{"t":"LCII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-05-29",1.6718,1.8576,1.6718,1.6718,36960.0],["1985-05-30",1.6718,1.8576,1.6718,1.6718,63040.0],["1985-05-31",1.6718,1.8576,1.6718,1.6718,29320.0],["1985-06-03",1.6718,1.8576,1.6718,1.6718,27640.0],["1985-06-04",1.6718,1.6718,1.486,1.486,32720.0],["1985-06-05",1.486,1.6718,1.486,1.486,5360.0],["1985-06-06",1.6718,1.6718,1.6718,1.6718,5800.0],["1985-06-07",1.6718,1.6718,1.6718,1.6718,22040.0],["1985-06-10",1.6718,1.6718,1.6718,1.6718,21080.0],["1985-06-11",1.6718,1.6718,1.6718,1.6718,5840.0],["1985-06-12",1.6718,1.6718,1.6718,1.6718,4400.0],["1985-06-13",1.6718,1.6718,1.6718,1.6718,46640.0],["1985-06-14",1.6718,1.6718,1.6718,1.6718,2360.0],["1985-06-17",1.6718,1.6718,1.6718,1.6718,11320.0],["1985-06-18",1.6718,1.6718,1.486,1.486,62240.0],["1985-06-19",1.486,1.6718,1.486,1.486,17600.0],["1985-06-20",1.486,1.6718,1.486,1.486,21560.0],["1985-06-21",1.486,1.6718,1.486,1.486,14000.0],["1985-06-24",1.486,1.486,1.3003,1.3003,14360.0],["1985-06-25",1.3003,1.486,1.3003,1.3003,4200.0],["1985-06-26",1.3003,1.486,1.3003,1.3003,43320.0],["1985-06-27",1.486,1.486,1.486,1.486,9320.0],["1985-06-28",1.486,1.486,1.486,1.486,17280.0],["1985-07-01",1.486,1.486,1.3003,1.3003,23480.0],["1985-07-02",1.3003,1.486,1.3003,1.3003,13600.0],["1985-07-03",1.3003,1.3003,1.3003,1.3003,2760.0],["1985-07-05",1.3003,1.3003,1.1145,1.3003,9120.0],["1985-07-08",1.3003,1.3003,1.1145,1.3003,80720.0],["1985-07-09",1.3003,1.3003,1.1145,1.3003,77080.0],["1985-07-10",1.3003,1.3003,1.1145,1.1145,11240.0],["1985-07-11",1.1145,1.3003,1.1145,1.3003,8400.0],["1985-07-12",1.3003,1.3003,1.3003,1.3003,6320.0],["1985-07-15",1.3003,1.3003,1.1145,1.3003,10960.0],["1985-07-16",1.3003,1.3003,1.1145,1.1145,9440.0],["1985-07-17",1.1145,1.3003,1.1145,1.1145,4920.0],["1985-07-18",1.1145,1.3003,1.1145,1.1145,7320.0],["1985-07-19",1.1145,1.3003,1.1145,1.3003,2120.0],["1985-07-22",1.3003,1.3003,1.1145,1.3003,7440.0],["1985-07-23",1.3003,1.3003,1.1145,1.1145,9160.0],["1985-07-24",1.1145,1.3003,1.1145,1.3003,5840.0],["1985-07-25",1.3003,1.3003,1.1145,1.3003,7640.0],["1985-07-26",1.3003,1.3003,1.1145,1.3003,5040.0],["1985-07-29",1.3003,1.3003,1.1145,1.1145,5640.0],["1985-07-30",1.1145,1.3003,1.1145,1.3003,17440.0],["1985-07-31",1.3003,1.3003,1.1145,1.1145,21440.0],["1985-08-01",1.1145,1.3003,1.1145,1.3003,3240.0],["1985-08-02",1.3003,1.3003,1.1145,1.3003,4320.0],["1985-08-05",1.3003,1.3003,1.1145,1.1145,10480.0],["1985-08-06",1.1145,1.3003,1.1145,1.1145,14080.0],["1985-08-07",1.1145,1.3003,1.1145,1.1145,2480.0],["1985-08-08",1.1145,1.3003,1.1145,1.3003,12120.0],["1985-08-09",1.3003,1.3003,1.1145,1.1145,12080.0],["1985-08-12",1.1145,1.3003,1.1145,1.1145,3240.0],["1985-08-13",1.1145,1.3003,1.1145,1.3003,2120.0],["1985-08-14",1.3003,1.3003,1.1145,1.3003,2840.0],["1985-08-15",1.3003,1.3003,1.1145,1.1145,4680.0],["1985-08-16",1.1145,1.3003,1.1145,1.3003,8720.0],["1985-08-19",1.3003,1.3003,1.1145,1.1145,4440.0],["1985-08-20",1.1145,1.1145,1.1145,1.1145,3720.0],["1985-08-21",1.1145,1.3003,1.1145,1.1145,10200.0],["1985-08-22",1.1145,1.1145,1.1145,1.1145,9520.0],["1985-08-23",1.1145,1.1145,1.1145,1.1145,1600.0],["1985-08-26",1.1145,1.1145,1.1145,1.1145,1200.0],["1985-08-27",1.1145,1.1145,1.1145,1.1145,24280.0],["1985-08-28",1.1145,1.1145,1.1145,1.1145,15840.0],["1985-08-29",1.1145,1.3003,1.1145,1.3003,15520.0],["1985-08-30",1.3003,1.3003,1.1145,1.3003,22880.0],["1985-09-03",1.3003,1.3003,1.1145,1.1145,15920.0],["1985-09-04",1.1145,1.3003,1.1145,1.1145,1120.0],["1985-09-05",1.1145,1.3003,1.1145,1.1145,4800.0],["1985-09-06",1.1145,1.3003,1.1145,1.1145,14240.0],["1985-09-09",1.1145,1.3003,1.1145,1.1145,24400.0],["1985-09-10",1.1145,1.3003,1.1145,1.1145,12280.0],["1985-09-11",1.1145,1.3003,1.1145,1.3003,19880.0],["1985-09-12",1.3003,1.3003,1.1145,1.1145,3560.0],["1985-09-13",1.1145,1.3003,1.1145,1.1145,15560.0],["1985-09-16",1.1145,1.3003,1.1145,1.3003,56680.0],["1985-09-17",1.3003,1.486,1.3003,1.3003,32600.0],["1985-09-18",1.3003,1.3003,1.3003,1.3003,33960.0],["1985-09-19",1.3003,1.3003,1.3003,1.3003,8400.0],["1985-09-20",1.3003,1.3003,1.3003,1.3003,19600.0],["1985-09-23",1.3003,1.3003,1.1145,1.3003,20480.0],["1985-09-24",1.3003,1.3003,1.1145,1.1145,4960.0],["1985-09-25",1.1145,1.1145,1.1145,1.1145,1360.0],["1985-09-26",1.1145,1.1145,1.1145,1.1145,14560.0],["1985-09-30",1.1145,1.3003,1.1145,1.1145,8680.0],["1985-10-01",1.1145,1.1145,1.1145,1.1145,26480.0],["1985-10-02",1.1145,1.1145,0.9288,1.1145,11200.0],["1985-10-03",1.1145,1.1145,0.743,0.9288,26920.0],["1985-10-04",0.9288,0.9288,0.743,0.9288,47640.0],["1985-10-07",0.9288,1.1145,0.743,1.1145,37240.0],["1985-10-08",1.1145,1.1145,0.9288,1.1145,20200.0],["1985-10-09",1.1145,1.1145,0.9288,0.9288,5880.0],["1985-10-10",0.9288,1.1145,0.9288,1.1145,3640.0],["1985-10-11",1.1145,1.1145,0.9288,1.1145,41360.0],["1985-10-14",1.1145,1.1145,0.9288,1.1145,49160.0],["1985-10-15",1.1145,1.1145,0.9288,1.1145,4720.0],["1985-10-16",1.1145,1.1145,0.9288,1.1145,9480.0],["1985-10-17",0.9288,0.9288,0.9288,0.9288,960.0],["1985-10-18",1.1145,1.1145,1.1145,1.1145,37080.0],["1985-10-21",1.1145,1.1145,1.1145,1.1145,38640.0],["1985-10-22",1.1145,1.1145,1.1145,1.1145,11200.0],["1985-10-23",1.1145,1.486,1.1145,1.486,70600.0],["1985-10-24",1.486,1.8576,1.486,1.6718,40040.0],["1985-10-25",1.6718,1.8576,1.6718,1.8576,47680.0],["1985-10-28",1.8576,2.0433,1.6718,1.6718,52160.0],["1985-10-29",1.6718,1.8576,1.6718,1.6718,37040.0],["1985-10-30",1.6718,1.8576,1.6718,1.6718,22840.0],["1985-10-31",1.6718,1.8576,1.6718,1.6718,62280.0],["1985-11-01",1.6718,1.6718,1.486,1.6718,24840.0],["1985-11-04",1.6718,1.6718,1.486,1.486,23040.0],["1985-11-05",1.486,1.8576,1.3003,1.8576,78600.0],["1985-11-06",1.8576,1.8576,1.6718,1.8576,16440.0],["1985-11-07",1.8576,2.0433,1.6718,1.8576,62560.0],["1985-11-08",1.8576,1.8576,1.6718,1.8576,12120.0],["1985-11-11",1.8576,1.8576,1.6718,1.8576,43440.0],["1985-11-12",1.8576,1.8576,1.6718,1.6718,23080.0],["1985-11-13",1.6718,1.8576,1.6718,1.6718,22760.0],["1985-11-14",1.6718,1.6718,1.6718,1.6718,25120.0],["1985-11-15",1.6718,1.6718,1.6718,1.6718,6400.0],["1985-11-18",1.6718,1.6718,1.486,1.486,27840.0],["1985-11-19",1.486,1.6718,1.486,1.486,12400.0],["1985-11-20",1.486,1.486,1.486,1.486,13400.0],["1985-11-21",1.486,1.6718,1.3003,1.6718,50320.0],["1985-11-22",1.6718,1.6718,1.486,1.6718,29000.0],["1985-11-25",1.6718,1.6718,1.486,1.486,7920.0],["1985-11-26",1.486,1.486,1.486,1.486,13600.0],["1985-11-27",1.486,1.486,1.486,1.486,10000.0],["1985-11-29",1.486,1.486,1.3003,1.486,25480.0],["1985-12-02",1.486,1.486,1.3003,1.3003,23160.0],["1985-12-03",1.3003,1.486,1.3003,1.486,18000.0],["1985-12-04",1.486,1.486,1.3003,1.3003,25400.0],["1985-12-05",1.3003,1.3003,1.3003,1.3003,10320.0],["1985-12-06",1.3003,1.486,1.3003,1.3003,11600.0],["1985-12-09",1.3003,1.486,1.3003,1.3003,12400.0],["1985-12-10",1.3003,1.486,1.3003,1.3003,12280.0],["1985-12-11",1.3003,1.486,1.3003,1.486,5960.0],["1985-12-12",1.486,1.486,1.3003,1.3003,5240.0],["1985-12-13",1.3003,1.3003,1.3003,1.3003,12400.0],["1985-12-16",1.3003,1.3003,1.3003,1.3003,6160.0],["1985-12-17",1.3003,1.486,1.3003,1.3003,22600.0],["1985-12-18",1.3003,1.3003,1.1145,1.3003,18440.0],["1985-12-19",1.3003,1.3003,1.1145,1.1145,24000.0],["1985-12-20",1.1145,1.3003,1.1145,1.1145,18720.0],["1985-12-23",1.1145,1.3003,1.1145,1.1145,23320.0],["1985-12-24",1.1145,1.3003,1.1145,1.1145,19640.0],["1985-12-26",1.1145,1.1145,1.1145,1.1145,8760.0],["1985-12-27",1.1145,1.1145,1.1145,1.1145,6760.0],["1985-12-30",1.1145,1.1145,1.1145,1.1145,81760.0],["1985-12-31",1.1145,1.1145,1.1145,1.1145,21040.0],["1986-01-02",1.1145,1.1145,1.1145,1.1145,6040.0],["1986-01-03",1.1145,1.3003,1.1145,1.1145,45080.0],["1986-01-06",1.3003,1.3003,1.3003,1.3003,6880.0],["1986-01-07",1.3003,1.3003,1.3003,1.3003,23160.0],["1986-01-08",1.3003,1.3003,1.3003,1.3003,21880.0],["1986-01-09",1.3003,1.3003,1.3003,1.3003,11520.0],["1986-01-10",1.3003,1.3003,1.3003,1.3003,15280.0],["1986-01-13",1.3003,1.3003,1.3003,1.3003,4600.0],["1986-01-14",1.3003,1.3003,1.3003,1.3003,15880.0],["1986-01-15",1.3003,1.3003,1.3003,1.3003,8160.0],["1986-01-16",1.3003,1.3003,1.3003,1.3003,4280.0],["1986-01-17",1.3003,1.3003,1.3003,1.3003,32440.0],["1986-01-20",1.3003,1.3003,1.3003,1.3003,5680.0],["1986-01-21",1.3003,1.3003,1.3003,1.3003,30320.0],["1986-01-22",1.3003,1.3003,1.1145,1.1145,32200.0],["1986-01-23",1.1145,1.3003,1.1145,1.3003,16840.0],["1986-01-24",1.3003,1.3003,1.1145,1.1145,21080.0],["1986-01-27",1.1145,1.1145,0.9288,0.9288,9320.0],["1986-01-28",0.9288,1.1145,0.9288,0.9288,14800.0],["1986-01-29",0.9288,1.1145,0.9288,0.9288,12560.0],["1986-01-30",1.1145,1.1145,1.1145,1.1145,25120.0],["1986-01-31",1.1145,1.1145,0.9288,1.1145,12080.0],["1986-02-03",0.9288,0.9288,0.9288,0.9288,4280.0],["1986-02-04",0.9288,1.1145,0.9288,0.9288,9640.0],["1986-02-05",0.9288,1.1145,0.9288,1.1145,2160.0],["1986-02-06",1.1145,1.1145,0.9288,0.9288,3240.0],["1986-02-07",0.9288,1.1145,0.9288,0.9288,8320.0],["1986-02-10",0.9288,1.1145,0.9288,1.1145,5800.0],["1986-02-11",1.1145,1.1145,0.9288,0.9288,18080.0],["1986-02-12",0.9288,0.9288,0.9288,0.9288,8400.0],["1986-02-13",0.9288,0.9288,0.9288,0.9288,14520.0],["1986-02-14",0.9288,0.9288,0.9288,0.9288,22640.0],["1986-02-18",0.9288,0.9288,0.9288,0.9288,9600.0],["1986-02-19",0.9288,0.9288,0.9288,0.9288,5080.0],["1986-02-20",0.9288,0.9288,0.9288,0.9288,3480.0],["1986-02-21",0.9288,0.9288,0.9288,0.9288,3920.0],["1986-02-24",0.9288,0.9288,0.9288,0.9288,3120.0],["1986-02-25",0.9288,0.9288,0.9288,0.9288,8680.0],["1986-02-26",0.9288,0.9288,0.743,0.743,15520.0],["1986-02-27",0.9288,0.9288,0.9288,0.9288,3280.0],["1986-02-28",0.9288,0.9288,0.9288,0.9288,63760.0],["1986-03-03",0.9288,0.9288,0.9288,0.9288,1840.0],["1986-03-04",0.9288,0.9288,0.9288,0.9288,27480.0],["1986-03-05",0.9288,0.9288,0.9288,0.9288,39960.0],["1986-03-06",0.9288,1.1145,0.9288,0.9288,52840.0],["1986-03-07",0.9288,1.1145,0.9288,1.1145,41040.0],["1986-03-10",1.1145,1.1145,0.9288,0.9288,28200.0],["1986-03-11",0.9288,1.1145,0.9288,0.9288,6960.0],["1986-03-12",0.9288,1.1145,0.9288,1.1145,6120.0],["1986-03-13",0.9288,0.9288,0.9288,0.9288,1680.0],["1986-03-14",0.9288,1.1145,0.9288,0.9288,17480.0],["1986-03-17",0.9288,1.1145,0.9288,0.9288,8760.0],["1986-03-18",0.9288,0.9288,0.9288,0.9288,4040.0],["1986-03-19",0.9288,0.9288,0.9288,0.9288,3200.0],["1986-03-20",0.9288,0.9288,0.9288,0.9288,57080.0],["1986-03-21",0.9288,0.9288,0.9288,0.9288,27200.0],["1986-03-24",0.9288,0.9288,0.9288,0.9288,6920.0],["1986-03-25",0.9288,0.9288,0.9288,0.9288,8040.0],["1986-03-26",0.9288,0.9288,0.9288,0.9288,7360.0],["1986-03-27",0.9288,0.9288,0.9288,0.9288,15560.0],["1986-03-31",0.9288,0.9288,0.9288,0.9288,13440.0],["1986-04-01",0.9288,0.9288,0.743,0.9288,30480.0],["1986-04-02",0.9288,0.9288,0.9288,0.9288,14200.0],["1986-04-03",0.9288,0.9288,0.9288,0.9288,7600.0],["1986-04-04",0.9288,0.9288,0.743,0.9288,25440.0],["1986-04-07",0.9288,0.9288,0.743,0.743,6760.0],["1986-04-08",0.743,0.9288,0.743,0.9288,27720.0],["1986-04-09",0.9288,1.1145,0.9288,0.9288,62680.0],["1986-04-10",0.9288,1.1145,0.9288,0.9288,76280.0],["1986-04-11",1.1145,1.1145,1.1145,1.1145,6080.0],["1986-04-14",1.1145,1.1145,1.1145,1.1145,3800.0],["1986-04-15",1.1145,1.1145,0.9288,0.9288,3480.0],["1986-04-16",0.9288,0.9288,0.9288,0.9288,24840.0],["1986-04-17",0.9288,1.1145,0.9288,1.1145,104000.0],["1986-04-18",1.1145,1.1145,0.9288,0.9288,5160.0],["1986-04-21",0.9288,1.1145,0.9288,0.9288,2520.0],["1986-04-22",0.9288,1.1145,0.9288,0.9288,8240.0],["1986-04-23",0.9288,0.9288,0.9288,0.9288,9840.0],["1986-04-24",0.9288,1.1145,0.9288,1.1145,7640.0],["1986-04-25",1.1145,1.1145,0.9288,0.9288,4000.0],["1986-04-28",0.9288,1.1145,0.9288,0.9288,24040.0],["1986-04-29",0.9288,1.1145,0.9288,0.9288,20160.0],["1986-04-30",0.9288,0.9288,0.9288,0.9288,10400.0],["1986-05-01",0.9288,0.9288,0.9288,0.9288,22760.0],["1986-05-02",0.9288,0.9288,0.9288,0.9288,10240.0],["1986-05-05",0.9288,0.9288,0.9288,0.9288,3600.0],["1986-05-06",0.9288,0.9288,0.9288,0.9288,2040.0],["1986-05-07",0.9288,0.9288,0.9288,0.9288,3240.0],["1986-05-08",0.9288,1.1145,0.9288,1.1145,128520.0],["1986-05-09",1.1145,1.3003,1.1145,1.1145,108040.0],["1986-05-12",1.1145,1.3003,1.1145,1.3003,24120.0],["1986-05-13",1.3003,1.3003,1.1145,1.1145,17520.0],["1986-05-14",1.1145,1.1145,1.1145,1.1145,18520.0],["1986-05-15",1.1145,1.1145,1.1145,1.1145,5920.0],["1986-05-16",1.1145,1.1145,1.1145,1.1145,6720.0],["1986-05-19",1.1145,1.1145,1.1145,1.1145,3280.0],["1986-05-20",1.1145,1.1145,1.1145,1.1145,4040.0],["1986-05-21",1.1145,1.1145,1.1145,1.1145,2000.0],["1986-05-22",1.1145,1.1145,0.9288,1.1145,16760.0],["1986-05-23",1.1145,1.1145,0.9288,1.1145,9160.0],["1986-05-27",1.1145,1.1145,0.9288,1.1145,920.0],["1986-05-28",1.1145,1.1145,0.9288,0.9288,2840.0],["1986-05-29",0.9288,1.1145,0.9288,0.9288,16360.0],["1986-05-30",0.9288,1.1145,0.9288,0.9288,1800.0],["1986-06-02",0.9288,1.1145,0.9288,1.1145,3560.0],["1986-06-03",1.1145,1.1145,0.9288,0.9288,7680.0],["1986-06-04",0.9288,1.1145,0.9288,0.9288,4520.0],["1986-06-05",0.9288,1.1145,0.9288,0.9288,2440.0],["1986-06-06",0.9288,1.1145,0.9288,0.9288,14320.0],["1986-06-09",0.9288,1.1145,0.9288,0.9288,19720.0],["1986-06-10",0.9288,0.9288,0.743,0.9288,26960.0],["1986-06-11",0.9288,0.9288,0.743,0.9288,31920.0],["1986-06-12",0.9288,0.9288,0.743,0.743,5440.0],["1986-06-13",0.743,0.9288,0.743,0.9288,22120.0],["1986-06-16",0.9288,0.9288,0.743,0.743,5120.0],["1986-06-17",0.743,0.9288,0.743,0.743,6840.0],["1986-06-18",0.743,0.9288,0.743,0.9288,2400.0],["1986-06-19",0.9288,0.9288,0.743,0.743,24080.0],["1986-06-20",0.743,0.9288,0.743,0.9288,18120.0],["1986-06-23",0.9288,0.9288,0.743,0.743,8280.0],["1986-06-24",0.743,0.9288,0.743,0.9288,2240.0],["1986-06-25",0.9288,0.9288,0.743,0.743,10400.0],["1986-06-26",0.743,0.743,0.743,0.743,9800.0],["1986-06-27",0.743,0.9288,0.743,0.9288,13400.0],["1986-06-30",0.9288,0.9288,0.743,0.9288,43320.0],["1986-07-01",0.9288,0.9288,0.743,0.743,22760.0],["1986-07-02",0.743,0.9288,0.743,0.743,24520.0],["1986-07-03",0.743,0.9288,0.743,0.743,56720.0],["1986-07-07",0.743,0.9288,0.743,0.743,3600.0],["1986-07-08",0.743,0.743,0.743,0.743,4200.0],["1986-07-09",0.743,0.743,0.743,0.743,1640.0],["1986-07-10",0.743,0.743,0.743,0.743,7360.0],["1986-07-11",0.743,0.743,0.743,0.743,8520.0],["1986-07-14",0.743,0.9288,0.743,0.743,16160.0],["1986-07-15",0.743,0.743,0.743,0.743,800.0],["1986-07-16",0.743,0.743,0.743,0.743,2480.0],["1986-07-17",0.743,0.743,0.743,0.743,7400.0],["1986-07-18",0.743,0.743,0.743,0.743,10120.0],["1986-07-21",0.743,0.743,0.743,0.743,68480.0],["1986-07-22",0.743,0.743,0.743,0.743,8800.0],["1986-07-23",0.743,0.743,0.743,0.743,9960.0],["1986-07-24",0.743,0.743,0.743,0.743,6680.0],["1986-07-25",0.743,0.743,0.743,0.743,4680.0],["1986-07-28",0.743,0.743,0.743,0.743,8040.0],["1986-07-29",0.743,0.743,0.743,0.743,37560.0],["1986-07-30",0.743,0.743,0.743,0.743,22440.0],["1986-07-31",0.743,0.743,0.743,0.743,2840.0],["1986-08-01",0.743,0.743,0.743,0.743,20880.0],["1986-08-04",0.743,0.743,0.743,0.743,13520.0],["1986-08-05",0.743,0.743,0.743,0.743,6280.0],["1986-08-06",0.743,0.743,0.743,0.743,6920.0],["1986-08-07",0.743,0.743,0.743,0.743,8240.0],["1986-08-08",0.743,0.743,0.743,0.743,4240.0],["1986-08-11",0.743,0.743,0.743,0.743,1440.0],["1986-08-12",0.743,0.743,0.743,0.743,1680.0],["1986-08-13",0.743,0.743,0.743,0.743,15760.0],["1986-08-14",0.743,0.9288,0.743,0.9288,32480.0],["1986-08-15",0.9288,0.9288,0.743,0.743,22160.0],["1986-08-18",0.743,0.9288,0.743,0.743,1800.0],["1986-08-19",0.743,0.9288,0.743,0.743,15800.0],["1986-08-20",0.743,0.9288,0.743,0.743,40520.0],["1986-08-21",0.743,0.9288,0.743,0.9288,15160.0],["1986-08-22",0.9288,0.9288,0.743,0.9288,23840.0],["1986-08-25",0.9288,0.9288,0.743,0.743,11