876,53.1438,51.3073,51.6899,54900.0],["2017-08-14",52.2256,53.1438,52.1491,53.1056,60800.0],["2017-08-15",53.4882,53.4882,52.4552,52.5699,34800.0],["2017-08-16",52.5699,52.723,51.9578,52.1873,30400.0],["2017-08-17",51.3839,52.4551,50.5421,50.6186,73200.0],["2017-08-18",50.236,51.2308,49.93,51.116,90900.0],["2017-08-21",50.963,51.996,50.7717,51.8047,56900.0],["2017-08-22",52.1491,52.4934,52.1491,52.4169,51600.0],["2017-08-23",51.843,53.1056,51.843,52.7612,56000.0],["2017-08-24",53.0673,53.5265,52.9908,53.5265,72800.0],["2017-08-25",53.603,54.2917,52.6847,53.8325,69300.0],["2017-08-28",53.8325,53.8325,53.2969,53.5265,99000.0],["2017-08-29",52.9525,53.3351,52.723,53.2586,93700.0],["2017-08-30",53.4117,53.5264,52.4934,52.8378,241000.0],["2017-08-31",53.1056,53.3351,52.876,53.0291,44600.0],["2017-09-01",53.2204,53.5264,53.1056,53.3734,47300.0],["2017-09-05",52.9908,53.3352,52.1108,52.1873,107400.0],["2017-09-06",52.6465,52.9525,52.2256,52.2256,64800.0],["2017-09-07",52.2256,52.2256,50.7334,51.2308,62600.0],["2017-09-08",51.2308,52.3021,51.2002,51.8047,107900.0],["2017-09-11",52.4169,52.7612,52.2256,52.3786,110500.0],["2017-09-12",52.4934,53.7177,52.4934,53.4882,56300.0],["2017-09-13",53.3734,53.8325,53.228,53.6412,66400.0],["2017-09-14",53.756,53.909,52.9525,53.2204,69300.0],["2017-09-15",53.2204,53.8708,52.876,53.8708,201900.0],["2017-09-18",53.9091,54.9804,53.1592,54.483,90900.0],["2017-09-19",54.5212,55.0186,54.3682,54.6743,110300.0],["2017-09-20",54.636,55.7456,54.1386,55.1334,83800.0],["2017-09-21",55.1334,55.7838,54.7125,55.0951,64500.0],["2017-09-22",55.0336,55.687,54.8799,55.5717,73200.0],["2017-09-25",55.2258,56.1328,54.9568,55.956,104300.0],["2017-09-26",56.0328,56.5325,55.3026,56.225,78400.0],["2017-09-27",56.6477,58.1466,56.225,57.2626,168800.0],["2017-09-28",56.9168,57.6854,56.6093,57.2626,98300.0],["2017-09-29",57.2781,58.0114,57.2781,57.6255,152200.0],["2017-10-02",57.4711,58.05,57.1237,58.0114,137100.0],["2017-10-03",58.2044,58.8992,57.3939,58.7834,136800.0],["2017-10-04",58.8992,58.8992,57.3553,57.3553,60500.0],["2017-10-05",57.3553,58.0114,54.97,57.7798,98700.0],["2017-10-06",58.2816,58.3588,57.6332,57.7798,90300.0],["2017-10-09",58.0114,58.1272,57.664,58.0886,68300.0],["2017-10-10",58.3588,58.8606,57.857,58.7834,59400.0],["2017-10-11",56.0044,57.5869,54.6921,56.8149,145500.0],["2017-10-12",56.8535,57.3167,56.5447,56.9307,83000.0],["2017-10-13",56.7763,57.0851,56.429,56.6991,52300.0],["2017-10-16",56.8535,57.3398,56.6991,57.2781,51300.0],["2017-10-17",57.1623,57.5483,56.6605,56.7377,50300.0],["2017-10-18",57.0465,57.5483,56.8535,57.0465,52400.0],["2017-10-19",56.6219,58.2816,56.6065,57.5869,100100.0],["2017-10-20",58.2816,58.2816,56.1202,56.1588,105200.0],["2017-10-23",56.1973,56.3131,55.078,55.1166,84000.0],["2017-10-24",55.1939,55.603,55.0009,55.1939,84900.0],["2017-10-25",55.1939,55.2325,54.3447,54.7693,75800.0],["2017-10-26",54.9237,55.6184,54.8465,55.3097,45500.0],["2017-10-27",55.3096,56.043,55.0781,55.85,56200.0],["2017-10-30",55.657,55.657,54.8465,55.3868,128800.0],["2017-10-31",55.464,56.1974,55.2324,55.657,96000.0],["2017-11-01",56.1202,56.3132,54.7307,55.5026,56900.0],["2017-11-02",55.464,56.1588,55.1167,55.9272,52800.0],["2017-11-03",55.8886,55.9658,55.271,55.271,57600.0],["2017-11-06",55.3096,55.7342,54.9623,55.1552,31000.0],["2017-11-07",55.1552,55.1552,53.3412,53.5342,65900.0],["2017-11-08",53.1868,53.4184,52.3763,53.1868,61800.0],["2017-11-09",52.6464,53.3026,51.6043,52.4149,76800.0],["2017-11-10",52.6464,52.7236,52.2605,52.5306,51100.0],["2017-11-13",52.1061,53.4956,52.1061,53.1482,68300.0],["2017-11-14",52.9166,53.8043,52.9166,53.3798,67500.0],["2017-11-15",52.9938,53.9587,52.9552,53.4956,56700.0],["2017-11-16",53.8044,54.1131,53.1482,53.264,96200.0],["2017-11-17",52.9552,53.071,52.6464,52.8394,122800.0],["2017-11-20",53.0324,53.6886,52.9552,53.65,74800.0],["2017-11-21",53.8043,54.4605,53.8043,54.0359,160400.0],["2017-11-22",54.2675,54.5609,53.9433,54.0746,48600.0],["2017-11-24",54.2289,54.5609,53.5342,53.65,27900.0],["2017-11-27",53.4184,54.3061,53.2254,53.3026,69400.0],["2017-11-28",53.457,55.3868,53.457,55.3482,111400.0],["2017-11-29",55.657,58.436,54.4682,57.471,121200.0],["2017-11-30",57.9342,58.2816,56.0044,56.1202,97900.0],["2017-12-01",56.1588,56.1588,53.1868,55.1939,125600.0],["2017-12-04",56.3131,57.2395,55.5026,55.7728,114800.0],["2017-12-05",55.7728,55.8886,54.7693,54.7693,54900.0],["2017-12-06",54.6149,55.3482,54.4219,54.4991,39700.0],["2017-12-07",54.7307,55.1553,54.3447,54.5377,66400.0],["2017-12-08",54.9237,54.9237,53.65,53.65,59100.0],["2017-12-11",53.65,54.0128,53.1868,53.264,44800.0],["2017-12-12",53.5342,54.3447,53.264,53.843,49700.0],["2017-12-13",53.9201,54.7307,53.4878,53.8815,51800.0],["2017-12-14",53.9587,54.5763,52.878,53.1096,67100.0],["2017-12-15",53.071,55.1167,53.071,54.4219,308900.0],["2017-12-18",56.0044,57.3167,55.6184,56.4676,106900.0],["2017-12-19",56.8149,56.8149,55.7342,56.236,66100.0],["2017-12-20",56.4675,56.4675,55.1552,55.6184,49900.0],["2017-12-21",55.9272,56.2746,55.6184,56.1202,41200.0],["2017-12-22",56.2132,56.2132,55.4766,55.4766,35100.0],["2017-12-26",55.5929,55.7868,54.6625,55.5154,56400.0],["2017-12-27",55.5929,55.748,55.1277,55.1665,62700.0],["2017-12-28",55.2052,55.3603,54.7013,55.2828,71000.0],["2017-12-29",55.3216,55.8643,54.1585,54.1585,72200.0],["2018-01-02",54.3136,54.8176,53.4219,53.8871,77500.0],["2018-01-03",53.8096,54.3136,53.4995,53.9647,56100.0],["2018-01-04",54.1973,55.089,53.8096,53.9647,46700.0],["2018-01-05",54.3911,55.0502,54.081,55.0502,74700.0],["2018-01-08",54.6625,54.9726,54.4687,54.585,80800.0],["2018-01-09",54.74,55.3603,54.3369,55.2053,120400.0],["2018-01-10",54.9727,56.19,54.9727,55.5929,65400.0],["2018-01-11",55.5929,56.7172,55.5929,56.5621,88200.0],["2018-01-12",56.9886,57.5313,56.5234,57.2212,79000.0],["2018-01-16",57.2987,57.8415,56.5776,56.911,79900.0],["2018-01-17",57.0273,57.919,56.6396,57.3375,66000.0],["2018-01-18",57.2599,57.2987,56.0194,56.1744,124800.0],["2018-01-19",54.2748,57.1436,54.2748,57.0273,197300.0],["2018-01-22",56.6397,57.415,56.314,57.1049,72100.0],["2018-01-23",56.756,57.415,56.5621,56.911,80900.0],["2018-01-24",57.1049,57.7639,56.252,56.3295,95400.0],["2018-01-25",56.756,56.756,55.4379,56.0582,89800.0],["2018-01-26",56.1357,56.1357,55.5542,55.9806,39200.0],["2018-01-29",56.0194,56.756,55.6317,55.6705,66100.0],["2018-01-30",55.4766,55.9031,54.9726,55.4766,73300.0],["2018-01-31",55.7092,56.0194,55.0502,55.3216,59700.0],["2018-02-01",55.244,55.9418,54.6625,55.9418,68800.0],["2018-02-02",55.6705,56.756,55.4766,55.6705,60800.0],["2018-02-05",55.1277,55.6705,53.073,53.1893,75500.0],["2018-02-06",51.9488,53.6933,51.8712,53.6158,107100.0],["2018-02-07",53.2281,54.1973,53.2281,53.8484,53000.0],["2018-02-08",53.9647,54.2361,53.1118,53.1893,106200.0],["2018-02-09",53.7708,54.2748,52.3752,53.8096,124100.0],["2018-02-12",54.0035,54.2748,53.3444,54.1585,78500.0],["2018-02-13",53.7708,54.1585,53.4995,54.1197,33300.0],["2018-02-14",53.6933,55.5154,53.6933,55.3991,63900.0],["2018-02-15",56.1357,56.1357,55.1277,55.3216,52400.0],["2018-02-16",55.2828,56.756,55.244,56.4846,56600.0],["2018-02-20",56.1744,56.8723,55.2052,55.2828,67200.0],["2018-02-21",55.4766,56.6939,54.585,55.748,52300.0],["2018-02-22",55.8643,55.9806,54.8563,54.9339,36400.0],["2018-02-23",55.244,55.8643,55.0114,55.7092,39200.0],["2018-02-26",55.748,56.2908,55.2518,56.2132,49200.0],["2018-02-27",56.4458,57.1049,55.4766,55.4766,63000.0],["2018-02-28",55.5929,55.9031,53.7321,53.8096,68500.0],["2018-03-01",53.7321,54.7013,53.4607,53.9647,52100.0],["2018-03-02",53.3444,55.3216,53.3444,55.2053,46500.0],["2018-03-05",54.8563,56.1744,53.9259,55.8255,54700.0],["2018-03-06",55.748,56.6397,55.244,56.4846,58100.0],["2018-03-07",56.1745,57.5701,56.0969,57.3763,53400.0],["2018-03-08",57.4538,57.4538,56.2365,56.4071,38500.0],["2018-03-09",56.9498,57.919,56.5621,57.8027,35400.0],["2018-03-12",58.0741,58.5393,57.6864,58.3067,60100.0],["2018-03-13",58.1516,58.6943,57.4926,58.0353,57800.0],["2018-03-14",58.5005,58.5005,57.3375,57.3763,53700.0],["2018-03-15",57.4538,58.1516,57.0273,58.1128,58500.0],["2018-03-16",58.1128,59.1983,58.0353,58.578,247700.0],["2018-03-19",58.5005,58.5005,57.2599,57.9577,76100.0],["2018-03-20",58.0741,58.5005,57.26,57.5701,38600.0],["2018-03-21",57.7639,58.2291,56.9886,57.8802,43000.0],["2018-03-22",57.3375,57.919,56.2908,56.2908,81500.0],["2018-03-23",56.548,57.1715,54.0538,54.0927,87100.0],["2018-03-26",55.067,55.8465,54.5994,55.6906,60500.0],["2018-03-27",55.6516,55.8075,54.4825,54.7163,103500.0],["2018-03-28",54.8722,56.3141,54.7163,55.8075,98000.0],["2018-03-29",56.1972,56.6805,55.6906,55.7685,134300.0],["2018-04-02",55.7295,55.9634,54.3655,54.6383,135800.0],["2018-04-03",54.9111,55.8075,54.6383,55.6906,102500.0],["2018-04-04",55.184,56.7818,55.184,56.5869,64000.0],["2018-04-05",56.8597,57.1715,56.1583,57.1715,112700.0],["2018-04-06",56.7428,57.3274,54.7553,55.4568,81600.0],["2018-04-09",55.7685,56.7039,55.3399,55.4178,61400.0],["2018-04-10",56.0413,56.8208,55.6126,56.6259,43000.0],["2018-04-11",56.4311,56.5714,55.8854,56.4311,40600.0],["2018-04-12",56.6259,57.6002,56.6259,57.4443,64100.0],["2018-04-13",57.6781,57.9899,56.47,56.5869,40700.0],["2018-04-16",56.8597,57.2884,56.5869,57.0936,50900.0],["2018-04-17",57.2105,57.3664,56.1193,56.6649,76600.0],["2018-04-18",56.9377,57.4599,56.6259,56.8208,97700.0],["2018-04-19",57.0546,57.7951,56.8208,57.6002,73300.0],["2018-04-20",54.2097,57.0156,54.0928,56.1193,111200.0],["2018-04-23",56.3531,56.9221,56.3531,56.6649,73800.0],["2018-04-24",56.6259,57.873,56.5869,57.4443,72700.0],["2018-04-25",57.2494,57.6002,56.7818,57.1325,52800.0],["2018-04-26",56.9767,57.4443,56.548,56.7818,54000.0],["2018-04-27",56.7428,57.5612,56.548,57.0156,65100.0],["2018-04-30",57.2884,57.3664,56.2596,56.3531,99900.0],["2018-05-01",56.3141,57.4833,55.5347,57.3664,87700.0],["2018-05-02",57.0156,58.2627,56.7818,58.0679,72000.0],["2018-05-03",57.7951,58.1069,56.8598,57.0156,88600.0],["2018-05-04",56.8597,58.2861,56.548,57.4833,95900.0],["2018-05-07",57.7561,58.0679,56.166,57.6392,51800.0],["2018-05-08",57.0936,58.3407,57.0936,58.2237,65600.0],["2018-05-09",58.3017,58.6524,57.9899,58.3407,67400.0],["2018-05-10",58.2237,58.5355,57.7951,58.2237,40700.0],["2018-05-11",58.3796,58.6914,57.6781,58.1458,52500.0],["2018-05-14",58.3407,58.3407,57.3274,57.4053,68000.0],["2018-05-15",57.5223,58.0289,57.3274,57.7171,110000.0],["2018-05-16",57.912,58.0912,57.2884,57.9509,152000.0],["2018-05-17",57.7171,58.9252,57.7171,58.8083,80600.0],["2018-05-18",59.0811,59.237,58.3017,58.3407,230600.0],["2018-05-21",58.4576,59.5878,58.4576,59.4709,86600.0],["2018-05-22",59.7047,60.4451,58.9252,60.0164,67200.0],["2018-05-23",60.0554,60.3282,59.7437,59.9775,75800.0],["2018-05-24",60.0944,60.0944,59.1045,59.9385,75100.0],["2018-05-25",59.6267,60.1723,59.4708,59.8606,46300.0],["2018-05-29",59.5098,59.8216,58.9642,59.6657,109000.0],["2018-05-30",60.2113,61.3415,59.8216,60.9518,89700.0],["2018-05-31",61.0297,61.5363,60.4451,61.0687,115000.0],["2018-06-01",61.8871,63.2511,61.6533,62.1209,115300.0],["2018-06-04",62.3548,62.9783,61.9261,62.9004,74700.0],["2018-06-05",62.5496,63.5629,62.4327,63.5239,77700.0],["2018-06-06",63.4849,64.732,63.2901,64.6151,80900.0],["2018-06-07",64.5761,64.8879,64.1085,64.4203,78600.0],["2018-06-08",64.5761,65.0048,62.3548,64.4592,87400.0],["2018-06-11",64.81,65.0828,63.6018,63.9136,44900.0],["2018-06-12",64.2254,64.2254,62.8224,63.0952,49300.0],["2018-06-13",62.6665,63.7032,62.5496,63.0173,65300.0],["2018-06-14",63.3291,63.3291,62.3548,63.2511,58800.0],["2018-06-15",62.7445,63.407,62.3548,62.5886,208400.0],["2018-06-18",62.5886,63.2511,61.9261,63.0563,71500.0],["2018-06-19",62.6275,63.9916,62.6275,63.7188,58200.0],["2018-06-20",63.9916,64.4203,63.7577,64.1864,66200.0],["2018-06-21",64.3033,64.6541,63.5629,64.1864,51100.0],["2018-06-22",64.4592,64.771,63.1732,64.0695,227600.0],["2018-06-25",63.6798,63.9136,62.9003,63.2901,61700.0],["2018-06-26",63.368,63.6798,62.8614,63.0952,111000.0],["2018-06-27",63.1342,66.1194,61.965,62.004,83100.0],["2018-06-28",62.2379,62.5496,61.8092,61.9261,72200.0],["2018-06-29",62.302,62.302,61.1272,61.4013,104400.0],["2018-07-02",61.0097,62.067,61.0097,61.9104,103900.0],["2018-07-03",62.067,62.302,61.6754,61.7537,54500.0],["2018-07-05",62.1062,62.1454,61.4013,62.1454,56300.0],["2018-07-06",62.067,62.8894,61.8712,62.5761,62800.0],["2018-07-09",62.8502,63.9075,62.7327,63.5159,110100.0],["2018-07-10",63.8683,63.8683,62.302,62.6544,55800.0],["2018-07-11",62.4586,69.0373,62.3803,62.4195,46200.0],["2018-07-12",62.6936,62.8111,61.2447,61.9496,43500.0],["2018-07-13",61.6755,62.3412,61.4405,61.4797,33500.0],["2018-07-16",61.7146,62.302,61.5971,62.1845,49400.0],["2018-07-17",62.2628,62.7719,62.067,62.3803,38500.0],["2018-07-18",62.3803,62.8894,62.3803,62.6936,59100.0],["2018-07-19",62.3803,66.492,62.3803,63.9467,93800.0],["2018-07-20",66.9619,69.3114,65.3955,69.0373,276500.0],["2018-07-23",70.917,74.4021,70.5254,70.9953,215900.0],["2018-07-24",70.9953,71.3085,70.1729,70.6037,189700.0],["2018-07-25",70.4471,70.917,69.6247,70.4079,97300.0],["2018-07-26",70.6429,71.2694,69.3976,70.7212,86900.0],["2018-07-27",70.6037,70.8387,69.7422,69.938,68600.0],["2018-07-30",69.8988,70.3296,69.3506,69.3898,71800.0],["2018-07-31",69.3114,69.938,68.5283,69.2331,90000.0],["2018-08-01",69.5464,70.0163,69.194,69.938,67900.0],["2018-08-02",69.4681,70.2904,69.4681,70.2121,54800.0],["2018-08-03",70.2121,70.2513,68.959,68.9982,61700.0],["2018-08-06",68.9982,69.1157,68.4891,68.9982,62600.0],["2018-08-07",68.9982,69.6247,68.8024,68.9199,44900.0],["2018-08-08",68.8807,69.9772,68.3716,68.8415,113700.0],["2018-08-09",68.959,69.0373,68.4108,68.9199,49300.0],["2018-08-10",68.6066,68.9199,68.2385,68.6458,79500.0],["2018-08-13",68.4108,68.9982,68.2933,68.3325,82900.0],["2018-08-14",68.4891,69.7422,68.4891,69.5856,293000.0],["2018-08-15",69.4681,70.4862,69.0373,69.2723,79600.0],["2018-08-16",69.6247,70.8778,69.6247,70.7212,57100.0],["2018-08-17",70.3687,70.9953,68.1993,70.6037,55800.0],["2018-08-20",70.682,71.0344,69.8597,70.4862,54200.0],["2018-08-21",70.4862,71.661,70.4862,70.9561,103100.0],["2018-08-22",70.917,71.1128,70.4862,70.917,59400.0],["2018-08-23",70.7995,70.8778,70.2513,70.8387,59700.0],["2018-08-24",70.5645,71.1519,70.494,70.7603,31900.0],["2018-08-27",71.0344,71.3086,70.4079,70.5645,40700.0],["2018-08-28",70.8386,70.8386,70.2513,70.5254,51600.0],["2018-08-29",70.6429,70.6429,69.8988,70.2904,78700.0],["2018-08-30",70.3296,71.1128,69.9772,70.682,50600.0],["2018-08-31",70.3296,71.4496,70.2904,71.3477,51700.0],["2018-09-04",71.2302,71.8959,70.6037,71.5435,52000.0],["2018-09-05",71.7002,72.1701,71.5044,72.0917,63700.0],["2018-09-06",71.9351,72.4442,71.5827,71.8568,88300.0],["2018-09-07",71.896,72.5225,71.6219,72.3659,48300.0],["2018-09-10",72.2875,72.64,71.5044,71.8568,59000.0],["2018-09-11",71.6218,72.3267,71.6218,71.7393,72700.0],["2018-09-12",71.5435,71.5435,70.4079,70.5254,104700.0],["2018-09-13",70.4862,70.7995,70.0946,70.6037,80400.0],["2018-09-14",70.5645,71.5827,70.3139,71.5043,67400.0],["2018-09-17",70.917,71.0344,70.1338,70.1338,62200.0],["2018-09-18",70.0555,70.4079,69.6247,70.1338,42500.0],["2018-09-19",69.938,70.682,69.8205,69.9772,94600.0],["2018-09-20",70.3296,71.1519,70.2513,70.4471,56200.0],["2018-09-21",69.5856,70.3296,68.5283,68.8415,478800.0],["2018-09-24",68.5674,68.9199,67.5493,67.6668,152400.0],["2018-09-25",67.7843,67.7843,66.4137,67.0402,205700.0],["2018-09-26",66.8445,66.9228,65.3956,65.5131,153100.0],["2018-09-27",65.7088,65.7871,64.7298,64.769,147500.0],["2018-09-28",64.7926,65.2647,64.5959,64.9893,155500.0],["2018-10-01",65.3119,65.3119,63.8721,64.1002,94100.0],["2018-10-02",64.1474,64.3363,63.1403,63.8406,154000.0],["2018-10-03",64.0294,66.4528,64.0058,66.2167,173000.0],["2018-10-04",66.4449,67.2081,65.839,66.0829,157100.0],["2018-10-05",66.4213,66.9406,65.4535,66.0672,190300.0],["2018-10-08",65.9413,66.673,65.3355,66.3977,88800.0],["2018-10-09",66.319,66.7439,66.0908,66.2482,123100.0],["2018-10-10",66.3426,66.7281,65.2175,65.3985,115800.0],["2018-10-11",65.0601,65.7761,63.2269,63.2348,136800.0],["2018-10-12",64.0452,64.0452,60.8901,62.5975,250500.0],["2018-10-15",62.5345,63.3921,62.1883,62.9122,117400.0],["2018-10-16",63.1561,64.2891,61.8894,62.9594,122200.0],["2018-10-17",62.7076,63.6045,62.086,63.1089,54200.0],["2018-10-18",62.8728,64.0766,62.7312,63.8957,175200.0],["2018-10-19",63.7383,65.3355,63.4551,64.4386,143900.0],["2018-10-22",64.832,65.6502,62.566,62.6211,151600.0],["2018-10-23",61.8343,62.8886,60.8036,61.3228,166300.0],["2018-10-24",61.2127,61.2127,58.0498,58.1914,115100.0],["2018-10-25",58.5848,60.0876,57.6249,59.7256,119400.0],["2018-10-26",59.4975,60.2921,58.6163,59.7807,124300.0],["2018-10-29",60.4652,61.6612,60.0325,60.6226,85600.0],["2018-10-30",60.9845,62.1018,60.536,62.0939,83000.0],["2018-10-31",62.8256,63.1089,61.6376,61.7241,102200.0],["2018-11-01",62.1568,62.3929,61.3543,61.9444,93900.0],["2018-11-02",62.3299,63.5101,62.3221,62.983,135000.0],["2018-11-05",62.747,63.2977,61.7792,62.2591,117200.0],["2018-11-06",62.0231,63.455,61.9444,63.2111,56300.0],["2018-11-07",63.1246,63.8799,62.0467,63.3528,99800.0],["2018-11-08",63.282,63.9507,62.9672,63.3921,73800.0],["2018-11-09",63.3292,63.7068,61.9129,62.4008,55200.0],["2018-11-12",62.4086,62.8099,61.8893,61.9287,57700.0],["2018-11-13",62.1726,63.2662,62.0309,62.1254,71100.0],["2018-11-14",62.5424,62.7312,60.4495,60.7328,86000.0],["2018-11-15",60.3708,62.4086,59.9853,62.3378,107800.0],["2018-11-16",61.8028,63.2505,61.8028,63.2111,148900.0],["2018-11-19",62.8886,63.4,61.7084,62.1018,70100.0],["2018-11-20",61.8657,62.2276,60.7957,61.8343,111100.0],["2018-11-21",61.85,62.92,61.3858,61.8421,64300.0],["2018-11-23",61.6454,62.7312,61.3386,62.1883,37500.0],["2018-11-26",62.6919,63.5652,62.1647,62.7312,66300.0],["2018-11-27",62.1883,62.8807,61.252,61.6061,99900.0],["2018-11-28",61.6927,62.9673,60.8665,62.865,72900.0],["2018-11-29",62.5345,63.0616,61.7241,62.3063,53300.0],["2018-11-30",62.3064,63.5652,62.3064,63.2348,117100.0],["2018-12-03",63.5731,63.7304,61.8028,63.1561,133600.0],["2018-12-04",62.8728,63.1246,58.4668,58.5533,124800.0],["2018-12-06",57.8295,58.8995,57.1764,58.7894,137900.0],["2018-12-07",58.9153,59.8988,58.278,59.0962,100300.0],["2018-12-10",58.9467,59.0805,57.4833,58.4589,129400.0],["2018-12-11",58.8838,59.5132,58.0026,58.4747,70700.0],["2018-12-12",59.0883,60.1741,58.4432,59.4503,111200.0],["2018-12-13",59.466,59.8987,57.5777,57.6564,82800.0],["2018-12-14",57.2079,58.3802,56.2323,56.3503,78100.0],["2018-12-17",55.6658,57.4361,55.6658,56.311,122800.0],["2018-12-18",56.665,57.4046,55.6186,55.8389,95700.0],["2018-12-19",55.8389,56.1851,53.5886,54.3676,149900.0],["2018-12-20",54.2338,56.0041,52.0229,55.9884,192900.0],["2018-12-21",55.8153,55.9254,54.1787,54.8396,618100.0],["2018-12-24",54.5485,55.0521,52.8884,52.8884,68300.0],["2018-12-26",52.9985,54.9734,52.613,54.9419,118000.0],["2018-12-27",54.2653,54.7295,52.9592,54.6744,86800.0],["2018-12-28",54.8959,55.5209,54.3184,55.1175,98900.0],["2018-12-31",55.3706,55.7583,54.5557,55.6238,113100.0],["2019-01-02",55.0779,57.0399,54.7061,57.032,164500.0],["2019-01-03",56.8184,57.7677,56.312,56.6443,95400.0],["2019-01-04",57.2772,58.7487,57.1111,58.3294,92200.0],["2019-01-07",58.2819,59.0335,57.7677,58.638,69000.0],["2019-01-08",59.3104,59.7218,58.3215,59.6427,89200.0],["2019-01-09",59.3341,59.3499,56.6997,57.0082,130900.0],["2019-01-10",56.6048,57.3405,55.695,56.5652,104600.0],["2019-01-11",56.2092,57.1981,56.1696,56.8025,76600.0],["2019-01-14",56.6048,57.293,56.5415,56.5889,55900.0],["2019-01-15",56.4149,57.206,55.7345,57.1823,137600.0],["2019-01-16",56.9608,58.4322,56.85,58.1474,97000.0],["2019-01-17",58.1158,59.2788,57.9892,59.1126,159100.0],["2019-01-18",54.5874,60.4338,54.5874,60.323,282900.0],["2019-01-22",59.8088,61.4781,59.6901,61.2724,172400.0],["2019-01-23",61.6284,61.7075,60.9797,61.3119,148300.0],["2019-01-24",61.0825,61.66,60.236,61.5888,94000.0],["2019-01-25",61.7075,62.1268,61.2803,61.6521,84100.0],["2019-01-28",61.7787,62.4353,61.6205,62.2375,102300.0],["2019-01-29",62.3167,62.9258,61.929,62.38,92200.0],["2019-01-30",62.554,63.0366,62.1031,62.9654,168900.0],["2019-01-31",62.9496,63.1394,62.4512,63.1157,169700.0],["2019-02-01",62.9337,63.9701,62.641,63.9305,154300.0],["2019-02-04",63.5824,64.3815,63.3055,64.2707,118200.0],["2019-02-05",64.2232,64.8561,63.7169,64.0887,112300.0],["2019-02-06",63.7881,64.3419,63.7881,64.3024,59500.0],["2019-02-07",64.421,64.872,63.804,64.4052,101800.0],["2019-02-08",64.1283,64.6979,63.2106,63.5429,126700.0],["2019-02-11",63.8989,64.4527,63.5033,64.4527,54300.0],["2019-02-12",64.7137,64.9985,63.9622,64.2391,91300.0],["2019-02-13",64.421,64.6742,63.9068,64.3656,70500.0],["2019-02-14",64.073,64.2154,63.0603,63.8752,102000.0],["2019-02-15",64.1837,65.4732,63.6932,65.315,80300.0],["2019-02-19",64.9036,66.1932,64.7217,65.9163,76400.0],["2019-02-20",65.6552,66.8973,65.6552,66.8656,78200.0],["2019-02-21",66.8023,66.8656,65.8372,66.4305,51000.0],["2019-02-22",66.4463,67.2295,66.0428,66.8498,51300.0],["2019-02-25",67.2454,67.3482,66.478,66.5254,98400.0],["2019-02-26",66.3356,66.9526,65.7818,65.9321,57000.0],["2019-02-27",66.0429,67.008,65.6948,67.008,84500.0],["2019-02-28",66.9764,67.546,66.7469,67.3482,69700.0],["2019-03-01",67.5618,68.0048,67.2295,67.6488,76700.0],["2019-03-04",67.5301,68.0286,67.1346,67.4036,182700.0],["2019-03-05",67.4115,67.4115,66.5254,66.9131,52700.0],["2019-03-06",66.8498,66.9764,64.785,64.9195,72900.0],["2019-03-07",65.1568,65.1568,63.5191,63.8198,81100.0],["2019-03-08",63.3847,64.2074,63.3293,63.7169,61100.0],["2019-03-11",64.0888,64.9036,63.7011,64.7691,90800.0],["2019-03-12",64.9669,64.9669,64.0809,64.2074,35100.0],["2019-03-13",64.516,64.8483,64.1837,64.4764,60300.0],["2019-03-14",64.8087,64.8087,62.6173,64.3973,65300.0],["2019-03-15",61.1695,64.6979,61.1695,63.6536,231400.0],["2019-03-18",63.9543,64.5397,63.6932,64.0017,121300.0],["2019-03-19",64.3894,64.3894,62.6489,62.8071,116800.0],["2019-03-20",62.6015,63.0366,61.3278,61.4069,71700.0],["2019-03-21",61.4148,62.6331,61.0271,61.8262,107900.0],["2019-03-22",61.2613,62.1603,58.8745,59.1927,117400.0],["2019-03-25",59.2961,60.3782,58.962,59.32,163200.0],["2019-03-26",59.6223,61.8898,59.6223,61.7705,350600.0],["2019-03-27",61.5716,63.6083,61.4284,63.115,230500.0],["2019-03-28",63.115,64.4596,63.115,64.197,234800.0],["2019-03-29",64.4437,64.4755,63.1071,64.4516,1551400.0],["2019-04-01",65.0881,66.56,64.9051,66.5441,154500.0],["2019-04-02",66.0429,66.5441,65.653,66.2258,147600.0],["2019-04-03",66.8305,67.6181,66.5202,67.5624,226100.0],["2019-04-04",67.3238,68.1751,67.1408,67.9762,215400.0],["2019-04-05",68.2626,68.3899,67.7136,68.0875,148200.0],["2019-04-08",68.0796,68.4137,67.5863,68.4137,214600.0],["2019-04-09",67.6102,68.1591,67.2442,67.3874,148500.0],["2019-04-10",67.1805,68.4615,66.8703,68.3899,186100.0],["2019-04-11",68.6604,68.8991,68.1273,68.5649,122000.0],["2019-04-12",69.0343,69.7265,68.5092,69.4958,149500.0],["2019-04-15",69.2809,69.2809,67.9443,68.0637,93700.0],["2019-04-16",68.5331,68.8672,67.8489,68.7877,197200.0],["2019-04-17",68.8195,68.8195,67.6897,67.7693,171300.0],["2019-04-18",67.6261,67.8091,66.8066,67.1169,160700.0],["2019-04-22",67.5783,67.5783,62.7331,63.6242,282500.0],["2019-04-23",63.3855,64.5232,62.8923,63.664,414300.0],["2019-04-24",63.3537,63.9822,62.8843,63.6799,141900.0],["2019-04-25",63.3776,63.839,62.8923,63.5128,117900.0],["2019-04-26",63.5049,64.1493,63.3139,64.0857,87600.0],["2019-04-29",64.3323,64.7619,63.6083,64.0459,113200.0],["2019-04-30",64.2289,64.4675,63.2821,63.8311,183700.0],["2019-05-01",63.8231,64.2686,62.94,63.0434,278600.0],["2019-05-02",63.2423,64.1414,63.1707,63.7754,138800.0],["2019-05-03",64.1891,65.1995,64.1334,65.104,102000.0],["2019-05-06",64.3403,65.3109,64.0141,65.2552,186700.0],["2019-05-07",62.3513,64.7222,62.3513,63.4015,133200.0],["2019-05-08",63.3855,64.1254,62.8366,63.0355,91200.0],["2019-05-09",62.6217,63.656,62.4228,63.5446,79000.0],["2019-05-10",63.1946,63.7594,62.5979,63.6083,121400.0],["2019-05-13",62.6058,62.9241,61.4363,61.7625,169000.0],["2019-05-14",61.7784,63.0594,61.492,62.7172,99300.0],["2019-05-15",62.1921,62.4388,61.2215,61.85,57800.0],["2019-05-16",62.1921,62.8525,62.1921,62.4229,42500.0],["2019-05-17",61.9376,62.5343,61.3329,61.3488,82100.0],["2019-05-20",61.1101,61.8421,60.8157,61.3329,64200.0],["2019-05-21",61.492,61.8421,60.8078,61.5238,91100.0],["2019-05-22",61.2136,61.5159,60.5134,60.776,66600.0],["2019-05-23",60.1395,60.1395,58.2221,58.5005,118100.0],["2019-05-24",58.8347,59.8372,58.7949,59.7258,62800.0],["2019-05-28",59.4075,59.4075,58.3812,58.4926,98300.0],["2019-05-29",57.9834,58.2459,57.5299,58.0152,116600.0],["2019-05-30",58.1346,58.2619,56.44,56.8059,82500.0],["2019-05-31",56.1217,56.1217,54.9522,55.1749,90900.0],["2019-06-03",55.2943,56.2092,55.1829,55.7876,117900.0],["2019-06-04",56.424,57.5697,55.5091,57.4344,78300.0],["2019-06-05",57.2833,57.5697,56.2729,56.8377,71800.0],["2019-06-06",56.7582,57.3867,55.3181,56.066,56100.0],["2019-06-07",56.0819,56.0819,55.3818,55.4932,108100.0],["2019-06-10",55.883,56.7582,54.0691,56.1774,96300.0],["2019-06-11",56.6945,57.1003,56.1456,56.4718,80300.0],["2019-06-12",56.3445,57.1799,56.0024,56.8457,74900.0],["2019-06-13",57.1003,57.6254,56.7264,56.9093,81500.0],["2019-06-14",56.9412,57.4265,56.6309,57.1401,76800.0],["2019-06-17",57.2753,57.5856,56.074,57.0605,116600.0],["2019-06-18",57.0685,58.6597,57.0685,58.4449,80100.0],["2019-06-19",58.4926,59.7815,58.4926,59.3518,121700.0],["2019-06-20",59.6144,60.0838,58.5324,59.7417,188500.0],["2019-06-21",59.4951,60.4418,59.3837,59.7735,368400.0],["2019-06-24",59.5428,59.7735,58.8586,58.9859,191000.0],["2019-06-25",58.9063,59.3518,58.1505,58.9699,86300.0],["2019-06-26",59.2882,59.9008,58.6915,58.8029,95300.0],["2019-06-27",59.0336,59.7019,58.8904,59.5905,114400.0],["2019-06-28",59.9427,61.0871,59.7186,60.943,320700.0],["2019-07-01",61.4232,61.7913,60.2388,60.3508,159700.0],["2019-07-02",60.1027,60.4228,58.6222,59.1744,80900.0],["2019-07-03",59.5265,60.0147,59.3904,59.7666,55600.0],["2019-07-05",59.8706,60.6629,59.8706,60.5589,60300.0],["2019-07-08",60.0067,60.839,58.23,59.3664,57200.0],["2019-07-09",59.0623,59.7586,58.7342,59.7346,67500.0],["2019-07-10",59.8386,59.8386,58.8782,59.1503,60800.0],["2019-07-11",59.1584,60.0067,58.5101,59.4785,106400.0],["2019-07-12",59.2784,60.839,58.6782,58.7102,148400.0],["2019-07-15",58.9903,60.4549,57.5498,57.8379,81000.0],["2019-07-16",57.6138,58.342,57.6138,58.158,70900.0],["2019-07-17",57.7578,58.5981,57.6458,58.182,63700.0],["2019-07-18",58.246,59.0703,58.0539,58.6782,94300.0],["2019-07-19",59.3424,59.8626,58.9503,59.2704,226900.0],["2019-07-22",59.4465,59.6225,58.5982,59.6225,80500.0],["2019-07-23",59.6225,60.0147,58.286,59.1664,115800.0],["2019-07-24",58.8062,60.927,58.6462,60.7269,103500.0],["2019-07-25",60.887,61.5193,60.4549,60.935,118000.0],["2019-07-26",61.2792,62.4556,60.887,62.2395,144100.0],["2019-07-29",62.1435,62.2875,61.6153,61.7833,161700.0],["2019-07-30",61.3512,62.7437,61.2552,62.4876,117200.0],["2019-07-31",62.6237,63.1599,62.1835,62.2315,162700.0],["2019-08-01",62.2875,62.7117,59.3904,59.4545,141600.0],["2019-08-02",59.2304,59.4465,58.3981,59.3744,93900.0],["2019-08-05",58.3501,58.3501,56.4693,57.4217,149500.0],["2019-08-06",58.086,58.086,56.2933,57.1736,118200.0],["2019-08-07",56.3653,56.8295,55.8771,56.6934,119700.0],["2019-08-08",57.1576,58.31,56.7094,57.7978,73200.0],["2019-08-09",57.5257,57.8459,56.7655,57.0856,78900.0],["2019-08-12",56.5334,56.8535,56.0932,56.7975,63500.0],["2019-08-13",56.5654,58.334,56.4693,57.1656,56000.0],["2019-08-14",56.1172,56.1172,54.6046,55.0128,95000.0],["2019-08-15",55.2209,55.461,54.1325,54.2125,64800.0],["2019-08-16",54.6206,55.3649,54.5326,55.2209,111100.0],["2019-08-19",56.1732,56.8935,56.0612,56.4053,64800.0],["2019-08-20",56.0052,56.0772,55.1248,55.429,82200.0],["2019-08-21",56.0212,56.0212,55.1728,55.8371,67200.0],["2019-08-22",56.0132,56.1812,55.1648,55.1648,69600.0],["2019-08-23",54.9087,55.7891,53.044,53.2361,146800.0],["2019-08-26",53.7163,54.0524,53.036,53.4842,68600.0],["2019-08-27",53.8363,54.1004,51.9796,52.0837,114700.0],["2019-08-28",51.7636,53.6763,51.7636,53.2361,70800.0],["2019-08-29",53.8043,54.5726,53.7723,54.2285,69300.0],["2019-08-30",54.5966,54.6446,53.8443,54.1084,54800.0],["2019-09-03",53.4122,53.8523,52.796,53.1321,93900.0],["2019-09-04",53.8444,53.9404,53.0521,53.2281,85300.0],["2019-09-05",54.0444,55.8611,54.0444,55.0448,114000.0],["2019-09-06",54.8767,55.3809,54.7407,54.9808,82600.0],["2019-09-09",55.1889,58.15,55.0368,57.6938,87600.0],["2019-09-10",57.7258,58.8462,57.3977,58.8302,111400.0],["2019-09-11",59.1344,60.1988,58.102,59.9187,120800.0],["2019-09-12",59.6786,60.4148,58.0619,60.0867,125700.0],["2019-09-13",60.6869,61.2471,59.8466,60.887,114400.0],["2019-09-16",60.3188,60.751,59.9027,60.0227,134400.0],["2019-09-17",59.9747,60.0627,58.7822,59.7426,95300.0],["2019-09-18",59.5825,60.4069,59.3264,60.1267,132500.0],["2019-09-19",60.3588,60.887,59.2224,59.2544,138900.0],["2019-09-20",59.3024,59.7666,58.8222,59.1664,371600.0],["2019-09-23",59.0143,59.8066,58.6222,59.3024,112000.0],["2019-09-24",59.4865,60.0467,58.5821,58.9503,134800.0],["2019-09-25",59.1984,60.2708,58.9023,59.9907,184300.0],["2019-09-26",59.9427,60.1107,59.3264,59.7346,107000.0],["2019-09-27",60.3867,60.8536,59.9761,60.4189,110500.0],["2019-09-30",60.4752,60.7811,59.8875,60.0968,135900.0],["2019-10-01",60.3786,61.0146,58.1003,58.6156,158200.0],["2019-10-02",58.2372,58.2372,56.9089,57.5127,125300.0],["2019-10-03",57.5448,57.5609,56.4178,57.2389,99400.0],["2019-10-04",57.4644,58.1647,56.8767,58.1647,69800.0],["2019-10-07",57.9232,58.5592,57.6817,58.3499,77500.0],["2019-10-08",57.5529,58.205,56.6512,56.6673,73900.0],["2019-10-09",57.2792,57.4241,56.6593,57.1423,79900.0],["2019-10-10",57.416,58.0681,57.3838,57.4643,61300.0],["2019-10-11",58.6075,59.4689,58.0681,58.6719,67200.0],["2019-10-14",58.2694,58.9134,57.3194,58.527,68000.0],["2019-10-15",58.7202,59.6702,57.7542,59.1308,66400.0],["2019-10-16",59.2596,60.0566,58.7122,59.8231,109700.0],["2019-10-17",60.2901,61.3527,59.5977,61.079,143100.0],["2019-10-18",61.2964,64.7017,50.1787,64.4441,270200.0],["2019-10-21",64.6454,65.708,64.4763,65.5792,133500.0],["2019-10-22",65.2411,66.98,64.7259,66.8351,133200.0],["2019-10-23",66.4165,66.658,65.8771,66.658,105300.0],["2019-10-24",66.811,66.811,65.3458,65.9335,70600.0],["2019-10-25",65.7402,66.3118,65.3458,65.9335,119600.0],["2019-10-28",65.9093,67.1249,65.7322,66.811,104400.0],["2019-10-29",66.8109,68.0507,66.4165,67.9461,131500.0],["2019-10-30",67.6643,67.9541,66.6419,67.5274,83100.0],["2019-10-31",67.0847,67.0847,65.4021,66.0784,124300.0],["2019-11-01",66.666,67.0042,66.2394,66.9639,110200.0],["2019-11-04",67.6241,67.8092,67.1813,67.7609,95800.0],["2019-11-05",68.1232,68.9363,67.6402,68.9202,98800.0],["2019-11-06",68.7672,68.8799,67.5596,67.9622,118400.0],["2019-11-07",68.9041,69.5079,60.7973,68.6223,87800.0],["2019-11-08",68.7753,69.0248,68.1312,68.6867,84900.0],["2019-11-11",68.6384,68.9685,68.1071,68.3888,67700.0],["2019-11-12",68.3003,69.2664,67.5597,68.8397,91100.0],["2019-11-13",68.2922,68.7592,67.6804,68.4935,80500.0],["2019-11-14",68.4532,68.8477,67.9058,68.6384,97200.0],["2019-11-15",69.1536,69.2341