160.0],["1986-08-26",0.743,0.743,0.743,0.743,2800.0],["1986-08-27",0.743,0.743,0.743,0.743,7280.0],["1986-08-28",0.743,0.9288,0.743,0.743,3280.0],["1986-08-29",0.743,0.9288,0.743,0.9288,11200.0],["1986-09-02",0.743,0.743,0.743,0.743,10640.0],["1986-09-03",0.743,0.743,0.743,0.743,840.0],["1986-09-04",0.743,0.743,0.743,0.743,13120.0],["1986-09-05",0.743,0.743,0.743,0.743,125320.0],["1986-09-08",0.743,0.743,0.743,0.743,10200.0],["1986-09-09",0.743,0.743,0.743,0.743,3520.0],["1986-09-10",0.743,0.743,0.743,0.743,2840.0],["1986-09-11",0.743,0.743,0.743,0.743,4800.0],["1986-09-12",0.743,0.743,0.743,0.743,16560.0],["1986-09-15",0.743,0.743,0.743,0.743,4800.0],["1986-09-16",0.743,0.743,0.743,0.743,13480.0],["1986-09-17",0.743,0.743,0.743,0.743,80400.0],["1986-09-18",0.743,0.743,0.743,0.743,5640.0],["1986-09-19",0.743,0.743,0.743,0.743,920.0],["1986-09-22",0.743,0.743,0.743,0.743,60280.0],["1986-09-23",0.743,0.743,0.743,0.743,109360.0],["1986-09-24",0.743,0.743,0.743,0.743,22760.0],["1986-09-25",0.743,0.743,0.743,0.743,11040.0],["1986-09-26",0.743,0.743,0.743,0.743,31960.0],["1986-09-29",0.743,0.743,0.743,0.743,4760.0],["1986-09-30",0.743,0.743,0.743,0.743,11920.0],["1986-10-01",0.743,0.743,0.743,0.743,6320.0],["1986-10-02",0.743,0.743,0.743,0.743,5480.0],["1986-10-03",0.743,0.743,0.743,0.743,5000.0],["1986-10-06",0.743,0.743,0.743,0.743,200.0],["1986-10-07",0.743,0.743,0.743,0.743,3400.0],["1986-10-08",0.743,0.743,0.743,0.743,11600.0],["1986-10-09",0.743,0.743,0.743,0.743,5160.0],["1986-10-10",0.743,0.743,0.743,0.743,760.0],["1986-10-13",0.743,0.743,0.743,0.743,23360.0],["1986-10-14",0.743,0.743,0.743,0.743,80.0],["1986-10-15",0.743,0.743,0.743,0.743,2280.0],["1986-10-16",0.743,0.743,0.743,0.743,2800.0],["1986-10-17",0.743,0.743,0.743,0.743,4080.0],["1986-10-20",0.743,0.743,0.743,0.743,22880.0],["1986-10-21",0.743,0.743,0.743,0.743,14080.0],["1986-10-22",0.743,0.743,0.743,0.743,2880.0],["1986-10-23",0.743,0.743,0.743,0.743,9960.0],["1986-10-24",0.743,0.743,0.743,0.743,5880.0],["1986-10-27",0.743,0.743,0.743,0.743,3800.0],["1986-10-28",0.743,0.743,0.743,0.743,4480.0],["1986-10-29",0.743,0.743,0.743,0.743,1520.0],["1986-10-30",0.743,0.743,0.743,0.743,5440.0],["1986-10-31",0.743,0.743,0.743,0.743,12520.0],["1986-11-03",0.743,0.743,0.743,0.743,1280.0],["1986-11-04",0.743,0.743,0.743,0.743,3480.0],["1986-11-05",0.743,0.743,0.5573,0.5573,2440.0],["1986-11-06",0.5573,0.743,0.5573,0.5573,57440.0],["1986-11-07",0.5573,0.743,0.5573,0.5573,13560.0],["1986-11-10",0.5573,0.743,0.5573,0.5573,5200.0],["1986-11-11",0.5573,0.743,0.5573,0.5573,2760.0],["1986-11-12",0.5573,0.743,0.5573,0.5573,6200.0],["1986-11-13",0.5573,0.743,0.5573,0.743,4720.0],["1986-11-14",0.5573,0.5573,0.5573,0.5573,4480.0],["1986-11-17",0.5573,0.743,0.5573,0.5573,3360.0],["1986-11-18",0.5573,0.5573,0.5573,0.5573,920.0],["1986-11-19",0.5573,0.5573,0.5573,0.5573,1120.0],["1986-11-20",0.5573,0.743,0.5573,0.5573,43800.0],["1986-11-21",0.5573,0.5573,0.5573,0.5573,1640.0],["1986-11-24",0.5573,0.5573,0.5573,0.5573,2520.0],["1986-11-25",0.5573,0.743,0.5573,0.5573,43440.0],["1986-11-26",0.5573,0.5573,0.5573,0.5573,360.0],["1986-11-28",0.5573,0.5573,0.5573,0.5573,880.0],["1986-12-01",0.5573,0.5573,0.5573,0.5573,4400.0],["1986-12-02",0.5573,0.5573,0.5573,0.5573,4520.0],["1986-12-03",0.5573,0.743,0.5573,0.5573,3600.0],["1986-12-04",0.5573,0.743,0.5573,0.5573,2600.0],["1986-12-05",0.5573,0.5573,0.5573,0.5573,1800.0],["1986-12-08",0.5573,0.743,0.5573,0.5573,12920.0],["1986-12-09",0.5573,0.5573,0.5573,0.5573,9280.0],["1986-12-10",0.5573,0.5573,0.5573,0.5573,5800.0],["1986-12-11",0.5573,0.743,0.5573,0.743,5240.0],["1986-12-12",0.5573,0.5573,0.5573,0.5573,15840.0],["1986-12-15",0.5573,0.743,0.5573,0.5573,14160.0],["1986-12-16",0.5573,0.743,0.5573,0.743,5680.0],["1986-12-17",0.5573,0.5573,0.5573,0.5573,4120.0],["1986-12-18",0.5573,0.743,0.5573,0.5573,13320.0],["1986-12-19",0.5573,0.743,0.5573,0.743,13680.0],["1986-12-22",0.743,0.743,0.5573,0.5573,19600.0],["1986-12-23",0.5573,0.5573,0.5573,0.5573,10640.0],["1986-12-24",0.5573,0.743,0.5573,0.5573,1400.0],["1986-12-26",0.5573,0.743,0.5573,0.5573,2240.0],["1986-12-29",0.5573,0.5573,0.5573,0.5573,3840.0],["1986-12-30",0.5573,0.743,0.5573,0.5573,12680.0],["1986-12-31",0.5573,0.743,0.5573,0.5573,15800.0],["1987-01-02",0.5573,0.5573,0.5573,0.5573,14240.0],["1987-01-05",0.5573,0.5573,0.5573,0.5573,13800.0],["1987-01-06",0.5573,0.5573,0.5573,0.5573,1000.0],["1987-01-07",0.5573,0.743,0.5573,0.5573,29480.0],["1987-01-08",0.5573,0.743,0.5573,0.743,5400.0],["1987-01-09",0.743,0.743,0.5573,0.743,44080.0],["1987-01-12",0.743,0.743,0.743,0.743,24520.0],["1987-01-13",0.743,0.743,0.743,0.743,27800.0],["1987-01-14",0.743,0.743,0.743,0.743,28600.0],["1987-01-15",0.743,0.743,0.743,0.743,38600.0],["1987-01-16",0.743,0.743,0.743,0.743,15960.0],["1987-01-19",0.743,0.743,0.743,0.743,2760.0],["1987-01-20",0.743,0.743,0.743,0.743,8440.0],["1987-01-21",0.743,0.743,0.743,0.743,6120.0],["1987-01-22",0.743,0.743,0.743,0.743,2080.0],["1987-01-23",0.743,0.743,0.743,0.743,11840.0],["1987-01-26",0.743,0.743,0.743,0.743,3080.0],["1987-01-27",0.743,0.743,0.743,0.743,8160.0],["1987-01-28",0.743,0.743,0.743,0.743,14360.0],["1987-01-29",0.743,0.743,0.743,0.743,5640.0],["1987-01-30",0.743,0.743,0.743,0.743,20680.0],["1987-02-02",0.743,0.743,0.743,0.743,2680.0],["1987-02-03",0.743,0.743,0.743,0.743,21560.0],["1987-02-04",0.743,0.743,0.743,0.743,35640.0],["1987-02-05",0.743,0.743,0.743,0.743,21240.0],["1987-02-06",0.743,0.743,0.743,0.743,16320.0],["1987-02-09",0.743,0.743,0.743,0.743,1920.0],["1987-02-10",0.743,0.743,0.743,0.743,5520.0],["1987-02-11",0.743,0.743,0.743,0.743,5920.0],["1987-02-12",0.743,0.743,0.743,0.743,15440.0],["1987-02-13",0.743,0.743,0.743,0.743,4400.0],["1987-02-17",0.743,0.743,0.743,0.743,21800.0],["1987-02-18",0.743,0.743,0.743,0.743,8360.0],["1987-02-19",0.743,0.743,0.743,0.743,13760.0],["1987-02-20",0.743,0.743,0.743,0.743,4640.0],["1987-02-23",0.743,0.743,0.743,0.743,4360.0],["1987-02-24",0.743,0.743,0.743,0.743,14800.0],["1987-02-25",0.743,0.743,0.743,0.743,26200.0],["1987-02-26",0.743,0.743,0.743,0.743,31320.0],["1987-02-27",0.743,0.743,0.743,0.743,116880.0],["1987-03-02",0.743,0.743,0.743,0.743,22200.0],["1987-03-03",0.743,0.743,0.743,0.743,77440.0],["1987-03-04",0.743,0.9288,0.743,0.743,309360.0],["1987-03-05",0.743,0.9288,0.743,0.743,9680.0],["1987-03-06",0.743,1.1145,0.743,1.1145,58320.0],["1987-03-09",1.1145,1.1145,0.9288,0.9288,70040.0],["1987-03-10",0.9288,1.1145,0.9288,0.9288,39040.0],["1987-03-11",0.9288,0.9288,0.9288,0.9288,19080.0],["1987-03-12",0.9288,0.9288,0.9288,0.9288,8000.0],["1987-03-13",0.9288,0.9288,0.9288,0.9288,6880.0],["1987-03-16",0.9288,0.9288,0.9288,0.9288,11400.0],["1987-03-17",0.9288,0.9288,0.9288,0.9288,11400.0],["1987-03-18",0.9288,0.9288,0.9288,0.9288,3400.0],["1987-03-19",0.9288,0.9288,0.743,0.9288,9360.0],["1987-03-20",0.9288,0.9288,0.743,0.743,2920.0],["1987-03-23",0.743,0.9288,0.743,0.9288,7520.0],["1987-03-24",0.9288,0.9288,0.743,0.743,52040.0],["1987-03-25",0.743,0.9288,0.743,0.743,6600.0],["1987-03-26",0.743,0.9288,0.743,0.743,5520.0],["1987-03-27",0.743,0.9288,0.743,0.743,4240.0],["1987-03-30",0.743,0.743,0.743,0.743,560.0],["1987-03-31",0.743,0.9288,0.743,0.9288,12440.0],["1987-04-01",0.9288,0.9288,0.743,0.9288,3440.0],["1987-04-02",0.9288,0.9288,0.743,0.9288,13000.0],["1987-04-03",0.9288,0.9288,0.743,0.9288,21120.0],["1987-04-06",0.9288,0.9288,0.743,0.9288,2240.0],["1987-04-07",0.9288,0.9288,0.743,0.743,10440.0],["1987-04-08",0.743,0.9288,0.743,0.743,4680.0],["1987-04-09",0.743,0.9288,0.743,0.743,14200.0],["1987-04-10",0.743,0.743,0.743,0.743,4680.0],["1987-04-13",0.743,0.743,0.743,0.743,7480.0],["1987-04-14",0.743,0.743,0.5573,0.5573,3880.0],["1987-04-15",0.743,0.743,0.743,0.743,24320.0],["1987-04-16",0.743,0.743,0.743,0.743,11000.0],["1987-04-20",0.743,0.743,0.743,0.743,4840.0],["1987-04-21",0.743,0.743,0.743,0.743,1760.0],["1987-04-22",0.743,0.743,0.743,0.743,10080.0],["1987-04-23",0.743,0.743,0.743,0.743,2480.0],["1987-04-24",0.743,0.743,0.743,0.743,1040.0],["1987-04-27",0.743,0.743,0.743,0.743,4880.0],["1987-04-28",0.743,0.743,0.5573,0.743,31520.0],["1987-04-29",0.743,0.743,0.743,0.743,11520.0],["1987-04-30",0.743,0.743,0.743,0.743,9560.0],["1987-05-01",0.743,0.743,0.743,0.743,1160.0],["1987-05-04",0.743,0.743,0.743,0.743,2480.0],["1987-05-05",0.743,0.743,0.743,0.743,2560.0],["1987-05-06",0.743,0.743,0.743,0.743,3040.0],["1987-05-07",0.743,0.743,0.743,0.743,4400.0],["1987-05-08",0.743,0.743,0.743,0.743,16680.0],["1987-05-11",0.743,0.9288,0.743,0.743,5640.0],["1987-05-12",0.743,0.743,0.743,0.743,7680.0],["1987-05-13",0.743,0.743,0.743,0.743,1640.0],["1987-05-14",0.743,0.743,0.743,0.743,2000.0],["1987-05-15",0.743,0.743,0.743,0.743,960.0],["1987-05-18",0.743,0.743,0.743,0.743,10920.0],["1987-05-19",0.743,0.743,0.743,0.743,3680.0],["1987-05-20",0.743,0.743,0.743,0.743,21040.0],["1987-05-21",0.743,0.743,0.5573,0.5573,11200.0],["1987-05-22",0.5573,0.743,0.5573,0.743,3800.0],["1987-05-26",0.743,0.743,0.5573,0.743,560.0],["1987-05-27",0.5573,0.5573,0.5573,0.5573,8120.0],["1987-05-28",0.5573,0.743,0.5573,0.5573,5600.0],["1987-05-29",0.5573,0.743,0.5573,0.5573,22960.0],["1987-06-01",0.5573,0.5573,0.5573,0.5573,19440.0],["1987-06-02",0.5573,0.743,0.5573,0.5573,21960.0],["1987-06-03",0.5573,0.743,0.5573,0.5573,8520.0],["1987-06-04",0.5573,0.9288,0.5573,0.9288,132360.0],["1987-06-05",0.9288,0.9288,0.743,0.9288,272480.0],["1987-06-08",0.9288,0.9288,0.743,0.743,28160.0],["1987-06-09",0.743,0.743,0.743,0.743,3520.0],["1987-06-10",0.743,0.743,0.743,0.743,4880.0],["1987-06-11",0.743,0.743,0.743,0.743,138160.0],["1987-06-12",0.743,0.9288,0.743,0.743,172000.0],["1987-06-15",0.743,0.743,0.743,0.743,3520.0],["1987-06-16",0.743,0.9288,0.743,0.743,18000.0],["1987-06-17",0.743,0.743,0.743,0.743,800.0],["1987-06-18",0.743,0.743,0.743,0.743,9040.0],["1987-06-19",0.743,0.743,0.743,0.743,2080.0],["1987-06-22",0.743,0.743,0.743,0.743,42480.0],["1987-06-23",0.743,0.743,0.743,0.743,5720.0],["1987-06-24",0.743,0.743,0.743,0.743,3440.0],["1987-06-25",0.743,0.743,0.743,0.743,75640.0],["1987-06-26",0.743,0.743,0.743,0.743,4480.0],["1987-06-29",0.743,0.743,0.743,0.743,400.0],["1987-06-30",0.743,0.743,0.743,0.743,10560.0],["1987-07-01",0.743,0.743,0.743,0.743,16840.0],["1987-07-02",0.743,0.743,0.743,0.743,4440.0],["1987-07-06",0.743,0.743,0.743,0.743,12080.0],["1987-07-07",0.743,0.743,0.743,0.743,36680.0],["1987-07-08",0.743,0.743,0.743,0.743,6200.0],["1987-07-09",0.743,0.743,0.743,0.743,9400.0],["1987-07-10",0.743,0.743,0.743,0.743,12360.0],["1987-07-13",0.743,0.743,0.743,0.743,16520.0],["1987-07-14",0.743,0.743,0.743,0.743,4560.0],["1987-07-15",0.743,0.743,0.743,0.743,7320.0],["1987-07-16",0.743,0.743,0.743,0.743,5640.0],["1987-07-17",0.743,0.743,0.743,0.743,3200.0],["1987-07-20",0.743,0.743,0.743,0.743,10400.0],["1987-07-21",0.743,0.743,0.743,0.743,7320.0],["1987-07-22",0.743,0.743,0.743,0.743,8640.0],["1987-07-23",0.743,0.743,0.743,0.743,11360.0],["1987-07-24",0.743,0.743,0.743,0.743,25400.0],["1987-07-27",0.743,0.9288,0.743,0.9288,92320.0],["1987-07-28",0.9288,0.9288,0.743,0.743,24640.0],["1987-07-29",0.743,0.9288,0.743,0.743,3680.0],["1987-07-30",0.743,0.9288,0.743,0.9288,3520.0],["1987-07-31",0.9288,0.9288,0.743,0.743,5960.0],["1987-08-03",0.743,0.9288,0.743,0.9288,5800.0],["1987-08-04",0.9288,0.9288,0.9288,0.9288,14320.0],["1987-08-05",0.9288,0.9288,0.9288,0.9288,10080.0],["1987-08-06",0.9288,1.1145,0.9288,1.1145,39680.0],["1987-08-07",1.1145,1.1145,0.9288,1.1145,42720.0],["1987-08-10",1.1145,1.1145,0.9288,0.9288,3760.0],["1987-08-11",0.9288,1.1145,0.9288,1.1145,5120.0],["1987-08-12",1.1145,1.1145,0.9288,0.9288,20680.0],["1987-08-13",0.9288,1.1145,0.9288,1.1145,4400.0],["1987-08-14",0.9288,0.9288,0.9288,0.9288,11320.0],["1987-08-17",0.9288,0.9288,0.9288,0.9288,13160.0],["1987-08-18",0.9288,0.9288,0.743,0.743,4360.0],["1987-08-19",0.743,0.743,0.743,0.743,0.0],["1987-08-20",0.743,0.743,0.743,0.743,560.0],["1987-08-21",0.743,0.9288,0.743,0.743,8560.0],["1987-08-24",0.743,0.9288,0.743,0.743,9600.0],["1987-08-25",0.743,0.9288,0.743,0.743,56160.0],["1987-08-26",0.743,0.9288,0.743,0.743,26680.0],["1987-08-27",0.743,0.9288,0.743,0.743,55200.0],["1987-08-28",0.743,0.9288,0.743,0.743,14320.0],["1987-08-31",0.743,0.9288,0.743,0.743,25960.0],["1987-09-01",0.743,0.9288,0.743,0.9288,28600.0],["1987-09-02",0.9288,0.9288,0.743,0.9288,6000.0],["1987-09-03",0.9288,0.9288,0.9288,0.9288,6680.0],["1987-09-04",0.9288,0.9288,0.9288,0.9288,25000.0],["1987-09-08",0.9288,0.9288,0.9288,0.9288,6600.0],["1987-09-09",0.9288,0.9288,0.9288,0.9288,11920.0],["1987-09-10",0.9288,0.9288,0.9288,0.9288,14600.0],["1987-09-11",0.9288,0.9288,0.9288,0.9288,19880.0],["1987-09-14",0.9288,0.9288,0.9288,0.9288,1680.0],["1987-09-15",0.9288,0.9288,0.9288,0.9288,920.0],["1987-09-16",0.9288,0.9288,0.9288,0.9288,4280.0],["1987-09-17",0.9288,1.1145,0.9288,0.9288,69280.0],["1987-09-18",0.9288,0.9288,0.9288,0.9288,23800.0],["1987-09-21",0.9288,0.9288,0.9288,0.9288,840.0],["1987-09-22",0.9288,0.9288,0.9288,0.9288,2720.0],["1987-09-23",0.9288,0.9288,0.9288,0.9288,45480.0],["1987-09-24",0.9288,0.9288,0.9288,0.9288,13440.0],["1987-09-25",0.9288,0.9288,0.9288,0.9288,12440.0],["1987-09-28",0.9288,0.9288,0.9288,0.9288,13640.0],["1987-09-29",0.9288,0.9288,0.9288,0.9288,5520.0],["1987-09-30",0.9288,0.9288,0.9288,0.9288,1040.0],["1987-10-01",0.9288,0.9288,0.9288,0.9288,4640.0],["1987-10-02",0.9288,0.9288,0.9288,0.9288,11400.0],["1987-10-05",0.9288,0.9288,0.9288,0.9288,22960.0],["1987-10-06",0.9288,0.9288,0.9288,0.9288,960.0],["1987-10-07",0.9288,0.9288,0.9288,0.9288,18040.0],["1987-10-08",0.9288,0.9288,0.9288,0.9288,16520.0],["1987-10-09",0.9288,0.9288,0.9288,0.9288,20200.0],["1987-10-12",0.9288,0.9288,0.9288,0.9288,16560.0],["1987-10-13",0.9288,0.9288,0.743,0.743,57800.0],["1987-10-14",0.743,0.743,0.743,0.743,4640.0],["1987-10-15",0.743,0.743,0.743,0.743,11600.0],["1987-10-16",0.743,0.743,0.743,0.743,25520.0],["1987-10-19",0.743,0.743,0.5573,0.5573,11880.0],["1987-10-20",0.5573,0.743,0.5573,0.5573,8000.0],["1987-10-21",0.5573,0.5573,0.5573,0.5573,21880.0],["1987-10-22",0.5573,0.5573,0.5573,0.5573,17040.0],["1987-10-23",0.5573,0.5573,0.5573,0.5573,3600.0],["1987-10-26",0.5573,0.5573,0.5573,0.5573,9840.0],["1987-10-27",0.5573,0.5573,0.3715,0.3715,17720.0],["1987-10-28",0.3715,0.5573,0.3715,0.3715,32400.0],["1987-10-29",0.3715,0.5573,0.3715,0.5573,32080.0],["1987-10-30",0.5573,0.5573,0.5573,0.5573,9720.0],["1987-11-02",0.5573,0.5573,0.5573,0.5573,13560.0],["1987-11-03",0.5573,0.5573,0.5573,0.5573,4320.0],["1987-11-04",0.5573,0.5573,0.5573,0.5573,8200.0],["1987-11-05",0.5573,0.5573,0.5573,0.5573,800.0],["1987-11-06",0.5573,0.5573,0.5573,0.5573,40960.0],["1987-11-09",0.5573,0.5573,0.5573,0.5573,0.0],["1987-11-10",0.5573,0.5573,0.5573,0.5573,3960.0],["1987-11-11",0.5573,0.5573,0.5573,0.5573,600.0],["1987-11-12",0.5573,0.5573,0.5573,0.5573,2080.0],["1987-11-13",0.5573,0.5573,0.5573,0.5573,960.0],["1987-11-16",0.5573,0.5573,0.5573,0.5573,960.0],["1987-11-17",0.5573,0.5573,0.5573,0.5573,960.0],["1987-11-18",0.5573,0.5573,0.5573,0.5573,720.0],["1987-11-19",0.5573,0.5573,0.5573,0.5573,22000.0],["1987-11-20",0.5573,0.5573,0.5573,0.5573,2400.0],["1987-11-23",0.5573,0.5573,0.5573,0.5573,2400.0],["1987-11-24",0.5573,0.5573,0.5573,0.5573,3440.0],["1987-11-25",0.5573,0.5573,0.5573,0.5573,2560.0],["1987-11-27",0.5573,0.5573,0.5573,0.5573,0.0],["1987-11-30",0.5573,0.5573,0.3715,0.3715,65000.0],["1987-12-01",0.3715,0.5573,0.3715,0.3715,3800.0],["1987-12-02",0.3715,0.3715,0.3715,0.3715,6600.0],["1987-12-03",0.3715,0.3715,0.3715,0.3715,12600.0],["1987-12-04",0.3715,0.5573,0.3715,0.3715,28800.0],["1987-12-07",0.3715,0.3715,0.3715,0.3715,38720.0],["1987-12-08",0.3715,0.3715,0.3715,0.3715,9240.0],["1987-12-09",0.3715,0.5573,0.3715,0.3715,2280.0],["1987-12-10",0.3715,0.3715,0.3715,0.3715,16880.0],["1987-12-11",0.3715,0.5573,0.3715,0.3715,11760.0],["1987-12-14",0.3715,0.5573,0.3715,0.3715,4480.0],["1987-12-15",0.3715,0.5573,0.3715,0.3715,11600.0],["1987-12-16",0.3715,0.3715,0.3715,0.3715,32400.0],["1987-12-17",0.3715,0.5573,0.3715,0.3715,14840.0],["1987-12-18",0.3715,0.3715,0.3715,0.3715,14640.0],["1987-12-21",0.3715,0.3715,0.3715,0.3715,7160.0],["1987-12-22",0.3715,0.5573,0.3715,0.3715,116440.0],["1987-12-23",0.3715,0.5573,0.3715,0.5573,64520.0],["1987-12-24",0.5573,0.5573,0.3715,0.3715,12680.0],["1987-12-28",0.3715,0.5573,0.3715,0.3715,33560.0],["1987-12-29",0.3715,0.5573,0.3715,0.3715,12840.0],["1987-12-30",0.3715,0.5573,0.3715,0.3715,25360.0],["1987-12-31",0.3715,0.3715,0.3715,0.3715,46320.0],["1988-01-04",0.5573,0.5573,0.5573,0.5573,3280.0],["1988-01-05",0.5573,0.5573,0.3715,0.3715,2080.0],["1988-01-06",0.5573,0.5573,0.5573,0.5573,5600.0],["1988-01-07",0.5573,0.5573,0.3715,0.5573,17560.0],["1988-01-08",0.5573,0.5573,0.3715,0.5573,13600.0],["1988-01-11",0.5573,0.5573,0.5573,0.5573,34280.0],["1988-01-12",0.5573,0.5573,0.5573,0.5573,56520.0],["1988-01-13",0.5573,0.5573,0.5573,0.5573,10800.0],["1988-01-14",0.5573,0.5573,0.5573,0.5573,200.0],["1988-01-15",0.5573,0.5573,0.5573,0.5573,480.0],["1988-01-18",0.5573,0.5573,0.5573,0.5573,3040.0],["1988-01-19",0.5573,0.5573,0.5573,0.5573,1160.0],["1988-01-20",0.5573,0.5573,0.3715,0.5573,32280.0],["1988-01-21",0.5573,0.5573,0.3715,0.3715,1880.0],["1988-01-22",0.5573,0.5573,0.5573,0.5573,1200.0],["1988-01-25",0.5573,0.5573,0.3715,0.5573,7120.0],["1988-01-26",0.3715,0.3715,0.3715,0.3715,120.0],["1988-01-27",0.3715,0.5573,0.3715,0.5573,172920.0],["1988-01-28",0.5573,0.5573,0.3715,0.3715,14080.0],["1988-01-29",0.3715,0.5573,0.3715,0.5573,20880.0],["1988-02-01",0.5573,0.5573,0.5573,0.5573,26000.0],["1988-02-02",0.5573,0.5573,0.5573,0.5573,1080.0],["1988-02-03",0.5573,0.5573,0.5573,0.5573,6680.0],["1988-02-04",0.5573,0.5573,0.5573,0.5573,19640.0],["1988-02-05",0.5573,0.5573,0.5573,0.5573,90520.0],["1988-02-08",0.5573,0.5573,0.5573,0.5573,800.0],["1988-02-09",0.5573,0.5573,0.5573,0.5573,680.0],["1988-02-10",0.5573,0.5573,0.5573,0.5573,2120.0],["1988-02-11",0.5573,0.5573,0.5573,0.5573,200.0],["1988-02-12",0.5573,0.5573,0.5573,0.5573,81200.0],["1988-02-16",0.5573,0.5573,0.5573,0.5573,3000.0],["1988-02-17",0.5573,0.5573,0.5573,0.5573,240.0],["1988-02-18",0.5573,0.5573,0.5573,0.5573,1360.0],["1988-02-19",0.5573,0.5573,0.5573,0.5573,2880.0],["1988-02-22",0.5573,0.5573,0.5573,0.5573,14800.0],["1988-02-23",0.5573,0.5573,0.5573,0.5573,200.0],["1988-02-24",0.5573,0.5573,0.5573,0.5573,4960.0],["1988-02-25",0.5573,0.5573,0.5573,0.5573,5320.0],["1988-02-26",0.5573,0.5573,0.5573,0.5573,160.0],["1988-02-29",0.5573,0.5573,0.5573,0.5573,240.0],["1988-03-01",0.5573,0.5573,0.5573,0.5573,0.0],["1988-03-02",0.5573,0.5573,0.5573,0.5573,119840.0],["1988-03-03",0.5573,0.5573,0.5573,0.5573,60000.0],["1988-03-04",0.5573,0.5573,0.5573,0.5573,2560.0],["1988-03-07",0.5573,0.5573,0.5573,0.5573,0.0],["1988-03-08",0.5573,0.5573,0.5573,0.5573,1200.0],["1988-03-09",0.5573,0.5573,0.5573,0.5573,40.0],["1988-03-10",0.5573,0.5573,0.5573,0.5573,960.0],["1988-03-11",0.5573,0.5573,0.5573,0.5573,1800.0],["1988-03-14",0.5573,0.5573,0.5573,0.5573,0.0],["1988-03-15",0.5573,0.5573,0.5573,0.5573,12040.0],["1988-03-16",0.5573,0.5573,0.5573,0.5573,54040.0],["1988-03-17",0.5573,0.5573,0.5573,0.5573,13200.0],["1988-03-18",0.5573,0.5573,0.5573,0.5573,15160.0],["1988-03-21",0.5573,0.5573,0.3715,0.5573,3280.0],["1988-03-22",0.3715,0.3715,0.3715,0.3715,6960.0],["1988-03-23",0.3715,0.3715,0.3715,0.3715,4200.0],["1988-03-24",0.3715,0.5573,0.3715,0.5573,10560.0],["1988-03-25",0.5573,0.5573,0.5573,0.5573,2000.0],["1988-03-28",0.5573,0.5573,0.5573,0.5573,0.0],["1988-03-29",0.3715,0.3715,0.3715,0.3715,13360.0],["1988-03-30",0.3715,0.3715,0.3715,0.3715,0.0],["1988-03-31",0.5573,0.5573,0.5573,0.5573,160.0],["1988-04-04",0.5573,0.5573,0.3715,0.3715,104640.0],["1988-04-05",0.3715,0.3715,0.3715,0.3715,40.0],["1988-04-06",0.3715,0.5573,0.3715,0.3715,9520.0],["1988-04-07",0.3715,0.3715,0.3715,0.3715,2160.0],["1988-04-08",0.3715,0.3715,0.3715,0.3715,12000.0],["1988-04-11",0.3715,0.5573,0.3715,0.3715,3920.0],["1988-04-12",0.3715,0.5573,0.3715,0.5573,14640.0],["1988-04-13",0.5573,0.5573,0.3715,0.3715,240.0],["1988-04-14",0.5573,0.5573,0.5573,0.5573,200.0],["1988-04-15",0.3715,0.3715,0.3715,0.3715,200.0],["1988-04-18",0.3715,0.5573,0.3715,0.3715,15080.0],["1988-04-19",0.3715,0.5573,0.3715,0.3715,32560.0],["1988-04-20",0.3715,0.5573,0.3715,0.3715,5120.0],["1988-04-21",0.3715,0.5573,0.3715,0.3715,4120.0],["1988-04-22",0.3715,0.5573,0.3715,0.3715,3600.0],["1988-04-25",0.3715,0.5573,0.3715,0.5573,1200.0],["1988-04-26",0.3715,0.3715,0.3715,0.3715,2080.0],["1988-04-27",0.3715,0.3715,0.3715,0.3715,1520.0],["1988-04-28",0.3715,0.3715,0.3715,0.3715,4800.0],["1988-04-29",0.5573,0.5573,0.5573,0.5573,400.0],["1988-05-02",0.3715,0.3715,0.3715,0.3715,920.0],["1988-05-03",0.3715,0.5573,0.3715,0.3715,50160.0],["1988-05-04",0.3715,0.3715,0.3715,0.3715,46280.0],["1988-05-05",0.3715,0.3715,0.3715,0.3715,4280.0],["1988-05-06",0.3715,0.3715,0.3715,0.3715,800.0],["1988-05-09",0.3715,0.3715,0.3715,0.3715,480.0],["1988-05-10",0.3715,0.3715,0.3715,0.3715,560.0],["1988-05-11",0.3715,0.3715,0.3715,0.3715,440.0],["1988-05-12",0.3715,0.3715,0.3715,0.3715,6080.0],["1988-05-13",0.3715,0.3715,0.3715,0.3715,6000.0],["1988-05-16",0.3715,0.3715,0.3715,0.3715,400.0],["1988-05-17",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-05-18",0.3715,0.3715,0.3715,0.3715,720.0],["1988-05-19",0.3715,0.3715,0.3715,0.3715,3920.0],["1988-05-20",0.3715,0.3715,0.3715,0.3715,10000.0],["1988-05-23",0.3715,0.3715,0.3715,0.3715,2400.0],["1988-05-24",0.3715,0.3715,0.3715,0.3715,1600.0],["1988-05-25",0.3715,0.3715,0.3715,0.3715,400.0],["1988-05-26",0.3715,0.3715,0.3715,0.3715,1320.0],["1988-05-27",0.3715,0.3715,0.3715,0.3715,4080.0],["1988-05-31",0.3715,0.3715,0.3715,0.3715,1680.0],["1988-06-01",0.3715,0.3715,0.3715,0.3715,1560.0],["1988-06-02",0.3715,0.3715,0.3715,0.3715,0.0],["1988-06-03",0.3715,0.3715,0.3715,0.3715,800.0],["1988-06-06",0.3715,0.3715,0.3715,0.3715,720.0],["1988-06-07",0.3715,0.3715,0.3715,0.3715,80.0],["1988-06-08",0.3715,0.3715,0.3715,0.3715,1320.0],["1988-06-09",0.3715,0.3715,0.3715,0.3715,280.0],["1988-06-10",0.3715,0.3715,0.3715,0.3715,1400.0],["1988-06-13",0.3715,0.3715,0.3715,0.3715,1400.0],["1988-06-14",0.3715,0.3715,0.3715,0.3715,0.0],["1988-06-15",0.3715,0.3715,0.3715,0.3715,800.0],["1988-06-16",0.3715,0.3715,0.3715,0.3715,800.0],["1988-06-17",0.3715,0.3715,0.3715,0.3715,1200.0],["1988-06-20",0.3715,0.3715,0.3715,0.3715,680.0],["1988-06-21",0.3715,0.3715,0.3715,0.3715,8480.0],["1988-06-22",0.3715,0.3715,0.3715,0.3715,4600.0],["1988-06-23",0.3715,0.3715,0.3715,0.3715,4480.0],["1988-06-24",0.3715,0.3715,0.3715,0.3715,2600.0],["1988-06-27",0.3715,0.3715,0.3715,0.3715,0.0],["1988-06-28",0.3715,0.3715,0.3715,0.3715,104400.0],["1988-06-29",0.3715,0.3715,0.3715,0.3715,840.0],["1988-06-30",0.3715,0.3715,0.3715,0.3715,4120.0],["1988-07-01",0.3715,0.3715,0.3715,0.3715,520.0],["1988-07-05",0.3715,0.3715,0.3715,0.3715,6000.0],["1988-07-06",0.3715,0.3715,0.3715,0.3715,46640.0],["1988-07-07",0.3715,0.3715,0.3715,0.3715,8000.0],["1988-07-08",0.3715,0.3715,0.3715,0.3715,920.0],["1988-07-11",0.3715,0.3715,0.3715,0.3715,16000.0],["1988-07-12",0.3715,0.3715,0.3715,0.3715,400.0],["1988-07-13",0.3715,0.3715,0.3715,0.3715,440.0],["1988-07-14",0.3715,0.3715,0.3715,0.3715,2280.0],["1988-07-15",0.3715,0.3715,0.3715,0.3715,200.0],["1988-07-18",0.3715,0.3715,0.3715,0.3715,80.0],["1988-07-19",0.3715,0.3715,0.3715,0.3715,400.0],["1988-07-20",0.3715,0.3715,0.3715,0.3715,3200.0],["1988-07-21",0.3715,0.3715,0.3715,0.3715,1120.0],["1988-07-22",0.3715,0.3715,0.3715,0.3715,0.0],["1988-07-25",0.3715,0.3715,0.3715,0.3715,0.0],["1988-07-26",0.3715,0.3715,0.3715,0.3715,0.0],["1988-07-27",0.3715,0.3715,0.3715,0.3715,200.0],["1988-07-28",0.3715,0.3715,0.3715,0.3715,1480.0],["1988-07-29",0.3715,0.3715,0.3715,0.3715,400.0],["1988-08-01",0.3715,0.3715,0.3715,0.3715,1200.0],["1988-08-02",0.3715,0.3715,0.3715,0.3715,40.0],["1988-08-03",0.3715,0.3715,0.3715,0.3715,2360.0],["1988-08-04",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-08-05",0.3715,0.3715,0.3715,0.3715,4960.0],["1988-08-08",0.3715,0.3715,0.3715,0.3715,1480.0],["1988-08-09",0.3715,0.3715,0.3715,0.3715,1440.0],["1988-08-10",0.3715,0.3715,0.3715,0.3715,2600.0],["1988-08-11",0.3715,0.3715,0.3715,0.3715,22400.0],["1988-08-12",0.3715,0.5573,0.3715,0.3715,2600.0],["1988-08-15",0.3715,0.5573,0.3715,0.3715,3520.0],["1988-08-16",0.3715,0.5573,0.3715,0.3715,9720.0],["1988-08-17",0.3715,0.3715,0.3715,0.3715,0.0],["1988-08-18",0.3715,0.5573,0.3715,0.5573,720.0],["1988-08-19",0.5573,0.5573,0.5573,0.5573,0.0],["1988-08-22",0.3715,0.3715,0.3715,0.3715,9320.0],["1988-08-23",0.3715,0.3715,0.3715,0.3715,80.0],["1988-08-24",0.3715,0.3715,0.3715,0.3715,5840.0],["1988-08-25",0.3715,0.3715,0.3715,0.3715,2720.0],["1988-08-26",0.3715,0.3715,0.3715,0.3715,200.0],["1988-08-29",0.3715,0.3715,0.3715,0.3715,2000.0],["1988-08-30",0.3715,0.3715,0.3715,0.3715,35600.0],["1988-08-31",0.3715,0.3715,0.3715,0.3715,6000.0],["1988-09-01",0.3715,0.3715,0.3715,0.3715,0.0],["1988-09-02",0.3715,0.3715,0.3715,0.3715,18200.0],["1988-09-06",0.3715,0.3715,0.3715,0.3715,600.0],["1988-09-07",0.3715,0.3715,0.3715,0.3715,3200.0],["1988-09-08",0.3715,0.3715,0.3715,0.3715,160.0],["1988-09-09",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-09-12",0.3715,0.3715,0.3715,0.3715,1200.0],["1988-09-13",0.3715,0.3715,0.3715,0.3715,0.0],["1988-09-14",0.3715,0.3715,0.3715,0.3715,74800.0],["1988-09-15",0.3715,0.3715,0.3715,0.3715,4080.0],["1988-09-16",0.3715,0.3715,0.3715,0.3715,103240.0],["1988-09-19",0.3715,0.3715,0.3715,0.3715,4600.0],["1988-09-20",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-09-21",0.3715,0.3715,0.3715,0.3715,12000.0],["1988-09-22",0.3715,0.3715,0.3715,0.3715,280.0],["1988-09-23",0.3715,0.3715,0.3715,0.3715,0.0],["1988-09-26",0.3715,0.3715,0.3715,0.3715,1120.0],["1988-09-27",0.3715,0.3715,0.3715,0.3715,680.0],["1988-09-28",0.3715,0.3715,0.3715,0.3715,560.0],["1988-09-29",0.3715,0.3715,0.3715,0.3715,200.0],["1988-09-30",0.3715,0.3715,0.3715,0.3715,16400.0],["1988-10-03",0.3715,0.3715,0.3715,0.3715,680.0],["1988-10-04",0.3715,0.3715,0.3715,0.3715,640.0],["1988-10-05",0.3715,0.3715,0.3715,0.3715,3600.0],["1988-10-06",0.3715,0.3715,0.3715,0.3715,0.0],["1988-10-07",0.3715,0.3715,0.3715,0.3715,10920.0],["1988-10-10",0.3715,0.3715,0.3715,0.3715,920.0],["1988-10-11",0.3715,0.3715,0.3715,0.3715,1440.0],["1988-10-12",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-10-13",0.3715,0.3715,0.3715,0.3715,24440.0],["1988-10-14",0.3715,0.3715,0.3715,0.3715,2320.0],["1988-10-17",0.3715,0.3715,0.3715,0.3715,1800.0],["1988-10-18",0.3715,0.3715,0.3715,0.3715,18000.0],["1988-10-19",0.3715,0.3715,0.3715,0.3715,2160.0],["1988-10-20",0.3715,0.3715,0.3715,0.3715,10000.0],["1988-10-21",0.3715,0.3715,0.3715,0.3715,8040.0],["1988-10-24",0.3715,0.3715,0.3715,0.3715,2200.0],["1988-10-25",0.3715,0.3715,0.3715,0.3715,0.0],["1988-10-26",0.3715,0.3715,0.3715,0.3715,1000.0],["1988-10-27",0.3715,0.3715,0.3715,0.3715,3880.0],["1988-10-28",0.3715,0.3715,0.3715,0.3715,19120.0],["1988-10-31",0.3715,0.3715,0.3715,0.3715,6120.0],["1988-11-01",0.3715,0.3715,0.3715,0.3715,5280.0],["1988-11-02",0.3715,0.3715,0.3715,0.3715,0.0],["1988-11-03",0.3715,0.3715,0.3715,0.3715,2280.0],["1988-11-04",0.3715,0.3715,0.3715,0.3715,11480.0],["1988-11-07",0.3715,0.3715,0.3715,0.3715,16040.0],["1988-11-08",0.3715,0.3715,0.3715,0.3715,11760.0],["1988-11-09",0.3715,0.3715,0.3715,0.3715,2440.0],["1988-11-10",0.3715,0.3715,0.3715,0.3715,1040.0],["1988-11-11",0.3715,0.3715,0.3715,0.3715,1000.0],["1988-11-14",0.3715,0.3715,0.3715,0.3715,7760.0],["1988-11-15",0.3715,0.3715,0.3715,0.3715,23680.0],["1988-11-16",0.3715,0.3715,0.3715,0.3715,5000.0],["1988-11-17",0.3715,0.3715,0.3715,0.3715,5600.0],["1988-11-18",0.3715,0.3715,0.3715,0.3715,118520.0],["1988-11-21",0.3715,0.3715,0.3715,0.3715,6520.0],["1988-11-22",0.3715,0.3715,0.3715,0.3715,9440.0],["1988-11-23",0.3715,0.3715,0.3715,0.3715,4800.0],["1988-11-25",0.3715,0.3715,0.3715,0.3715,4800.0],["1988-11-28",0.3715,0.3715,0.3715,0.3715,5600.0],["1988-11-29",0.3715,0.3715,0.3715,0.3715,5080.0],["1988-11-30",0.3715,0.3715,0.3715,0.3715,14000.0],["1988-12-01",0.3715,0.3715,0.3715,0.3715,37400.0],["1988-12-02",0.3715,0.3715,0.3715,0.3715,3320.0],["1988-12-05",0.3715,0.3715,0.3715,0.3715,20480.0],["1988-12-06",0.3715,0.3715,0.3715,0.3715,61840.0],["1988-12-07",0.3715,0.3715,0.3715,0.3715,6400.0],["1988-12-08",0.3715,0.3715,0.3715,0.3715,8600.0],["1988-12-09",0.3715,0.3715,0.3715,0.3715,6040.0],["1988-12-12",0.3715,0.3715,0.3715,0.3715,14800.0],["1988-12-13",0.3715,0.3715,0.3715,0.3715,4040.0],["1988-12-14",0.3715,0.3715,0.3715,0.3715,23240.0],["1988-12-15",0.3715,0.3715,0.3715,0.3715,116440.0],["1988-12-16",0.3715,0.3715,0.3715,0.3715,2760.0],["1988-12-19",0.3715,0.3715,0.3715,0.3715,15080.0],["1988-12-20",0.3715,0.3715,0.3715,0.3715,5800.0],["1988-12-21",0.3715,0.3715,0.3715,0.3715,15720.0],["1988-12-22",0.3715,0.3715,0.3715,0.3715,54000.0],["1988-12-23",0.3715,0.3715,0.3715,0.3715,880.0],["1988-12-27",0.3715,0.3715,0.1858,0.1858,9960.0],["1988-12-28",0.3715,0.3715,0.3715,0.3715,43280.0],["1988-12-29",0.3715,0.3715,0.3715,0.3715,50560.0],["1988-12-30",0.3715,0.3715,0.3715,0.3715,31560.0],["1989-01-03",0.3715,0.3715,0.3715,0.3715,0.0],["1989-01-04",0.3715,0.3715,0.3715,0.3715,480.0],["1989-01-05",0.3715,0.3715,0.3715,0.3715,1000.0],["1989-01-06",0.3715,0.3715,0.3715,0.3715,7840.0],["1989-01-09",0.3715,0.3715,0.3715,0.3715,6800.0],["1989-01-10",0.3715,0.3715,0.3715,0.3715,4520.0],["1989-01-11",0.3715,0.3715,0.3715,0.3715,0.0],["1989-01-12",0.3715,0.3715,0.3715,0.3715,8400.0],["1989-01-13",0.3715,0.3715,0.3715,0.3715,1000.0],["1989-01-16",0.3715,0.3715,0.3715,0.3715,0.0],["1989-01-17",0.3715,0.3715,0.3715,0.3715,5160.0],["1989-01-18",0.3715,0.3715,0.3715,0.3715,3760.0],["1989-01-19",0.3715,0.3715,0.3715,0.3715,18800.0],["1989-01-20",0.3715,0.3715,0.3715,0.3715,3480.0],["1989-01-23",0.3715,0.3715,0.3715,0.3715,10720.0],["1989-01-24",0.3715,0.3715,0.3715,0.3715,11680.0],["1989-01-25",0.3715,0.3715,0.3715,0.3715,400.0],["1989-01-26",0.3715,0.3715,0.3715,0.3715,800.0],["1989-01-27",0.3715,0.3715,0.3715,0.3715,0.0],["1989-01-30",0.3715,0.3715,0.3715,0.3715,22600.0],["1989-01-31",0.3715,0.3715,0.3715,0.3715,221440.0],["1989-02-01",0.3715,0.3715,0.3715,0.3715,11800.0],["1989-02-02",0.3715,0.3715,0.3715,0.3715,223440.0],["1989-02-03",0.3715,0.3715,0.3715,0.3715,88200.0],["1989-02-06",0.3715,0.3715,0.3715,0.3715,280.0],["1989-02-07",0.3715,0.3715,0.3715,0.3715,8680.0],["1989-02-08",0.3715,0.3715,0.3715,0.3715,1800.0],["1989-02-09",0.3715,0.3715,0.3715,0.3715,8480.0],["1989-02-10",0.3715,0.3715,0.3715,0.3715,0.0],["1989-02-13",0.3715,0.3715,0.3715,0.3715,2840.0],["1989-02-14",0.3715,0.3715,0.3715,0.3715,51080.0],["1989-02-15",0.3715,0.3715,0.3715,0.3715,8200.0],["1989-02-16",0.3715,0.3715,0.3715,0.3715,680.0],["1989-02-17",0.3715,0.3715,0.3715,0.3715,1120.0],["1989-02-21",0.3715,0.3715,0.3715,0.3715,280.0],["1989-02-22",0.3715,0.3715,0.3715,0.3715,400.0],["1989-02-23",0.3715,0.3715,0.3715,0.3715,1400.0],["1989-02-24",0.3715,0.3715,0.3715,0.3715,0.0],["1989-02-27",0.3715,0.3715,0.3715,0.3715,4520.0],["1989-02-28",0.3715,0.3715,0.3715,0.3715,95920.0],["1989-03-01",0.3715,0.3715,0.3715,0.3715,6920.0],["1989-03-02",0.3715,0.3715,0.3715,0.3715,14320.0],["1989-03-03",0.3715,0.3715,0.3715,0.3715,7320.0],["1989-03-06",0.3715,0.3715,0.3715,0.3715