,67.938,68.5982,158400.0],["2019-11-18",68.2761,68.2761,67.3745,67.9944,67700.0],["2019-11-19",68.0266,68.7511,67.5436,68.4694,79400.0],["2019-11-20",68.1956,68.6384,67.4711,68.0185,131300.0],["2019-11-21",67.6965,67.8253,66.3199,66.827,184500.0],["2019-11-22",66.7465,67.3262,66.4567,66.8914,103700.0],["2019-11-25",67.2054,68.244,66.5292,67.8575,153600.0],["2019-11-26",67.8334,68.5821,65.3297,68.1232,130700.0],["2019-11-27",68.3647,68.727,67.6562,68.1795,86100.0],["2019-11-29",67.8897,68.2842,67.3584,67.7851,37600.0],["2019-12-02",68.0507,68.091,66.5292,67.4228,147900.0],["2019-12-03",66.7948,66.7948,65.9093,66.5614,106200.0],["2019-12-04",66.9156,67.6723,66.6419,67.0847,115100.0],["2019-12-05",67.1088,67.3986,66.5775,66.7868,157200.0],["2019-12-06",67.5838,68.2037,67.5838,67.7529,142100.0],["2019-12-09",67.4872,67.5597,66.1025,67.0927,106800.0],["2019-12-10",67.1893,67.3906,66.9317,67.302,92000.0],["2019-12-11",67.5435,67.6723,66.9076,67.302,66500.0],["2019-12-12",67.5838,68.9443,67.0444,68.5499,121300.0],["2019-12-13",68.4613,68.9524,67.5677,68.0427,115200.0],["2019-12-16",68.2842,69.2261,68.2842,68.9202,110000.0],["2019-12-17",69.21,69.5964,68.7672,69.5159,124400.0],["2019-12-18",69.693,70.1277,69.1697,69.4434,105200.0],["2019-12-19",69.4354,69.6286,69.0812,69.2825,131400.0],["2019-12-20",69.6045,69.7816,69.1053,69.21,596100.0],["2019-12-23",69.5481,69.5481,68.26,68.5499,161900.0],["2019-12-24",68.566,68.566,67.8173,67.9622,106300.0],["2019-12-26",67.9621,68.6303,67.7609,68.5659,77100.0],["2019-12-27",68.5983,68.7764,67.6758,67.7972,98600.0],["2019-12-30",68.1694,68.4608,67.4007,67.7163,100900.0],["2019-12-31",67.7082,68.0076,67.3521,67.3683,156600.0],["2020-01-02",67.8134,67.8943,66.8099,67.514,167500.0],["2020-01-03",66.8099,67.4411,66.0735,67.255,169200.0],["2020-01-06",66.6481,67.0527,66.0735,66.6643,94100.0],["2020-01-07",66.2839,66.2839,65.4261,65.7175,77700.0],["2020-01-08",65.7013,66.729,65.7013,66.462,195900.0],["2020-01-09",66.9799,66.9799,65.8874,65.9602,165000.0],["2020-01-10",66.114,66.2677,64.9406,65.7094,177500.0],["2020-01-13",65.6689,66.1383,65.4181,65.9198,112400.0],["2020-01-14",65.7094,66.2677,65.3452,65.8631,163400.0],["2020-01-15",65.5718,65.7822,64.625,64.9487,139700.0],["2020-01-16",65.1186,66.0573,64.8192,65.9279,128300.0],["2020-01-17",66.5591,66.5591,63.2736,64.7788,334200.0],["2020-01-21",64.4713,64.7383,63.5245,63.7915,181000.0],["2020-01-22",63.751,63.9048,62.4482,62.6424,105000.0],["2020-01-23",62.4077,63.0308,61.9545,62.8123,133600.0],["2020-01-24",62.7395,62.7395,60.9754,61.4852,108000.0],["2020-01-27",60.2875,60.7974,60.0691,60.2794,107400.0],["2020-01-28",61.3234,61.3234,59.8263,59.972,123100.0],["2020-01-29",59.9719,59.9962,58.5315,58.6772,156500.0],["2020-01-30",58.2645,59.4621,57.5766,59.3812,109600.0],["2020-01-31",58.9847,59.0494,58.2159,58.4263,139800.0],["2020-02-03",58.5072,59.4055,58.5072,59.1465,174700.0],["2020-02-04",60.2066,60.8783,59.8425,60.3846,102500.0],["2020-02-05",61.202,62.0193,61.0725,61.8736,120600.0],["2020-02-06",62.0517,62.254,60.3847,60.4979,103000.0],["2020-02-07",60.0286,61.0482,59.6725,60.2714,103500.0],["2020-02-10",59.9558,60.8378,59.9153,60.8378,159800.0],["2020-02-11",61.1696,61.7765,61.0563,61.2505,152700.0],["2020-02-12",61.8008,61.8008,61.0401,61.5904,101100.0],["2020-02-13",61.1777,62.6019,61.0401,62.5291,97300.0],["2020-02-14",62.3268,62.6748,61.8655,62.1973,104100.0],["2020-02-18",61.9222,62.3511,61.1291,61.5742,120100.0],["2020-02-19",61.639,62.5129,61.558,62.1488,145300.0],["2020-02-20",61.9141,62.9499,61.9141,62.7233,105300.0],["2020-02-21",62.5534,62.5534,61.4205,61.6875,111000.0],["2020-02-24",59.5997,59.9396,58.6044,58.7257,66800.0],["2020-02-25",58.6934,58.9523,57.2934,57.7142,178200.0],["2020-02-26",58.0945,58.6448,56.8159,56.9616,119600.0],["2020-02-27",55.6264,58.3049,55.3674,57.3177,267000.0],["2020-02-28",55.068,56.7593,53.6761,54.6472,226400.0],["2020-03-02",54.5987,57.8518,54.275,57.8518,203900.0],["2020-03-03",57.5928,58.4992,55.9258,56.298,164700.0],["2020-03-04",55.4403,56.3871,54.0241,56.209,228400.0],["2020-03-05",55.1085,55.8773,54.4125,54.8172,267000.0],["2020-03-06",52.8912,54.2669,50.8762,52.3005,212800.0],["2020-03-09",48.4971,50.5363,47.1538,47.2509,228300.0],["2020-03-10",48.9826,50.334,46.6359,49.9861,195600.0],["2020-03-11",48.3514,49.9375,47.6798,48.0358,171700.0],["2020-03-12",44.9769,47.1376,42.2256,42.3793,345000.0],["2020-03-13",45.3006,46.8463,43.3342,46.8301,306100.0],["2020-03-16",42.4926,47.8011,42.0637,44.8717,356600.0],["2020-03-17",45.4948,49.5572,44.5238,48.8046,549000.0],["2020-03-18",45.8994,51.1352,45.6162,49.3629,400300.0],["2020-03-19",48.6994,53.6195,47.8173,51.9768,371900.0],["2020-03-20",51.4022,54.2183,46.7249,48.8127,528600.0],["2020-03-23",48.9583,48.9583,40.8256,42.6544,323000.0],["2020-03-24",44.7989,46.911,44.3053,46.0047,455400.0],["2020-03-25",46.296,48.5456,44.459,46.8705,399700.0],["2020-03-26",47.2671,52.8265,47.2671,52.4785,275400.0],["2020-03-27",49.7889,53.0653,47.9552,51.1826,301400.0],["2020-03-30",51.6798,53.538,50.7181,52.723,281600.0],["2020-03-31",51.8265,52.9756,51.2397,52.4622,243300.0],["2020-04-01",50.0742,52.5111,50.0742,52.1606,490400.0],["2020-04-02",51.5005,55.3636,51.1663,55.0865,359700.0],["2020-04-03",54.3693,55.5674,50.9218,51.5168,326600.0],["2020-04-06",53.7499,55.3799,53.6929,55.0947,291400.0],["2020-04-07",55.8689,57.499,52.56,52.9675,234200.0],["2020-04-08",54.2634,55.2577,52.5763,54.8339,184800.0],["2020-04-09",56.0319,58.8193,55.6489,58.3791,179000.0],["2020-04-13",58.1999,58.2325,55.6326,56.3579,139400.0],["2020-04-14",57.556,58.3303,56.4394,58.2488,382100.0],["2020-04-15",56.6513,57.2055,53.864,54.1167,231700.0],["2020-04-16",54.133,55.1273,51.4434,53.0653,279100.0],["2020-04-17",53.8232,56.6024,53.8232,56.1053,201500.0],["2020-04-20",54.7279,56.5943,54.7279,55.5755,161600.0],["2020-04-21",53.9944,54.5649,53.4646,54.1411,195100.0],["2020-04-22",55.6407,55.9993,54.3204,54.7116,109600.0],["2020-04-23",54.785,55.7874,53.1386,55.1843,150600.0],["2020-04-24",55.6407,57.7108,52.9838,54.5486,246200.0],["2020-04-27",55.2495,58.7459,55.1843,57.7272,166700.0],["2020-04-28",58.4525,59.7891,58.4036,59.3164,177600.0],["2020-04-29",60.8731,63.8071,60.164,62.4461,262000.0],["2020-04-30",60.922,60.922,59.3816,59.4061,272300.0],["2020-05-01",58.1509,58.6726,56.3661,57.287,169600.0],["2020-05-04",56.6513,56.9692,55.2332,55.3881,195900.0],["2020-05-05",56.4639,56.6758,53.595,53.9048,129900.0],["2020-05-06",54.0678,54.2308,52.1117,53.1386,171800.0],["2020-05-07",54.3286,54.6953,51.7205,51.9161,127800.0],["2020-05-08",52.7719,54.6464,52.7719,54.3612,111300.0],["2020-05-11",53.1468,53.1468,51.2152,51.9976,141700.0],["2020-05-12",51.8428,51.8428,50.0498,50.1639,200200.0],["2020-05-13",50.1231,50.2046,46.3578,46.9364,253100.0],["2020-05-14",45.7628,46.9527,44.5403,46.3007,215200.0],["2020-05-15",45.9992,46.5778,45.2901,45.8688,189900.0],["2020-05-18",47.9552,50.93,47.784,50.5795,209000.0],["2020-05-19",50.2372,50.5958,48.7457,48.7865,138600.0],["2020-05-20",49.9683,52.7311,49.1043,52.6333,210800.0],["2020-05-21",52.4459,53.5951,52.4459,52.9431,153000.0],["2020-05-22",53.2364,53.4809,51.5086,51.9813,85500.0],["2020-05-26",54.1656,56.6921,53.6195,56.0564,155400.0],["2020-05-27",57.9146,61.1257,57.6375,60.5063,226800.0],["2020-05-28",61.0687,61.1176,57.882,58.4199,154400.0],["2020-05-29",57.393,57.8005,55.8689,56.6187,159300.0],["2020-06-01",57.0507,58.0369,56.4476,56.6758,162100.0],["2020-06-02",57.3685,57.7597,55.6163,56.1786,93900.0],["2020-06-03",57.4501,59.455,57.3441,58.151,173300.0],["2020-06-04",57.2952,60.4248,57.2545,59.5446,217600.0],["2020-06-05",61.1257,64.0842,60.4004,62.878,261500.0],["2020-06-08",61.8103,64.2065,61.6555,62.1689,194900.0],["2020-06-09",61.1257,62.4216,60.4574,61.248,213700.0],["2020-06-10",61.2072,61.2072,58.1917,58.2651,136700.0],["2020-06-11",55.4207,55.4207,51.802,52.1688,159400.0],["2020-06-12",54.7442,54.7442,51.8183,53.6114,209600.0],["2020-06-15",51.5575,55.111,51.0278,54.3775,158200.0],["2020-06-16",57.0344,57.4011,55.4533,55.763,187500.0],["2020-06-17",55.9423,56.5861,54.1656,54.1656,159900.0],["2020-06-18",53.2038,55.7874,53.2038,54.3204,163300.0],["2020-06-19",54.0596,55.6407,53.0653,55.1925,583000.0],["2020-06-22",54.6383,55.7385,53.9618,55.1925,135300.0],["2020-06-23",56.2031,56.5698,54.3856,54.4101,125700.0],["2020-06-24",51.4923,52.7882,50.8892,51.0685,196400.0],["2020-06-25",50.6529,52.5681,50.5306,52.5681,172000.0],["2020-06-26",51.4353,52.3137,49.9085,50.4996,257800.0],["2020-06-29",51.5421,53.3069,51.0085,52.9375,157600.0],["2020-06-30",53.0114,55.3427,52.9375,55.0718,132300.0],["2020-07-01",55.2606,55.2606,52.5681,52.6995,150500.0],["2020-07-02",54.4561,54.8748,52.4943,52.6502,131300.0],["2020-07-06",54.0129,54.5875,51.7637,52.3137,109500.0],["2020-07-07",51.7144,52.1249,50.7786,51.1973,150200.0],["2020-07-08",51.2301,51.7883,49.7279,50.754,123600.0],["2020-07-09",50.557,50.557,48.9317,49.8839,157800.0],["2020-07-10",49.9742,51.6241,49.9742,51.5174,107500.0],["2020-07-13",52.3465,53.2002,51.1891,52.3137,133200.0],["2020-07-14",52.1249,52.5271,50.9264,51.6077,119200.0],["2020-07-15",53.1345,55.0471,52.9786,54.3987,153600.0],["2020-07-16",54.0457,54.8501,53.2905,54.136,74900.0],["2020-07-17",53.9472,54.3166,52.7897,53.1017,108200.0],["2020-07-20",52.7159,53.3233,52.0428,52.051,81100.0],["2020-07-21",52.7487,55.5315,52.7487,55.2852,112600.0],["2020-07-22",55.1292,55.1292,53.7174,54.3494,89900.0],["2020-07-23",54.0293,55.7859,54.0293,55.474,113600.0],["2020-07-24",55.8188,56.8777,54.6203,54.8009,96300.0],["2020-07-27",54.6449,54.6449,52.8144,53.8076,68700.0],["2020-07-28",53.4136,54.3658,53.2741,53.2905,73400.0],["2020-07-29",53.4218,54.8666,53.1838,54.727,72200.0],["2020-07-30",53.6517,53.9144,52.6995,53.8487,51600.0],["2020-07-31",53.4711,53.6763,51.5092,52.9622,135400.0],["2020-08-03",53.4465,53.627,52.4368,52.6174,82100.0],["2020-08-04",52.6666,52.7159,51.304,52.1413,133700.0],["2020-08-05",52.839,54.3905,52.2562,54.0703,133800.0],["2020-08-06",54.0703,54.3412,53.0196,53.7502,59400.0],["2020-08-07",53.4136,56.2538,53.2741,56.2456,83300.0],["2020-08-10",56.3852,58.3634,56.3852,57.2471,91100.0],["2020-08-11",58.347,59.2418,56.9434,57.5015,137900.0],["2020-08-12",58.8313,58.8313,56.3113,57.05,67200.0],["2020-08-13",56.5247,56.6725,55.7038,55.9419,66000.0],["2020-08-14",55.318,56.8941,52.1249,56.4344,93400.0],["2020-08-17",56.1553,56.1553,55.4412,55.7695,68500.0],["2020-08-18",55.9173,55.9994,54.5136,54.9815,81100.0],["2020-08-19",55.1949,55.7695,53.9554,54.4315,108700.0],["2020-08-20",53.586,54.4233,52.8801,52.9129,68900.0],["2020-08-21",52.4368,53.1017,51.9032,52.2316,81100.0],["2020-08-24",52.8226,53.9308,51.6488,53.8323,103700.0],["2020-08-25",54.4479,54.4479,53.7338,53.8405,68700.0],["2020-08-26",54.1852,54.1852,52.5107,52.6092,54200.0],["2020-08-27",52.4614,54.177,52.2562,53.348,101600.0],["2020-08-28",54.0293,54.0293,52.3547,52.5025,65800.0],["2020-08-31",52.5353,52.7323,51.5503,51.5913,123300.0],["2020-09-01",51.1973,52.0428,50.8033,51.501,90500.0],["2020-09-02",51.1727,52.1741,51.0085,51.7473,70400.0],["2020-09-03",51.8786,53.5778,50.9264,51.2301,146400.0],["2020-09-04",52.3547,52.7077,50.4175,51.4353,197900.0],["2020-09-08",51.0003,51.5913,48.4556,48.9071,159100.0],["2020-09-09",49.375,49.4653,47.8235,47.9631,158600.0],["2020-09-10",48.0616,48.5131,46.7154,46.8139,150300.0],["2020-09-11",46.7893,46.8057,45.4677,46.1161,257200.0],["2020-09-14",46.7892,47.7825,46.3131,46.7892,154100.0],["2020-09-15",46.8385,47.1094,45.9766,46.502,217600.0],["2020-09-16",46.6087,46.6251,44.8438,45.0654,241600.0],["2020-09-17",44.3595,45.558,44.1214,44.6058,173100.0],["2020-09-18",44.9998,45.2214,43.8916,44.4908,518800.0],["2020-09-21",43.4812,43.8834,42.3894,43.0954,228400.0],["2020-09-22",43.1118,43.6782,42.135,42.3894,161600.0],["2020-09-23",42.2909,43.3416,41.2566,41.2895,166300.0],["2020-09-24",41.388,42.1924,40.879,41.4454,129300.0],["2020-09-25",41.2963,41.7519,41.0229,41.52,172700.0],["2020-09-28",41.9922,42.8123,41.636,41.7022,131800.0],["2020-09-29",41.578,42.4478,40.7993,41.9425,127700.0],["2020-09-30",42.0667,43.707,42.0667,43.3922,259100.0],["2020-10-01",43.1768,43.8644,42.6549,43.2017,138500.0],["2020-10-02",42.3401,44.3531,42.249,43.8147,157000.0],["2020-10-05",44.3117,45.2147,43.4171,44.991,111500.0],["2020-10-06",45.7449,47.0621,44.9827,45.8609,183100.0],["2020-10-07",46.1342,46.9792,45.4549,45.8443,138700.0],["2020-10-08",46.3331,46.7473,45.8194,46.1591,68300.0],["2020-10-09",46.7555,46.8715,45.5378,45.5958,109200.0],["2020-10-12",45.5626,45.8857,45.2064,45.5543,76500.0],["2020-10-13",44.5437,45.3224,43.823,44.0798,82100.0],["2020-10-14",43.9886,44.5603,42.6798,42.7295,124400.0],["2020-10-15",42.0999,43.5247,42.0999,43.3839,114400.0],["2020-10-16",43.2182,44.2703,42.8703,43.8561,235600.0],["2020-10-19",44.1378,44.1378,42.4809,42.5224,111000.0],["2020-10-20",42.9863,43.765,42.0833,43.0277,111600.0],["2020-10-21",43.152,43.6739,42.9034,43.3591,237300.0],["2020-10-22",43.0111,46.1839,43.0111,45.9934,408900.0],["2020-10-23",46.5981,48.9011,46.2005,48.1473,243700.0],["2020-10-26",48.5615,49.2077,48.0479,48.8763,204200.0],["2020-10-27",48.7934,49.3071,45.9934,48.1887,160400.0],["2020-10-28",47.1532,47.526,45.9354,46.2668,154800.0],["2020-10-29",45.9354,47.1946,44.7591,46.8135,140300.0],["2020-10-30",46.7307,47.6668,46.6064,47.4597,120400.0],["2020-11-02",48.0561,49.5721,47.468,49.481,161900.0],["2020-11-03",50.5497,51.6763,50.0278,51.2538,185100.0],["2020-11-04",50.268,50.7816,48.1638,48.3047,159700.0],["2020-11-05",48.313,49.2491,47.8573,49.0088,63600.0],["2020-11-06",49.5721,49.8372,48.2881,48.4538,82400.0],["2020-11-09",52.8278,58.1628,51.7591,56.2988,232000.0],["2020-11-10",57.2101,59.3805,56.0089,58.9663,181600.0],["2020-11-11",58.9663,58.9663,55.1722,56.0503,115100.0],["2020-11-12",55.1308,56.4065,53.6065,54.8243,106000.0],["2020-11-13",54.7994,57.2018,53.0266,56.829,97400.0],["2020-11-16",58.9083,59.6208,58.0634,59.1734,136800.0],["2020-11-17",58.287,59.0326,56.9698,58.6681,111700.0],["2020-11-18",59.0823,59.5545,57.2598,57.2681,98700.0],["2020-11-19",57.1852,57.6574,55.603,57.4835,94300.0],["2020-11-20",56.6634,57.7651,56.0503,57.5166,196200.0],["2020-11-23",57.8563,58.4859,56.2657,57.8563,162000.0],["2020-11-24",59.1237,60.7557,58.4941,60.4989,176100.0],["2020-11-25",60.2172,60.8551,58.519,58.9001,133700.0],["2020-11-27",58.7427,60.5486,57.061,58.8007,58100.0],["2020-11-30",58.0716,58.2622,55.8681,56.0338,110800.0],["2020-12-01",57.1273,57.732,56.0089,56.6551,129000.0],["2020-12-02",56.5474,58.4113,56.5474,58.3947,107300.0],["2020-12-03",58.6432,58.9083,57.4338,58.3036,80500.0],["2020-12-04",58.6929,60.035,58.0302,59.8693,71100.0],["2020-12-07",59.4302,60.0681,58.6101,59.8113,70700.0],["2020-12-08",59.1651,60.7474,58.7178,60.4989,70800.0],["2020-12-09",61.2362,61.6007,60.3581,60.9628,111800.0],["2020-12-10",60.2918,61.1948,58.4113,61.1533,83800.0],["2020-12-11",60.2504,61.932,60.2504,61.7746,88700.0],["2020-12-14",62.1309,63.125,61.4101,62.222,120500.0],["2020-12-15",63.0256,64.0611,61.4019,63.6386,118800.0],["2020-12-16",64.1605,64.1605,62.8267,63.0918,140400.0],["2020-12-17",61.4598,62.6693,60.9794,61.7249,138300.0],["2020-12-18",62.0729,62.6362,61.0788,61.6669,611400.0],["2020-12-21",62.2468,62.2468,59.6953,60.532,89900.0],["2020-12-22",60.7143,61.261,58.9166,59.306,104600.0],["2020-12-23",60.0101,61.4847,60.0101,61.4681,101900.0],["2020-12-24",61.9099,61.9099,55.7164,61.6599,59800.0],["2020-12-28",62.0016,62.5018,60.9346,62.0433,133900.0],["2020-12-29",62.11,62.4934,59.851,60.1761,93000.0],["2020-12-30",59.6593,61.3014,59.2425,60.8596,101900.0