,2000.0],["1989-03-07",0.3715,0.3715,0.3715,0.3715,24360.0],["1989-03-08",0.3715,0.3715,0.3715,0.3715,67480.0],["1989-03-09",0.3715,0.3715,0.3715,0.3715,1200.0],["1989-03-10",0.3715,0.3715,0.3715,0.3715,2840.0],["1989-03-13",0.3715,0.3715,0.3715,0.3715,55360.0],["1989-03-14",0.3715,0.3715,0.3715,0.3715,58640.0],["1989-03-15",0.3715,0.3715,0.3715,0.3715,156880.0],["1989-03-16",0.3715,0.5573,0.3715,0.3715,9520.0],["1989-03-17",0.3715,0.3715,0.3715,0.3715,108040.0],["1989-03-20",0.3715,0.3715,0.3715,0.3715,4480.0],["1989-03-21",0.3715,0.3715,0.3715,0.3715,600.0],["1989-03-22",0.3715,0.3715,0.3715,0.3715,2880.0],["1989-03-23",0.3715,0.3715,0.3715,0.3715,1760.0],["1989-03-27",0.3715,0.3715,0.3715,0.3715,200.0],["1989-03-28",0.3715,0.3715,0.3715,0.3715,22480.0],["1989-03-29",0.3715,0.3715,0.3715,0.3715,12000.0],["1989-03-30",0.3715,0.3715,0.3715,0.3715,11920.0],["1989-03-31",0.3715,0.3715,0.3715,0.3715,280.0],["1989-04-03",0.3715,0.3715,0.3715,0.3715,49760.0],["1989-04-04",0.3715,0.3715,0.3715,0.3715,0.0],["1989-04-05",0.3715,0.3715,0.3715,0.3715,6200.0],["1989-04-06",0.3715,0.3715,0.3715,0.3715,80.0],["1989-04-07",0.3715,0.3715,0.3715,0.3715,13000.0],["1989-04-10",0.3715,0.3715,0.3715,0.3715,22760.0],["1989-04-11",0.3715,0.3715,0.3715,0.3715,3040.0],["1989-04-12",0.3715,0.3715,0.3715,0.3715,5200.0],["1989-04-13",0.3715,0.3715,0.3715,0.3715,25560.0],["1989-04-14",0.3715,0.3715,0.3715,0.3715,21600.0],["1989-04-17",0.3715,0.3715,0.3715,0.3715,22520.0],["1989-04-18",0.3715,0.5573,0.3715,0.3715,56400.0],["1989-04-19",0.3715,0.5573,0.3715,0.3715,16280.0],["1989-04-20",0.3715,0.3715,0.3715,0.3715,1040.0],["1989-04-21",0.3715,0.5573,0.3715,0.3715,5880.0],["1989-04-24",0.3715,0.3715,0.3715,0.3715,23720.0],["1989-04-25",0.3715,0.5573,0.3715,0.5573,96920.0],["1989-04-26",0.5573,0.5573,0.5573,0.5573,18440.0],["1989-04-27",0.5573,0.5573,0.5573,0.5573,30240.0],["1989-04-28",0.5573,0.5573,0.5573,0.5573,57600.0],["1989-05-01",0.5573,0.5573,0.5573,0.5573,77800.0],["1989-05-02",0.5573,0.5573,0.5573,0.5573,53760.0],["1989-05-03",0.5387,0.5387,0.5387,0.5387,5200.0],["1989-05-04",0.5387,0.5387,0.5201,0.5201,9200.0],["1989-05-05",0.5201,0.5573,0.5201,0.5573,23600.0],["1989-05-08",0.5387,0.5387,0.5387,0.5387,800.0],["1989-05-09",0.5387,0.5387,0.5387,0.5387,15600.0],["1989-05-10",0.5573,0.5944,0.5573,0.5944,145600.0],["1989-05-11",0.5758,0.5758,0.5573,0.5758,16800.0],["1989-05-12",0.5944,0.7059,0.5944,0.6687,86800.0],["1989-05-15",0.6687,0.6687,0.5944,0.5944,110000.0],["1989-05-16",0.5944,0.5944,0.5944,0.5944,2800.0],["1989-05-17",0.5944,0.5944,0.5944,0.5944,1200.0],["1989-05-18",0.5944,0.5944,0.5944,0.5944,4800.0],["1989-05-19",0.5944,0.613,0.5573,0.613,14000.0],["1989-05-22",0.613,0.613,0.613,0.613,4000.0],["1989-05-23",0.5573,0.5573,0.5573,0.5573,2000.0],["1989-05-24",0.5573,0.5944,0.5573,0.5944,6000.0],["1989-05-25",0.5573,0.5573,0.5573,0.5573,4000.0],["1989-05-26",0.5573,0.5573,0.5573,0.5573,400.0],["1989-05-30",0.5573,0.5758,0.5573,0.5758,5200.0],["1989-05-31",0.5758,0.5758,0.5573,0.5758,0.0],["1989-06-01",0.5758,0.5758,0.5573,0.5573,59600.0],["1989-06-02",0.5387,0.5387,0.5387,0.5387,1200.0],["1989-06-05",0.5387,0.5387,0.5387,0.5387,0.0],["1989-06-06",0.5387,0.5387,0.5201,0.5201,17200.0],["1989-06-07",0.5201,0.5573,0.5201,0.5573,37600.0],["1989-06-08",0.5573,0.5573,0.5387,0.5387,26400.0],["1989-06-09",0.5387,0.5573,0.5387,0.5387,109200.0],["1989-06-12",0.5387,0.5387,0.5387,0.5387,6800.0],["1989-06-13",0.5387,0.5573,0.5201,0.5387,221200.0],["1989-06-14",0.5387,0.5387,0.5387,0.5387,12000.0],["1989-06-15",0.5573,0.5573,0.5573,0.5573,18000.0],["1989-06-16",0.5573,0.5573,0.5387,0.5573,5200.0],["1989-06-19",0.5387,0.5387,0.5387,0.5387,2800.0],["1989-06-20",0.5387,0.5387,0.5387,0.5387,3200.0],["1989-06-21",0.5387,0.5573,0.5387,0.5387,6800.0],["1989-06-22",0.5573,0.5573,0.5573,0.5573,22800.0],["1989-06-23",0.5573,0.5573,0.5573,0.5573,1600.0],["1989-06-26",0.5573,0.5944,0.5573,0.5944,5200.0],["1989-06-27",0.5573,0.5573,0.5387,0.5387,11200.0],["1989-06-28",0.5944,0.5944,0.5944,0.5944,400.0],["1989-06-29",0.5387,0.5387,0.5201,0.5387,21600.0],["1989-06-30",0.5201,0.5201,0.5201,0.5201,16000.0],["1989-07-03",0.5201,0.5201,0.5201,0.5201,0.0],["1989-07-05",0.5201,0.5201,0.5201,0.5201,0.0],["1989-07-06",0.5201,0.5573,0.483,0.483,8800.0],["1989-07-07",0.483,0.483,0.483,0.483,1200.0],["1989-07-10",0.483,0.483,0.483,0.483,2800.0],["1989-07-11",0.483,0.483,0.483,0.483,1200.0],["1989-07-12",0.483,0.483,0.4644,0.4644,2000.0],["1989-07-13",0.4644,0.4644,0.4644,0.4644,1600.0],["1989-07-14",0.4644,0.4644,0.4644,0.4644,2000.0],["1989-07-17",0.4644,0.5201,0.4644,0.483,52800.0],["1989-07-18",0.483,0.483,0.4644,0.483,29200.0],["1989-07-19",0.4644,0.4644,0.4644,0.4644,2000.0],["1989-07-20",0.4644,0.4644,0.4644,0.4644,400.0],["1989-07-21",0.4644,0.4644,0.4644,0.4644,62000.0],["1989-07-24",0.4644,0.5201,0.4644,0.4644,4000.0],["1989-07-25",0.4644,0.4644,0.4644,0.4644,46400.0],["1989-07-26",0.4644,0.4644,0.4644,0.4644,16000.0],["1989-07-27",0.4644,0.4644,0.4644,0.4644,27200.0],["1989-07-28",0.4644,0.483,0.4644,0.483,10400.0],["1989-07-31",0.483,0.5201,0.4644,0.5201,70400.0],["1989-08-01",0.5201,0.5573,0.5201,0.5573,11200.0],["1989-08-02",0.4644,0.4644,0.4644,0.4644,8400.0],["1989-08-03",0.4644,0.4644,0.4644,0.4644,1200.0],["1989-08-04",0.4644,0.483,0.4644,0.4644,5200.0],["1989-08-07",0.4644,0.483,0.4644,0.4644,0.0],["1989-08-08",0.4644,0.4644,0.4644,0.4644,2000.0],["1989-08-09",0.4644,0.4644,0.4644,0.4644,0.0],["1989-08-10",0.4644,0.4644,0.4644,0.4644,1200.0],["1989-08-11",0.4644,0.4644,0.4644,0.4644,8800.0],["1989-08-14",0.4644,0.4644,0.4644,0.4644,6400.0],["1989-08-15",0.4644,0.5201,0.4644,0.5201,3200.0],["1989-08-16",0.4644,0.4644,0.4644,0.4644,400.0],["1989-08-17",0.4644,0.4644,0.4644,0.4644,2000.0],["1989-08-18",0.4644,0.4644,0.4644,0.4644,6400.0],["1989-08-21",0.4644,0.4644,0.4644,0.4644,800.0],["1989-08-22",0.4644,0.4644,0.4644,0.4644,0.0],["1989-08-23",0.4644,0.483,0.4644,0.4644,70000.0],["1989-08-24",0.4644,0.483,0.4644,0.483,20000.0],["1989-08-25",0.483,0.483,0.4644,0.4644,54000.0],["1989-08-28",0.4644,0.483,0.4644,0.483,44800.0],["1989-08-29",0.483,0.5201,0.4644,0.5015,97200.0],["1989-08-30",0.5015,0.5944,0.5015,0.5387,72800.0],["1989-08-31",0.5387,0.5944,0.5387,0.5573,22400.0],["1989-09-01",0.5387,0.5387,0.5387,0.5387,1200.0],["1989-09-05",0.5387,0.5758,0.5387,0.5387,4800.0],["1989-09-06",0.5387,0.5387,0.5387,0.5387,800.0],["1989-09-07",0.5387,0.5387,0.5387,0.5387,4400.0],["1989-09-08",0.5387,0.5758,0.5387,0.5758,4400.0],["1989-09-11",0.5201,0.5201,0.5201,0.5201,400.0],["1989-09-12",0.5201,0.5573,0.483,0.5387,8800.0],["1989-09-13",0.483,0.483,0.4644,0.4644,13600.0],["1989-09-14",0.4644,0.483,0.4644,0.483,3200.0],["1989-09-15",0.4644,0.4644,0.4644,0.4644,2000.0],["1989-09-18",0.4644,0.4644,0.4644,0.4644,0.0],["1989-09-19",0.4644,0.4644,0.4644,0.4644,400.0],["1989-09-20",0.4644,0.5201,0.4644,0.4644,6000.0],["1989-09-21",0.4644,0.4644,0.4644,0.4644,4000.0],["1989-09-22",0.4644,0.5201,0.4644,0.4644,13200.0],["1989-09-25",0.4644,0.5201,0.4644,0.4644,0.0],["1989-09-26",0.4644,0.4644,0.4644,0.4644,400.0],["1989-09-27",0.4644,0.4644,0.4644,0.4644,400.0],["1989-09-28",0.4644,0.4644,0.4644,0.4644,4000.0],["1989-09-29",0.4644,0.4644,0.4644,0.4644,2400.0],["1989-10-02",0.4644,0.4644,0.4644,0.4644,0.0],["1989-10-03",0.4644,0.4644,0.4644,0.4644,14400.0],["1989-10-04",0.4644,0.483,0.4644,0.483,18000.0],["1989-10-05",0.4458,0.4458,0.4458,0.4458,2000.0],["1989-10-06",0.4458,0.4458,0.4458,0.4458,400.0],["1989-10-09",0.4458,0.4458,0.4458,0.4458,1200.0],["1989-10-10",0.4458,0.4458,0.4458,0.4458,14800.0],["1989-10-11",0.4458,0.4458,0.4458,0.4458,3200.0],["1989-10-12",0.4458,0.4644,0.4458,0.4644,6000.0],["1989-10-13",0.4644,0.4644,0.4458,0.4644,0.0],["1989-10-16",0.4644,0.4644,0.4087,0.4458,12000.0],["1989-10-17",0.4458,0.4458,0.4458,0.4458,800.0],["1989-10-18",0.4458,0.4458,0.4272,0.4272,15200.0],["1989-10-19",0.4272,0.4272,0.4272,0.4272,400.0],["1989-10-20",0.4272,0.4272,0.4272,0.4272,24000.0],["1989-10-23",0.4272,0.4272,0.4272,0.4272,34400.0],["1989-10-24",0.4272,0.4272,0.4087,0.4272,10400.0],["1989-10-25",0.4272,0.4458,0.4087,0.4087,1600.0],["1989-10-26",0.4087,0.4087,0.4087,0.4087,6800.0],["1989-10-27",0.4087,0.4087,0.4087,0.4087,0.0],["1989-10-30",0.4087,0.4087,0.4087,0.4087,0.0],["1989-10-31",0.3901,0.3901,0.3901,0.3901,1600.0],["1989-11-01",0.3901,0.3901,0.3901,0.3901,0.0],["1989-11-02",0.3901,0.4272,0.3901,0.3901,1600.0],["1989-11-03",0.3901,0.3901,0.3901,0.3901,2400.0],["1989-11-06",0.3901,0.3901,0.3901,0.3901,400.0],["1989-11-07",0.3901,0.3901,0.3901,0.3901,5600.0],["1989-11-08",0.3901,0.4087,0.3901,0.3901,20000.0],["1989-11-09",0.3901,0.4087,0.3715,0.3715,15200.0],["1989-11-10",0.3715,0.3715,0.3715,0.3715,12800.0],["1989-11-13",0.3715,0.3715,0.3715,0.3715,2000.0],["1989-11-14",0.3715,0.3715,0.3715,0.3715,400.0],["1989-11-15",0.3715,0.3715,0.3529,0.3529,54800.0],["1989-11-16",0.3344,0.3344,0.3344,0.3344,4400.0],["1989-11-17",0.3344,0.3529,0.3344,0.3529,80000.0],["1989-11-20",0.3344,0.3344,0.3344,0.3344,1200.0],["1989-11-21",0.3344,0.3715,0.3344,0.3344,10800.0],["1989-11-22",0.3344,0.3344,0.3344,0.3344,1200.0],["1989-11-24",0.3344,0.3344,0.3344,0.3344,400.0],["1989-11-27",0.3158,0.3158,0.3158,0.3158,10000.0],["1989-11-28",0.3158,0.3715,0.3158,0.3158,25200.0],["1989-11-29",0.3158,0.3344,0.3158,0.3344,24800.0],["1989-11-30",0.3158,0.3158,0.3158,0.3158,800.0],["1989-12-01",0.3158,0.3344,0.3158,0.3344,90800.0],["1989-12-04",0.3715,0.3715,0.3715,0.3715,800.0],["1989-12-05",0.3715,0.3715,0.3158,0.3715,1600.0],["1989-12-06",0.3715,0.3715,0.3158,0.3158,7600.0],["1989-12-07",0.3158,0.3158,0.3158,0.3158,32000.0],["1989-12-08",0.3158,0.3158,0.3158,0.3158,0.0],["1989-12-11",0.3158,0.3158,0.3158,0.3158,12400.0],["1989-12-12",0.3158,0.3158,0.3158,0.3158,14400.0],["1989-12-13",0.3158,0.3158,0.2972,0.2972,80400.0],["1989-12-14",0.2972,0.3158,0.2786,0.2786,18400.0],["1989-12-15",0.2786,0.3158,0.2786,0.3158,5600.0],["1989-12-18",0.3158,0.3158,0.2786,0.2786,26000.0],["1989-12-19",0.2786,0.2786,0.2786,0.2786,7600.0],["1989-12-20",0.2786,0.2786,0.2786,0.2786,18400.0],["1989-12-21",0.2786,0.2972,0.2601,0.2601,80800.0],["1989-12-22",0.2601,0.2601,0.2601,0.2601,8400.0],["1989-12-26",0.2601,0.2972,0.2601,0.2601,36800.0],["1989-12-27",0.2601,0.2601,0.2601,0.2601,6000.0],["1989-12-28",0.2601,0.2786,0.2601,0.2786,69200.0],["1989-12-29",0.2786,0.2786,0.2601,0.2601,52000.0],["1990-01-02",0.2601,0.2786,0.2601,0.2601,0.0],["1990-01-03",0.2601,0.2786,0.2601,0.2601,0.0],["1990-01-04",0.2972,0.3158,0.2972,0.2972,5200.0],["1990-01-05",0.2972,0.3158,0.2972,0.2972,0.0],["1990-01-08",0.2972,0.3158,0.2972,0.2972,0.0],["1990-01-09",0.2786,0.2786,0.2786,0.2786,400.0],["1990-01-10",0.2786,0.2786,0.2786,0.2786,2000.0],["1990-01-11",0.2786,0.2786,0.2786,0.2786,800.0],["1990-01-12",0.2786,0.2972,0.2786,0.2786,14400.0],["1990-01-15",0.2786,0.2786,0.2601,0.2786,42400.0],["1990-01-16",0.2601,0.2601,0.2601,0.2601,4400.0],["1990-01-17",0.2786,0.2786,0.2786,0.2786,32000.0],["1990-01-18",0.2786,0.2972,0.2601,0.2972,3600.0],["1990-01-19",0.2972,0.3158,0.2972,0.2972,17200.0],["1990-01-22",0.2972,0.3158,0.2972,0.2972,5600.0],["1990-01-23",0.2972,0.3158,0.2786,0.2972,13600.0],["1990-01-24",0.2972,0.3158,0.2786,0.2972,0.0],["1990-01-25",0.3158,0.3158,0.3158,0.3158,800.0],["1990-01-26",0.3158,0.3158,0.3158,0.3158,0.0],["1990-01-29",0.3158,0.3158,0.3158,0.3158,0.0],["1990-01-30",0.3158,0.3158,0.3158,0.3158,2000.0],["1990-01-31",0.2786,0.2786,0.2786,0.2786,800.0],["1990-02-01",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-02",0.2786,0.2786,0.2786,0.2786,5200.0],["1990-02-05",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-06",0.2972,0.2972,0.2972,0.2972,400.0],["1990-02-07",0.2972,0.2972,0.2972,0.2972,0.0],["1990-02-08",0.2786,0.2786,0.2786,0.2786,7600.0],["1990-02-09",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-12",0.2786,0.2786,0.2786,0.2786,400.0],["1990-02-13",0.2786,0.2786,0.2786,0.2786,2000.0],["1990-02-14",0.2786,0.2786,0.2786,0.2786,800.0],["1990-02-15",0.2786,0.2786,0.2786,0.2786,14800.0],["1990-02-16",0.2786,0.2972,0.2786,0.2786,6000.0],["1990-02-20",0.2786,0.2786,0.2786,0.2786,400.0],["1990-02-21",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-22",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-23",0.2786,0.2786,0.2786,0.2786,0.0],["1990-02-26",0.2786,0.2786,0.2786,0.2786,400.0],["1990-02-27",0.2786,0.2786,0.2786,0.2786,34000.0],["1990-02-28",0.2786,0.3158,0.2786,0.2972,57600.0],["1990-03-01",0.2972,0.3158,0.2786,0.2972,0.0],["1990-03-02",0.3158,0.3158,0.3158,0.3158,400.0],["1990-03-05",0.3158,0.3158,0.3158,0.3158,0.0],["1990-03-06",0.3158,0.3158,0.3158,0.3158,0.0],["1990-03-07",0.3158,0.3158,0.3158,0.3158,0.0],["1990-03-08",0.2972,0.2972,0.2972,0.2972,16400.0],["1990-03-09",0.3158,0.3158,0.3158,0.3158,400.0],["1990-03-12",0.3158,0.3158,0.3158,0.3158,0.0],["1990-03-13",0.2786,0.2786,0.2786,0.2786,4400.0],["1990-03-14",0.2786,0.2786,0.2786,0.2786,1600.0],["1990-03-15",0.2786,0.2786,0.2786,0.2786,0.0],["1990-03-16",0.2786,0.2786,0.2786,0.2786,0.0],["1990-03-19",0.2786,0.2786,0.2786,0.2786,800.0],["1990-03-20",0.2786,0.2972,0.2601,0.2601,82000.0],["1990-03-21",0.2601,0.2972,0.2415,0.2972,11200.0],["1990-03-22",0.2601,0.2601,0.2415,0.2601,12000.0],["1990-03-23",0.2601,0.2972,0.2415,0.2972,8000.0],["1990-03-26",0.2972,0.2972,0.2415,0.2972,0.0],["1990-03-27",0.2415,0.2415,0.2415,0.2415,1600.0],["1990-03-28",0.2415,0.2415,0.2415,0.2415,0.0],["1990-03-29",0.2415,0.2415,0.2415,0.2415,0.0],["1990-03-30",0.2786,0.2786,0.2786,0.2786,1200.0],["1990-04-02",0.2415,0.2415,0.2415,0.2415,4000.0],["1990-04-03",0.2415,0.2415,0.2415,0.2415,0.0],["1990-04-04",0.2786,0.2786,0.2786,0.2786,400.0],["1990-04-05",0.2415,0.2786,0.2415,0.2415,2400.0],["1990-04-06",0.2786,0.2786,0.2415,0.2415,6800.0],["1990-04-09",0.2415,0.2415,0.2415,0.2415,0.0],["1990-04-10",0.2415,0.2415,0.2415,0.2415,0.0],["1990-04-11",0.2415,0.2415,0.2415,0.2415,3200.0],["1990-04-12",0.2415,0.2415,0.2415,0.2415,4000.0],["1990-04-16",0.2415,0.2415,0.2415,0.2415,0.0],["1990-04-17",0.2415,0.2415,0.2415,0.2415,1200.0],["1990-04-18",0.2415,0.2508,0.2229,0.2508,828800.0],["1990-04-19",0.2415,0.2601,0.2229,0.2229,30400.0],["1990-04-20",0.2601,0.2601,0.2229,0.2229,8000.0],["1990-04-23",0.2229,0.2229,0.2229,0.2229,2000.0],["1990-04-24",0.2229,0.2229,0.2043,0.2043,13600.0],["1990-04-25",0.2229,0.2229,0.2229,0.2229,10000.0],["1990-04-26",0.2229,0.2229,0.2229,0.2229,0.0],["1990-04-27",0.2229,0.2229,0.2229,0.2229,0.0],["1990-04-30",0.2229,0.2229,0.2229,0.2229,0.0],["1990-05-01",0.2043,0.2043,0.2043,0.2043,800.0],["1990-05-02",0.2043,0.2043,0.2043,0.2043,0.0],["1990-05-03",0.2415,0.2415,0.2229,0.2229,24000.0],["1990-05-04",0.2043,0.2043,0.2043,0.2043,11200.0],["1990-05-07",0.2415,0.2415,0.2415,0.2415,20000.0],["1990-05-08",0.2136,0.2136,0.2136,0.2136,2000.0],["1990-05-09",0.2043,0.2043,0.2043,0.2043,800.0],["1990-05-10",0.2043,0.2415,0.2043,0.2415,12400.0],["1990-05-11",0.2415,0.2415,0.2415,0.2415,0.0],["1990-05-14",0.2415,0.2415,0.2415,0.2415,0.0],["1990-05-15",0.2415,0.2415,0.2415,0.2415,0.0],["1990-05-16",0.2043,0.2043,0.2043,0.2043,2800.0],["1990-05-17",0.2601,0.3158,0.2601,0.3158,31600.0],["1990-05-18",0.3158,0.3158,0.3158,0.3158,2000.0],["1990-05-21",0.2972,0.2972,0.2601,0.2601,1600.0],["1990-05-22",0.2601,0.2601,0.2601,0.2601,4000.0],["1990-05-23",0.2601,0.2601,0.2601,0.2601,0.0],["1990-05-24",0.2601,0.2601,0.2601,0.2601,400.0],["1990-05-25",0.2601,0.2601,0.2601,0.2601,4400.0],["1990-05-29",0.2601,0.2601,0.2601,0.2601,1200.0],["1990-05-30",0.2601,0.2601,0.2601,0.2601,800.0],["1990-05-31",0.2601,0.2601,0.2601,0.2601,0.0],["1990-06-01",0.2601,0.2601,0.2601,0.2601,40400.0],["1990-06-04",0.2601,0.2601,0.2601