],["2020-12-31",60.8513,61.4181,59.1675,60.8846,80100.0],["2021-01-04",61.143,61.4265,59.4592,60.5178,110700.0],["2021-01-05",60.5262,62.6351,60.2761,61.7599,147000.0],["2021-01-06",63.3854,68.1951,62.8519,65.6944,461600.0],["2021-01-07",66.9864,67.5949,66.2445,67.2031,168100.0],["2021-01-08",67.0281,67.72,63.4437,64.2439,152400.0],["2021-01-11",63.4687,65.611,63.4687,65.2859,83000.0],["2021-01-12",65.7444,67.2282,65.3693,66.503,73900.0],["2021-01-13",66.0611,66.1028,64.7107,65.3943,71400.0],["2021-01-14",65.8444,67.1031,65.7944,66.6113,87900.0],["2021-01-15",65.9028,66.7197,65.0692,66.3696,84000.0],["2021-01-19",67.1031,67.1031,65.3609,66.0945,174600.0],["2021-01-20",66.0945,66.8531,65.8694,66.6863,120400.0],["2021-01-21",66.6447,67.1032,65.2443,65.586,137900.0],["2021-01-22",64.219,65.461,62.8185,65.0859,268700.0],["2021-01-25",64.6191,65.6194,62.9686,65.386,140400.0],["2021-01-26",65.9695,66.5113,65.0775,65.5277,100300.0],["2021-01-27",64.0022,65.636,63.0269,63.7855,121800.0],["2021-01-28",64.8024,65.4443,62.8769,63.7438,154000.0],["2021-01-29",63.5021,63.7938,62.035,62.5851,137000.0],["2021-02-01",62.7935,64.5023,61.7349,63.9272,96900.0],["2021-02-02",65.0025,66.0195,64.1106,65.2693,87000.0],["2021-02-03",64.8691,64.9858,62.6685,63.5437,152600.0],["2021-02-04",63.7938,65.9278,63.7938,64.8024,116700.0],["2021-02-05",65.5693,66.0111,63.377,64.0606,108500.0],["2021-02-08",64.7108,66.2696,64.1106,66.2696,94700.0],["2021-02-09",65.9695,68.3535,65.711,68.2285,141600.0],["2021-02-10",68.3535,68.8453,67.4116,67.5116,103200.0],["2021-02-11",67.6366,68.4369,65.9778,67.4782,138400.0],["2021-02-12",67.0614,67.1865,64.9191,65.561,155600.0],["2021-02-16",66.3112,67.8033,65.5694,67.4366,134700.0],["2021-02-17",66.8697,68.0451,66.5196,67.8117,129500.0],["2021-02-18",67.4616,68.987,67.4616,68.787,141600.0],["2021-02-19",68.812,69.9873,68.6536,69.5539,325800.0],["2021-02-22",69.6122,71.3044,69.2121,70.8709,157200.0],["2021-02-23",71.0209,73.2049,69.4872,71.1877,149700.0],["2021-02-24",71.6961,73.9885,70.254,73.3966,165500.0],["2021-02-25",73.8301,74.2636,71.9379,71.9879,95600.0],["2021-02-26",71.5461,72.6048,70.154,71.2794,157400.0],["2021-03-01",72.5798,73.6384,72.1963,73.2383,72200.0],["2021-03-02",73.2299,73.6634,71.7378,71.7378,72800.0],["2021-03-03",72.238,75.0221,72.1046,73.0549,168100.0],["2021-03-04",72.7214,75.9974,71.9796,73.1049,159000.0],["2021-03-05",74.547,75.8474,73.0382,75.789,167800.0],["2021-03-08",76.9477,79.2984,76.3642,78.5398,137300.0],["2021-03-09",77.7896,79.9819,75.6557,78.5732,174300.0],["2021-03-10",78.6649,80.2153,78.6649,79.7902,170000.0],["2021-03-11",79.6318,81.0823,77.0894,81.0573,144300.0],["2021-03-12",81.6408,83.2329,81.0656,82.2076,188200.0],["2021-03-15",82.3576,82.3576,79.3067,79.9652,113300.0],["2021-03-16",79.3234,79.9652,77.4645,78.123,181600.0],["2021-03-17",78.5232,78.9816,76.8143,77.3311,147200.0],["2021-03-18",77.6563,80.132,76.5976,76.9644,137100.0],["2021-03-19",74.4636,77.7896,74.2969,75.4973,713700.0],["2021-03-22",75.3139,75.8473,72.4464,73.5383,149900.0],["2021-03-23",72.2463,72.8298,70.2791,70.5291,179600.0],["2021-03-24",71.6211,73.6384,70.7042,70.7542,133800.0],["2021-03-25",70.2624,72.5631,70.179,71.7628,135300.0],["2021-03-26",72.7184,73.607,71.2683,72.9615,128100.0],["2021-03-29",72.3496,74.0345,70.6899,71.0671,109100.0],["2021-03-30",71.5701,72.8945,71.1258,71.1342,150000.0],["2021-03-31",71.4611,72.928,70.2372,70.5725,238400.0],["2021-04-01",70.254,71.6036,70.1115,70.933,118500.0],["2021-04-05",71.9305,72.2826,70.2791,70.9497,121600.0],["2021-04-06",70.8491,71.3353,70.0863,70.254,71100.0],["2021-04-07",70.4384,70.6396,69.0888,69.357,96700.0],["2021-04-08",69.29,69.7007,68.15,69.1475,96000.0],["2021-04-09",69.4828,70.0528,69.0301,69.9857,65400.0],["2021-04-12",70.2791,70.8407,70.0025,70.1701,90200.0],["2021-04-13",69.8852,69.8852,67.9739,68.0829,78900.0],["2021-04-14",67.7895,69.8684,67.7895,68.896,112100.0],["2021-04-15",69.2732,69.7594,67.3872,68.6948,110900.0],["2021-04-16",69.4576,70.2372,68.611,69.1726,65500.0],["2021-04-19",68.9547,69.8516,67.9069,68.5272,118000.0],["2021-04-20",68.1332,68.1584,65.4592,65.5179,173500.0],["2021-04-21",64.9814,67.1189,64.6461,66.6998,157600.0],["2021-04-22",67.1525,67.6806,66.2807,66.2807,109200.0],["2021-04-23",63.5563,70.2121,61.9721,68.2589,983900.0],["2021-04-26",69.7762,70.2791,68.326,69.6337,295900.0],["2021-04-27",69.5582,70.3797,68.5942,70.3629,317900.0],["2021-04-28",70.6228,71.0755,69.8768,70.5641,297500.0],["2021-04-29",70.8324,71.5449,69.4157,69.6588,229700.0],["2021-04-30",69.29,69.4744,68.5775,68.6529,342200.0],["2021-05-03",69.7007,69.8516,68.5607,69.8516,374600.0],["2021-05-04",69.3654,70.824,69.0972,69.5918,270900.0],["2021-05-05",69.7259,70.321,68.0158,68.2254,184900.0],["2021-05-06",68.4769,68.4936,67.0015,68.4936,205900.0],["2021-05-07",67.4626,67.9488,66.7249,67.0518,228500.0],["2021-05-10",67.3955,67.8985,66.4567,66.683,239400.0],["2021-05-11",65.5262,66.7584,65.0149,65.5094,187300.0],["2021-05-12",65.7861,66.1214,63.791,63.9503,150700.0],["2021-05-13",63.7827,66.3058,63.4641,66.0208,280900.0],["2021-05-14",66.3058,67.4458,65.8699,67.2195,148100.0],["2021-05-17",66.0543,67.4458,66.0543,67.2027,112600.0],["2021-05-18",67.3453,67.4123,65.5262,65.5514,165400.0],["2021-05-19",64.7383,65.5933,63.7575,65.5094,231100.0],["2021-05-20",65.2915,65.9789,64.4114,65.7274,141200.0],["2021-05-21",66.5405,66.9429,66.0962,66.7333,126800.0],["2021-05-24",66.6579,66.8171,66.0795,66.0962,142600.0],["2021-05-25",66.0208,66.8172,64.2521,64.2521,148400.0],["2021-05-26",64.5706,66.0627,64.1431,66.046,164700.0],["2021-05-27",66.616,68.1081,66.3058,68.041,249500.0],["2021-05-28",68.15,68.7284,67.077,68.4098,199300.0],["2021-06-01",68.5607,69.3906,66.5824,68.6613,206600.0],["2021-06-02",68.6697,68.7451,67.647,67.7895,187300.0],["2021-06-03",67.7811,68.3931,67.1105,68.1835,173500.0],["2021-06-04",67.8482,68.326,67.186,68.15,114400.0],["2021-06-07",68.3512,68.896,67.7225,68.5691,246600.0],["2021-06-08",68.3176,68.7367,67.9236,68.3512,201200.0],["2021-06-09",68.0745,68.1751,67.5129,67.9236,216900.0],["2021-06-10",68.3595,68.5691,67.2027,67.2111,217700.0],["2021-06-11",67.6302,67.7225,66.3645,66.6495,141800.0],["2021-06-14",66.8758,66.8758,65.5681,66.1214,195600.0],["2021-06-15",66.3896,67.756,66.0124,67.0099,161100.0],["2021-06-16",67.0351,68.6697,66.2387,68.326,197200.0],["2021-06-17",68.5691,68.72,65.652,65.8951,264600.0],["2021-06-18",64.5622,65.7358,63.221,63.2546,708400.0],["2021-06-21",64.0593,65.9035,64.0425,65.0903,262900.0],["2021-06-22",64.973,65.5346,63.8749,65.2077,200900.0],["2021-06-23",65.4759,65.719,64.973,65.3083,371400.0],["2021-06-24",65.5095,66.0711,65.1658,66.0208,229200.0],["2021-06-25",65.9871,66.9064,65.8437,66.181,629300.0],["2021-06-28",65.8437,66.4341,63.4822,63.6424,164400.0],["2021-06-29",64.2581,64.5196,63.2966,63.5075,124900.0],["2021-06-30",63.128,64.0473,63.1195,63.6762,124000.0],["2021-07-01",64.1991,64.3509,63.5412,63.9967,125000.0],["2021-07-02",63.8955,64.2328,62.875,63.0015,131400.0],["2021-07-06",62.7822,62.7822,60.4544,60.7918,139200.0],["2021-07-07",60.4038,61.3568,60.0411,60.6231,221600.0],["2021-07-08",59.417,59.9652,58.6327,59.1218,174600.0],["2021-07-09",60.3869,60.9604,59.8134,60.952,256000.0],["2021-07-12",60.3363,61.3315,59.864,61.0616,183400.0],["2021-07-13",60.8424,60.8424,59.3917,59.9231,153900.0],["2021-07-14",59.9821,60.5472,59.6279,60.1761,159800.0],["2021-07-15",59.8725,61.1713,59.5773,61.1628,119000.0],["2021-07-16",61.5845,61.5845,59.9315,60.0411,159800.0],["2021-07-19",58.7086,59.5014,57.8652,58.4387,237700.0],["2021-07-20",58.3544,61.0617,58.1266,59.1303,244500.0],["2021-07-21",59.6532,60.6568,59.358,59.4423,114100.0],["2021-07-22",59.3243,59.6532,57.4688,57.9411,167300.0],["2021-07-23",58.8098,59.9315,57.7387,58.3375,116700.0],["2021-07-26",58.3881,59.5351,58.3881,58.97,118300.0],["2021-07-27",58.658,58.8098,57.7556,58.1519,105200.0],["2021-07-28",58.6074,59.6279,57.9833,59.5773,161900.0],["2021-07-29",59.9821,60.4038,59.1472,59.552,149100.0],["2021-07-30",59.3327,60.4122,59.3327,59.611,189700.0],["2021-08-02",59.7207,60.8761,59.3158,59.8556,189100.0],["2021-08-03",60.2689,60.8508,59.2231,60.7074,147000.0],["2021-08-04",59.999,60.1845,59.3664,59.7544,130100.0],["2021-08-05",60.0243,60.5472,59.9062,60.3532,101600.0],["2021-08-06",61.3062,62.3773,60.8845,62.1581,198000.0],["2021-08-09",61.8207,62.4533,61.1966,61.5171,148000.0],["2021-08-10",61.9051,64.0641,61.5677,63.887,290700.0],["2021-08-11",64.0388,64.7979,63.3219,64.2412,213300.0],["2021-08-12",64.2075,64.6545,63.6593,64.2665,184700.0],["2021-08-13",64.0726,65.0846,63.9461,64.2075,241700.0],["2021-08-16",63.7436,64.6967,62.9593,64.6545,284400.0],["2021-08-17",64.0979,64.6545,63.2376,63.9629,192700.0],["2021-08-18",63.9207,64.4352,63.2713,63.4484,146300.0],["2021-08-19",62.8159,63.8533,62.7147,63.8196,253400.0],["2021-08-20",63.7774,65.4557,63.7015,65.4304,143900.0],["2021-08-23",65.7847,66.4594,65.4389,66.122,218900.0],["2021-08-24",66.2907,66.5859,65.2702,65.5232,150100.0],["2021-08-25",65.4473,66.2063,65.2702,65.3967,130800.0],["2021-08-26",65.4473,66.1557,64.5786,64.5955,156900.0],["2021-08-27",64.9244,65.9702,64.9244,65.9702,174500.0],["2021-08-30",65.9027,65.9027,63.946,64.1147,131600.0],["2021-08-31",64.4099,65.0509,64.0473,64.6882,100700.0],["2021-09-01",65.7172,65.7172,63.7942,64.1653,128400.0],["2021-09-02",64.3003,64.6376,63.693,63.7774,113900.0],["2021-09-03",64.0388,64.0726,63.0774,63.3304,81800.0],["2021-09-07",63.3304,63.9545,62.5966,62.6978,100900.0],["2021-09-08",62.3773,62.934,61.8629,62.2171,108500.0],["2021-09-09",62.0906,62.7063,61.3484,61.5508,107600.0],["2021-09-10",61.6436,62.099,59.7122,59.7966,109900.0],["2021-09-13",60.2435,60.6821,59.3917,60.2435,126300.0],["2021-09-14",60.2773,60.2773,58.2784,58.5568,98400.0],["2021-09-15",58.5652,59.4676,58.1351,59.2568,149400.0],["2021-09-16",59.4002,59.6785,58.5905,59.3158,115500.0],["2021-09-17",60.1086,60.4207,59.0207,60.3279,492600.0],["2021-09-20",58.8435,59.4339,58.2363,59.2315,199100.0],["2021-09-21",59.4002,59.7797,58.7761,59.1471,159700.0],["2021-09-22",60.446,60.7327,59.6026,60.1002,100100.0],["2021-09-23",60.5134,62.7906,60.5134,62.3014,187200.0],["2021-09-24",61.9534,63.7106,61.9534,62.7514,180300.0],["2021-09-27",62.9127,65.8669,62.9127,64.9585,196900.0],["2021-09-28",65.332,66.3083,63.6852,63.9568,121600.0],["2021-09-29",64.0842,65.8584,63.8295,65.6292,146100.0],["2021-09-30",65.8669,66.3507,64.5086,64.6444,143400.0],["2021-10-01",65.1198,67.8788,64.6444,67.2676,267300.0],["2021-10-04",67.293,68.2777,66.4101,67.31,134500.0],["2021-10-05",67.7005,67.7005,65.7905,65.8414,187100.0],["2021-10-06",65.6377,66.4017,64.5426,66.3338,126700.0],["2021-10-07",66.9704,68.3542,66.4866,68.2778,207700.0],["2021-10-08",68.3032,69.2625,67.8278,69.0078,119200.0],["2021-10-11",69.4578,69.8652,68.7277,69.3644,134100.0],["2021-10-12",69.1521,69.6954,68.6852,68.8296,147700.0],["2021-10-13",68.7277,68.906,66.7243,67.6665,101600.0],["2021-10-14",67.9127,68.2183,67.344,68.0825,148200.0],["2021-10-15",69.5766,69.5766,68.1504,68.2693,175600.0],["2021-10-18",68.057,68.9908,68.057,68.7701,134400.0],["2021-10-19",69.0503,69.6954,67.8703,69.653,236800.0],["2021-10-20",69.4577,71.7243,69.2116,71.5376,289400.0],["2021-10-21",71.4017,72.0299,70.4849,70.8075,248900.0],["2021-10-22",70.8754,72.1488,69.9926,72.013,301000.0],["2021-10-25",69.5426,71.6564,68.6428,71.0282,291200.0],["2021-10-26",71.0367,71.0367,69.9077,70.0944,208800.0],["2021-10-27",69.5681,69.8992,68.5749,68.9229,205000.0],["2021-10-28",69.0588,71.6904,69.0588,71.4866,220000.0],["2021-10-29",71.563,72.1997,70.816,71.7328,134400.0],["2021-11-01",72.8619,74.4493,72.0045,74.2541,205400.0],["2021-11-02",74.738,75.0351,73.6853,74.3814,195300.0],["2021-11-03",73.5155,77.5139,73.5155,77.1404,253600.0],["2021-11-04",77.03,77.03,74.8144,75.9179,205400.0],["2021-11-05",76.648,77.7685,74.7125,76.8857,194800.0],["2021-11-08",77.1743,79.39,77.0215,77.828,362200.0],["2021-11-09",77.2592,78.3204,76.4018,77.862,382900.0],["2021-11-10",77.8959,78.4902,75.0436,75.1539,478600.0],["2021-11-11",75.2049,77.1319,74.7719,76.3,622000.0],["2021-11-12",76.249,77.0894,73.6938,74.5257,4261700.0],["2021-11-15",74.8823,75.9774,73.7447,74.305,363000.0],["2021-11-16",74.1947,75.0605,72.6581,74.4324,354900.0],["2021-11-17",73.9145,73.9145,72.777,73.3542,278900.0],["2021-11-18",73.2863,73.6429,72.2337,72.7685,314400.0],["2021-11-19",71.9875,72.2846,70.8245,71.9281,174200.0],["2021-11-22",73.6853,75.0181,72.344,73.0402,296800.0],["2021-11-23",72.6497,74.1437,72.6497,73.3373,247700.0],["2021-11-24",73.0317,73.7278,72.3101,72.8874,126200.0],["2021-11-26",70.3661,71.7922,68.1165,69.3474,181700.0],["2021-11-29",70.3916,70.5953,67.9976,68.1419,274300.0],["2021-11-30",67.1912,68.057,66.4866,67.1148,286800.0],["2021-12-01",68.6768,69.5681,66.8516,66.9874,248600.0],["2021-12-02",67.5392,69.67,67.4713,69.271,229700.0],["2021-12-03",69.5342,69.5342,67.2251,67.8024,166200.0],["2021-12-06",68.7871,70.9603,68.091,70.2218,234400.0],["2021-12-07",70.4764,71.5036,69.5851,70.001,178900.0],["2021-12-08",69.9841,70.6972,69.4578,70.2812,1396100.0],["2021-12-09",69.5681,69.8992,68.8635,68.8805,185800.0],["2021-12-10",69.237,69.9671,68.2608,69.4577,124000.0],["2021-12-13",68.9654,69.4832,67.743,68.7362,204100.0],["2021-12-14",68.838,70.4,68.8211,69.5936,175300.0],["2021-12-15",69.8992,70.4,68.1674,68.5324,608900.0],["2021-12-16",69.3813,70.0435,67.8109,68.0146,270700.0],["2021-12-17",67.4798,68.074,65.6037,66.8176,864500.0],["2021-12-20",65.8074,66.113,64.9076,65.6122,344900.0],["2021-12-21",66.4696,67.8788,66.4611,67.5392,326100.0],["2021-12-22",67.293,68.057,66.962,67.9552,162600.0],["2021-12-23",68.3566,69.3643,67.9381,68.1772,157100.0],["2021-12-27",68.3224,70.8589,67.6648,69.4326,135800.0],["2021-12-28",69.091,70.3123,68.8519,69.3814,111500.0],["2021-12-29",69.3814,70.2269,68.7153,70.0049,136300.0],["2021-12-30",70.3465,70.7735,68.5017,69.8597,171600.0],["2021-12-31",69.7059,70.2183,69.2447,69.6291,126300.0],["2022-01-03",70.0732,71.5677,70.0732,71.1578,211100.0],["2022-01-04",72.063,73.3868,71.2005,72.2339,381900.0],["2022-01-05",72.3107,72.9342,70.9699,71.2261,153300.0],["2022-01-06",71.9264,73.9761,70.9614,73.7113,152600.0],["2022-01-07",74.0017,74.4031,73.3441,73.9932,128300.0],["2022-01-10",74.3177,75.4877,73.7626,75.3852,221900.0],["2022-01-11",75.3767,75.3767,73.4637,73.8822,123200.0],["2022-01-12",73.8822,74.275,72.9256,73.2502,199600.0],["2022-01-13",73.5491,74.7703,72.8146,73.6943,133600.0],["2022-01-14",72.9854,74.3604,72.4217,74.2921,120900.0],["2022-01-18",74.7874,74.8643,72.4217,72.5584,169100.0],["2022-01-19",72.9342,73.3612,70.8333,70.9784,147300.0],["2022-01-20",71.3457,71.9947,67.8442,68.2029,157300.0],["2022-01-21",64.112,72.268,64.112,71.2944,341400.0],["2022-01-24",70.782,71.7812,69.723,71.32,262700.0],["2022-01-25",70.8418,72.9086,69.817,71.9862,160400.0],["2022-01-26",71.9862,73.6174,70.3892,71.7727,186500.0],["2022-01-27",72.0545,73.2673,70.0646,70.6539,184200.0],["2022-01-28",70.56,72.5157,68.9117,70.7735,152000.0],["2022-01-31",69.8682,72.4474,68.775,72.0374,311200.0],["2022-02-01",71.5506,72.3022,70.4404,71.8752,173700.0],["2022-02-02",71.73,71.8581,70.2867,71.1151,178500.0],["2022-02-03",70.9955,72.0203,70.2696,70.6283,103300.0],["2022-02-04",70.9955,72.789,70.6795,72.4047,129500.0],["2022-02-07",72.3876,72.9683,71.73,72.5499,117800.0],["2022-02-08",73.0025,74.7276,72.9513,74.6935,192800.0],["2022-02-09",74.5397,75.1376,72.7036,73.1904,142000.0],["2022-02-10",73.0196,74.1127,72.4303,73.0025,212600.0],["2022-02-11",72.8317,74.3775,71.8154,72.7207,211500.0],["2022-02-14",73.3527,74.