,0.2601,0.0],["1990-06-05",0.2415,0.2415,0.2415,0.2415,9600.0],["1990-06-06",0.2786,0.2786,0.2415,0.2415,12800.0],["1990-06-07",0.2415,0.2415,0.2415,0.2415,800.0],["1990-06-08",0.2415,0.2415,0.2415,0.2415,2400.0],["1990-06-11",0.2415,0.2415,0.2415,0.2415,0.0],["1990-06-12",0.2601,0.2601,0.2415,0.2415,20800.0],["1990-06-13",0.2415,0.2415,0.2415,0.2415,4400.0],["1990-06-14",0.2415,0.2415,0.2415,0.2415,800.0],["1990-06-15",0.2786,0.2786,0.2415,0.2786,695600.0],["1990-06-18",0.2786,0.2786,0.2786,0.2786,0.0],["1990-06-19",0.2415,0.2415,0.2415,0.2415,1200.0],["1990-06-20",0.2415,0.2415,0.2415,0.2415,0.0],["1990-06-21",0.2415,0.2415,0.2415,0.2415,0.0],["1990-06-22",0.2415,0.2415,0.2415,0.2415,2800.0],["1990-06-25",0.2601,0.2601,0.2601,0.2601,4000.0],["1990-06-26",0.2972,0.2972,0.2972,0.2972,1600.0],["1990-06-27",0.2415,0.2786,0.2415,0.2786,2000.0],["1990-06-28",0.2786,0.2786,0.2786,0.2786,0.0],["1990-06-29",0.2415,0.2786,0.2415,0.2786,16000.0],["1990-07-02",0.2415,0.2415,0.2415,0.2415,2400.0],["1990-07-03",0.2415,0.2415,0.2415,0.2415,0.0],["1990-07-05",0.2415,0.2415,0.2415,0.2415,400.0],["1990-07-06",0.2415,0.2693,0.2415,0.2693,8000.0],["1990-07-09",0.2786,0.2786,0.2415,0.2415,122800.0],["1990-07-10",0.2786,0.2786,0.2415,0.2415,80000.0],["1990-07-11",0.2415,0.2415,0.2415,0.2415,0.0],["1990-07-12",0.2415,0.2415,0.2415,0.2415,1200.0],["1990-07-13",0.2415,0.2415,0.2415,0.2415,0.0],["1990-07-16",0.2415,0.2415,0.2415,0.2415,21600.0],["1990-07-17",0.2786,0.2786,0.2601,0.2601,25600.0],["1990-07-18",0.2601,0.2786,0.2415,0.2508,224800.0],["1990-07-19",0.2508,0.2508,0.2508,0.2508,2000.0],["1990-07-20",0.2508,0.2508,0.2508,0.2508,400.0],["1990-07-23",0.2508,0.2601,0.2508,0.2601,20800.0],["1990-07-24",0.2508,0.274,0.2508,0.274,5600.0],["1990-07-25",0.2786,0.2786,0.2508,0.2693,15200.0],["1990-07-26",0.2508,0.2508,0.2508,0.2508,2000.0],["1990-07-27",0.2508,0.2601,0.2508,0.2601,9600.0],["1990-07-30",0.2601,0.2786,0.2508,0.2786,13200.0],["1990-07-31",0.2786,0.2786,0.2601,0.2601,800.0],["1990-08-01",0.2601,0.2601,0.2601,0.2601,1600.0],["1990-08-02",0.2601,0.2601,0.2601,0.2601,0.0],["1990-08-03",0.2601,0.2601,0.2601,0.2601,0.0],["1990-08-06",0.2601,0.2601,0.2601,0.2601,40400.0],["1990-08-07",0.2601,0.2601,0.2601,0.2601,1600.0],["1990-08-08",0.2601,0.2601,0.2601,0.2601,400.0],["1990-08-09",0.2601,0.2601,0.2601,0.2601,800.0],["1990-08-10",0.2601,0.2601,0.2601,0.2601,800.0],["1990-08-13",0.2601,0.2601,0.2601,0.2601,0.0],["1990-08-14",0.2601,0.2601,0.2601,0.2601,400.0],["1990-08-15",0.2601,0.2601,0.2601,0.2601,800.0],["1990-08-16",0.2601,0.2601,0.2601,0.2601,2800.0],["1990-08-17",0.2601,0.2601,0.2601,0.2601,2000.0],["1990-08-20",0.2415,0.2415,0.2415,0.2415,2800.0],["1990-08-21",0.2601,0.2601,0.2415,0.2415,8400.0],["1990-08-22",0.2415,0.2415,0.2415,0.2415,0.0],["1990-08-23",0.2415,0.2601,0.2415,0.2415,10800.0],["1990-08-24",0.2601,0.2601,0.2415,0.2601,25200.0],["1990-08-27",0.2415,0.2415,0.2415,0.2415,2000.0],["1990-08-28",0.2415,0.2415,0.2415,0.2415,0.0],["1990-08-29",0.2415,0.2415,0.2415,0.2415,4000.0],["1990-08-30",0.2415,0.2415,0.2415,0.2415,400.0],["1990-08-31",0.2415,0.2415,0.2415,0.2415,0.0],["1990-09-04",0.2601,0.2601,0.2601,0.2601,1600.0],["1990-09-05",0.2601,0.2601,0.2601,0.2601,26000.0],["1990-09-06",0.2415,0.2415,0.2415,0.2415,400.0],["1990-09-07",0.2415,0.2415,0.2415,0.2415,0.0],["1990-09-10",0.2415,0.2415,0.2415,0.2415,0.0],["1990-09-11",0.2415,0.2415,0.2415,0.2415,0.0],["1990-09-12",0.2415,0.2415,0.2415,0.2415,4000.0],["1990-09-13",0.2415,0.2415,0.2415,0.2415,400.0],["1990-09-14",0.2415,0.2415,0.2415,0.2415,0.0],["1990-09-17",0.2415,0.2415,0.2415,0.2415,2000.0],["1990-09-18",0.2415,0.2415,0.2415,0.2415,8000.0],["1990-09-19",0.2415,0.2601,0.2415,0.2601,12000.0],["1990-09-20",0.2415,0.2415,0.2415,0.2415,2000.0],["1990-09-21",0.2601,0.2601,0.2601,0.2601,4000.0],["1990-09-24",0.2415,0.2415,0.2415,0.2415,400.0],["1990-09-25",0.2415,0.2415,0.2415,0.2415,800.0],["1990-09-26",0.2601,0.2601,0.2229,0.2229,59200.0],["1990-09-27",0.2229,0.2229,0.2229,0.2229,0.0],["1990-09-28",0.2229,0.2229,0.2229,0.2229,0.0],["1990-10-01",0.2229,0.2229,0.2229,0.2229,0.0],["1990-10-02",0.2229,0.2229,0.2229,0.2229,0.0],["1990-10-03",0.2229,0.2229,0.2229,0.2229,0.0],["1990-10-04",0.1858,0.2415,0.1858,0.1858,19200.0],["1990-10-05",0.1858,0.2229,0.1858,0.2229,1200.0],["1990-10-08",0.2229,0.2229,0.2229,0.2229,0.0],["1990-10-09",0.1858,0.2043,0.1858,0.1858,16800.0],["1990-10-10",0.1858,0.2043,0.1858,0.2043,15200.0],["1990-10-11",0.1672,0.1672,0.1672,0.1672,6400.0],["1990-10-12",0.1672,0.1672,0.1672,0.1672,3200.0],["1990-10-15",0.1672,0.1672,0.1672,0.1672,1600.0],["1990-10-16",0.1672,0.1672,0.1672,0.1672,0.0],["1990-10-17",0.1672,0.1672,0.1672,0.1672,0.0],["1990-10-18",0.1672,0.1672,0.1672,0.1672,0.0],["1990-10-19",0.1672,0.1672,0.1672,0.1672,400.0],["1990-10-22",0.1672,0.2043,0.1672,0.2043,4800.0],["1990-10-23",0.2043,0.2043,0.2043,0.2043,0.0],["1990-10-24",0.1672,0.1672,0.1672,0.1672,1200.0],["1990-10-25",0.1672,0.1672,0.1672,0.1672,400.0],["1990-10-26",0.1672,0.1672,0.1672,0.1672,0.0],["1990-10-29",0.1672,0.1765,0.1486,0.1672,40000.0],["1990-10-30",0.1672,0.1672,0.1672,0.1672,0.0],["1990-10-31",0.1486,0.1486,0.1486,0.1486,41200.0],["1990-11-01",0.1486,0.1486,0.1393,0.1486,216000.0],["1990-11-02",0.1486,0.1486,0.1486,0.1486,400.0],["1990-11-05",0.1486,0.1486,0.1486,0.1486,0.0],["1990-11-06",0.1486,0.1486,0.1486,0.1486,0.0],["1990-11-07",0.1579,0.1579,0.1579,0.1579,10000.0],["1990-11-08",0.1625,0.1858,0.1579,0.1579,24400.0],["1990-11-09",0.1579,0.1579,0.1579,0.1579,800.0],["1990-11-12",0.1765,0.1765,0.1765,0.1765,800.0],["1990-11-13",0.1579,0.1579,0.1579,0.1579,1200.0],["1990-11-14",0.1579,0.1579,0.1579,0.1579,1200.0],["1990-11-15",0.1579,0.1579,0.1579,0.1579,0.0],["1990-11-16",0.1579,0.1579,0.1579,0.1579,2000.0],["1990-11-19",0.1579,0.1579,0.1579,0.1579,800.0],["1990-11-20",0.1579,0.1579,0.1579,0.1579,12000.0],["1990-11-21",0.1579,0.1579,0.1579,0.1579,0.0],["1990-11-23",0.1532,0.1532,0.1532,0.1532,1600.0],["1990-11-26",0.1532,0.1532,0.1486,0.1486,10000.0],["1990-11-27",0.1486,0.1486,0.1486,0.1486,400.0],["1990-11-28",0.1486,0.1486,0.1486,0.1486,2000.0],["1990-11-29",0.1486,0.1486,0.1486,0.1486,4000.0],["1990-11-30",0.1486,0.1486,0.1486,0.1486,1600.0],["1990-12-03",0.1486,0.1486,0.1486,0.1486,4800.0],["1990-12-04",0.1486,0.1765,0.1486,0.1765,3200.0],["1990-12-05",0.1486,0.1486,0.1486,0.1486,4800.0],["1990-12-06",0.1486,0.1486,0.1486,0.1486,0.0],["1990-12-07",0.1486,0.1486,0.1486,0.1486,7600.0],["1990-12-10",0.1486,0.1486,0.1486,0.1486,2000.0],["1990-12-11",0.1486,0.1486,0.1486,0.1486,50400.0],["1990-12-12",0.1579,0.1672,0.1486,0.1486,26400.0],["1990-12-13",0.1486,0.1486,0.1486,0.1486,800.0],["1990-12-14",0.1486,0.1486,0.1486,0.1486,8000.0],["1990-12-17",0.1486,0.1486,0.1486,0.1486,2000.0],["1990-12-18",0.1486,0.1486,0.1486,0.1486,6800.0],["1990-12-19",0.1486,0.1486,0.1486,0.1486,2000.0],["1990-12-20",0.1486,0.1579,0.1486,0.1579,72800.0],["1990-12-21",0.1486,0.1486,0.1486,0.1486,8000.0],["1990-12-24",0.1579,0.1579,0.1486,0.1486,42800.0],["1990-12-26",0.1486,0.1579,0.1486,0.1486,43600.0],["1990-12-27",0.1393,0.1393,0.13,0.1347,16800.0],["1990-12-28",0.13,0.13,0.13,0.13,26400.0],["1990-12-31",0.1486,0.1579,0.13,0.1579,35600.0],["1991-01-02",0.13,0.1486,0.13,0.1486,29200.0],["1991-01-03",0.1486,0.1486,0.1486,0.1486,0.0],["1991-01-04",0.1486,0.1486,0.1486,0.1486,0.0],["1991-01-07",0.1393,0.1486,0.1393,0.1393,16000.0],["1991-01-08",0.1486,0.1486,0.1486,0.1486,21600.0],["1991-01-09",0.1486,0.1486,0.1486,0.1486,0.0],["1991-01-10",0.1486,0.1486,0.1486,0.1486,0.0],["1991-01-11",0.1393,0.1393,0.13,0.13,50400.0],["1991-01-14",0.13,0.13,0.13,0.13,5200.0],["1991-01-15",0.13,0.13,0.13,0.13,400.0],["1991-01-16",0.13,0.13,0.13,0.13,0.0],["1991-01-17",0.13,0.13,0.13,0.13,8000.0],["1991-01-18",0.13,0.13,0.13,0.13,800.0],["1991-01-21",0.13,0.13,0.13,0.13,0.0],["1991-01-22",0.13,0.13,0.13,0.13,8000.0],["1991-01-23",0.1115,0.1115,0.1115,0.1115,800.0],["1991-01-24",0.1115,0.1115,0.1115,0.1115,4800.0],["1991-01-25",0.1115,0.1115,0.1115,0.1115,1200.0],["1991-01-28",0.1115,0.1115,0.1115,0.1115,0.0],["1991-01-29",0.1115,0.1115,0.1115,0.1115,0.0],["1991-01-30",0.1115,0.1115,0.1115,0.1115,0.0],["1991-01-31",0.1115,0.1115,0.1115,0.1115,0.0],["1991-02-01",0.1207,0.1207,0.1207,0.1207,2800.0],["1991-02-04",0.1207,0.1207,0.1207,0.1207,0.0],["1991-02-05",0.1207,0.1207,0.1207,0.1207,2400.0],["1991-02-06",0.1207,0.1207,0.1207,0.1207,400.0],["1991-02-07",0.1207,0.1207,0.1207,0.1207,400.0],["1991-02-08",0.1207,0.1207,0.1207,0.1207,0.0],["1991-02-11",0.1207,0.1207,0.1207,0.1207,400.0],["1991-02-12",0.1207,0.1486,0.1207,0.1486,5200.0],["1991-02-13",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-14",0.1207,0.1207,0.1207,0.1207,400.0],["1991-02-15",0.1486,0.1486,0.1486,0.1486,2000.0],["1991-02-19",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-20",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-21",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-22",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-25",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-26",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-27",0.1486,0.1486,0.1486,0.1486,0.0],["1991-02-28",0.1486,0.1486,0.1486,0.1486,800.0],["1991-03-01",0.1486,0.1486,0.1486,0.1486,20000.0],["1991-03-04",0.13,0.13,0.13,0.13,400.0],["1991-03-05",0.13,0.13,0.13,0.13,0.0],["1991-03-06",0.13,0.13,0.13,0.13,0.0],["1991-03-07",0.13,0.13,0.13,0.13,800.0],["1991-03-08",0.13,0.13,0.13,0.13,0.0],["1991-03-11",0.13,0.1486,0.13,0.1486,21600.0],["1991-03-12",0.1486,0.1486,0.1486,0.1486,2000.0],["1991-03-13",0.1207,0.1207,0.1207,0.1207,1200.0],["1991-03-14",0.1207,0.1207,0.1207,0.1207,0.0],["1991-03-15",0.1207,0.1207,0.1207,0.1207,800.0],["1991-03-18",0.1207,0.1207,0.1207,0.1207,800.0],["1991-03-19",0.13,0.13,0.1207,0.1207,176400.0],["1991-03-20",0.13,0.13,0.13,0.13,1200.0],["1991-03-21",0.13,0.13,0.13,0.13,400.0],["1991-03-22",0.13,0.13,0.13,0.13,0.0],["1991-03-25",0.13,0.13,0.13,0.13,800.0],["1991-03-26",0.13,0.13,0.13,0.13,0.0],["1991-03-27",0.13,0.13,0.13,0.13,6400.0],["1991-03-28",0.1486,0.1486,0.13,0.13,1200.0],["1991-04-01",0.13,0.13,0.13,0.13,0.0],["1991-04-02",0.13,0.13,0.13,0.13,0.0],["1991-04-03",0.13,0.1486,0.13,0.1486,20000.0],["1991-04-04",0.1486,0.1486,0.1486,0.1486,0.0],["1991-04-05",0.1486,0.1486,0.1486,0.1486,0.0],["1991-04-08",0.13,0.13,0.13,0.13,14800.0],["1991-04-09",0.13,0.13,0.13,0.13,0.0],["1991-04-10",0.13,0.13,0.13,0.13,400.0],["1991-04-11",0.13,0.13,0.13,0.13,0.0],["1991-04-12",0.13,0.13,0.13,0.13,27600.0],["1991-04-15",0.13,0.1393,0.13,0.13,189200.0],["1991-04-16",0.13,0.13,0.13,0.13,0.0],["1991-04-17",0.13,0.13,0.13,0.13,0.0],["1991-04-18",0.13,0.13,0.13,0.13,0.0],["1991-04-19",0.13,0.13,0.13,0.13,0.0],["1991-04-22",0.13,0.13,0.13,0.13,0.0],["1991-04-23",0.13,0.13,0.13,0.13,0.0],["1991-04-24",0.1347,0.1393,0.1347,0.1347,160000.0],["1991-04-25",0.1347,0.1347,0.1347,0.1347,0.0],["1991-04-26",0.1347,0.1347,0.1347,0.1347,0.0],["1991-04-29",0.1347,0.1347,0.1347,0.1347,0.0],["1991-04-30",0.1347,0.1347,0.1347,0.1347,0.0],["1991-05-01",0.1115,0.13,0.1115,0.13,28000.0],["1991-05-02",0.13,0.13,0.13,0.13,0.0],["1991-05-03",0.1115,0.1115,0.1115,0.1115,25200.0],["1991-05-06",0.1115,0.1115,0.1115,0.1115,0.0],["1991-05-07",0.1115,0.1115,0.1115,0.1115,0.0],["1991-05-08",0.1115,0.1486,0.1115,0.1486,5200.0],["1991-05-09",0.1115,0.1115,0.1115,0.1115,400.0],["1991-05-10",0.1115,0.1115,0.1115,0.1115,0.0],["1991-05-13",0.1115,0.13,0.1115,0.13,36800.0],["1991-05-14",0.1115,0.1115,0.1115,0.1115,32400.0],["1991-05-15",0.1115,0.1486,0.1115,0.1115,88800.0],["1991-05-16",0.1115,0.1115,0.1115,0.1115,0.0],["1991-05-17",0.1115,0.1115,0.1115,0.1115,1600.0],["1991-05-20",0.1115,0.1115,0.1115,0.1115,1200.0],["1991-05-21",0.1115,0.1115,0.1115,0.1115,0.0],["1991-05-22",0.1486,0.1486,0.1486,0.1486,4000.0],["1991-05-23",0.1486,0.1486,0.1115,0.1115,4400.0],["1991-05-24",0.1486,0.1486,0.1486,0.1486,8000.0],["1991-05-28",0.13,0.13,0.13,0.13,2000.0],["1991-05-29",0.13,0.13,0.13,0.13,11200.0],["1991-05-30",0.13,0.13,0.13,0.13,0.0],["1991-05-31",0.13,0.13,0.13,0.13,0.0],["1991-06-03",0.13,0.1579,0.13,0.1579,30000.0],["1991-06-04",0.1579,0.1579,0.1579,0.1579,0.0],["1991-06-05",0.13,0.13,0.13,0.13,800.0],["1991-06-06",0.13,0.13,0.13,0.13,0.0],["1991-06-07",0.1486,0.1486,0.1393,0.1393,48400.0],["1991-06-10",0.1393,0.1393,0.1393,0.1393,0.0],["1991-06-11",0.1393,0.1393,0.1393,0.1393,2000.0],["1991-06-12",0.1393,0.1393,0.1393,0.1393,800.0],["1991-06-13",0.1393,0.1393,0.1393,0.1393,14000.0],["1991-06-14",0.1486,0.1486,0.1486,0.1486,20000.0],["1991-06-17",0.1486,0.1486,0.1486,0.1486,0.0],["1991-06-18",0.1486,0.1486,0.1486,0.1486,0.0],["1991-06-19",0.1486,0.1486,0.1486,0.1486,0.0],["1991-06-20",0.1486,0.1486,0.1486,0.1486,0.0],["1991-06-21",0.1486,0.1486,0.1486,0.1486,0.0],["1991-06-24",0.1393,0.1393,0.1393,0.1393,5200.0],["1991-06-25",0.1393,0.1393,0.1393,0.1393,0.0],["1991-06-26",0.1393,0.1393,0.1393,0.1393,0.0],["1991-06-27",0.1393,0.1393,0.1393,0.1393,0.0],["1991-06-28",0.1393,0.1393,0.1393,0.1393,0.0],["1991-07-01",0.1393,0.1393,0.1393,0.1393,0.0],["1991-07-02",0.1486,0.1672,0.1486,0.1672,52800.0],["1991-07-03",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-05",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-08",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-09",0.1672,0.2229,0.1672,0.1672,10800.0],["1991-07-10",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-11",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-12",0.1672,0.1672,0.1672,0.1672,0.0],["1991-07-15",0.2229,0.2229,0.1672,0.1672,5200.0],["1991-07-16",0.1858,0.1858,0.1858,0.1858,8000.0],["1991-07-17",0.1858,0.1858,0.1858,0.1858,800.0],["1991-07-18",0.1858,0.1858,0.1858,0.1858,0.0],["1991-07-19",0.1858,0.1858,0.1858,0.1858,0.0],["1991-07-22",0.1858,0.1858,0.1858,0.1858,1600.0],["1991-07-23",0.1858,0.1858,0.1858,0.1858,3600.0],["1991-07-24",0.1858,0.1858,0.1858,0.1858,2400.0],["1991-07-25",0.1858,0.2043,0.1858,0.2043,38000.0],["1991-07-26",0.1858,0.1858,0.1858,0.1858,2400.0],["1991-07-29",0.2415,0.2415,0.2415,0.2415,800.0],["1991-07-30",0.2043,0.2415,0.2043,0.2043,22800.0],["1991-07-31",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-01",0.2415,0.2415,0.2415,0.2415,34000.0],["1991-08-02",0.2043,0.2043,0.2043,0.2043,800.0],["1991-08-05",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-06",0.2043,0.2043,0.2043,0.2043,800.0],["1991-08-07",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-08",0.2043,0.2043,0.2043,0.2043,6800.0],["1991-08-09",0.2043,0.2043,0.2043,0.2043,800.0],["1991-08-12",0.2043,0.2043,0.2043,0.2043,1200.0],["1991-08-13",0.2043,0.2043,0.2043,0.2043,400.0],["1991-08-14",0.2043,0.2043,0.2043,0.2043,400.0],["1991-08-15",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-16",0.2043,0.2043,0.2043,0.2043,3600.0],["1991-08-19",0.2043,0.2043,0.2043,0.2043,4000.0],["1991-08-20",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-21",0.2043,0.2043,0.2043,0.2043,0.0],["1991-08-22",0.2043,0.2136,0.2043,0.2136,13600.0],["1991-08-23",0.2136,0.2601,0.2136,0.2601,7600.0],["1991-08-26",0.2601,0.2601,0.2601,0.2601,0.0],["1991-08-27",0.2229,0.2229,0.2229,0.2229,6000.0],["1991-08-28",0.2229,0.2229,0.2229,0.2229,0.0],["1991-08-29",0.2043,0.2043,0.2043,0.2043,400.0],["1991-08-30",0.2043,0.2043,0.2043,0.2043,400.0],["1991-09-03",0.2136,0.2136,0.2043,0.2043,5600.0],["1991-09-04",0.2601,0.2601,0.2043,0.2043,2400.0],["1991-09-05",0.2043,0.2043,0.2043,0.2043,0.0],["1991-09-06",0.2229,0.2229,0.2229,0.2229,10800.0],["1991-09-09",0.2229,0.2229,0.2229,0.2229,0.0],["1991-09-10",0.2229,0.2229,0.2229,0.2229,0.0],["1991-09-11",0.2229,0.2229,0.2229,0.2229,0.0],["1991-09-12",0.2229,0.2229,0.2229,0.2229,4000.0],["1991-09-13",0.2229,0.2229,0.2229,0.2229,0.0],["1991-09-16",0.2229,0.2786,0.2229,0.2786,4400.0],["1991-09-17",0.2229,0.2229,0.2229,0.2229,4000.0],["1991-09-18",0.2229,0.2229,0.2229,0.2229,400.0],["1991-09-19",0.2229,0.2229,0.2229,0.2229,0.0],["1991-09-20",0.2786,0.2786,0.2786,0.2786,4000.0],["1991-09-23",0.2786,0.2786,0.2786,0.2786,0.0],["1991-09-24",0.2972,0.2972,0.2972,0.2972,4000.0],["1991-09-25",0.2972,0.2972,0.2972,0.2972,10000.0],["1991-09-26",0.2601,0.2601,0.2601,0.2601,800.0],["1991-09-27",0.2601,0.2601,0.2601,0.2601,0.0],["1991-09-30",0.2601,0.2786,0.2601,0.2786,47200.0],["1991-10-01",0.2972,0.2972,0.2972,0.2972,2400.0],["1991-10-02",0.2601,0.2972,0.2601,0.2601,10000.0],["1991-10-03",0.2972,0.2972,0.2972,0.2972,20000.0],["1991-10-04",0.2972,0.2972,0.2972,0.2972,0.0],["1991-10-07",0.2601,0.2601,0.2601,0.2601,4800.0],["1991-10-08",0.3158,0.3158,0.3065,0.3065,20000.0],["1991-10-09",0.2786,0.2786,0.2786,0.2786,400.0],["1991-10-10",0.2786,0.2786,0.2786,0.2786,1200.0],["1991-10-11",0.2786,0.2879,0.2786,0.2786,75600.0],["1991-10-14",0.2786,0.2786,0.2786,0.2786,0.0],["1991-10-15",0.2786,0.2786,0.2786,0.2786,0.0],["1991-10-16",0.2972,0.2972,0.2972,0.2972,6000.0],["1991-10-17",0.3344,0.3344,0.2786,0.2786,27600.0],["1991-10-18",0.3158,0.3158,0.2786,0.2786,14400.0],["1991-10-21",0.3344,0.3344,0.3344,0.3344,16000.0],["1991-10-22",0.2786,0.2786,0.2786,0.2786,400.0],["1991-10-23",0.3158,0.3158,0.3158,0.3158,28400.0],["1991-10-24",0.3344,0.3344,0.2786,0.2972,10400.0],["1991-10-25",0.2972,0.2972,0.2972,0.2972,800.0],["1991-10-28",0.2972,0.3344,0.2972,0.3344,17200.0],["1991-10-29",0.2972,0.3344,0.2972,0.3251,13600.0],["1991-10-30",0.3344,0.3344,0.3158,0.3158,35200.0],["1991-10-31",0.3344,0.3715,0.3344,0.3715,13600.0],["1991-11-01",0.3715,0.3715,0.3715,0.3715,16000.0],["1991-11-04",0.3715,0.3715,0.3715,0.3715,0.0],["1991-11-05",0.3344,0.3344,0.3344,0.3344,1600.0],["1991-11-06",0.4087,0.4087,0.3529,0.3901,35200.0],["1991-11-07",0.3529,0.4087,0.3529,0.4087,45600.0],["1991-11-08",0.4087,0.4087,0.3901,0.4087,40800.0],["1991-11-11",0.4458,0.4458,0.4458,0.4458,400.0],["1991-11-12",0.4458,0.4644,0.4458,0.4644,12800.0],["1991-11-13",0.4272,0.4644,0.4272,0.4458,25600.0],["1991-11-14",0.483,0.5015,0.4458,0.5015,19200.0],["1991-11-15",0.4644,0.5387,0.4644,0.4644,6400.0],["1991-11-18",0.5201,0.5201,0.5201,0.5201,6000.0],["1991-11-19",0.4644,0.5201,0.4644,0.5201,2400.0],["1991-11-20",0.5201,0.5201,0.4644,0.4644,2800.0],["1991-11-21",0.4644,0.5201,0.4644,0.5201,10800.0],["1991-11-22",0.4644,0.4644,0.4644,0.4644,7200.0],["1991-11-25",0.4644,0.4644,0.4644,0.4644,2000.0],["1991-11-26",0.4644,0.4644,0.4272,0.4272,36000.0],["1991-11-27",0.4272,0.4272,0.4272,0.4272,2400.0],["1991-11-29",0.4272,0.4458,0.4272,0.4458,16400.0],["1991-12-02",0.4272,0.4272,0.4272,0.4272,400.0],["1991-12-03",0.4272,0.4272,0.4272,0.4272,4000.0],["1991-12-04",0.4272,0.4644,0.4272,0.4458,18000.0],["1991-12-05",0.4087,0.4087,0.4087,0.4087,2800.0],["1991-12-06",0.4087,0.4087,0.4087,0.4087,7600.0],["1991-12-09",0.4644,0.4644,0.4644,0.4644,2000.0],["1991-12-10",0.4087,0.4087,0.4087,0.4087,1200.0],["1991-12-11",0.4087,0.4644,0.4087,0.4644,6400.0],["1991-12-12",0.4644,0.4644,0.4087,0.4458,20000.0],["1991-12-13",0.4087,0.4087,0.4087,0.4087,400.0],["1991-12-16",0.4087,0.4458,0.4087,0.4087,30800.0],["1991-12-17",0.3715,0.3715,0.3715,0.3715,4400.0],["1991-12-18",0.3715,0.4644,0.3715,0.4272,81600.0],["1991-12-19",0.4272,0.4272,0.4272,0.4272,26400.0],["1991-12-20",0.4272,0.4644,0.4272,0.4644,7600.0],["1991-12-23",0.4272,0.4644,0.3901,0.4644,90800.0],["1991-12-24",0.4644,0.4644,0.4087,0.4644,7600.0],["1991-12-26",0.4644,0.4644,0.4644,0.4644,0.0],["1991-12-27",0.4644,0.4644,0.4087,0.4087,11200.0],["1991-12-30",0.4087,0.4272,0.3715,0.3715,120400.0],["1991-12-31",0.4272,0.4644,0.3715,0.4458,91200.0],["1992-01-02",0.4458,0.4458,0.4458,0.4458,0.0],["1992-01-03",0.4087,0.4644,0.4087,0.4087,26400.0],["1992-01-06",0.4087,0.4087,0.4087,0.4087,0.0],["1992-01-07",0.4644,0.5015,0.4087,0.5015,148000.0],["1992-01-08",0.5201,0.5758,0.483,0.5387,220800.0],["1992-01-09",0.5758,0.613,0.5573,0.5573,34800.0],["1992-01-10",0.613,0.613,0.5387,0.5387,124800.0],["1992-01-13",0.5944,0.5944,0.5573,0.5573,216800.0],["1992-01-14",0.5944,0.5944,0.5573,0.5944,147600.0],["1992-01-15",0.6316,0.6316,0.5758,0.6316,65200.0],["1992-01-16",0.5944,0.6501,0.5944,0.5944,93600.0],["1992-01-17",0.5944,0.6501,0.5944,0.6501,40000.0],["1992-01-20",0.6501,0.6873,0.613,0.6873,148400.0],["1992-01-21",0.6873,0.7059,0.6687,0.6687,142400.0],["1992-01-22",0.7012,0.7059,0.6687,0.7059,72000.0],["1992-01-23",0.7059,0.7059,0.6687,0.7059,49600.0],["1992-01-24",0.7059,0.7059,0.6687,0.7059,39600.0],["1992-01-27",0.7059,0.7059,0.6687,0.6687,40800.0],["1992-01-28",0.6594,0.7059,0.6501,0.6501,31200.0],["1992-01-29",0.6873,0.6873,0.6316,0.6316,12400.0],["1992-01-30",0.6316,0.6687,0.6316,0.6687,42800.0],["1992-01-31",0.6687,0.6687,0.6316,0.6687,72400.0],["1992-02-03",0.6687,0.6687,0.6316,0.6501,34000.0],["1992-02-04",0.6687,0.6873,0.6501,0.678,135600.0],["1992-02-05",0.6687,0.6873,0.6687,0.6687,83200.0],["1992-02-06",0.6501,0.7244,0.6501,0.7059,110000.0],["1992-02-07",0.7059,0.7244,0.6873,0.7059,100400.0],["1992-02-10",0.7244,0.7244,0.6873,0.6873,169600.0],["1992-02-11",0.7244,0.743,0.6873,0.7337,69200.0],["1992-02-12",0.743,0.743,0.6873,0.7337,53600.0],["1992-02-13",0.743,0.743,0.7059,0.7059,6400.0],["1992-02-14",0.7059,0.7244,0.7059,0.7244,70000.0],["1992-02-18",0.7059,0.743,0.7059,0.7059,59200.0],["1992-02-19",0.7059,0.743,0.7059,0.7244,20800.0],["1992-02-20",0.743,0.743,0.7059,0.7059,100400.0],["1992-02-21",0.7059,0.743,0.7059,0.7059,26800.0],["1992-02-24",0.743,0.743,0.7059,0.7059,33600.0],["1992-02-25",0.7059,0.7337,0.7059,0.7244,32000.0],["1992-02-26",0.7059,0.7244,0.7059,0.7059,94400.0],["1992-02-27",0.7059,0.7244,0.7059,0.7152,82800.0],["1992-02-28",0.7059,0.7244,0.7059,0.7244,60000.0],["1992-03-02",0.7244,0.7244,0.6873,0.6873,52800.0],["1992-03-03",0.6966,0.743,0.6873,0.7152,143200.0],["1992-03-04",0.7244,0.7244,0.6873,0.6873,45200.0],["1992-03-05",0.6873,0.7059,0.6873,0.7059,31600.0],["1992-03-06",0.6873,0.7244,0.6873,0.7059,115600.0],["1992-03-09",0.7244,0.7244,0.6873,0.7059,84000.0],["1992-03-10",0.7244,0.7244,0.6873,0.6873,1200.0],["1992-03-11",0.6873,0.6966,0.6873,0.6873,122800.0],["1992-03-12",0.6873,0.7059,0.6316,0.6316,104400.0],["1992-03-13",0.613,0.6316,0.613,0.6316,18800.0],["1992-03-16",0.613,0.6687,0.613,0.6687,12800.0],["1992-03-17",0.6501,0.6501,0.613,0.6316,16400.0],["1992-03-18",0.6223,0.6501,0.613,0.613,60000.0],["1992-03-19",0.613,0.613,0.613,0.613,800.0],["1992-03-20",0.6501,0.6501,0.613,0.613,4800.0],["1992-03-23",0.6501,0.6501,0.613,0.613,78800.0],["1992-03-24",0.613,0.613,0.613,0.613,15600.0],["1992-03-25",0.613,0.6223,0.613,0.613,27200.0],["1992-03-26",0.613,0.613,0.613,0.613,800.0],["1992-03-27",0.613,0.6501,0.613,0.6501,8800.0],["1992-03-30",0.613,0.613,0.613,0.613,8400.0],["1992-03-31",0.613,0.743,0.613,0.7059,111600.0],["1992-04-01",0.743,0.743,0.6873,0.6873,12400.0],["1992-04-02",0.6873,0.743,0.6873,0.6873,6400.0],["1992-04-03",0.6873,0.7059,0.6873,0.6873,21200.0],["1992-04-06",0.6873,0.7059,0.6873,0.6873,26400.0],["1992-04-07",0.7244,0.7244,0.6873,0.6873,24400.0],["1992-04-08",0.6501,0.6873,0.6316,0.6873,106800.0],["1992-04-09",0.6687,0.7059,0.6687,0.7059,21600.0],["1992-04-10",0.6687,0.6687,0.6687,0.6687,800.0],["1992-04-13",0.7059,0.7059,0.6966,0.6966,24000.0],["1992-04-14",0.6687,0.7244,0.6687,0.7244,14000.0],["1992-04-15",0.743,0.743,0.7059,0.7244,31200.0],["1992-04-16",0.7244,0.7244,0.7059,0.7059,91200.0],["1992-04-20",0.7059,0.7244,0.7059,0.7059,44000.0],["1992-04-21",0.7152,0.7244,0.7059,0.7059,53600.0],["1992-04-22",0.7244,0.7244,0.7059,0.7152,33600.0],["1992-04-23",0.6873,0.6873,0.6873,0.6873,12800.0],["1992-04-24",0.6873,0.7244,0.6873,0.6873,14800.0],["1992-04-27",0.7244,0.7244,0.6873,0.6873,2400.0],["1992-04-28",0.6873,0.6873,0.6687,0.6687,23600.0],["1992-04-29",0.6687,0.6687,0.6687,0.6687,1200.0],["1992-04-30",0.6687,0.6687,0.6687,0.6687,20400.0],["1992-05-01",0.7059,0.7059,0.6687,0.6687,8400.0],["1992-05-04",0.6687,0.7059,0.6687,0.7059,26800.0],["1992-05-05",0.7059,0.7059,0.6687,0.6687,2800.0],["1992-05-06",0.6687,0.7059,0.6687,0.7059,6800.0],["1992-05-07",0.7059,0.7059,0.6687,0.6873,140800.0],["1992-05-08",0.6687,0.7059,0.6687,0.678,330000.0],["1992-05-11",0.6687,0.6873,0.6687,0.6687,106000.0],["1992-05-12",0.6687,0.7059,0.6687,0.7059,20000.0],["1992-05-13",0.6687,0.7059,0.6687,0.6687,52800.0],["1992-05-14",0.6687,0.6873,0.6687,0.6873,37200.0],["1992-05-15",0.7059,0.7059,0.6687,0.7059,144800.0],["1992-05-18",0.678,0.6873,0.6687,0.6873,188000.0],["1992-05-19",0.6687,0.6873,0.6687,0.6873,52800.0],["1992-05-20",0.6873,0.7059,0.6873,0.6873,69200.0],["1992-05-21",0.7059,0.7059,0.6873,0.7059,70000.0],["1992-05-22",0.6873,0.7059,0.6873,0.7059,52400.0],["1992-05-26",0.6873,0.7059,0.6873,0.6966,32400.0],["1992-05-27",0.6873,0.6873,0.6873,0.6873,14000.0],["1992-05-28",0.6873,0.6873,0.6873,0.6873,8000.0],["1992-05-29",0.6873,0.6873,0.6873,0.6873,0.0],["1992-06-01",0.6873,0.6873,0.6687,0.6687,24000.0],["1992-06-02",0.6687,0.6687,0.6687,0.6687,17200.0],["1992-06-03",0.7059,0.7059,0.6687,0.6687,34000.0],["1992-06-04",0.6687,0.6873,0.6687,0.6687,49200.0],["1992-06-05",0.6687,0.7059,0.6687,0.7059,14400.0],["1992-06-08",0.6687,0.6687,0.6687,0.6687,800.0],["1992-06-09",0.7059,0.7059,0.7059,0.7059,4000.0],["1992-06-10",0.7059,0.7059,0.6687,0.7059,13200.0],["1992-06-11",0.6687,0.6687,0.6687,0.6687,1600.0],["1992-06-12",0.7059,0.7059,0.6687,0.7059,8000.0],["1992-06-15",0.6687,0.7059,0.6687,0.6687,14800.0],["1992-06-16",0.6687,0.7059,0.6687,0.6687,43200.0],["1992-06-17",0.6687,0.7059,0.6687,0.7059,255600.0],["1992-06-18",0.6687,0.6687,0.6687,0.6687,400.0],["1992-06-19",0.6687,0.7059,0.6687,0.7059,21200.0],["1992-06-22",0.7244,0.7244,0.6687,0.6687,15600.0],["1992-06-23",0.6687,0.6687,0.6687,0.6687,1600.0],["1992-06-24",0.6687,0.7244,0.6687,0.6687,32400.0],["1992-06-25",0.6687,0.6687,0.6687,0.6687,400.0],["1992-06-26",0.6687,0.6873,0.6687,0.6687,41600.0],["1992-06-29",0.743,0.743,0.6873,0.6873,66800.0],["1992-06-30",0.6873,0.7244,0.6873,0.7244,6400.0],["1992-07-01",0.6873,0.7244,0.6873,0.7059,2800.0],["1992-07-02",0.6873,0.6873,0.6873,0.6873,14000.0],["1992-07-06",0.6873,0.6873,0.6873,0.6873,2400.0],["1992-07-07",0.6873,0.7244,0.6873,0.7059,17200.0],["1992-07-08",0.7059,0.7059,0.6873,0.6873,7600.0],["1992-07-09",0.7244,0.7244,0.6873,0.6966,69200.0],["1992-07-10",0.6873,0.6873,0.6873,0.6873,30000.0],["1992-07-13",0.6873,0.6966,0.6873,0.6966,90400.0],["1992-07-14",0.6873,0.6873,0.6873,0.6873,67200.0],["1992-07-15",0.7059,0.7059,0.6687,0.6687,10400.0],["1992-07-16",0.7059,0.7059,0.6687,0.6687,4800.0],["1992-07-17",0.6687,0.6687,0.6687,0.6687,800.0],["1992-07-20",0.7059,0.7059,0.6687,0.7059,6400.0],["1992-07-21",0.6687,0.6687,0.6687,0.6687,5200.0],["1992-07-22",0.6687,0.7059,0.6687,0.7059,1200.0],["1992-07-23",0.6687,0.7059,0.6687,0.7059,1600.0],["1992-07-24",0.6687,0.7059,0.6687,0.6873,23600.0],["1992-07-27",0.7059,0.7059,0.6687,0.6873,69200.0],["1992-07-28",0.6687,0.7059,0.6687,0.7059,7200.0],["1992-07-29",0.6687,0.7059,0.6687,0.6873,30000.0],["1992-07-30",0.6873,0.6873,0.6873,0.6873,2000.0],["1992-07-31",0.6873,0.6873,0.6873,0.6873,0.0],["1992-08-03",0.6873,0.7059,0.6873,0.6873,13200.0],["1992-08-04",0.7244,0.7244,0.7244,0.7244,400.0],["1992-08-05",0.7244,0.7244,0.7244,0.7244,0.0],["1992-08-06",0.6873,0.6873,0.6873,0.6873,800.0],["1992-08-07",0.6873,0.6873,0.6873,0.6873,400.0],["1992-08-10",0.6873,0.6873,0.6873,0.6873,800.0],["1992-08-11",0.6873,0.6873,0.6873,0.6873,3600.0],["1992-08-12",0.7244,0.7244,0.7244,0.7244,1600.0],["1992-08-13",0.6873,0.6873,0.6873,0.6873,6400.0],["1992-08-14",0.6873,0.6873,0.6873,0.6873,8000.0],["1992-08-17",0.7059,0.7059,0.6873,0.6873,12400.0],["1992-08-18",0.6873,0.6873,0.6873,0.6873,9600.0],["1992-08-19",0.6873,0.6873,0.6873,0.6873,2000.0],["1992-08-20",0.6873,0.6873,0.6873,0.6873,400.0],["1992-08-21",0.6873,0.6966,0.6873,0.6966,13200.0],["1992-08-24",0.6873,0.7059,0.6873,0.6873,29200.0],["1992-08-25",0.6873,0.6873,0.6873,0.6873,0.0],["1992-08-26",0.7059,0.7059,0.6873,0.6873,21600.0],["1992-08-27",0.6873,0.6873,0.6873,0.6873,0.0],["1992-08-28",0.6873,0.7244,0.6873,0.7244,17200.0],["1992-08-31",0.6873,0.7059,0.6873,0.7059,8800.0],["1992-09-01",0.6873,0.6873,0.6873,0.6873,6400.0],["1992-09-02",0.6873,0.6873,0.6873,0.6873,0.0],["1992-09-03",0.7244,0.7244,0.6873,0.7244,51600.0],["1992-09-04",0.6873,0.6873,0.6873,0.6873,19600.0],["1992-09-08",0.7244,0.7244,0.6687,0.6873,14400.0],["1992-09-09",0.7059,0.7059,0.6687,0.6687,4400.0],["1992-09-10",0.6687,0.7059,0.6687,0.7059,21600.0],["1992-09-11",0.6873,0.7059,0.6873,0.7059,27600.0],["1992-09-14",0.6873,0.7059,0.6873,0.6873,16000.0],["1992-09-15",0.6873,0.6873,0.6873,0.6873,8400.0],["1992-09-16",0.6966,0.6966,0.6966,0.6966,3200.0],["1992-09-17",0.6966,0.6966,0.6966,0.6966,0.0],["1992-09-18",0.6873,0.6873,0.6873,0.6873,68400.0],["1992-09-21",0.6873,0.7059,0.6873,0.7059,6400.0],["1992-09-22",0.6873,0.6966,0.6873,0.6873,12400.0],["1992-09-23",0.7059,0.7059,0.7059,0.7059,2000.0],["1992-09-24",0.7059,0.7059,0.7059,0.7059,8400.0],["1992-09-25",0.7059,0.7059,0.6873,0.6966,8000.0],["1992-09-28",0.7059,0.7059,0.6873,0.6873,4400.0],["1992-09-29",0.7059,0.743,0.7059,0.743,68400.0],["1992-09-30",0.7059,0.7059,0.7059,0.7059,8000.0],["1992-10-01",0.7059,0.7059,0.7059,0.7059,9200.0],["1992-10-02",0.7059,0.7059,0.7059,0.7059,1600.0],["1992-10-05",0.7059,0.7059,0.7059,0.7059,12800.0],["1992-10-06",0.7059,0.7616,0.7059,0.743,124800.0],["1992-10-07",0.7616,0.7616,0.7244,0.743,27600.0],["1992-10-08",0.7244,0.7987,0.7244,0.7802,99200.0],["1992-10-09",0.7987,0.873,0.7802,0.8359,99600.0],["1992-10-12",0.8359,0.8359,0.8359,0.8359,1600.0],["1992-10-13",0.873,0.873,0.8545,0.873,68000.0],["1992-10-14",0.8545,0.8545,0.8173,0.8545,28000.0],["1992-10-15",0.8173,0.8731,0.8173,0.8173,122000.0],["1992-10-16",0.873,0.873,0.8173,0.873,100400.0],["1992-10-19",0.873,0.873,0.8545,0.873,81600.0],["1992-10-20",0.873,1.0217,0.873,0.9845,193200.0],["1992-10-21",1.0217,1.0588,1.0031,1.0217,131600.0],["1992-10-22",1.0588,1.0588,1.0217,1.0217,21600.0],["1992-10-23",1.0402,1.0774,1.0217,1.0588,72000.0],["1992-10-26",1.0774,1.1331,1.0495,1.1145,198800.0],["1992-10-27",1.1331,1.1331,1.096,1.1331,78400.0],["1992-10-28",1.1331,1.1331,1.096,1.096,9200.0],["1992-10-29",1.096,1.1331,1.096,1.1145,26000.0],["1992-10-30",1.1145,1.1331,1.1145,1.1331,59200.0],["1992-11-02",1.1331,1.1331,1.096,1.1145,118400.0],["1992-11-03",1.1145,1.1517,1.1145,1.1331,62800.0],["1992-11-04",1.1517,1.1888,1.1145,1.1888,150800.0],["1992-11-05",1.1888,1.1888,1.1703,1.1888,12000.0],["1992-11-06",1.1331,1.1888,1.1331,1.1888,47200.0],["1992-11-09",1.1703,1.2074,1.1517,1.1888,100800.0],["1992-11-10",1.1517,1.2074,1.1331,1.1888,33200.0],["1992-11-11",1.1888,1.1888,1.1517,1.1517,39600.0],["1992-11-12",1.1888,1.1888,1.1331,1.1888,4800.0],["1992-11-13",1.1331,1.1888,1.1331,1.1331,6400.0],["1992-11-16",1.1331,1.1331,1.1331,1.1331,8400.0],["1992-11-17",1.1331,1.1331,1.1331,1.1331,800.0],["1992-11-18",1.1331,1.1703,1.1145,1.1145,81600.0],["1992-11-19",1.096,1.1331,1.096,1.096,54400.0],["1992-11-20",1.0402,1.0588,1.0031,1.0588,58000.0],["1992-11-23",0.9845,1.0402,0.9845,1.0217,73200.0],["1992-11-24",1.0031,1.0588,1.0031,1.0402,48800.0],["1992-11-25",1.0031,1.0774,1.0031,1.0774,104400.0],["1992-11-27",1.0774,1.096,1.0774,1.096,17600.0],["1992-11-30",1.096,1.096,1.096,1.096,800.0],["1992-12-01",1.0402,1.0774,1.0402,1.0588,195600.0],["1992-12-02",1.0402,1.0588,1.0402,1.0402,103200.0],["1992-12-03",1.0402,1.226,1.0402,1.1703,520000.0],["1992-12-04",1.2446,1.3746,1.1888,1.3003,339600.0],["1992-12-07",1.3374