1298,72.1485,72.473,190200.0],["2022-02-15",73.4466,74.6337,73.2843,74.5312,187500.0],["2022-02-16",73.8907,74.5568,73.2929,73.4039,156600.0],["2022-02-17",72.8231,73.0452,71.619,72.4047,176800.0],["2022-02-18",71.8752,73.3868,71.3713,72.789,130200.0],["2022-02-22",72.268,72.8658,71.6787,72.1058,160500.0],["2022-02-23",71.952,72.678,71.2261,71.4823,182700.0],["2022-02-24",69.3558,70.5685,67.9552,70.3806,219500.0],["2022-02-25",70.8247,73.9078,69.5351,73.3868,179800.0],["2022-02-28",72.1057,73.9675,72.1057,73.4551,204700.0],["2022-03-01",72.9171,73.2416,69.1935,69.8426,249000.0],["2022-03-02",70.5087,73.216,70.4746,72.7548,151600.0],["2022-03-03",72.9683,72.9683,71.9179,72.8061,150400.0],["2022-03-04",71.5762,72.4815,70.2696,71.1407,142900.0],["2022-03-07",70.8333,71.2261,69.4326,69.7657,202000.0],["2022-03-08",70.2013,71.6275,68.9373,69.3985,239600.0],["2022-03-09",70.0305,71.6446,70.0305,70.9699,177100.0],["2022-03-10",69.9707,71.6958,69.6547,71.6019,110900.0],["2022-03-11",71.7385,72.9,71.2176,72.1741,149800.0],["2022-03-14",73.011,73.6088,71.4994,71.9606,182800.0],["2022-03-15",72.5071,72.7634,70.5514,71.5848,169700.0],["2022-03-16",72.3107,73.5491,71.4482,73.1904,207900.0],["2022-03-17",72.5072,72.5072,71.1322,72.0545,124300.0],["2022-03-18",71.9435,74.0615,69.9792,73.8907,668500.0],["2022-03-21",73.7967,74.4543,71.3628,72.0801,239900.0],["2022-03-22",72.7975,74.2067,71.6702,72.8829,153500.0],["2022-03-23",72.4559,72.4559,70.1671,70.2611,107600.0],["2022-03-24",70.5771,71.2944,69.6974,71.2005,104900.0],["2022-03-25",71.5958,73.2628,71.0544,73.237,111600.0],["2022-03-28",72.6871,72.6957,71.5356,72.6527,136500.0],["2022-03-29",73.4862,74.1736,72.1887,72.9191,228000.0],["2022-03-30",73.0737,73.3229,70.7107,71.527,249500.0],["2022-03-31",71.2778,71.991,70.0233,70.1951,225300.0],["2022-04-01",70.7365,71.3637,69.3616,69.9975,241000.0],["2022-04-04",70.2209,70.2209,68.6226,69.2327,205500.0],["2022-04-05",69.2155,69.4218,68.3219,68.4508,204300.0],["2022-04-06",68.6742,69.0695,67.2392,67.3423,253300.0],["2022-04-07",67.6516,67.9953,66.7064,67.3337,284100.0],["2022-04-08",67.9696,67.9953,65.9588,66.3026,323900.0],["2022-04-11",66.0877,67.6345,66.0877,66.8181,209400.0],["2022-04-12",66.9728,67.5743,66.1908,66.9556,219800.0],["2022-04-13",66.8267,68.193,66.5002,67.9438,188100.0],["2022-04-14",68.4078,68.5453,67.033,67.4025,147500.0],["2022-04-18",67.0415,68.2961,67.0244,67.4368,207500.0],["2022-04-19",67.7548,68.9148,67.4712,68.6398,202000.0],["2022-04-20",69.4132,70.135,68.2703,69.3444,121400.0],["2022-04-21",69.9202,69.9889,68.6054,68.9406,258400.0],["2022-04-22",68.3133,68.3133,67.1962,67.4884,192100.0],["2022-04-25",67.4626,68.1758,66.1994,67.8235,241400.0],["2022-04-26",67.0244,67.4196,65.8128,65.8815,226300.0],["2022-04-27",66.0104,66.9814,65.3831,66.3369,236900.0],["2022-04-28",66.9126,67.5743,66.294,67.5743,138500.0],["2022-04-29",67.411,67.686,66.0104,66.3026,224600.0],["2022-05-02",66.4658,66.9728,65.4519,66.526,206700.0],["2022-05-03",66.5432,67.5399,66.1823,66.9212,168800.0],["2022-05-04",67.1447,68.8117,66.8096,68.5625,147900.0],["2022-05-05",67.8063,67.8665,66.1823,66.7924,171100.0],["2022-05-06",66.7752,66.8783,65.7097,66.6549,195700.0],["2022-05-09",66.0963,67.1618,65.787,66.4057,194000.0],["2022-05-10",66.7322,67.5056,65.0996,65.8557,251700.0],["2022-05-11",66.0963,67.3251,65.4175,65.4948,185600.0],["2022-05-12",65.3402,66.3885,64.7559,66.294,207800.0],["2022-05-13",66.7064,67.4024,65.6151,66.0018,164300.0],["2022-05-16",66.5346,66.5346,65.1167,65.5979,154300.0],["2022-05-17",66.7064,68.3476,66.4486,68.0813,150400.0],["2022-05-18",67.1532,68.3906,67.1532,67.961,313000.0],["2022-05-19",67.3681,68.7429,67.2993,67.5227,288300.0],["2022-05-20",67.686,68.5367,66.758,68.5367,246400.0],["2022-05-23",69.3702,70.4099,68.8374,69.86,181900.0],["2022-05-24",69.86,70.0147,68.1328,69.0007,177000.0],["2022-05-25",68.9835,70.3498,68.5882,69.5421,157300.0],["2022-05-26",70.0405,71.1232,70.0405,70.9083,144500.0],["2022-05-27",71.1232,71.8536,70.9685,71.7934,97000.0],["2022-05-31",71.1575,72.1715,70.6763,71.5786,179900.0],["2022-06-01",71.57,71.57,70.281,70.8482,117600.0],["2022-06-02",71.0716,71.9996,70.5388,71.9996,98000.0],["2022-06-03",71.6473,71.9824,71.3466,71.8879,119800.0],["2022-06-06",72.0941,72.7644,71.5957,71.9137,115000.0],["2022-06-07",71.3981,72.309,71.1403,72.2058,91500.0],["2022-06-08",71.7934,71.7934,70.4099,70.8482,139400.0],["2022-06-09",70.6591,70.7536,68.7,68.9062,128300.0],["2022-06-10",67.8235,69.1554,67.8235,68.932,230500.0],["2022-06-13",67.5399,68.3219,67.0931,67.265,249500.0],["2022-06-14",67.0244,68.5539,66.8525,68.0469,209600.0],["2022-06-15",68.5625,69.5678,66.3369,68.4937,176900.0],["2022-06-16",67.6173,68.0297,66.4057,66.6978,267200.0],["2022-06-17",67.7634,68.657,67.0759,67.7032,559800.0],["2022-06-21",68.8117,69.4819,68.2961,69.1468,189200.0],["2022-06-22",68.4508,69.1983,67.7805,68.9234,193800.0],["2022-06-23",68.6828,69.1726,66.9298,67.8579,179000.0],["2022-06-24",68.0395,69.0687,68.0395,68.3941,510600.0],["2022-06-27",68.9476,69.5876,68.5152,69.2676,179200.0],["2022-06-28",69.6222,70.2968,69.1465,69.259,173000.0],["2022-06-29",69.4319,69.4319,68.3508,68.766,177000.0],["2022-06-30",67.6762,69.2244,67.5811,68.6968,252600.0],["2022-07-01",68.273,70.6687,68.273,70.5044,201500.0],["2022-07-05",69.4665,70.6341,68.8006,70.4611,289700.0],["2022-07-06",69.9509,70.7119,69.1292,69.726,215800.0],["2022-07-07",70.2017,70.5217,69.2936,69.3455,127500.0],["2022-07-08",69.6914,69.8038,68.939,69.5011,131700.0],["2022-07-11",68.9562,69.5789,68.8352,69.1379,139400.0],["2022-07-12",68.8871,69.726,68.8698,69.1465,169500.0],["2022-07-13",68.8698,68.9736,67.9098,68.0395,126700.0],["2022-07-14",67.0708,67.1487,65.9033,66.8806,119700.0],["2022-07-15",68.0135,69.2071,67.7368,68.5325,190600.0],["2022-07-18",69.0254,69.6049,68.4287,68.7314,227300.0],["2022-07-19",69.5011,70.34,68.9995,70.0806,257500.0],["2022-07-20",69.6827,71.5249,69.2157,71.2568,208500.0],["2022-07-21",70.7206,71.1357,70.2708,70.5995,163800.0],["2022-07-22",70.3746,71.1444,69.4925,70.8849,217500.0],["2022-07-25",71.4557,72.6838,71.3952,72.3465,276000.0],["2022-07-26",72.0525,73.3238,71.9746,72.2946,173700.0],["2022-07-27",71.8709,72.7357,71.793,72.2255,311500.0],["2022-07-28",72.3379,72.952,71.8449,72.7703,158400.0],["2022-07-29",72.632,73.4276,72.3293,72.4763,239700.0],["2022-08-01",71.9314,73.8082,71.672,72.9779,175500.0],["2022-08-02",72.926,73.4968,71.793,71.8017,111200.0],["2022-08-03",71.9401,72.8828,71.4557,72.5022,137400.0],["2022-08-04",72.433,72.5109,71.9055,72.2514,152100.0],["2022-08-05",72.2514,73.0471,72.0438,72.9433,160400.0],["2022-08-08",73.3844,73.5314,72.5974,72.8828,96000.0],["2022-08-09",73.0644,73.5141,72.753,73.3152,210400.0],["2022-08-10",73.9812,74.6039,73.9812,74.1974,143500.0],["2022-08-11",74.8114,75.1055,74.552,74.8028,150800.0],["2022-08-12",75.2006,75.4428,74.3963,75.019,366900.0],["2022-08-15",74.5001,75.9098,74.5001,75.6763,178000.0],["2022-08-16",75.7023,76.5325,75.7023,76.1779,140200.0],["2022-08-17",75.4947,75.6331,74.4396,74.8201,140300.0],["2022-08-18",74.7855,75.2958,74.0677,74.8114,124600.0],["2022-08-19",74.6039,74.6298,73.6352,74.0849,272100.0],["2022-08-22",73.5055,73.5055,71.8882,72.139,162400.0],["2022-08-23",72.2255,72.4849,70.5822,70.6168,189800.0],["2022-08-24",70.5303,70.5303,69.4752,70.1065,177800.0],["2022-08-25",70.2017,70.6168,69.3714,69.7952,265400.0],["2022-08-26",70.2276,70.366,68.7314,69.0946,204400.0],["2022-08-29",68.6881,69.0427,67.9271,67.9789,145000.0],["2022-08-30",67.8838,68.4806,67.3044,68.3076,210500.0],["2022-08-31",68.1606,68.2211,67.5551,67.6589,185800.0],["2022-09-01",67.5551,67.6503,66.6903,67.14,241200.0],["2022-09-02",67.2784,68.4633,66.0157,66.5,175800.0],["2022-09-06",66.4741,66.5433,65.0211,65.6006,236500.0],["2022-09-07",65.3238,66.8373,65.0124,65.86,257200.0],["2022-09-08",65.3411,66.8892,65.0816,66.4481,221700.0],["2022-09-09",66.7249,67.9617,66.4568,67.8492,168300.0],["2022-09-12",67.9703,68.6708,67.6676,68.2644,173200.0],["2022-09-13",67.2352,67.3735,65.8168,66.2924,162200.0],["2022-09-14",66.4222,66.7595,66.0416,66.4395,164100.0],["2022-09-15",66.4049,67.6503,66.3011,67.1746,153200.0],["2022-09-16",67.0622,68.7487,66.5519,68.2038,625000.0],["2022-09-19",67.8579,69.2763,67.4687,68.9044,202200.0],["2022-09-20",68.5325,69.2417,68.4546,69.06,156500.0],["2022-09-21",69.2936,69.873,68.446,68.5671,163000.0],["2022-09-22",68.7746,68.7746,67.3908,67.8492,134900.0],["2022-09-23",67.2224,67.7273,66.7262,67.5968,167600.0],["2022-09-26",67.1267,68.0581,66.9439,67.3704,167300.0],["2022-09-27",67.5445,68.0059,65.7599,66.082,150100.0],["2022-09-28",66.2213,67.1876,65.7425,66.5347,191600.0],["2022-09-29",65.9776,66.2562,65.316,65.9863,159900.0],["2022-09-30",66.0646,66.7872,64.7849,64.8807,189800.0],["2022-10-03",65.6032,66.2126,64.6631,65.8557,158800.0],["2022-10-04",66.5956,68.5456,66.0124,68.4934,177600.0],["2022-10-05",67.5445,68.389,66.8394,68.3454,99000.0],["2022-10-06",68.093,68.563,67.7099,68.4325,103600.0],["2022-10-07",68.1974,68.1974,66.8742,66.9874,139600.0],["2022-10-10",67.2921,68.0669,67.1615,67.4749,130500.0],["2022-10-11",67.057,68.5717,67.0309,67.8318,199700.0],["2022-10-12",67.8318,68.5979,67.2398,67.9014,107700.0],["2022-10-13",67.2398,70.8264,67.2398,70.1822,219600.0],["2022-10-14",70.8003,71.7579,70.0342,70.3476,170100.0],["2022-10-17",71.2182,71.8711,70.0255,71.0963,200100.0],["2022-10-18",71.6012,72.228,70.8003,71.6099,188500.0],["2022-10-19",71.2356,72.0365,70.7046,71.7492,185300.0],["2022-10-20",71.636,71.7753,69.1376,69.9037,257500.0],["2022-10-21",71.7579,73.7688,71.3749,72.6284,322800.0],["2022-10-24",72.9941,73.7427,72.7677,73.7166,203100.0],["2022-10-25",73.8037,75.1965,73.7514,74.7003,211400.0],["2022-10-26",75.0224,75.7275,73.647,74.6916,148700.0],["2022-10-27",74.8222,76.0322,74.5784,74.6742,156800.0],["2022-10-28",75.5621,75.9103,74.6742,75.6056,221800.0],["2022-10-31",75.4228,76.0409,74.9527,75.7449,242800.0],["2022-11-01",76.0061,76.3543,75.5012,75.7101,198100.0],["2022-11-02",75.4577,75.9887,74.0996,74.3347,190900.0],["2022-11-03",74.0474,74.3956,72.9418,73.9168,90500.0],["2022-11-04",74.5001,75.6318,74.326,75.4141,111700.0],["2022-11-07",75.5012,76.215,75.2749,75.9016,150500.0],["2022-11-08",76.2324,77.0246,75.2574,75.5795,159900.0],["2022-11-09",75.3532,75.9016,74.6133,75.0659,126100.0],["2022-11-10",76.3456,77.8429,76.3456,77.103,212900.0],["2022-11-11",77.0681,77.8777,75.2748,75.3967,108200.0],["2022-11-14",75.5099,76.6242,74.7525,74.7873,202900.0],["2022-11-15",75.5969,75.7536,74.0648,74.8657,181500.0],["2022-11-16",74.8222,75.2574,74.2476,74.5349,141900.0],["2022-11-17",74.1344,74.326,73.6469,74.2041,126700.0],["2022-11-18",75.2313,75.449,74.5175,75.1965,153500.0],["2022-11-21",75.4577,76.6851,75.4577,76.4936,156400.0],["2022-11-22",76.9985,77.3728,76.4501,76.9463,152500.0],["2022-11-23",76.8418,77.1987,76.5023,76.5545,74500.0],["2022-11-25",76.9289,77.5905,76.2324,77.3989,62800.0],["2022-11-28",77.0072,77.3119,76.215,76.7461,184100.0],["2022-11-29",76.5719,77.1117,76.4849,76.9898,175800.0],["2022-11-30",77.0333,79.0965,75.8668,78.8005,258300.0],["2022-12-01",78.4262,79.2532,76.1193,79.0965,166100.0],["2022-12-02",78.4436,79.7842,78.4436,79.6623,147600.0],["2022-12-05",79.1052,79.2967,75.9539,77.042,198300.0],["2022-12-06",76.8853,77.6514,76.1019,76.5632,232200.0],["2022-12-07",76.6416,77.4512,75.3967,75.8407,138500.0],["2022-12-08",75.9277,76.4239,75.3271,76.2237,142900.0],["2022-12-09",76.3108,77.573,76.2759,76.9637,179100.0],["2022-12-12",76.5806,77.9735,76.1454,77.4947,177400.0],["2022-12-13",76.9115,78.6177,73.7427,73.9429,284600.0],["2022-12-14",74.5523,74.7264,72.8461,72.907,329000.0],["2022-12-15",72.1758,72.5849,70.8003,71.4706,229000.0],["2022-12-16",70.9222,71.5925,70.5479,71.4358,628000.0],["2022-12-19",71.7144,72.4804,71.7144,72.3237,163600.0],["2022-12-20",72.524,73.2639,72.4108,72.7677,217900.0],["2022-12-21",73.4815,74.5871,72.759,73.734,174200.0],["2022-12-22",73.3074,73.499,72.2628,73.4816,124900.0],["2022-12-23",73.3764,74.6469,73.2975,74.3052,58600.0],["2022-12-27",74.4892,75.3392,73.8934,74.7083,122800.0],["2022-12-28",74.8397,75.2603,74.0423,74.0423,91700.0],["2022-12-29",74.1913,75.0675,74.0248,74.6382,85800.0],["2022-12-30",74.3666,74.7609,73.4465,73.981,202700.0],["2023-01-03",74.5243,74.5856,71.7904,72.2986,259000.0],["2023-01-04",72.4125,73.1661,70.1957,70.6425,269200.0],["2023-01-05",70.4673,70.6162,69.7575,70.0642,217700.0],["2023-01-06",70.7389,71.9131,70.7389,71.475,138900.0],["2023-01-09",71.5363,71.5363,69.3282,69.556,244000.0],["2023-01-10",69.7838,70.4498,69.2668,70.3709,267600.0],["2023-01-11",70.5812,70.9229,70.1957,70.3534,124800.0],["2023-01-12",70.809,71.8956,70.5111,71.6765,171300.0],["2023-01-13",71.2734,71.9569,70.4147,71.5889,129500.0],["2023-01-17",71.7378,72.0533,70.2482,71.2033,109200.0],["2023-01-18",70.993,71.1157,69.6086,69.775,218600.0],["2023-01-19",69.2493,70.5812,68.9602,69.4333,266000.0],["2023-01-20",71.3873,71.3873,65.7268,67.3917,555800.0],["2023-01-23",67.1814,68.5834,66.6118,67.234,312200.0],["2023-01-24",67.3303,67.7334,66.7608,67.4092,230300.0],["2023-01-25",67.3654,68.4519,66.8659,66.9886,225800.0],["2023-01-26",67.6721,68.5045,66.9536,68.5045,325900.0],["2023-01-27",68.5483,69.188,67.8298,67.9612,210300.0],["2023-01-30",67.8386,68.855,66.6118,67.6108,240900.0],["2023-01-31",67.7948,70.0292,67.4267,69.8276,335700.0],["2023-02-01",69.3282,71.0631,69.223,70.3621,242500.0],["2023-02-02",70.3884,71.6239,69.4246,71.6239,194600.0],["2023-02-03",71.51,72.8682,70.9404,72.5001,251400.0],["2023-02-06",72.3863,72.7981,71.291,71.5013,160400.0],["2023-02-07",71.0982,72.3337,70.8003,72.2198,196300.0],["2023-02-08",71.7641,72.4301,70.4673,71.0018,183200.0],["2023-02-09",71.4136,71.5714,70.4147,70.6075,121700.0],["2023-02-10",70.5374,71.3435,70.2219,70.8791,83400.0],["2023-02-13",70.6864,71.5013,70.6864,71.1157,78100.0],["2023-02-14",71.1595,71.2296,70.1168,70.3271,103800.0],["2023-02-15",70.0993,71.177,69.9591,70.8616,135300.0],["2023-02-16",70.3008,71.2121,70.1168,70.8704,189100.0],["2023-02-17",71.0018,71.4049,70.5637,71.0544,151900.0],["2023-02-21",70.5111,70.6425,70.0642,70.4322,171400.0],["2023-02-22",70.5374,70.5374,69.9503,70.2658,234600.0],["2023-02-23",70.2657,70.809,69.959,70.5023,144700.0],["2023-02-24",70.1518,70.8528,69.9766,70.8528,166200.0],["2023-02-27",71.1507,71.7028,70.0905,70.3446,122900.0],["2023-02-28",70.4848,70.993,69.775,69.8189,178400.0],["2023-03-01",69.4421,69.6086,68.8112,68.8988,300100.0],["2023-03-02",68.522,68.522,67.5144,67.9087,242800.0],["2023-03-03",67.9963,68.7849,67.5669,68.3468,320300.0],["2023-03-06",68.3731,68.6885,67.4968,67.7948,242600.0],["2023-03-07",67.6633,67.6633,65.8232,66.3139,230800.0],["2023-03-08",66.4541,66.6907,65.8845,66.3314,255200.0],["2023-03-09",66.0423,66.5417,62.2131,62.4322,427300.0],["2023-03-10",61.1967,62.5198,59.2426,61.8538,658800.0],["2023-03-13",59.9173,61.0565,56.9819,57.7793,888900.0],["2023-03-14",60.557,62.9842,59.1901,59.6895,460400.0],["2023-03-15",56.9732,59.8122,56.5701,59.0586,432700.0],["2023-03-16",58.454,63.7027,58.454,62.7126,430900.0],["2023-03-17",61.3894,61.6698,59.2689,59.8648,1072600.0],["2023-03-20",61.0565,62.1868,59.3565,59.4442,460700.0],["2023-03-21",61.7312,63.4749,60.9776,61.0302,444300.0],["2023-03-22",60.7673,61.0565,58.3927,58.5066,327100.0],["2023-03-23",59.0148,59.0148,57.0345,57.201,363200.0],["2023-03-24",56.5736,60.3646,56.3085,60.0023,439900.0],["2023-03-27",60.4353,60.8329,59.5958,59.6665,260600.0],["2023-03-28",59.7372,60.2144,58.8358,59.5428,191300.0],["2023-03-29",59.7283,60.0111,58.2791,59.0126,212900.0],["2023-03-30