,1.3932,1.3189,1.3932,196400.0],["1992-12-08",1.3932,1.3932,1.356,1.3746,474400.0],["1992-12-09",1.3746,1.4675,1.3746,1.4489,122800.0],["1992-12-10",1.4489,1.5418,1.4489,1.4675,480400.0],["1992-12-11",1.486,1.486,1.4489,1.4489,46000.0],["1992-12-14",1.4489,1.4675,1.4117,1.4489,76000.0],["1992-12-15",1.4489,1.4489,1.3374,1.3932,78000.0],["1992-12-16",1.3932,1.4117,1.3746,1.3746,54400.0],["1992-12-17",1.4117,1.5232,1.3746,1.5232,128400.0],["1992-12-18",1.5232,1.5232,1.4303,1.4489,306800.0],["1992-12-21",1.4303,1.4303,1.4117,1.4117,134800.0],["1992-12-22",1.4303,1.4303,1.4117,1.4117,20000.0],["1992-12-23",1.3932,1.4117,1.3932,1.3932,18400.0],["1992-12-24",1.3932,1.4117,1.3746,1.4117,10800.0],["1992-12-28",1.3746,1.4117,1.3374,1.3746,40000.0],["1992-12-29",1.3374,1.3746,1.3189,1.3374,195200.0],["1992-12-30",1.3189,1.356,1.3189,1.356,49200.0],["1992-12-31",1.3746,1.3746,1.3189,1.3746,54400.0],["1993-01-04",1.356,1.3746,1.356,1.3746,68000.0],["1993-01-05",1.3746,1.3746,1.356,1.3746,37200.0],["1993-01-06",1.3932,1.4489,1.3746,1.4117,32400.0],["1993-01-07",1.4489,1.4489,1.4117,1.4117,38400.0],["1993-01-08",1.4117,1.4117,1.356,1.4117,55200.0],["1993-01-11",1.4117,1.4117,1.356,1.356,6800.0],["1993-01-12",1.356,1.3932,1.356,1.3932,10000.0],["1993-01-13",1.4117,1.4117,1.356,1.3932,43600.0],["1993-01-14",1.3746,1.4117,1.3746,1.3746,73200.0],["1993-01-15",1.4117,1.5418,1.4117,1.486,742400.0],["1993-01-18",1.5232,1.5418,1.4675,1.5418,300400.0],["1993-01-19",1.5418,1.5789,1.5232,1.5789,415600.0],["1993-01-20",1.5975,1.6532,1.5418,1.6532,288000.0],["1993-01-21",1.6532,1.6532,1.5603,1.6161,176400.0],["1993-01-22",1.6161,1.6161,1.5789,1.5789,102000.0],["1993-01-25",1.6161,1.6346,1.5789,1.5975,345200.0],["1993-01-26",1.6346,1.8018,1.5975,1.7461,784400.0],["1993-01-27",1.7833,1.8204,1.7275,1.8204,318400.0],["1993-01-28",1.7833,1.8204,1.7461,1.7833,250800.0],["1993-01-29",1.7833,1.8018,1.7461,1.8018,208800.0],["1993-02-01",1.8018,1.8018,1.7461,1.7833,118400.0],["1993-02-02",1.8018,1.8018,1.7461,1.7647,186000.0],["1993-02-03",1.7833,1.7833,1.7461,1.7461,44800.0],["1993-02-04",1.7833,1.8018,1.7461,1.8018,79200.0],["1993-02-05",1.7833,1.8018,1.7647,1.8018,303200.0],["1993-02-08",1.8018,1.8018,1.7647,1.8018,14000.0],["1993-02-09",1.8018,1.8018,1.7275,1.7647,152800.0],["1993-02-10",1.7275,1.7647,1.7275,1.7275,80000.0],["1993-02-11",1.7275,1.7833,1.7275,1.7833,228400.0],["1993-02-12",1.8018,1.8018,1.7461,1.8018,59600.0],["1993-02-16",1.7647,1.8018,1.5975,1.5975,615200.0],["1993-02-17",1.5975,1.6346,1.5603,1.5603,111600.0],["1993-02-18",1.5603,1.6346,1.5603,1.6161,81200.0],["1993-02-19",1.5789,1.6346,1.5789,1.5789,12400.0],["1993-02-22",1.5789,1.6346,1.5789,1.6346,45600.0],["1993-02-23",1.6346,1.6346,1.6346,1.6346,400.0],["1993-02-24",1.6346,1.6346,1.5789,1.5975,53600.0],["1993-02-25",1.5789,1.6346,1.5789,1.6346,4000.0],["1993-02-26",1.6346,1.7089,1.5789,1.6718,89600.0],["1993-03-01",1.6904,1.7275,1.6904,1.7275,82000.0],["1993-03-02",1.6904,1.7089,1.6904,1.7089,106400.0],["1993-03-03",1.6904,1.7275,1.6532,1.6904,335600.0],["1993-03-04",1.6532,1.6904,1.6532,1.6904,28000.0],["1993-03-05",1.6532,1.6904,1.6532,1.6904,91200.0],["1993-03-08",1.6904,1.7275,1.6532,1.7275,560000.0],["1993-03-09",1.7275,1.7461,1.6904,1.7461,477600.0],["1993-03-10",1.7461,1.7461,1.7089,1.7461,78400.0],["1993-03-11",1.7089,1.7647,1.7089,1.7647,99200.0],["1993-03-12",1.7275,1.7647,1.7275,1.7647,40400.0],["1993-03-15",1.7461,1.7461,1.7275,1.7275,195200.0],["1993-03-16",1.7275,1.7275,1.7275,1.7275,13200.0],["1993-03-17",1.7647,1.7833,1.7275,1.7461,139200.0],["1993-03-18",1.7833,1.7833,1.7089,1.7089,31600.0],["1993-03-19",1.7647,1.7647,1.7089,1.7089,10000.0],["1993-03-22",1.7089,1.7647,1.7089,1.7089,100000.0],["1993-03-23",1.7089,1.7461,1.7089,1.7089,119200.0],["1993-03-24",1.7461,1.7833,1.7089,1.7461,109200.0],["1993-03-25",1.7461,1.7833,1.7461,1.7833,347600.0],["1993-03-26",1.7833,1.9133,1.7647,1.8761,863200.0],["1993-03-29",1.9133,2.0247,1.9133,1.9319,611600.0],["1993-03-30",1.9504,2.0805,1.9133,2.0433,493600.0],["1993-03-31",2.0433,2.0433,1.9876,2.0062,210000.0],["1993-04-01",2.0433,2.0433,1.7089,1.8018,927600.0],["1993-04-02",1.7647,1.8018,1.4489,1.486,617200.0],["1993-04-05",1.5232,1.5975,1.5232,1.5975,238800.0],["1993-04-06",1.6161,1.7089,1.6161,1.6718,120800.0],["1993-04-07",1.6346,1.6718,1.5789,1.5789,195200.0],["1993-04-08",1.5789,1.6346,1.5789,1.6346,59600.0],["1993-04-12",1.5975,1.6532,1.5975,1.5975,27200.0],["1993-04-13",1.6346,1.6532,1.5603,1.5603,68400.0],["1993-04-14",1.5975,1.5975,1.5232,1.5418,52800.0],["1993-04-15",1.5418,1.5789,1.5232,1.5232,154000.0],["1993-04-16",1.5232,1.5789,1.5232,1.5232,32800.0],["1993-04-19",1.5232,1.5789,1.4675,1.4675,76800.0],["1993-04-20",1.4489,1.486,1.4117,1.4303,103200.0],["1993-04-21",1.5046,1.5046,1.4303,1.4675,77200.0],["1993-04-22",1.4303,1.5603,1.4303,1.5232,140800.0],["1993-04-23",1.5046,1.5418,1.486,1.486,275600.0],["1993-04-26",1.486,1.5418,1.486,1.5232,141600.0],["1993-04-27",1.486,1.486,1.486,1.486,800.0],["1993-04-28",1.486,1.5046,1.4489,1.5046,44800.0],["1993-04-29",1.4489,1.4489,1.3932,1.4489,52400.0],["1993-04-30",1.4489,1.486,1.4117,1.4117,40800.0],["1993-05-03",1.4117,1.486,1.4117,1.486,115200.0],["1993-05-04",1.4117,1.4117,1.3932,1.4117,62800.0],["1993-05-05",1.3932,1.486,1.3932,1.3932,163600.0],["1993-05-06",1.486,1.486,1.356,1.356,121200.0],["1993-05-07",1.356,1.4303,1.3374,1.4303,86400.0],["1993-05-10",1.3374,1.4117,1.3189,1.3746,44400.0],["1993-05-11",1.2817,1.3003,1.2074,1.3003,83600.0],["1993-05-12",1.2074,1.3003,1.096,1.1888,392800.0],["1993-05-13",1.1145,1.1888,1.1145,1.1331,466000.0],["1993-05-14",1.1145,1.1703,1.1145,1.1145,41600.0],["1993-05-17",1.1145,1.1888,1.1145,1.1517,29200.0],["1993-05-18",1.1888,1.1888,1.1331,1.1888,41200.0],["1993-05-19",1.1517,1.1703,1.1517,1.1703,10800.0],["1993-05-20",1.2074,1.2074,1.2074,1.2074,8000.0],["1993-05-21",1.226,1.226,1.1517,1.1888,32400.0],["1993-05-24",1.1888,1.2074,1.1517,1.2074,30800.0],["1993-05-25",1.1888,1.2074,1.1517,1.2074,41600.0],["1993-05-26",1.1517,1.2074,1.1517,1.2074,87200.0],["1993-05-27",1.1517,1.1888,1.1145,1.1145,186400.0],["1993-05-28",1.1145,1.1517,1.0774,1.1145,33600.0],["1993-06-01",1.0588,1.1145,1.0402,1.0402,117600.0],["1993-06-02",1.0402,1.096,1.0402,1.096,40400.0],["1993-06-03",1.096,1.096,1.0402,1.0402,25200.0],["1993-06-04",1.096,1.096,1.0402,1.0402,38400.0],["1993-06-07",1.096,1.1145,1.0402,1.0774,148000.0],["1993-06-08",1.096,1.096,1.0402,1.0402,4400.0],["1993-06-09",1.0402,1.096,1.0402,1.0588,7200.0],["1993-06-10",1.0774,1.0774,1.0402,1.0402,105600.0],["1993-06-11",1.096,1.096,1.0402,1.096,74400.0],["1993-06-14",1.0402,1.0774,1.0402,1.0402,64400.0],["1993-06-15",1.0402,1.0402,1.0402,1.0402,12000.0],["1993-06-16",1.0402,1.0774,1.0402,1.0402,64800.0],["1993-06-17",1.0402,1.0774,1.0402,1.0402,149200.0],["1993-06-18",1.0588,1.1145,1.0217,1.1145,53200.0],["1993-06-21",1.0588,1.1145,1.0588,1.0588,22000.0],["1993-06-22",1.0588,1.1145,1.0588,1.0774,98800.0],["1993-06-23",1.096,1.1145,1.0774,1.0774,6800.0],["1993-06-24",1.0774,1.1145,1.0774,1.1145,10800.0],["1993-06-25",1.1145,1.2631,1.1145,1.2446,91600.0],["1993-06-28",1.2817,1.3374,1.2631,1.3374,50400.0],["1993-06-29",1.3003,1.3374,1.2631,1.2817,150400.0],["1993-06-30",1.2631,1.2817,1.2631,1.2817,40000.0],["1993-07-01",1.2817,1.2817,1.2631,1.2631,40000.0],["1993-07-02",1.226,1.2817,1.1888,1.1888,68400.0],["1993-07-06",1.2074,1.2074,1.1703,1.1703,8000.0],["1993-07-07",1.1517,1.1517,1.1145,1.1145,224000.0],["1993-07-08",1.1517,1.2074,1.1331,1.2074,32400.0],["1993-07-09",1.2074,1.2074,1.1888,1.1888,16000.0],["1993-07-12",1.1517,1.2074,1.1517,1.2074,15200.0],["1993-07-13",1.226,1.2631,1.1888,1.2446,81200.0],["1993-07-14",1.2446,1.3189,1.2446,1.2631,63200.0],["1993-07-15",1.2631,1.2817,1.2631,1.2817,55200.0],["1993-07-16",1.2446,1.2817,1.2446,1.2631,10800.0],["1993-07-19",1.2817,1.2817,1.2817,1.2817,400.0],["1993-07-20",1.226,1.226,1.226,1.226,400.0],["1993-07-21",1.226,1.2446,1.226,1.2446,10000.0],["1993-07-22",1.2446,1.2446,1.2446,1.2446,0.0],["1993-07-23",1.226,1.3003,1.226,1.3003,13600.0],["1993-07-26",1.2446,1.2446,1.2446,1.2446,28400.0],["1993-07-27",1.226,1.226,1.226,1.226,1200.0],["1993-07-28",1.3003,1.3003,1.226,1.226,7600.0],["1993-07-29",1.226,1.2446,1.226,1.226,10400.0],["1993-07-30",1.226,1.2446,1.1517,1.1517,36000.0],["1993-08-02",1.226,1.3746,1.226,1.3189,150400.0],["1993-08-03",1.3746,1.4117,1.2631,1.3003,194800.0],["1993-08-04",1.3003,1.3003,1.2631,1.2631,8000.0],["1993-08-05",1.3003,1.3003,1.226,1.226,23600.0],["1993-08-06",1.226,1.2631,1.226,1.2631,183200.0],["1993-08-09",1.3003,1.3003,1.3003,1.3003,2800.0],["1993-08-10",1.226,1.226,1.226,1.226,4400.0],["1993-08-11",1.226,1.3003,1.226,1.3003,24400.0],["1993-08-12",1.2446,1.3374,1.2446,1.3374,6000.0],["1993-08-13",1.3374,1.3374,1.3374,1.3374,0.0],["1993-08-16",1.2631,1.3374,1.2631,1.3374,5200.0],["1993-08-17",1.2446,1.2446,1.2446,1.2446,57200.0],["1993-08-18",1.226,1.3189,1.226,1.3189,130400.0],["1993-08-19",1.2817,1.3003,1.2817,1.3003,8800.0],["1993-08-20",1.2817,1.3932,1.2817,1.356,29600.0],["1993-08-23",1.356,1.3932,1.356,1.3932,26800.0],["1993-08-24",1.356,1.3746,1.356,1.356,6800.0],["1993-08-25",1.3932,1.3932,1.356,1.3746,10400.0],["1993-08-26",1.356,1.356,1.356,1.356,8000.0],["1993-08-27",1.356,1.3932,1.356,1.3932,22400.0],["1993-08-30",1.356,1.356,1.356,1.356,8800.0],["1993-08-31",1.356,1.4117,1.356,1.4117,4400.0],["1993-09-01",1.356,1.3932,1.356,1.356,7200.0],["1993-09-02",1.3746,1.3932,1.3746,1.3932,5600.0],["1993-09-03",1.3932,1.4117,1.356,1.4117,17600.0],["1993-09-07",1.3746,1.3932,1.3746,1.3932,1600.0],["1993-09-08",1.356,1.3746,1.3003,1.3003,36000.0],["1993-09-09",1.2817,1.2817,1.2817,1.2817,3200.0],["1993-09-10",1.2817,1.2817,1.2631,1.2631,14800.0],["1993-09-13",1.2631,1.2817,1.2631,1.2817,18000.0],["1993-09-14",1.2631,1.2631,1.2631,1.2631,29600.0],["1993-09-15",1.2631,1.3374,1.226,1.2631,109200.0],["1993-09-16",1.226,1.226,1.226,1.226,400.0],["1993-09-17",1.226,1.226,1.226,1.226,14000.0],["1993-09-20",1.226,1.2817,1.226,1.226,27600.0],["1993-09-21",1.226,1.2631,1.1888,1.2074,58400.0],["1993-09-22",1.1888,1.2631,1.1888,1.1888,32000.0],["1993-09-23",1.2631,1.2631,1.226,1.226,20800.0],["1993-09-24",1.2074,1.2074,1.2074,1.2074,4000.0],["1993-09-27",1.2074,1.2074,1.1888,1.1888,42000.0],["1993-09-28",1.1888,1.1888,1.1888,1.1888,8400.0],["1993-09-29",1.1888,1.2446,1.1888,1.2446,10800.0],["1993-09-30",1.1888,1.226,1.1888,1.226,4800.0],["1993-10-01",1.1888,1.2446,1.1888,1.1888,49600.0],["1993-10-04",1.2631,1.2631,1.2631,1.2631,2400.0],["1993-10-05",1.1888,1.1888,1.1888,1.1888,23200.0],["1993-10-06",1.2446,1.2631,1.2074,1.2631,41600.0],["1993-10-07",1.2631,1.2631,1.2631,1.2631,0.0],["1993-10-08",1.1888,1.2446,1.1888,1.1888,13200.0],["1993-10-11",1.1888,1.1888,1.1888,1.1888,8000.0],["1993-10-12",1.1888,1.2074,1.1888,1.1888,40000.0],["1993-10-13",1.1888,1.226,1.1888,1.226,8800.0],["1993-10-14",1.1888,1.226,1.1888,1.226,34000.0],["1993-10-15",1.2631,1.2631,1.2631,1.2631,35600.0],["1993-10-18",1.2631,1.2631,1.2631,1.2631,5600.0],["1993-10-19",1.2817,1.2817,1.2631,1.2817,24000.0],["1993-10-20",1.3189,1.3746,1.2817,1.3374,73600.0],["1993-10-21",1.3374,1.3746,1.3374,1.3746,8400.0],["1993-10-22",1.3746,1.3746,1.3374,1.3374,15200.0],["1993-10-25",1.3374,1.4489,1.3374,1.4489,14800.0],["1993-10-26",1.3374,1.3746,1.3374,1.3374,6800.0],["1993-10-27",1.3374,1.3374,1.3374,1.3374,0.0],["1993-10-28",1.4303,1.4303,1.3374,1.3374,3200.0],["1993-10-29",1.3374,1.4117,1.3374,1.3374,100400.0],["1993-11-01",1.3374,1.356,1.2817,1.2817,122800.0],["1993-11-02",1.2631,1.3374,1.2631,1.3374,26800.0],["1993-11-03",1.2631,1.3003,1.2631,1.2631,30000.0],["1993-11-04",1.356,1.356,1.2631,1.2631,6800.0],["1993-11-05",1.2631,1.2631,1.2631,1.2631,8400.0],["1993-11-08",1.2631,1.2631,1.2631,1.2631,400.0],["1993-11-09",1.2631,1.2631,1.2631,1.2631,4800.0],["1993-11-10",1.2631,1.2631,1.2631,1.2631,4800.0],["1993-11-11",1.2631,1.2631,1.2631,1.2631,4000.0],["1993-11-12",1.2631,1.3374,1.2631,1.2631,18400.0],["1993-11-15",1.2446,1.2817,1.2446,1.2446,24400.0],["1993-11-16",1.2446,1.3003,1.2446,1.3003,39200.0],["1993-11-17",1.3003,1.3003,1.2446,1.2446,30400.0],["1993-11-18",1.2446,1.2631,1.226,1.226,36400.0],["1993-11-19",1.3003,1.3003,1.2446,1.2446,24000.0],["1993-11-22",1.2446,1.2631,1.226,1.2631,59200.0],["1993-11-23",1.2446,1.2446,1.2446,1.2446,2800.0],["1993-11-24",1.2631,1.2631,1.226,1.2446,26400.0],["1993-11-26",1.2446,1.2446,1.2446,1.2446,13600.0],["1993-11-29",1.226,1.2817,1.226,1.2446,38000.0],["1993-11-30",1.2446,1.2446,1.2446,1.2446,0.0],["1993-12-01",1.2446,1.3189,1.2446,1.2631,68000.0],["1993-12-02",1.2817,1.2817,1.2446,1.2446,30800.0],["1993-12-03",1.2446,1.2817,1.2446,1.2446,46000.0],["1993-12-06",1.2446,1.3189,1.2446,1.2446,32000.0],["1993-12-07",1.3189,1.3189,1.2446,1.2446,24400.0],["1993-12-08",1.2446,1.2446,1.2446,1.2446,12800.0],["1993-12-09",1.2446,1.3189,1.2446,1.2817,22400.0],["1993-12-10",1.2446,1.2631,1.2446,1.2446,106400.0],["1993-12-13",1.2446,1.3189,1.2446,1.3003,34800.0],["1993-12-14",1.2446,1.3189,1.2446,1.3189,4800.0],["1993-12-15",1.3189,1.3189,1.2446,1.2446,16000.0],["1993-12-16",1.2446,1.3003,1.2446,1.2446,40400.0],["1993-12-17",1.2631,1.2817,1.2446,1.2446,14000.0],["1993-12-20",1.2446,1.2817,1.2446,1.2817,4800.0],["1993-12-21",1.2446,1.2446,1.2446,1.2446,2000.0],["1993-12-22",1.2446,1.2446,1.2446,1.2446,2800.0],["1993-12-23",1.2446,1.2817,1.2446,1.2631,41200.0],["1993-12-27",1.2446,1.2631,1.2446,1.2631,9200.0],["1993-12-28",1.2817,1.2817,1.2446,1.2446,3600.0],["1993-12-29",1.2446,1.2631,1.2446,1.2631,5200.0],["1993-12-30",1.2817,1.2817,1.2446,1.2446,27200.0],["1993-12-31",1.2446,1.2817,1.2446,1.2446,65200.0],["1994-01-03",1.2817,1.2817,1.2446,1.2631,79200.0],["1994-01-04",1.2446,1.2631,1.2446,1.2631,60400.0],["1994-01-05",1.3003,1.3003,1.2631,1.2817,43600.0],["1994-01-06",1.3003,1.3746,1.3003,1.3746,56800.0],["1994-01-07",1.3189,1.3746,1.3189,1.3746,8400.0],["1994-01-10",1.3374,1.4303,1.3374,1.3932,39200.0],["1994-01-11",1.4489,1.4489,1.4303,1.4303,8000.0],["1994-01-12",1.4117,1.4675,1.4117,1.4675,21200.0],["1994-01-13",1.4303,1.4675,1.4303,1.4489,6800.0],["1994-01-14",1.4675,1.5603,1.4489,1.5603,128400.0],["1994-01-17",1.5603,1.5603,1.5603,1.5603,2400.0],["1994-01-18",1.486,1.486,1.486,1.486,800.0],["1994-01-19",1.486,1.486,1.486,1.486,2000.0],["1994-01-20",1.486,1.5232,1.486,1.5232,27600.0],["1994-01-21",1.5603,1.5603,1.5603,1.5603,4400.0],["1994-01-24",1.5603,1.5603,1.5603,1.5603,800.0],["1994-01-25",1.486,1.5046,1.486,1.5046,8800.0],["1994-01-26",1.486,1.5603,1.486,1.5232,24800.0],["1994-01-27",1.4675,1.5418,1.4675,1.5418,9200.0],["1994-01-28",1.5232,1.5232,1.5232,1.5232,1600.0],["1994-01-31",1.5418,1.5418,1.4675,1.486,22800.0],["1994-02-01",1.5418,1.5418,1.5418,1.5418,800.0],["1994-02-02",1.486,1.5232,1.486,1.5232,6800.0],["1994-02-03",1.5232,1.5232,1.486,1.5046,56800.0],["1994-02-04",1.486,1.486,1.4117,1.4117,24000.0],["1994-02-07",1.4117,1.486,1.4117,1.4303,15200.0],["1994-02-08",1.4675,1.486,1.4675,1.486,32000.0],["1994-02-09",1.4303,1.5603,1.4303,1.5232,75600.0],["1994-02-10",1.5046,1.5418,1.5046,1.5418,131200.0],["1994-02-11",1.5603,1.5603,1.5603,1.5603,2400.0],["1994-02-14",1.486,1.5418,1.486,1.5418,16000.0],["1994-02-15",1.486,1.5603,1.486,1.5603,37200.0],["1994-02-16",1.486,1.5418,1.486,1.5418,22400.0],["1994-02-17",1.5232,1.6346,1.5232,1.6161,177200.0],["1994-02-18",1.6532,1.6718,1.5975,1.6718,96000.0],["1994-02-22",1.5975,1.6532,1.5975,1.5975,34000.0],["1994-02-23",1.6718,1.6718,1.5975,1.5975,36000.0],["1994-02-24",1.5975,1.5975,1.5603,1.5603,28000.0],["1994-02-25",1.5603,1.5603,1.5603,1.5603,6400.0],["1994-02-28",1.6346,1.6346,1.5603,1.6346,20400.0],["1994-03-01",1.5603