",59.0214,59.6311,57.2098,57.7312,182300.0],["2023-03-31",58.1996,58.5619,57.4131,57.9875,242100.0],["2023-04-03",58.1819,58.3851,56.8387,56.9712,186600.0],["2023-04-04",57.3247,57.3247,55.2392,56.4852,214700.0],["2023-04-05",55.8666,56.5736,55.8666,56.2731,199800.0],["2023-04-06",56.3792,56.9359,56.1848,56.4499,203200.0],["2023-04-10",56.2289,57.3159,55.8313,56.0522,283300.0],["2023-04-11",56.1583,56.7326,55.7959,55.8136,185200.0],["2023-04-12",56.0787,56.3261,54.6295,54.9476,136300.0],["2023-04-13",55.1155,56.0257,54.5234,55.7164,164300.0],["2023-04-14",56.4675,56.9801,54.1258,54.5588,167100.0],["2023-04-17",54.7355,55.902,53.9579,55.902,152400.0],["2023-04-18",55.7606,55.7606,53.2863,53.6928,200500.0],["2023-04-19",53.9755,55.7959,53.6309,55.089,169000.0],["2023-04-20",54.382,54.6295,53.6839,54.5146,193500.0],["2023-04-21",51.7928,52.9151,48.3111,52.65,440100.0],["2023-04-24",52.2258,52.8268,51.2626,51.4659,252000.0],["2023-04-25",51.024,51.3598,49.1683,49.5483,227000.0],["2023-04-26",49.778,50.1845,49.0446,49.3097,252800.0],["2023-04-27",49.4953,49.5659,48.5144,48.6027,272900.0],["2023-04-28",48.8502,50.2022,48.8502,49.4864,341000.0],["2023-05-01",49.5306,49.6632,47.4186,47.5865,279600.0],["2023-05-02",47.9576,47.9576,43.9811,44.2285,349800.0],["2023-05-03",44.8471,46.3935,43.8043,43.9811,330800.0],["2023-05-04",42.4523,43.6276,40.7909,42.2048,392300.0],["2023-05-05",44.255,44.8382,43.062,43.7601,286900.0],["2023-05-08",44.3787,45.5628,42.0723,42.3639,188500.0],["2023-05-09",42.6997,42.7085,41.436,42.0281,251700.0],["2023-05-10",42.8588,42.9471,40.517,41.1533,244100.0],["2023-05-11",40.411,40.6496,39.6598,40.0575,211800.0],["2023-05-12",40.3756,40.5612,39.377,40.3403,185100.0],["2023-05-15",40.5877,41.5421,40.1193,40.9854,250500.0],["2023-05-16",41.1709,41.6658,40.0133,40.1194,203900.0],["2023-05-17",40.8351,44.0164,40.6407,43.6187,261900.0],["2023-05-18",43.6541,43.9015,40.7202,43.1062,422500.0],["2023-05-19",43.5127,44.1755,40.7821,41.657,242800.0],["2023-05-22",41.5509,42.8323,41.2416,42.576,215400.0],["2023-05-23",42.7351,43.5746,41.8867,42.523,223800.0],["2023-05-24",42.3727,42.6379,41.2328,41.2505,216900.0],["2023-05-25",40.8617,41.4007,39.4124,39.6775,228000.0],["2023-05-26",39.6775,40.0663,39.2798,39.9691,235700.0],["2023-05-30",40.1282,40.6761,39.0059,40.137,211500.0],["2023-05-31",39.9249,39.9249,38.2459,39.0059,250200.0],["2023-06-01",39.2622,40.7909,38.9264,40.1989,251400.0],["2023-06-02",41.0649,43.8662,40.5435,43.6629,345500.0],["2023-06-05",43.4243,43.4243,41.4537,41.9663,258800.0],["2023-06-06",41.7983,45.934,41.7983,45.1387,279500.0],["2023-06-07",45.6601,47.6749,45.4745,47.1535,309700.0],["2023-06-08",46.8,46.8,44.8294,45.5982,237300.0],["2023-06-09",45.7926,47.2419,44.8559,45.448,172400.0],["2023-06-12",45.2005,46.6675,44.2108,44.9885,260100.0],["2023-06-13",45.3154,46.4289,44.7233,45.4568,224600.0],["2023-06-14",45.501,45.881,43.1857,43.389,267600.0],["2023-06-15",43.0532,44.2285,43.0532,43.8573,267600.0],["2023-06-16",44.2638,44.2638,42.4876,43.5569,979400.0],["2023-06-20",43.4508,43.5922,42.4081,42.9737,220700.0],["2023-06-21",42.903,42.903,41.9751,42.0458,200500.0],["2023-06-22",41.8072,42.0193,40.2607,40.6142,215800.0],["2023-06-23",40.1044,41.0346,39.4247,40.6142,651900.0],["2023-06-26",40.6142,41.6517,40.5427,40.9541,282800.0],["2023-06-27",41.0793,42.4298,40.4801,41.5086,201100.0],["2023-06-28",41.437,41.437,40.167,40.2386,217400.0],["2023-06-29",40.9183,41.7948,40.6053,40.6858,200600.0],["2023-06-30",41.0972,41.0972,39.7914,39.8093,188000.0],["2023-07-03",40.1044,41.4102,40.1044,41.3029,135400.0],["2023-07-05",40.8557,41.4102,40.1133,40.6947,227600.0],["2023-07-06",40.1491,40.8915,39.5946,40.6858,279200.0],["2023-07-07",40.6142,41.9647,40.6142,41.2671,205900.0],["2023-07-10",41.1598,42.2062,40.6053,40.7931,245100.0],["2023-07-11",40.963,41.6517,40.4264,41.5444,212500.0],["2023-07-12",42.4656,43.521,42.4656,43.1453,339800.0],["2023-07-13",43.5389,45.0683,43.199,44.5764,362600.0],["2023-07-14",44.7195,44.9252,43.4852,43.8519,301500.0],["2023-07-17",43.7535,44.7284,43.7535,44.3259,161000.0],["2023-07-18",44.4511,46.4456,44.4511,46.1773,208400.0],["2023-07-19",46.4814,47.984,46.231,47.814,221300.0],["2023-07-20",47.5904,47.8856,46.5351,47.7783,283800.0],["2023-07-21",49.1914,49.9337,47.4921,49.7101,505300.0],["2023-07-24",49.5044,52.5364,49.2987,52.5275,408800.0],["2023-07-25",52.5543,53.234,51.4721,51.5973,407000.0],["2023-07-26",52.4649,54.7456,52.2949,54.6203,483500.0],["2023-07-27",55.2106,55.4879,53.2877,53.6991,361200.0],["2023-07-28",54.0837,54.6203,52.9121,53.6186,176700.0],["2023-07-31",53.5739,54.4057,50.4078,53.8869,216300.0],["2023-08-01",53.4129,53.7886,52.2592,52.8137,182700.0],["2023-08-02",52.0266,53.0462,51.964,52.9389,147500.0],["2023-08-03",52.8137,53.7081,51.964,53.2519,155900.0],["2023-08-04",53.1178,53.6544,52.4559,52.9121,137900.0],["2023-08-07",52.9031,53.5381,52.277,53.2162,148700.0],["2023-08-08",52.1518,52.3665,50.694,52.2144,221100.0],["2023-08-09",51.8746,52.2681,50.9176,51.3379,229500.0],["2023-08-10",51.6689,52.286,51.0696,51.5347,148400.0],["2023-08-11",51.1412,51.4721,50.1931,51.1054,149500.0],["2023-08-14",50.685,50.8371,49.4418,50.524,190200.0],["2023-08-15",49.8443,50.3988,48.8158,49.1825,221100.0],["2023-08-16",49.1825,49.8622,48.7174,48.8515,198700.0],["2023-08-17",49.0751,49.7459,48.8336,49.4239,233200.0],["2023-08-18",48.8963,49.9785,48.4938,49.5402,323000.0],["2023-08-21",49.6118,50.1216,48.5564,48.8963,191300.0],["2023-08-22",48.8694,49.3971,47.823,47.8319,213800.0],["2023-08-23",47.8677,48.1807,47.4563,47.6441,143300.0],["2023-08-24",47.4295,48.0555,47.1254,47.5815,229100.0],["2023-08-25",47.8051,47.9035,46.4814,47.179,168000.0],["2023-08-28",47.3937,47.8498,45.6228,47.6173,184000.0],["2023-08-29",47.814,48.2791,47.188,48.0824,135400.0],["2023-08-30",48.0019,48.3417,47.5189,48.2702,114000.0],["2023-08-31",48.2344,48.5653,47.8767,48.3149,204300.0],["2023-09-01",48.6905,50.2736,48.6905,50.1216,160700.0],["2023-09-05",49.737,50.0947,48.0555,49.0572,269000.0],["2023-09-06",49.2182,49.5939,47.4831,48.1986,245000.0],["2023-09-07",48.1181,49.8175,47.7335,48.0734,303200.0],["2023-09-08",48.3149,50.0947,47.9035,48.5296,200200.0],["2023-09-11",48.8784,51.1859,47.2327,47.2774,247800.0],["2023-09-12",46.231,47.4026,46.2041,46.7318,218500.0],["2023-09-13",46.6156,46.9375,45.6049,45.7122,310700.0],["2023-09-14",46.061,46.6334,45.9269,46.3025,247000.0],["2023-09-15",46.231,46.5619,45.4529,45.7391,1036600.0],["2023-09-18",45.7212,45.7212,44.5495,44.5764,261200.0],["2023-09-19",44.7731,45.0325,44.0487,44.5674,256200.0],["2023-09-20",44.8894,45.7122,44.1828,44.2097,173400.0],["2023-09-21",43.7625,44.2991,43.5389,43.6462,177100.0],["2023-09-22",43.7714,44.7105,42.8949,43.1006,189500.0],["2023-09-25",42.8412,43.8966,42.3046,43.8519,114900.0],["2023-09-26",43.3332,44.3349,43.1632,43.512,215900.0],["2023-09-27",43.834,44.1292,42.7965,43.2437,164100.0],["2023-09-28",43.351,44.1202,43.0917,43.7267,279100.0],["2023-09-29",44.2152,44.8936,44.1428,44.4051,197100.0],["2023-10-02",44.378,44.4051,43.6091,43.8262,215200.0],["2023-10-03",43.4463,43.9619,42.6774,43.0663,185200.0],["2023-10-04",43.202,43.4644,42.6774,43.0754,181600.0],["2023-10-05",43.0121,44.2152,42.5869,43.9257,362700.0],["2023-10-06",43.4101,44.3418,42.5598,43.6,341900.0],["2023-10-09",43.4372,44.7127,43.3829,44.188,142900.0],["2023-10-10",44.5046,45.0564,44.2332,44.4865,255900.0],["2023-10-11",44.6132,45.1469,43.7719,44.4503,166500.0],["2023-10-12",44.387,45.0021,43.4644,43.6453,150600.0],["2023-10-13",43.9619,44.0885,42.5327,42.7678,146500.0],["2023-10-16",43.1658,43.98,43.1478,43.7629,170200.0],["2023-10-17",43.5277,45.8072,43.0573,45.0293,161000.0],["2023-10-18",44.5951,44.8845,43.6362,43.7719,118200.0],["2023-10-19",44.0071,44.4142,43.0573,43.2382,213300.0],["2023-10-20",45.3187,45.3187,41.2029,41.2572,321600.0],["2023-10-23",40.8954,42.7498,40.624,41.9447,260500.0],["2023-10-24",42.2341,42.8402,40.8049,41.1034,209600.0],["2023-10-25",40.6964,41.9718,40.3707,41.6914,247600.0],["2023-10-26",41.8723,44.1156,41.1577,43.9619,274200.0],["2023-10-27",43.9528,44.2966,42.2884,42.8221,246200.0],["2023-10-30",43.3649,44.6041,42.1618,44.1609,194300.0],["2023-10-31",44.1609,44.9298,43.8986,44.1428,166600.0],["2023-11-01",44.3689,45.4815,43.8805,45.2102,228200.0],["2023-11-02",45.5539,47.7068,45.5539,47.3992,232300.0],["2023-11-03",48.5842,49.9049,47.9329,48.8194,224000.0],["2023-11-06",48.7108,49.0546,48.2766,48.7199,274500.0],["2023-11-07",48.3852,48.6656,47.951,48.0596,188000.0],["2023-11-08",48.0234,48.1319,46.5489,46.7751,197200.0],["2023-11-09",46.8836,47.363,46.2866,46.5942,170000.0],["2023-11-10",46.8113,47.1912,46.0876,46.8474,191300.0],["2023-11-13",46.4585,47.2273,45.8162,46.8927,170900.0],["2023-11-14",48.9732,51.5602,48.5118,50.9903,301200.0],["2023-11-15",50.8818,52.3382,50.6014,51.4155,259600.0],["2023-11-16",51.4878,51.524,49.9863,51.2255,184000.0],["2023-11-17",51.5331,52.6186,51.4517,51.5874,245900.0],["2023-11-20",51.4336,51.6778,50.8094,51.0989,219200.0],["2023-11-21",50.7913,51.2436,49.8144,49.8958,140000.0],["2023-11-22",50.5109,50.7461,49.8687,50.2396,148700.0],["2023-11-24",50.3481,50.6738,49.8416,50.3752,62100.0],["2023-11-27",50.0586,50.2396,49.742,50.1853,155600.0],["2023-11-28",50.122,50.3119,49.5973,50.2124,165200.0],["2023-11-29",50.6376,52.2929,50.6376,51.4426,207800.0],["2023-11-30",51.6054,51.9582,50.9903,51.5783,321100.0],["2023-12-01",51.1984,55.0157,50.4657,54.0659,322200.0],["2023-12-04",53.3332,54.7443,51.6507,54.1473,403600.0],["2023-12-05",53.704,54.4458,52.9804,53.8035,247200.0],["2023-12-06",54.4277,55.7664,54.0478,54.1201,228500.0],["2023-12-07",54.3191,55.2508,53.6859,55.2328,131600.0],["2023-12-08",55.2961,56.1554,53.8578,55.7212,137600.0],["2023-12-11",55.6398,56.1102,55.3594,55.875,150600.0],["2023-12-12",55.8659,55.8659,55.0518,55.1242,200400.0],["2023-12-13",55.3413,59.05,55.0518,58.8781,354900.0],["2023-12-14",60.7596,62.1889,58.5616,60.036,513000.0],["2023-12-15",61.0039,61.0039,58.8329,59.0772,1090100.0],["2023-12-18",59.647,59.8732,58.4711,58.652,298100.0],["2023-12-19",58.8691,60.027,58.8691,59.6651,247800.0],["2023-12-20",59.7737,60.8953,58.6068,58.6339,330300.0],["2023-12-21",59.5385,59.7284,58.6791,59.5837,160400.0],["2023-12-22",59.9759,60.9064,59.9759,60.1675,201300.0],["2023-12-26",60.5962,61.7547,60.0945,61.4446,131400.0],["2023-12-27",61.4537,61.9919,61.1253,61.7091,160400.0],["2023-12-28",61.2439,62.1196,60.8881,61.8642,145800.0],["2023-12-29",61.5814,61.5814,59.8574,60.0307,173400.0],["2024-01-02",59.4013,60.7969,59.2553,59.5381,191700.0],["2024-01-03",59.2736,59.2736,57.0114,57.1391,204500.0],["2024-01-04",57.4036,58.2246,57.2394,57.8141,162700.0],["2024-01-05",57.2668,59.0455,56.2816,58.0877,193000.0],["2024-01-08",58.0969,58.5256,57.7958,58.3979,345400.0],["2024-01-09",57.5952,58.6989,57.0752,58.3431,220200.0],["2024-01-10",58.0513,58.6989,57.4857,58.6533,135600.0],["2024-01-11",58.261,58.2702,56.5735,57.7137,340300.0],["2024-01-12",58.3796,58.9999,56.4914,57.1482,125900.0],["2024-01-16",55.9167,56.911,55.5884,55.7982,204000.0],["2024-01-17",54.7674,56.1539,53.1893,55.2873,172100.0],["2024-01-18",55.7434,56.0809,55.1688,55.6705,209500.0],["2024-01-19",57.4583,57.4583,53.8005,54.9316,380000.0],["2024-01-22",55.2326,56.4276,54.7583,56.382,297700.0],["2024-01-23",56.9931,56.9931,55.1961,55.3877,320600.0],["2024-01-24",55.8894,56.5826,54.5667,54.6397,350400.0],["2024-01-25",55.5245,55.634,53.618,53.837,322600.0],["2024-01-26",54.2657,54.8586,53.837,54.1745,224900.0],["2024-01-29",54.4208,55.0319,54.1197,54.9407,510200.0],["2024-01-30",54.9133,55.0775,54.5029,54.5211,371200.0],["2024-01-31",53.7275,54.439,51.0183,51.1643,436400.0],["2024-02-01",51.7116,52.3957,48.1267,49.8051,861600.0],["2024-02-02",48.9021,51.4653,48.9021,50.8541,545200.0],["2024-02-05",50.0423,50.5714,49.3582,49.8963,415900.0],["2024-02-06",50.0788,50.845,48.7105,49.1119,236300.0],["2024-02-07",49.2943,49.2943,47.7162,48.601,289500.0],["2024-02-08",48.4551,48.9203,47.6706,47.9808,304500.0],["2024-02-09",47.7071,48.7835,46.9044,48.2909,377000.0],["2024-02-12",48.4825,50.1609,48.4186,49.5223,329100.0],["2024-02-13",47.6068,47.7436,45.7003,46.6672,365700.0],["2024-02-14",47.3605,47.397,46.1564,46.9317,247900.0],["2024-02-15",47.4334,49.4676,47.2601,49.2487,280500.0],["2024-02-16",48.8108,49.4129,47.9534,49.0389,274900.0],["2024-02-20",48.446,49.2213,48.4277,48.5189,137400.0],["2024-02-21",48.2179,48.7379,47.8348,48.3274,190700.0],["2024-02-22",48.0446,48.7014,47.4882,47.999,224700.0],["2024-02-23",47.9352,48.5281,47.5794,47.9443,136400.0],["2024-02-26",47.6159,48.2818,46.6399,47.0959,148800.0],["2024-02-27",47.5064,47.9169,47.3058,47.771,141000.0],["2024-02-28",47.251,47.8987,46.6581,46.6855,131800.0],["2024-02-29",47.6159,48.4551,47.324,47.5885,159400.0],["2024-03-01",47.2237,47.3696,46.1017,46.4757,236500.0],["2024-03-04",46.2476,47.251,44.6422,44.8155,402200.0],["2024-03-05",44.8246,46.9682,44.8246,46.9409,346700.0],["2024-03-06",47.0321,47.8348,45.8554,46.9774,270700.0],["2024-03-07",47.6615,47.9899,47.023,47.2693,230500.0],["2024-03-08",48.1814,48.3,47.023,47.2875,174500.0],["2024-03-11",47.6524,48.1541,47.4882,47.5794,214100.0],["2024-03-12",47.3149,47.3149,46.2659,46.275,281100.0],["2024-03-13",46.0104,47.023,45.9922,46.2202,286700.0],["2024-03-14",45.8919,45.9648,44.2317,44.6422,605200.0],["2024-03-15",44.3959,46.0196,44.3959,45.5452,1303700.0],["2024-03-18",45.5817,46.129,44.9706,45.0891,176100.0],["2024-03-19",45.0891,45.6091,44.8885,45.0162,153200.0],["2024-03-20",44.6513,47.2237,44.6422,46.7311,186800.0],["2024-03-21",46.8679,47.7071,46.8314,46.9135,211900.0],["2024-03-22",47.3696,47.3696,46.0469,46.2659,178000.0],["2024-03-25",46.1564,47.4334,46.1564,46.8405,310800.0],["2024-03-26",46.9774,47.7801,46.1108,46.2659,185700.0],["2024-03-27",46.6763,48.0902,46.6763,48.0629,211700.0],["2024-03-28",48.1274,48.5516,47.7124,47.9706,292200.0],["2024-04-01",48.3856,48.5147,46.5136,46.8456,180200.0],["2024-04-02",46.1817,46.652,45.6191,46.1263,241800.0],["2024-04-03",45.7021,46.4122,45.6376,45.739,275400.0],["2024-04-04",46.4214,46.9378,45.4624,45.6099,706600.0],["2024-04-05",45.4624,45.7759,44.9275,45.3609,140900.0],["2024-04-08",45.49,46.2923,45.49,45.8128,120400.0],["2024-04-09",46.0526,46.5597,45.9788,46.0987,409700.0],["2024-04-10",44.6232,44.697,43.157,43.7933,321000.0],["2024-04-11",43.8855,44.6417,43.5904,44.4572,357300.0],["2024-04-12",44.1068,44.863,43.8947,44.8537,306100.0],["2024-04-15",44.946,45.3241,44.1068,44.9091,256600.0],["2024-04-16",44.3927,44.863,43.9777,44.697,210800.0],["2024-04-17",45.1857,45.6837,44.7431,44.7523,229100.0],["2024-04-18",45.1396,45.7482,44.8076,45.6007,224700.0],["2024-04-19",44.116,46.8179,44.116,46.6243,419400.0],["2024-04-22",46.4583,47.0208,46.071,46.8364,249000.0],["2024-04-23",46.9563,48.5885,46.6888,48.1551,358600.0],["2024-04-24",47.6663,49.0219,46.8364,48.8006,459400.0],["2024-04-25",48.1735,48.4502,47.0116,48.275,317700.0],["2024-04-26",48.0905,49.0127,48.0905,48.6254,257400.0],["2024-04-29",48.7637,49.2801,47.113,47.1223,170500.0],["2024-04-30",46.6151,47.1223,46.2001,46.3292,205600.0],["2024-05-01",46.6981,47.9245,46.3569,46.9102,360100.0],["2024-05-02",47.2145,47.5649,46.8456,47.3344,306700.0],["2024-05-03",48.2473,48.2473,47.3251,47.8784,264600.0],["2024-05-06",47.9061,48.2381,47.4081,47.4911,210200.0],["2024-05-07",47.7309,47.8231,46.7257,46.7903,161400.0],["2024-05-08",46.4122,47.2975,46.1263,47.2329,235800.0],["2024-05-09",47.3805,48.0075,47.196,47.8692,218300.0],["2024-05-10",47.777,48.1458,47.1223,47.7678,177900.0],["2024-05-13",48.1735,48.4502,47.7678,47.9153,165200.0],["2024-05-14",48.3026,48.653,47.8692,48.5516,160300.0],["2024-05-15",49.068,49.0957,47.9614,48.1274,191000.0],["2024-05-16",47.9338,48.736,47.6294,48.5977,159800.0],["2024-05-17",48.8098,49.1049,48.6162,48.8282,156000.0],["2024-05-20",48.9112,49.2432,48.6346,48.8006,165500.0],["2024-05-21",48.6069,49.1141,48.5147,49.0496,216200.0],["2024-05-22",48.9112,50.0547,48.7084,49.8518,469100.0],["2024-05-23",49.9902,50.0547,47.03,47.2975,298900.0],["2024-05-24",47.6387,48.4225,46.5782,46.947,142100.0],["2024-05-28",46.9471,47.3067,46.2185,46.403,134100.0],["2024-05-29",45.6929,45.8497,44.9921,45.6745,193700.0],["2024-05-30",46.1448,46.9286,45.8128,46.5044,143200.0],["2024-05-31",46.7811,47.3897,46.6058,46.8364,205300.0],["2024-06-03",47.4081,47.4081,46.0064,46.1171,115600.0],["2024-06-04",45.6652,46.237,45.4808,46.0802,178900.0],["2024-06-05",46.3015,46.4583,45.3702,45.8958,169300.0],["2024-06-06",45.9235,46.3753,45.5269,46.0987,94200.0],["2024-06-07",45.4255,46.1263,45.3517,45.8036,162900.0],["2024-06-10",45.2595,45.2595,43.9224,44.0607,424600.0],["2024-06-11",43.6273,43.8394,42.9725,43.572,310500.0],["2024-06-12",44.6785,45.5823,44.3189,44.8999,353000.0],["2024-06-13",44.8906,44.946,43.4797,44.0054,379800.0],["2024-06-14",43.5996,43.8209,42.7789,42.8619,233500.0],["2024-06-17",42.5115,43.157,41.7645,42.8988,661800.0],["2024-06-18",42.8803,43.3414,42.2164,42.8895,376200.0],["2024-06-20",42.8066,43.3138,42.4469,43.3045,300300.0],["2024-06-21",41.8383,43.0832,41.5985,42.8158,1119400.0],["2024-06-24",42.9725,43.9593,42.7789,43.6826,302100.0],["2024-06-25",43.4613,43.5719,42.9449,43.0094,204300.0],["2024-06-26",42.8619,43.6273,42.4746,43.3783,257600.0],["2024-06-27",43.4797,44.1437,43.1662,44.0791,155100.0],["2024-06-28",44.6785,47.0208,44.6785,46.7718,558800.0],["2024-07-01",46.7345,47.2382,45.9138,46.1563,246000.0],["2024-07-02",46.063,46.7345,46.063,46.2962,134200.0],["2024-07-03",46.4174,46.4174,45.5221,45.6713,95900.0],["2024-07-05",45.6713,46.1656,44.4775,44.7387,653400.0],["2024-07-08",45.4288,45.4288,44.2351,44.6641,293000.0],["2024-07-09",44.5988,45.4102,44.2444,45.3076,248900.0],["2024-07-10",45.3076,46.4734,45.1397,46.2402,174300.0],["2024-07-11",47.3687,49.5231,46.492,49.2713,537400.0],["2024-07-12",49.8495,50.0734,48.749,48.749,243900.0],["2024-07-15",49.4205,51.4817,49.4205,50.6796,372400.0],["2024-07-16",51.3045,53.1044,50.4744,52.8247,503100.0],["2024-07-17",52.2091,54.8671,52.2091,54.0931,432000.0],["2024-07-18",53.5428,54.6247,52.321,52.806,425800.0],["2024-07-19",54.8485,56.5925,53.9998,54.1397,490500.0],["2024-07-22",54.9044,57.9169,54.606,57.693,480600.0],["2024-07-23",56.9469,58.4951,56.2568,58.0661,352300.0],["2024-07-24",57.7117,59.7262,57.7117,57.9262,290400.0],["2024-07-25",58.0381,60.034,58.0381,58.7562,366100.0],["2024-07-26",58.7656,59.8568,58.2619,59.8288,252900.0],["2024-07-29",60.1366,60.2951,57.9169,58.0381,204400.0],["2024-07-30",58.3645,60.0899,58.3645,60.006,265800.0],["2024-07-31",59.8568,61.3583,59.064,59.8288,343600.0],["2024-08-01",59.4277,59.6609,57.1708,57.6091,418000.0],["2024-08-02",55.091,56.9283,53.8412,56.5739,278100.0],["2024-08-05",54.0184,54.7925,52.8526,54.0091,329900.0],["2024-08-06",53.9625,54.7925,53.5335,54.3169,202900.0],["2024-08-07",55.2029,55.3521,53.2444,53.664,178400.0],["2024-08-08",54.3635,54.5874,53.7853,54.5221,150100.0],["2024-08-09",54.2609,54.4754,53.4775,54.1677,162300.0],["2024-08-12",54.5967,55.2215,52.806,53.319,132100.0],["2024-08-13",53.5988,54.2236,52.7128,54.1117,156500.0],["2024-08-14",54.2329,54.2329,53.3096,53.7107,115700.0],["2024-08-15",55.1563,55.9863,54.8485,55.3148,167000.0],["2024-08-16",55.2402,57.1148,55.2402,55.9863,198300.0],["2024-08-19",55.9583,56.6485,55.8371,56.5645,173500.0],["2024-08-20",56.2474,56.2474,54.8112,54.8858,143900.0],["2024-08-21",55.3708,55.7158,54.662,55.1936,92500.0],["2024-08-22",54.8392,55.6599,54.5594,55.1842,114200.0],["2024-08-23",55.6879,59.7542,55.3708,58.7469,262600.0],["2024-08-26",59.2972,59.7075,58.2993,58.663,244800.0],["2024-08-27",58.2246,58.5417,57.9262,58.0847,168400.0],["2024-08-28",57.693,59.1013,57.5625,58.7189,114000.0],["2024-08-29",59.092,59.2785,58.0661,58.8961,167300.0],["2024-08-30",58.9241,59.3625,58.5138,59.0454,179700.0],["2024-09-03",58.2433,59.1386,57.7676,58.178,194100.0],["2024-09-04",57.5252,58.7469,56.8723,57.3107,111700.0],["2024-09-05",57.7303,57.9262,56.4526,56.8816,117300.0],["2024-09-06",57.1614,57.3573,55.6133,55.9304,126500.0],["2024-09-09",55.9863,56.3314,55.035,55.7811,168800.0],["2024-09-10",55.8184,55.9397,54.2982,55.6785,145400.0],["2024-09-11",55.1842,55.1842,53.1697,54.9418,201500.0],["2024-09-12",55.2682,55.6319,54.2236,55.1283,126000.0],["2024-09-13",55.8557,56.7511,55.1376,56.7044,192700.0],["2024-09-16",56.9003,57.8796,55.8278,57.3013,522900.0],["2024-09-17",58.0474,59.549,57.292,57.9355,239100.0],["2024-09-18",57.9448,59.8288,56.9376,57.9262,328400.0],["2024-09-19",59.4837,59.5117,57.1801,58.1967,448300.0],["2024-09-20",57.6837,58.0941,56.2288,56.5086,1126400.0],["2024-09-23",56.7791,56.8164,55.977,56.5179,221600.0],["2024-09-24",56.5645,57.0775,55.492,55.5107,215100.0],["2024-09-25",55.4081,55.4174,54.7366,54.8951,163800.0],["2024-09-26",55.548,55.548,54.7925,55.1003,412900.0],["2024-09-27",55.8837,55.8837,54.121,54.5034,257900.0],["2024-09-30",54.5411,56.3117,54.5034,55.6901,199900.0],["2024-10-01",55.5488,55.5488,53.5993,53.9383,322800.0],["2024-10-02",53.8159,54.5505,53.5804,53.7217,204700.0],["2024-10-03",53.3638,53.9289,52.9588,53.8818,185300.0],["2024-10-04",54.8519,55.3228,53.9666,54.5976,258400.0],["2024-10-07",54.5976,54.8613,53.7782,54.1173,203800.0],["2024-10-08",54.3339,54.6258,53.5333,53.571,318300.0],["2024-10-09",53.571,54.9461,53.2508,54.5599,283500.0],["2024-10-10",54.1455,54.7389,53.5616,54.7106,222500.0],["2024-10-11",55.0214,56.9804,55.0214,56.8391,230200.0],["2024-10-14",56.792,57.5173,56.2929,57.263,180000.0],["2024-10-15",57.4419,60.2014,57.1876,59.3726,409300.0],["2024-10-16",59.8247,60.8796,59.8247,60.5028,376200.0],["2024-10-17",60.5593,61.6613,60.2768,61.3034,374200.0],["2024-10-18",59.4951,60.1638,57.376,57.9882,588900.0],["2024-10-21",60.776,61.5671,58.3931,58.7416,522800.0],["2024-10-22",58.638,58.9206,57.8375,58.5533,630500.0],["2024-10-23",58.3084,59.1466,58.233,59.0901,209100.0],["2024-10-24",59.0807,59.4197,57.7433,59.1466,354400.0],["2024-10-25",59.5516,59.8341,57.6962,58.2519,214300.0],["2024-10-28",58.9771,60.3145,58.6474,59.9848,331900.0],["2024-10-29",59.8341,59.9472,59.4103,59.4951,124600.0],["2024-10-30",59.1654,61.3128,58.6851,60.4934,132000.0],["2024-10-31",60.6064,60.6064,59.1654,59.2408,133000.0],["2024-11-01",59.74,60.1073,58.4968,58.9582,232700.0],["2024-11-04",58.704,59.9566,57.5455,58.2425,188100.0],["2024-11-05",58.3178,59.6364,57.9505,59.5233,241200.0],["2024-11-06",64.3643,69.0169,64.3643,68.6873,769300.0],["2024-11-07",67.9338,68.9887,66.1538,66.5023,590100.0],["2024-11-08",67.3876,68.5366,66.0596,67.8962,313500.0],["2024-11-11",68.7532,71.2302,68.3671,69.7892,268800.0],["2024-11-12",69.5067,70.6934,69.0075,69.4502,274300.0],["2024-11-13",70.0812,70.5238,68.5272,68.6119,322700.0],["2024-11-14",68.6119,69.1017,67.3593,67.7078,144500.0],["2024-11-15",68.0939,69.0734,66.5776,68.0186,213900.0],["2024-11-18",67.9338,68.612,67.3499,67.4723,208000.0],["2024-11-19",66.1915,67.0485,65.9748,66.6718,133800.0],["2024-11-20",66.474,66.7377,65.8524,66.6906,186600.0],["2024-11-21",67.0674,68.7061,66.6435,67.9433,306300.0],["2024-11-22",68.4047,70.0718,68.3671,69.6762,268600.0],["2024-11-25",70.8252,72.7372,70.4297,70.6086,502800.0],["2024-11-26",70.1565,70.166,69.0358,69.0923,264800.0],["2024-11-27",69.8269,70.7687,68.6967,68.7438,193400.0],["2024-11-29",69.4313,70.0247,67.6984,68.1787,111800.0],["2024-12-02",68.3106,69.2241,67.2651,68.4424,253800.0],["2024-12-03",68.4518,68.9604,67.2086,67.4158,168100.0],["2024-12-04",67.6513,68.2917,67.0485,68.1316,191500.0],["2024-12-05",68.32,68.6402,67.2369,67.2746,189900.0],["2024-12-06",67.9715,68.3294,66.5211,67.5948,117000.0],["2024-12-09",67.8491,68.0657,66.361,66.5776,327000.0],["2024-12-10",66.5682,67.9998,66.0502,66.4834,322200.0],["2024-12-11",67.1427,68.0845,66.587,67.2369,551500.0],["2024-12-12",67.171,68.0092,66.9355,67.4347,215800.0],["2024-12-13",67.2557,67.3217,66.2009,66.6812,217200.0],["2024-12-16",67.0109,67.5571,66.6341,67.51,223600.0],["2024-12-17",66.9826,67.6325,65.3532,65.438,211100.0],["2024-12-18",66.1161,66.4928,61.4164,61.9156,488300.0],["2024-12-19",62.8762,63.5638,61.0773,61.6895,249200.0],["2024-12-20",61.0114,63.1399,61.0114,62.1793,607500.0],["2024-12-23",61.7272,62.4807,61.5954,62.4053,225800.0],["2024-12-24",62.3394,63.1211,61.6142,62.264,213000.0],["2024-12-26",61.746,62.3394,61.633,62.0851,163700.0],["2024-12-27",61.5294,62.3017,60.4369,61.2186,248000.0],["2024-12-30",61.1426,61.4657,60.468,60.9146,136900.0],["2024-12-31",61.0191,62.0358,60.658,60.9906,144200.0],["2025-01-02",61.3611,61.8077,59.8314,60.0404,170800.0],["2025-01-03",60.3065,60.8101,59.1663,60.734,177000.0],["2025-01-06",60.734,61.7412,60.1449,60.278,185100.0],["2025-01-07",60.5155,60.6105,58.9763,59.5749,246700.0],["2025-01-08",59.3183,59.6794,58.5487,59.2423,377400.0],["2025-01-10",58.1211,59.1378,56.5724,57.304,249200.0],["2025-01-13",56.8859,58.3206,56.4963,57.9976,190100.0],["2025-01-14",58.6627,60.4395,58.4822,60.392,230500.0],["2025-01-15",60.8101,63.0144,60.8101,61.5702,270700.0],["2025-01-16",61.4942,61.7982,60.487,60.734,227200.0],["2025-01-17",61.4752,64.7722,61.3802,63.6985,468700.0],["2025-01-21",63.518,65.5228,63.518,64.8007,402900.0],["2025-01-22",64.3446,64.4207,63.4135,63.9931,369300.0],["2025-01-23",63.7745,64.0026,62.0263,62.5963,263400.0],["2025-01-24",62.2923,63.6415,62.0738,63.2615,185600.0],["2025-01-27",63.423,64.9147,63.0904,64.1071,391700.0],["2025-01-28",63.9456,64.6107,63.271,63.6415,164000.0],["2025-01-29",63.6415,64.4777,62.5963,63.328,138900.0],["2025-01-30",63.252,65.0288,61.9122,63.9266,217500.0],["2025-01-31",63.9076,65.1238,63.6035,63.8126,231800.0],["2025-02-03",62.4918,63.746,61.5987,62.9289,216400.0],["2025-02-04",61.8552,64.8482,60.8766,64.7437,155300.0],["2025-02-05",65.1048,65.6749,62.1783,65.5894,162100.0],["2025-02-06",65.8839,66.9006,65.3518,66.7865,226300.0],["2025-02-07",66.568,66.568,64.8862,66.321,333300.0],["2025-02-10",66.2165,66.5965,65.5989,65.8269,311000.0],["2025-02-11",65.3613,66.9576,65.3613,66.739,214500.0],["2025-02-12",65.6179,66.0644,65.1048,65.3233,285300.0],["2025-02-13",65.5418,65.5988,64.4206,65.5703,138700.0],["2025-02-14",66.0739,66.454,64.8482,65.1143,199100.0],["2025-02-18",65.2378,66.8055,64.9622,66.4255,238000.0],["2025-02-19",65.9504,66.625,62.9764,66.321,264200.0],["2025-02-20",65.9884,66.2925,64.4967,66.0454,306500.0],["2025-02-21",66.321,66.8626,64.5157,64.5157,398100.0],["2025-02-24",65.0288,65.1618,64.0881,64.4112,337200.0],["2025-02-25",64.9812,65.7129,64.5062,64.6107,231700.0],["2025-02-26",64.4302,65.0573,64.0026,65.0003,266500.0],["2025-02-27",64.7912,65.4563,64.3731,64.4872,265600.0],["2025-02-28",64.6582,65.9599,64.6582,65.1428,293000.0],["2025-03-03",65.3518,66.3685,64.2306,64.6392,282200.0],["2025-03-04",64.0121,64.0121,61.5702,61.8172,269100.0],["2025-03-05",62.1403,63.8316,60.506,61.3801,361900.0],["2025-03-06",60.7435,60.9906,59.9359,60.335,190000.0],["2025-03-07",60.2685,62.9764,58.7387,59.9359,236200.0],["2025-03-10",58.9382,59.5558,57.494,57.6935,542500.0],["2025-03-11",58.0831,58.9287,57.3325,57.9976,306300.0],["2025-03-12",58.1591,59.4798,57.5035,58.3301,360400.0],["2025-03-13",58.5772,59.4038,58.2921,58.3111,246500.0],["2025-03-14",58.9097,60.4965,58.9097,60.487,262200.0],["2025-03-17",60.297,61.6082,59.9834,60.9336,466400.0],["2025-03-18",60.506,60.8386,59.8694,60.4395,315200.0],["2025-03-19",60.4585,61.6272,60.1164,60.8481,380500.0],["2025-03-20",59.9644,61.4562,59.8694,59.9264,351400.0],["2025-03-21",59.2518,60.772,59.2328,59.9264,1456400.0],["2025-03-24",60.335,62.1118,60.335,61.9027,317800.0],["2025-03-25",62.0928,62.5678,61.4467,61.9312,287600.0],["2025-03-26",62.2258,63.3755,61.5227,61.9027,237700.0],["2025-03-27",61.9407,62.2828,61.0856,61.4752,219300.0],["2025-03-28",61.1616,61.6937,59.6604,60.0404,167700.0],["2025-03-31",59.3786,60.3761,58.947,60.0884,224000.0],["2025-04-01",59.1964,60.2514,58.6209,59.9253,237400.0],["2025-04-02",59.1101,60.4433,59.1101,60.309,207400.0],["2025-04-03",57.1535,57.5276,54.5255,54.9955,412800.0],["2025-04-04",52.5114,53.4513,51.0056,53.1252,479900.0],["2025-04-07",51.9359,55.6956,50.3246,52.6553,570000.0],["2025-04-08",54.4009,55.3312,51.5331,52.3963,471600.0],["2025-04-09",53.9788,57.0672,50.8042,56.2232,586300.0],["2025-04-10",54.7557,54.9188,50.5356,52.1182,363000.0],["2025-04-11",51.4084,52.5977,50.2383,51.4276,420400.0],["2025-04-14",52.4347,52.6073,50.9864,52.0894,295500.0],["2025-04-15",52.1469,53.835,52.1469,52.9814,281000.0],["2025-04-16",52.8183,53.6719,52.6744,53.0965,485800.0],["2025-04-17",52.7032,53.9788,52.7032,53.5568,518400.0],["2025-04-21",50.0177,53.2883,50.0177,52.3867,503100.0],["2025-04-22",52.895,54.8516,52.0606,54.631,325500.0],["2025-04-23",55.9834,57.1343,54.8708,55.3983,291100.0],["2025-04-24",54.9475,56.1177,54.3337,55.9738,334000.0],["2025-04-25",55.3791,55.8971,54.7365,55.6669,225600.0],["2025-04-28",55.7052,56.204,54.9188,55.8012,299300.0],["2025-04-29",55.9834,56.9713,55.2257,56.8274,309100.0],["2025-04-30",55.7148,57.1343,54.6982,56.6739,353400.0],["2025-05-01",56.7507,58.0359,56.156,57.3645,299400.0],["2025-05-02",57.259,59.8102,57.1439,59.7527,365100.0],["2025-05-05",58.9662,60.3473,58.9087,59.6664,275700.0],["2025-05-06",58.8415,59.7911,58.2565,58.7552,273400.0],["2025-05-07",59.417,59.628,58.151,58.2853,374700.0],["2025-05-08",58.8319,59.9925,58.525,59.4362,337500.0],["2025-05-09",59.3978,59.8007,58.8703,59.3211,171700.0],["2025-05-12",61.8723,62.9753,61.8723,62.1984,346200.0],["2025-05-13",61.8148,62.8986,61.8148,62.5437,187000.0],["2025-05-14",62.256,62.7643,61.6038,61.9395,296600.0],["2025-05-15",62.0258,63.1575,61.6326,62.1409,312000.0],["2025-05-16",61.786,62.1217,61.0475,62.0546,356100.0],["2025-05-19",61.3352,62.0546,59.7047,61.997,311000.0],["2025-05-20",62.0929,62.1792,60.6447,61.5079,181900.0],["2025-05-21",60.8269,61.1818,58.8511,58.9375,237100.0],["2025-05-22",58.5538,59.8678,58.1702,58.6785,465300.0],["2025-05-23",57.1727,58.5634,57.1727,58.2948,230800.0],["2025-05-27",59.1389,59.9349,58.4483,59.8774,192400.0],["2025-05-28",59.6376,60.1843,58.8895,58.9854,266600.0],["2025-05-29",59.158,60.8077,58.6689,59.5896,223900.0],["2025-05-30",59.1964,59.676,57.3357,58.9854,244500.0],["2025-06-02",59.0046,59.3115,57.6522,58.4771,191000.0],["2025-06-03",58.3716,59.8294,58.0742,59.1964,258900.0],["2025-06-04",59.0238,59.5609,57.7865,58.8415,237600.0],["2025-06-05",58.9854,59.5609,58.6497,59.417,349500.0],["2025-06-06",60.4337,61.2969,60.2898,61.2585,303800.0],["2025-06-09",61.575,62.678,60.8749,62.0737,272000.0],["2025-06-10",62.0546,63.2534,62.0546,62.9465,213400.0],["2025-06-11",63.3398,63.3686,62.1601,62.5341,196800.0],["2025-06-12",62.0833,62.6876,61.6421,62.5821,276700.0],["2025-06-13",62.1793,67.1379,60.7502,60.8557,290700.0],["2025-06-16",61.6805,61.9587,60.1076,60.1459,286800.0],["2025-06-17",59.5129,60.309,58.6593,58.7552,301200.0],["2025-06-18",58.4387,59.5896,58.4387,58.7552,337000.0],["2025-06-20",59.1868,59.6664,58.0934,58.5634,920500.0],["2025-06-23",58.3524,60.1076,56.8849,60.0692,354200.0],["2025-06-24",60.6351,61.5175,54.679,60.1459,326600.0],["2025-06-25",60.0692,60.1939,59.1676,59.254,329700.0],["2025-06-26",59.6376,61.1914,59.1101,61.0954,293600.0],["2025-06-27",61.1626,61.6134,60.4624,61.0283,562500.0],["2025-06-30",61.5027,61.7834,60.5927,60.8831,335300.0],["2025-07-01",60.2538,64.0391,59.2373,63.2549,693200.0],["2025-07-02",63.6422,64.3682,62.7806,64.0391,671400.0],["2025-07-03",64.2521,65.6364,64.1456,64.8039,483200.0],["2025-07-07",64.3101,65.7429,63.1194,63.1871,1546400.0],["2025-07-08",63.4195,65.0846,63.3517,64.223,650000.0],["2025-07-09",64.5522,64.9975,63.9713,64.6393,314900.0],["2025-07-10",64.465,65.588,63.7777,65.2589,427500.0],["2025-07-11",64.707,64.7264,63.7874,63.8745,439800.0],["2025-07-14",63.7099,64.9878,63.0419,64.9007,365500.0],["2025-07-15",64.7264,65.0072,62.0545,62.0932,461600.0],["2025-07-16",62.3933,63.4292,61.1251,62.1223,369000.0],["2025-07-17",62.0448,63.6325,62.0448,63.5937,425500.0],["2025-07-18",65.83,68.9182,65.0652,67.2628,934100.0],["2025-07-21",67.5919,68.4923,66.469,66.5367,584600.0],["2025-07-22",66.6723,66.9046,65.801,66.3238,409400.0],["2025-07-23",66.5464,66.9046,65.375,66.2754,385200.0],["2025-07-24",65.6558,65.9946,64.3682,64.5134,296900.0],["2025-07-25",64.4941,64.7651,63.5453,64.1262,319900.0],["2025-07-28",64.1843,64.2133,63.6131,63.768,269100.0],["2025-07-29",64.2811,64.2811,62.5773,62.7902,628600.0],["2025-07-30",63.071,63.4873,61.919,62.2094,461400.0],["2025-07-31",61.5317,62.161,61.1929,61.522,389800.0],["2025-08-01",60.7766,61.1251,59.5859,60.0796,546800.0],["2025-08-04",60.4281,61.948,60.0893,61.919,353400.0],["2025-08-05",62.0642,62.616,60.5927,62.0739,530500.0],["2025-08-06",62.0739,62.432,61.493,61.5608,336600.0],["2025-08-07",62.1997,62.1997,60.7282,61.1348,298800.0],["2025-08-08",61.6576,61.9674,60.8928,61.7737,141000.0],["2025-08-11",61.8512,62.3643,61.4349,62.2868,274200.0],["2025-08-12",62.9161,65.0459,61.2316,64.7651,362600.0],["2025-08-13",65.0168,66.1495,64.678,65.6945,335200.0],["2025-08-14",64.6296,65.9946,64.6296,65.83,410700.0],["2025-08-15",66.014,66.3625,63.9616,63.9713,452400.0],["2025-08-18",63.555,64.9684,63.0129,64.7361,310500.0],["2025-08-19",64.6296,65.4815,64.3779,64.5812,187600.0],["2025-08-20",64.678,65.346,64.1165,65.0943,265900.0],["2025-08-21",64.6587,65.7332,64.3392,64.8232,313800.0],["2025-08-22",65.2976,68.7149,64.707,68.6762,333100.0],["2025-08-25",68.1825,68.9666,65.7623,68.3083,264200.0],["2025-08-26",68.1728,69.412,68.1728,69.0344,252800.0],["2025-08-27",68.6762,70.1574,68.6665,69.6443,252600.0],["2025-08-28",69.8573,70.2445,68.9376,69.4023,205000.0],["2025-08-29",69.5378,70.0412,69.1506,69.228,210700.0],["2025-09-02",68.5116,69.0247,67.9502,68.7827,217500.0],["2025-09-03",68.3083,69.1893,65.8978,68.2793,242500.0],["2025-09-04",68.5988,69.8476,68.3277,69.7508,279100.0],["2025-09-05",69.9831,70.777,68.5988,68.8214,358900.0],["2025-09-08",68.8698,69.4023,67.8146,68.7343,202000.0],["2025-09-09",68.4729,69.0344,67.3887,67.621,251400.0],["2025-09-10",67.4758,68.1631,66.9337,67.0982,254800.0],["2025-09-11",67.2531,67.9405,66.8272,67.8533,189700.0],["2025-09-12",67.7759,69.0344,66.2076,69.0054,433400.0],["2025-09-15",68.5407,69.3539,65.6751,68.6085,672300.0],["2025-09-16",68.5504,68.5504,66.8756,67.65,301100.0],["2025-09-17",67.8146,69.9831,67.6307,68.2019,294300.0],["2025-09-18",68.6085,70.6898,68.2793,70.5156,300000.0],["2025-09-19",70.5156,71.019,68.6472,68.8601,1012900.0],["2025-09-22",68.3955,68.6569,67.5629,67.9114,227100.0],["2025-09-23",68.0373,69.5281,68.0373,68.2987,218800.0],["2025-09-24",68.1147,68.6569,66.3431,68.1922,144700.0],["2025-09-25",67.8727,68.3761,67.5339,68.1631,175800.0],["2025-09-26",68.4632,69.0925,67.9501,68.7246,175700.0],["2025-09-29",68.6856,68.793,67.3091,67.7875,238200.0],["2025-09-30",67.5825,67.9827,66.4696,67.5239,211200.0],["2025-10-01",66.9479,67.5727,66.2353,67.4848,156000.0],["2025-10-02",67.2896,67.8265,66.7917,67.2505,238900.0],["2025-10-03",67.7289,68.8808,67.2506,67.7972,350900.0],["2025-10-06",67.6606,69.8765,67.6606,68.6172,278400.0],["2025-10-07",68.832,69.1932,68.1096,68.4025,215300.0],["2025-10-08",68.5587,68.9394,67.7387,67.846,286400.0],["2025-10-09",67.6508,67.9827,66.5184,67.1627,316400.0],["2025-10-10",67.5922,68.666,63.7265,63.9412,389300.0],["2025-10-13",64.9174,66.3036,64.4196,66.1963,263800.0],["2025-10-14",65.6691,68.588,65.552,68.1779,281000.0],["2025-10-15",68.3732,68.3829,66.0205,66.3036,394300.0],["2025-10-16",65.9424,66.2353,61.8229,62.8576,524000.0],["2025-10-17",64.0193,65.347,62.8869,64.6539,432700.0],["2025-10-20",65.0541,67.4067,64.6636,66.9675,420200.0],["2025-10-21",67.4848,67.6703,66.8796,67.2896,308700.0],["2025-10-22",67.4556,67.8656,66.0596,66.3524,276400.0],["2025-10-23",66.1475,66.8894,65.0443,66.5086,268900.0],["2025-10-24",67.1334,67.9534,66.9772,67.5532,166500.0],["2025-10-27",67.6508,68.0218,66.5965,66.6746,189900.0],["2025-10-28",66.3817,67.0651,66.0986,66.6648,171300.0],["2025-10-29",66.2841,67.2798,64.8198,65.4446,256700.0],["2025-10-30",65.5031,66.4501,63.8924,65.5715,289100.0],["2025-10-31",65.7472,65.8351,64.5465,65.6886,294600.0],["2025-11-03",64.8589,66.1865,64.1169,66.1377,399800.0],["2025-11-04",64.9174,66.7625,64.9174,66.5086,402600.0],["2025-11-05",66.2939,68.9784,66.2939,68.0803,337700.0],["2025-11-06",68.0315,68.5684,66.3329,67.7289,306800.0],["2025-11-07",67.6801,68.871,67.1041,68.8027,257400.0],["2025-11-10",69.1639,69.5056,67.8558,68.0218,387400.0],["2025-11-11",68.0706,68.8711,67.7289,68.4708,185700.0],["2025-11-12",68.3927,69.6423,68.0022,68.0706,218000.0],["2025-11-13",67.7777,68.5977,66.9772,67.3677,292700.0],["2025-11-14",66.2646,67.7484,65.8936,67.5141,311500.0],["2025-11-17",67.4751,67.4751,64.6636,64.8784,322000.0],["2025-11-18",64.6636,65.9327,64.6636,64.9955,326400.0],["2025-11-19",65.0151,65.796,64.5953,65.591,210500.0],["2025-11-20",66.3915,67.436,65.1908,65.3177,261600.0],["2025-11-21",65.5422,68.8711,65.4055,68.1975,315700.0],["2025-11-24",68.2756,69.6032,66.6746,69.2713,306600.0],["2025-11-25",69.6813,72.5611,69.6813,71.9949,427400.0],["2025-11-26",71.4092,72.2292,70.9211,71.087,533300.0],["2025-11-28",71.0675,71.0675,70.1206,70.3354,111800.0],["2025-12-01",69.6911,71.7606,69.1346,71.5263,177300.0],["2025-12-02",71.9656,72.3854,70.9699,71.5263,195700.0],["2025-12-03",71.6923,72.8832,70.8527,72.2682,271200.0],["2025-12-04",72.1218,72.5904,71.6923,71.9754,170900.0],["2025-12-05",71.6044,72.5123,71.1554,71.8875,267300.0],["2025-12-08",72.1511,72.893,71.3506,72.3854,196700.0],["2025-12-09",72.0828,73.3518,72.0828,72.522,288000.0],["2025-12-10",72.2975,75.7142,72.2975,74.6795,428000.0],["2025-12-11",74.4354,75.8607,74.1816,75.0309,269800.0],["2025-12-12",75.2164,75.3726,74.2402,74.8649,200400.0],["2025-12-15",75.0504,75.8118,74.9137,75.7337,291900.0],["2025-12-16",75.8216,76.1438,73.9961,75.2847,438700.0],["2025-12-17",75.0602,76.3,74.5916,74.8552,327100.0],["2025-12-18",75.5092,75.8509,74.7283,75.2261,335200.0],["2025-12-19",75.0894,75.7533,73.9863,75.558,1182400.0],["2025-12-22",75.519,76.3097,74.4842,75.353,443500.0],["2025-12-23",75.0309,75.4897,73.7814,73.9571,317800.0],["2025-12-24",74.2402,74.2402,73.6154,73.9082,217300.0],["2025-12-26",73.7325,74.1328,73.469,73.879,161000.0],["2025-12-29",73.9183,73.9183,73.269,73.4854,281200.0],["2025-12-30",73.4854,73.4854,72.4327,72.5606,169900.0],["2025-12-31",72.8754,73.269,71.8522,71.9014,163200.0],["2026-01-02",71.8128,72.8361,70.8388,72.0096,390000.0],["2026-01-05",71.7144,74.1151,71.7144,73.3969,339600.0],["2026-01-06",73.0033,73.9774,72.354,73.9085,305000.0],["2026-01-07",73.8593,74.2233,72.7574,73.0722,298900.0],["2026-01-08",73.1509,76.1812,72.6786,74.9711,407400.0],["2026-01-09",74.9317,75.6795,74.0364,74.2824,184100.0],["2026-01-12",73.7904,73.8593,72.8557,73.2591,298200.0],["2026-01-13",73.2001,73.6035,72.1375,72.3048,262900.0],["2026-01-14",72.1965,73.8101,71.9703,73.6035,310600.0],["2026-01-15",73.4953,75.6696,73.4953,75.3843,298600.0],["2026-01-16",75.1974,75.709,74.6857,75.217,260300.0],["2026-01-20",73.9085,74.8432,72.7672,74.2036,210100.0],["2026-01-21",74.6267,78.3949,74.5578,78.0998,307600.0],["2026-01-22",78.3753,79.6149,78.3753,79.2411,495200.0],["2026-01-23",79.2411,79.2411,76.378,77.0569,526900.0],["2026-01-26",77.2635,77.7259,76.378,77.3816,477400.0],["2026-01-27",77.2045,78.2867,76.6141,78.267,403900.0],["2026-01-28",78.4146,79.674,77.903,78.267,427900.0],["2026-01-29",78.6901,79.6346,78.3359,79.2312,429800.0],["2026-01-30",78.7393,80.1561,78.7196,79.4772,539100.0],["2026-02-02",77.1356,81.3564,77.1356,80.7661,359800.0],["2026-02-03",80.7661,83.2454,79.5166,83.1569,407400.0],["2026-02-04",83.6291,85.164,83.5898,83.8456,478300.0],["2026-02-05",83.8456,84.9082,83.1077,83.7964,383100.0],["2026-02-06",84.3179,85.5969,83.8456,84.6229,300900.0],["2026-02-09",84.4654,84.8983,83.4717,83.8062,229500.0],["2026-02-10",83.3635,84.4851,82.6453,83.2454,278000.0],["2026-02-11",84.0325,84.9082,82.5764,82.8224,315300.0],["2026-02-12",83.6488,84.1211,80.6382,81.5138,281900.0],["2026-02-13",81.8188,82.5174,80.6185,82.3304,191200.0],["2026-02-17",82.6256,83.6193,81.4646,81.6122,258000.0],["2026-02-18",81.5827,83.2553,80.6579,80.9333,217500.0],["2026-02-19",80.3824,81.0317,77.2733,80.8448,273500.0],["2026-02-20",80.8546,82.1533,79.9888,82.114,243600.0],["2026-02-23",82.0549,82.0549,77.7849,78.6999,355100.0],["2026-02-24",78.7196,79.7232,78.3654,79.182,271000.0],["2026-02-25",79.7527,80.9038,78.8475,80.4119,215900.0],["2026-02-26",80.6874,82.2222,79.8117,80.7169,251200.0],["2026-02-27",79.0148,79.7724,76.3878,76.8109,502900.0],["2026-03-02",76.3091,79.1722,75.3449,78.6212,397400.0],["2026-03-03",76.4567,78.7787,75.9254,78.1982,215600.0],["2026-03-04",78.454,79.0738,77.6374,78.0309,199200.0],["2026-03-05",77.2536,78.5032,76.073,77.0372,236200.0],["2026-03-06",74.8628,76.0632,73.6527,75.9648,269900.0],["2026-03-09",74.5283,75.7483,72.4425,75.3253,421000.0],["2026-03-10",74.7349,76.8995,74.4103,75.217,384400.0],["2026-03-11",74.5283,75.3056,73.7117,74.1151,286400.0],["2026-03-12",72.049,74.0462,71.5767,73.8691,393000.0],["2026-03-13",74.3512,75.2269,72.8853,73.5346,299500.0],["2026-03-16",73.9675,74.6366,73.1411,73.574,378500.0],["2026-03-17",74.5775,74.9711,72.8656,73.2198,187600.0],["2026-03-18",72.9836,73.6527,71.9703,72.5212,428400.0],["2026-03-19",72.5802,73.4952,71.4882,73.1509,334000.0],["2026-03-20",74.1249,74.1249,72.8459,73.4953,783700.0],["2026-03-23",75.3253,75.8467,73.8986,73.9282,499300.0],["2026-03-24",73.3772,74.8825,73.0722,73.8003,313500.0],["2026-03-25",74.4103,74.6169,73.2886,73.7412,290400.0],["2026-03-26",73.023,74.0364,73.023,73.8593,232100.0],["2026-03-27",73.2296,74.1348,72.3933,72.5409,271900.0],["2026-03-30",73.1463,73.3944,72.7493,73.0272,318800.0],["2026-03-31",74.0991,76.0345,73.2753,74.645,296700.0],["2026-04-01",74.8335,76.4414,74.8335,75.6375,223100.0],["2026-04-02",74.7244,76.2826,74.1487,76.2032,247900.0],["2026-04-06",76.1139,77.7018,75.826,77.1758,337000.0],["2026-04-07",77.1063,77.6621,76.6399,77.414,243400.0],["2026-04-08",79.4486,81.1855,79.2898,79.528,307000.0],["2026-04-09",78.9325,80.8381,78.8928,80.6396,350500.0],["2026-04-10",80.5106,80.5106,78.9226,79.0219,223300.0],["2026-04-13",79.0913,79.8655,77.6125,79.7563,272000.0],["2026-04-14",79.5181,80.1434,78.5355,79.4387,277900.0],["2026-04-15",79.8059,79.8059,78.1485,78.8333,267300.0],["2026-04-16",78.8333,79.131,77.6423,77.8209,412600.0],["2026-04-17",77.8209,79.8357,76.4811,77.3644,996100.0],["2026-04-20",77.1957,78.8233,76.4612,78.6348,550300.0],["2026-04-21",78.4164,79.0516,76.7888,77.0865,358100.0],["2026-04-22",77.4041,78.466,76.6002,77.6919,304900.0],["2026-04-23",78.0691,78.7737,76.9178,77.6522,396000.0],["2026-04-24",77.4537,77.7614,76.62,77.1659,365900.0],["2026-04-27",77.1659,78.5851,77.1659,77.5133,553300.0],["2026-04-28",78.0194,78.7241,77.8706,78.1782,320200.0],["2026-04-29",77.8606,78.3668,76.3918,76.4712,322500.0],["2026-04-30",75.9948,78.2676,75.9253,77.4041,355100.0],["2026-05-01",77.4041,78.1782,76.8582,76.8681,268800.0],["2026-05-04",76.8681,77.2354,75.9948,76.5803,350300.0],["2026-05-05",76.7292,77.8904,76.5406,77.3148,355400.0],["2026-05-06",78.1782,78.863,77.5728,78.0393,257900.0],["2026-05-07",78.1683,78.7241,77.1758,77.6423,327500.0],["2026-05-08",77.6224,78.3569,77.4636,77.6125,224300.0],["2026-05-11",77.95,78.0095,75.9948,76.1337,455700.0],["2026-05-12",76.3818,76.6399,74.8236,76.3421,297400.0],["2026-05-13",75.9749,76.6498,75.4787,75.5978,345400.0],["2026-05-14",76.1635,76.9872,76.1536,76.3421,278900.0],["2026-05-15",76.5803,77.4041,75.0221,75.4687,332300.0],["2026-05-18",75.9154,77.146,75.9154,77.0269,384300.0],["2026-05-19",77.0269,77.1758,76.1337,76.8979,233500.0],["2026-05-20",77.0865,78.8134,76.8483,78.337,367600.0],["2026-05-21",77.9103,78.3668,77.0766,78.0691,298300.0],["2026-05-22",78.6745,78.8233,77.7415,78.2279,380100.0],["2026-05-26",78.3966,79.5975,78.3271,79.3097,298300.0],["2026-05-27",79.4089,79.6173,78.0194,78.3271,248700.0],["2026-05-28",78.0691,78.6645,77.3545,78.4958,251700.0],["2026-05-29",78.347,78.8432,77.9698,78.4859,304300.0],["2026-06-01",77.8408,78.2477,76.6796,76.9674,534800.0],["2026-06-02",76.6796,78.8829,76.6796,78.5256,303700.0],["2026-06-03",78.1683,78.2676,76.094,76.1635,288100.0],["2026-06-04",77.3346,78.6249,77.3148,78.1485,325000.0],["2026-06-05",78.1485,79.4288,78.1485,78.9722,217400.0],["2026-06-08",79.2501,79.8952,78.605,78.8531,183200.0],["2026-06-09",79.3692,81.1458,79.3692,80.0044,238400.0],["2026-06-10",80.719,81.3046,80.3121,80.719,276700.0],["2026-06-11",81.0167,81.5527,80.0342,81.1755,217700.0],["2026-06-12",81.7512,82.6841,81.3046,82.6444,413600.0],["2026-06-15",82.9223,83.5079,81.2152,81.4336,267900.0],["2026-06-16",82.0589,82.5948,81.3939,81.781,384600.0],["2026-06-17",81.3343,82.2077,79.5578,80.461,381000.0],["2026-06-18",81.0763,81.6023,80.0739,80.4411,1202800.0],["2026-06-22",80.5701,81.245,80.3915,80.7885,334100.0],["2026-06-23",80.7885,82.5353,80.7388,82.3368,412100.0],["2026-06-24",82.833,83.6667,82.2772,83.2101,449800.0],["2026-06-25",83.23,84.5599,83.2101,84.4706,490000.0],["2026-06-26",84.818,85.1058,83.8255,84.55,1140000.0],["2026-06-29",83.88,84.06,82.72,83.41,455800.0],["2026-06-30",83.3,83.91,82.89,83.72,300300.0],["2026-07-01",83.72,85.74,83.72,85.0,423400.0],["2026-07-02",85.56,85.56,83.72,84.18,281500.0],["2026-07-06",84.06,85.11,83.815,84.72,253388.215396],["2026-07-07",85.305,85.63,84.36,84.4,261460.794006],["2026-07-08",84.28,84.28,81.89,82.27,330254.808549],["2026-07-09",82.48,83.66,82.47,83.21,673779.753565],["2026-07-10",83.22,84.2899,83.15,83.71,272610.134202],["2026-07-13",84.06,84.12,83.3,83.45,285167.388882],["2026-07-14",83.45,84.26,83.39,84.19,363390.595377],["2026-07-15",84.5,85.66,84.15,85.2,331116.4138],["2026-07-16",85.24,87.5,85.24,87.17,637727.530193],["2026-07-17",80.7,84.99,80.04,84.51,1085655.50412],["2026-07-20",84.38,85.01,83.375,84.81,461628.387195],["2026-07-21",84.68,85.2,83.57,85.14,371227.129081],["2026-07-22",85.08,85.43,84.15,85.29,325312.438083],["2026-07-23",84.42,84.83,83.49,84.77,407374.408812],["2026-07-24",82.6,85.78,82.6,85.12,307038.159521],["2026-07-27",85.65,86.24,84.6,84.72,260636.414971],["2026-07-28",85.3,86.88,85.21,86.14,340665.388354],["2026-07-29",85.72,86.33,84.73,84.92,443211.148104],["2026-07-30",85.2,85.56,84.23,84.38,466816.580806],["2026-07-31",84.38,84.95,82.93,83.83,526274.621355],["2026-08-03",84.44,85.63,83.5,85,340096.464264],["2026-08-04",85.46,86.5,85.03,85.75,357020.145133],["2026-08-05",86.17,86.4499,85.42,85.72,242604.45595],["2026-08-06",85.95,86.235,83.91,83.98,367154.844402],["2026-08-07",83.74,84.295,83.38,83.73,195819.424174],["2026-08-10",83.2,84.09,83.1,83.62,48919.634763],["2026-08-11",83.89,84.97,83.89,84.8,199324.125629],["2026-08-12",84.93,85.73,84.695,85.33,232317.823012],["2026-08-13",85.96,86.22,85.29,85.5,230017.352944],["2026-08-14",85.43,86.22,85.43,85.94,173493.844656]]}