,1.5975,1.5603,1.5603,21600.0],["1994-03-02",1.5789,1.5975,1.5418,1.5418,41200.0],["1994-03-03",1.5418,1.5418,1.486,1.486,32400.0],["1994-03-04",1.5046,1.5046,1.4117,1.4489,50000.0],["1994-03-07",1.4489,1.4489,1.3932,1.4489,17200.0],["1994-03-08",1.4303,1.4489,1.4117,1.4117,126800.0],["1994-03-09",1.3932,1.4489,1.3932,1.4303,66400.0],["1994-03-10",1.3932,1.4489,1.3932,1.3932,44800.0],["1994-03-11",1.3932,1.4303,1.3932,1.4117,24400.0],["1994-03-14",1.4303,1.4303,1.356,1.3746,35200.0],["1994-03-15",1.3932,1.3932,1.3746,1.3932,237200.0],["1994-03-16",1.3932,1.3932,1.3932,1.3932,0.0],["1994-03-17",1.4303,1.4303,1.3932,1.3932,12400.0],["1994-03-18",1.3932,1.3932,1.3932,1.3932,4000.0],["1994-03-21",1.3932,1.3932,1.3932,1.3932,6000.0],["1994-03-22",1.3932,1.3932,1.3932,1.3932,800.0],["1994-03-23",1.3932,1.4489,1.3932,1.4489,9600.0],["1994-03-24",1.4489,1.4489,1.4117,1.4117,15200.0],["1994-03-25",1.4303,1.5232,1.4303,1.5232,75200.0],["1994-03-28",1.4675,1.5232,1.4489,1.5232,38400.0],["1994-03-29",1.5232,1.5232,1.4675,1.4675,36000.0],["1994-03-30",1.4675,1.5232,1.4675,1.4675,17600.0],["1994-03-31",1.4675,1.486,1.4675,1.486,10000.0],["1994-04-04",1.4489,1.4489,1.4489,1.4489,10000.0],["1994-04-05",1.486,1.5046,1.486,1.5046,22000.0],["1994-04-06",1.5046,1.5046,1.4675,1.5046,2400.0],["1994-04-07",1.4675,1.486,1.4675,1.486,12000.0],["1994-04-08",1.4675,1.5046,1.4675,1.4675,7600.0],["1994-04-11",1.5046,1.5232,1.486,1.486,30400.0],["1994-04-12",1.486,1.5232,1.486,1.486,18800.0],["1994-04-13",1.5232,1.5232,1.486,1.486,12800.0],["1994-04-14",1.486,1.5232,1.486,1.486,28400.0],["1994-04-15",1.5232,1.5232,1.5046,1.5232,53600.0],["1994-04-18",1.5046,1.5603,1.5046,1.5046,6000.0],["1994-04-19",1.5046,1.5325,1.5046,1.5325,48400.0],["1994-04-20",1.5603,1.5603,1.5046,1.5046,69200.0],["1994-04-21",1.5232,1.5232,1.5046,1.5046,6400.0],["1994-04-22",1.5046,1.5046,1.5046,1.5046,22000.0],["1994-04-25",1.5046,1.5046,1.5046,1.5046,10000.0],["1994-04-26",1.5046,1.5232,1.5046,1.5232,33600.0],["1994-04-28",1.5232,1.5232,1.5232,1.5232,0.0],["1994-04-29",1.5418,1.5418,1.5046,1.5046,8400.0],["1994-05-02",1.5232,1.5232,1.4675,1.5046,8000.0],["1994-05-03",1.4675,1.5046,1.4675,1.4675,9200.0],["1994-05-04",1.4675,1.4675,1.4675,1.4675,4000.0],["1994-05-05",1.4675,1.4675,1.4675,1.4675,4000.0],["1994-05-06",1.5232,1.5232,1.4675,1.5232,8800.0],["1994-05-09",1.4675,1.486,1.4675,1.486,25200.0],["1994-05-10",1.4675,1.5232,1.4675,1.5232,88000.0],["1994-05-11",1.5232,1.5418,1.5232,1.5418,98800.0],["1994-05-12",1.5232,1.5603,1.5232,1.5232,34000.0],["1994-05-13",1.5603,1.5603,1.5232,1.5232,34000.0],["1994-05-16",1.5232,1.5232,1.5232,1.5232,3200.0],["1994-05-17",1.5789,1.5789,1.5232,1.5232,2000.0],["1994-05-18",1.5232,1.5418,1.5232,1.5232,21600.0],["1994-05-19",1.5511,1.5789,1.5232,1.5232,44000.0],["1994-05-20",1.5232,1.5603,1.5232,1.5232,53200.0],["1994-05-23",1.5232,1.5371,1.5232,1.5371,98000.0],["1994-05-24",1.5789,1.5789,1.5232,1.5789,30000.0],["1994-05-25",1.5232,1.5232,1.5232,1.5232,2000.0],["1994-05-26",1.5789,1.5789,1.5789,1.5789,12000.0],["1994-05-27",1.5232,1.5789,1.5232,1.5789,10400.0],["1994-05-31",1.5789,1.5789,1.5789,1.5789,11200.0],["1994-06-01",1.5975,1.5975,1.5418,1.5603,37200.0],["1994-06-02",1.5418,1.5603,1.5418,1.5603,3600.0],["1994-06-03",1.6346,1.6346,1.5603,1.5603,34400.0],["1994-06-06",1.6346,1.6346,1.5603,1.6346,14000.0],["1994-06-07",1.5603,1.5975,1.5603,1.5603,17600.0],["1994-06-08",1.5603,1.5603,1.5603,1.5603,4000.0],["1994-06-09",1.5603,1.6346,1.5603,1.5789,72000.0],["1994-06-10",1.5603,1.6346,1.5603,1.6346,3200.0],["1994-06-13",1.5603,1.5975,1.5603,1.5789,206800.0],["1994-06-14",1.5603,1.5975,1.5603,1.5603,16000.0],["1994-06-15",1.6161,1.6346,1.5789,1.6161,63600.0],["1994-06-16",1.5789,1.6346,1.5789,1.6161,24800.0],["1994-06-17",1.6161,1.6346,1.5789,1.6161,170800.0],["1994-06-20",1.6346,1.6346,1.5975,1.5975,103200.0],["1994-06-21",1.6161,1.6346,1.5975,1.5975,47600.0],["1994-06-22",1.6346,1.6346,1.5789,1.5789,30800.0],["1994-06-23",1.5975,1.5975,1.5789,1.5789,30800.0],["1994-06-24",1.5603,1.5789,1.5603,1.5603,20400.0],["1994-06-27",1.6161,1.6161,1.6161,1.6161,800.0],["1994-06-28",1.6161,1.6161,1.6161,1.6161,4000.0],["1994-06-29",1.5603,1.5975,1.5603,1.5603,13200.0],["1994-06-30",1.5603,1.5603,1.5603,1.5603,0.0],["1994-07-01",1.5789,1.5975,1.5789,1.5789,50000.0],["1994-07-05",1.5603,1.5975,1.5603,1.5975,82800.0],["1994-07-06",1.5603,1.5789,1.5603,1.5789,6800.0],["1994-07-07",1.5603,1.5789,1.5603,1.5789,70800.0],["1994-07-08",1.6346,1.6346,1.5603,1.5603,6000.0],["1994-07-11",1.5603,1.6346,1.5603,1.6346,10400.0],["1994-07-12",1.6346,1.6346,1.5603,1.6346,14400.0],["1994-07-13",1.5603,1.6346,1.5603,1.6346,135200.0],["1994-07-14",1.6346,1.6346,1.5603,1.5789,42400.0],["1994-07-15",1.5603,1.6346,1.5603,1.6346,10400.0],["1994-07-18",1.6346,1.6346,1.6346,1.6346,0.0],["1994-07-19",1.6346,1.6346,1.5789,1.5789,22000.0],["1994-07-20",1.5603,1.6346,1.5603,1.5975,7600.0],["1994-07-21",1.5975,1.6161,1.5603,1.6161,23200.0],["1994-07-22",1.5975,1.5975,1.5603,1.5975,33200.0],["1994-07-25",1.5603,1.5603,1.4117,1.4117,19600.0],["1994-07-26",1.4117,1.5232,1.4117,1.5232,3200.0],["1994-07-27",1.5232,1.5232,1.5232,1.5232,0.0],["1994-07-28",1.5232,1.5232,1.5232,1.5232,400.0],["1994-07-29",1.5232,1.5232,1.5232,1.5232,800.0],["1994-08-01",1.5232,1.5232,1.5232,1.5232,5600.0],["1994-08-02",1.5232,1.5232,1.4117,1.486,7600.0],["1994-08-03",1.4117,1.486,1.4117,1.4489,30400.0],["1994-08-04",1.4489,1.4489,1.4489,1.4489,0.0],["1994-08-05",1.4117,1.4117,1.4117,1.4117,5200.0],["1994-08-08",1.4117,1.4303,1.4117,1.4117,23200.0],["1994-08-09",1.4117,1.4117,1.4117,1.4117,0.0],["1994-08-10",1.4117,1.4117,1.4117,1.4117,3200.0],["1994-08-11",1.4117,1.4117,1.4117,1.4117,4400.0],["1994-08-12",1.4489,1.4489,1.4489,1.4489,14000.0],["1994-08-15",1.4489,1.4489,1.4489,1.4489,0.0],["1994-08-16",1.4675,1.486,1.4117,1.4117,36400.0],["1994-08-17",1.486,1.486,1.4303,1.4303,10400.0],["1994-08-18",1.4303,1.4303,1.4303,1.4303,8000.0],["1994-08-19",1.4303,1.4303,1.4303,1.4303,1200.0],["1994-08-22",1.4303,1.4303,1.4303,1.4303,20400.0],["1994-08-23",1.4675,1.4675,1.4303,1.4489,14000.0],["1994-08-24",1.4303,1.4489,1.4117,1.4303,40000.0],["1994-08-25",1.4675,1.4675,1.4675,1.4675,7200.0],["1994-08-26",1.4117,1.4675,1.4117,1.4303,21600.0],["1994-08-29",1.4303,1.4303,1.3746,1.3746,37600.0],["1994-08-30",1.3746,1.4117,1.3189,1.3932,65600.0],["1994-08-31",1.3932,1.3932,1.3932,1.3932,0.0],["1994-09-01",1.3932,1.3932,1.3932,1.3932,0.0],["1994-09-02",1.3189,1.3746,1.3189,1.3746,2400.0],["1994-09-06",1.3746,1.3746,1.3746,1.3746,0.0],["1994-09-07",1.3746,1.3746,1.3746,1.3746,0.0],["1994-09-08",1.3189,1.3746,1.3189,1.3746,2000.0],["1994-09-09",1.3189,1.3189,1.3189,1.3189,4000.0],["1994-09-12",1.3189,1.356,1.3189,1.356,57600.0],["1994-09-13",1.3189,1.3746,1.3003,1.3189,57600.0],["1994-09-14",1.3374,1.3374,1.2631,1.2631,25600.0],["1994-09-15",1.2631,1.2631,1.2631,1.2631,4800.0],["1994-09-16",1.2631,1.2631,1.2631,1.2631,55200.0],["1994-09-19",1.2631,1.2631,1.2631,1.2631,4000.0],["1994-09-20",1.2631,1.2631,1.2631,1.2631,800.0],["1994-09-21",1.2631,1.2631,1.2631,1.2631,10000.0],["1994-09-22",1.2631,1.3374,1.226,1.3003,47600.0],["1994-09-23",1.226,1.2631,1.226,1.2446,36800.0],["1994-09-26",1.2817,1.3003,1.2817,1.3003,15600.0],["1994-09-27",1.3003,1.3003,1.3003,1.3003,0.0],["1994-09-28",1.2631,1.2631,1.226,1.226,2400.0],["1994-09-29",1.2817,1.2817,1.2631,1.2631,24000.0],["1994-09-30",1.2631,1.2631,1.2631,1.2631,0.0],["1994-10-03",1.3003,1.3374,1.2631,1.3003,44000.0],["1994-10-04",1.2631,1.3374,1.2631,1.3374,11200.0],["1994-10-05",1.2817,1.3374,1.2446,1.2817,11200.0],["1994-10-06",1.2446,1.2446,1.2446,1.2446,800.0],["1994-10-07",1.3003,1.3003,1.2446,1.2446,5600.0],["1994-10-10",1.2446,1.2446,1.2446,1.2446,0.0],["1994-10-11",1.2446,1.2446,1.2446,1.2446,0.0],["1994-10-12",1.2631,1.2631,1.2631,1.2631,5200.0],["1994-10-13",1.2631,1.2631,1.2631,1.2631,4000.0],["1994-10-14",1.2631,1.2631,1.2631,1.2631,1600.0],["1994-10-17",1.2631,1.2631,1.2631,1.2631,400.0],["1994-10-18",1.2631,1.2631,1.2631,1.2631,0.0],["1994-10-19",1.2631,1.3003,1.2631,1.3003,6400.0],["1994-10-20",1.3003,1.3003,1.2631,1.2631,18000.0],["1994-10-21",1.3003,1.3003,1.3003,1.3003,10000.0],["1994-10-24",1.3003,1.3003,1.3003,1.3003,14000.0],["1994-10-25",1.3003,1.3003,1.3003,1.3003,2000.0],["1994-10-26",1.3003,1.3003,1.3003,1.3003,2400.0],["1994-10-27",1.3003,1.3374,1.3003,1.3374,3200.0],["1994-10-28",1.3003,1.3003,1.3003,1.3003,32000.0],["1994-10-31",1.3003,1.3003,1.3003,1.3003,1600.0],["1994-11-01",1.3003,1.3003,1.3003,1.3003,3200.0],["1994-11-02",1.3003,1.3003,1.3003,1.3003,0.0],["1994-11-03",1.3003,1.3003,1.3003,1.3003,22000.0],["1994-11-04",1.3003,1.3003,1.3003,1.3003,13600.0],["1994-11-07",1.3189,1.3189,1.3189,1.3189,20000.0],["1994-11-08",1.3003,1.3003,1.3003,1.3003,5600.0],["1994-11-09",1.3003,1.3096,1.3003,1.3003,50000.0],["1994-11-10",1.3003,1.3096,1.3003,1.3003,48000.0],["1994-11-11",1.3189,1.3374,1.3003,1.3374,40400.0],["1994-11-14",1.3003,1.3003,1.3003,1.3003,16000.0],["1994-11-15",1.3003,1.3003,1.3003,1.3003,25600.0],["1994-11-16",1.3003,1.3189,1.3003,1.3003,85200.0],["1994-11-17",1.3003,1.3003,1.3003,1.3003,11600.0],["1994-11-18",1.3003,1.3374,1.3003,1.3003,51200.0],["1994-11-21",1.3189,1.3189,1.3003,1.3096,44400.0],["1994-11-22",1.3003,1.3003,1.3003,1.3003,55200.0],["1994-11-23",1.2817,1.2817,1.2817,1.2817,16000.0],["1994-11-25",1.2817,1.2817,1.2817,1.2817,0.0],["1994-11-28",1.2817,1.2817,1.2817,1.2817,0.0],["1994-11-29",1.2817,1.2817,1.2817,1.2817,400.0],["1994-11-30",1.2817,1.2817,1.2817,1.2817,2000.0],["1994-12-01",1.2817,1.2817,1.2817,1.2817,4000.0],["1994-12-02",1.2817,1.2817,1.2817,1.2817,24000.0],["1994-12-05",1.2817,1.3003,1.2817,1.3003,7600.0],["1994-12-06",1.2817,1.2817,1.2817,1.2817,41600.0],["1994-12-07",1.2817,1.2817,1.2817,1.2817,39200.0],["1994-12-08",1.2631,1.2631,1.2631,1.2631,6000.0],["1994-12-09",1.226,1.2631,1.226,1.2631,397200.0],["1994-12-12",1.2631,1.2631,1.2631,1.2631,8000.0],["1994-12-13",1.3003,1.3003,1.2631,1.2631,84000.0],["1994-12-14",1.2631,1.2631,1.2631,1.2631,16400.0],["1994-12-15",1.2631,1.2631,1.2631,1.2631,12800.0],["1994-12-16",1.2631,1.2631,1.2631,1.2631,17600.0],["1994-12-19",1.2631,1.2631,1.2631,1.2631,20400.0],["1994-12-20",1.2631,1.3003,1.2631,1.3003,4000.0],["1994-12-21",1.3003,1.3003,1.2631,1.2631,5600.0],["1994-12-22",1.3003,1.3003,1.2631,1.3003,13600.0],["1994-12-23",1.2631,1.2817,1.2446,1.2446,76000.0],["1994-12-27",1.2446,1.2446,1.2446,1.2446,2000.0],["1994-12-28",1.2446,1.2631,1.2446,1.2631,18800.0],["1994-12-29",1.2446,1.2631,1.2446,1.2446,70400.0],["1994-12-30",1.2446,1.2817,1.2446,1.2446,35200.0],["1995-01-03",1.2446,1.2631,1.2446,1.2446,95600.0],["1995-01-04",1.2446,1.2446,1.2446,1.2446,0.0],["1995-01-05",1.2446,1.2631,1.2446,1.2631,14400.0],["1995-01-06",1.2446,1.2817,1.2446,1.2817,5600.0],["1995-01-09",1.2446,1.2446,1.2446,1.2446,28000.0],["1995-01-10",1.2446,1.2446,1.2446,1.2446,12000.0],["1995-01-11",1.2446,1.2817,1.2446,1.2817,29600.0],["1995-01-12",1.2817,1.2817,1.2817,1.2817,1200.0],["1995-01-13",1.2817,1.2817,1.2446,1.2446,2400.0],["1995-01-16",1.2817,1.2817,1.2817,1.2817,2000.0],["1995-01-17",1.2446,1.2817,1.2446,1.2817,6800.0],["1995-01-18",1.2817,1.2817,1.2817,1.2817,0.0],["1995-01-19",1.2446,1.2446,1.2446,1.2446,8000.0],["1995-01-20",1.2446,1.2446,1.2446,1.2446,12400.0],["1995-01-23",1.2446,1.2446,1.2446,1.2446,5200.0],["1995-01-24",1.2446,1.2446,1.2446,1.2446,14000.0],["1995-01-25",1.2817,1.2817,1.2538,1.2724,13600.0],["1995-01-26",1.2446,1.2446,1.2446,1.2446,800.0],["1995-01-27",1.2446,1.2446,1.2446,1.2446,4400.0],["1995-01-30",1.2817,1.2817,1.2446,1.2817,9200.0],["1995-01-31",1.2446,1.2817,1.2446,1.2631,10800.0],["1995-02-01",1.2446,1.2446,1.2446,1.2446,10000.0],["1995-02-02",1.2446,1.2817,1.2446,1.2817,10800.0],["1995-02-03",1.2817,1.2817,1.2817,1.2817,0.0],["1995-02-06",1.2446,1.2446,1.2446,1.2446,800.0],["1995-02-07",1.2446,1.2446,1.2446,1.2446,2400.0],["1995-02-08",1.3003,1.3003,1.2446,1.2631,6800.0],["1995-02-09",1.2631,1.2631,1.2446,1.2631,3600.0],["1995-02-10",1.2631,1.2631,1.2631,1.2631,2000.0],["1995-02-13",1.2817,1.356,1.2817,1.3374,20000.0],["1995-02-14",1.356,1.356,1.3189,1.3189,4000.0],["1995-02-15",1.356,1.356,1.356,1.356,4000.0],["1995-02-16",1.3932,1.3932,1.3189,1.3374,17600.0],["1995-02-17",1.3189,1.3374,1.3189,1.3374,25200.0],["1995-02-21",1.3374,1.3374,1.3374,1.3374,0.0],["1995-02-22",1.3189,1.3189,1.3189,1.3189,5200.0],["1995-02-23",1.3003,1.3003,1.3003,1.3003,4000.0],["1995-02-24",1.3003,1.3189,1.3003,1.3189,6400.0],["1995-02-27",1.3003,1.3189,1.3003,1.3189,2800.0],["1995-02-28",1.3374,1.356,1.3374,1.356,3600.0],["1995-03-01",1.3374,1.3374,1.3374,1.3374,2400.0],["1995-03-02",1.3374,1.3374,1.3374,1.3374,1200.0],["1995-03-03",1.3374,1.3374,1.3374,1.3374,0.0],["1995-03-06",1.3374,1.3374,1.3374,1.3374,4000.0],["1995-03-07",1.3189,1.3374,1.3189,1.3374,6000.0],["1995-03-08",1.356,1.356,1.3374,1.356,13200.0],["1995-03-09",1.3746,1.3932,1.3746,1.3746,8000.0],["1995-03-10",1.356,1.3932,1.356,1.3932,11600.0],["1995-03-13",1.3746,1.3746,1.356,1.356,2000.0],["1995-03-14",1.3374,1.356,1.3189,1.356,5200.0],["1995-03-15",1.356,1.356,1.3189,1.3374,15600.0],["1995-03-16",1.3374,1.3374,1.3189,1.3189,8000.0],["1995-03-17",1.3374,1.356,1.3374,1.356,4000.0],["1995-03-20",1.3374,1.356,1.3374,1.356,8400.0],["1995-03-21",1.3746,1.3932,1.356,1.3746,16800.0],["1995-03-22",1.3932,1.3932,1.3746,1.3746,19200.0],["1995-03-23",1.3932,1.4303,1.3932,1.4303,34800.0],["1995-03-24",1.4489,1.4489,1.4303,1.4303,7600.0],["1995-03-27",1.4489,1.4489,1.4489,1.4489,800.0],["1995-03-28",1.4489,1.4489,1.4489,1.4489,0.0],["1995-03-29",1.4675,1.4675,1.4489,1.4489,4400.0],["1995-03-30",1.4675,1.5046,1.4675,1.486,14400.0],["1995-03-31",1.5046,1.5603,1.5046,1.5603,13600.0],["1995-04-03",1.5789,1.5789,1.5789,1.5789,800.0],["1995-04-04",1.5975,1.6161,1.5975,1.6161,6000.0],["1995-04-05",1.6161,1.6161,1.6161,1.6161,0.0],["1995-04-06",1.5975,1.5975,1.5789,1.5975,29600.0],["1995-04-07",1.5975,1.5975,1.5603,1.5603,3200.0],["1995-04-10",1.5603,1.5789,1.5603,1.5789,32000.0],["1995-04-11",1.5789,1.5975,1.5603,1.5975,31200.0],["1995-04-12",1.5975,1.6161,1.5975,1.6161,14000.0],["1995-04-13",1.5975,1.6161,1.5975,1.6161,2000.0],["1995-04-17",1.6161,1.6346,1.6161,1.6346,11200.0],["1995-04-18",1.6346,1.6718,1.6346,1.6532,35200.0],["1995-04-19",1.6346,1.6904,1.6346,1.6904,48800.0],["1995-04-20",1.6718,1.7275,1.6718,1.7275,39200.0],["1995-04-21",1.7089,1.7461,1.6904,1.7461,22800.0],["1995-04-24",1.7461,1.8576,1.7461,1.839,70000.0],["1995-04-25",1.8761,1.9319,1.8761,1.9319,20800.0],["1995-04-26",1.9319,1.9504,1.8576,1.9319,56400.0],["1995-04-27",1.9133,1.9319,1.8576,1.8576,36000.0],["1995-04-28",1.839,1.9133,1.839,1.8947,57600.0],["1995-05-01",1.9133,1.9133,1.8947,1.8947,7600.0],["1995-05-02",1.8761,1.8761,1.8576,1.8576,5600.0],["1995-05-03",1.8576,1.8576,1.8204,1.8204,27600.0],["1995-05-04",1.8018,1.8204,1.7833,1.7833,32400.0],["1995-05-05",1.7833,1.7833,1.6904,1.7089,28800.0],["1995-05-08",1.7089,1.7089,1.6904,1.7089,11600.0],["1995-05-09",1.7089,1.7089,1.6532,1.7089,28000.0],["1995-05-10",1.7275,1.7275,1.6904,1.6904,2800.0],["1995-05-11",1.7275,1.7275,1.6904,1.6904,11600.0],["1995-05-12",1.6904,1.6904,1.6346,1.6346,40000.0],["1995-05-15",1.6346,1.6346,1.6161,1.6161,11200.0],["1995-05-16",1.6161,1.6161,1.6161,1.6161,1600.0],["1995-05-17",1.6161,1.6532,1.6161,1.6532,8800.0],["1995-05-18",1.6346,1.6346,1.6346,1.6346,1600.0],["1995-05-19",1.6532,1.6718,1.6532,1.6718,3600.0],["1995-05-22",1.6532,1.6532,1.6161,1.6532,5600.0],["1995-05-23",1.6346,1.6346,1.6346,1.6346,800.0],["1995-05-24",1.6532,1.6532,1.6346,1.6346,12400.0],["1995-05-25",1.6346,1.6346,1.6161,1.6161,13200.0],["1995-05-26",1.6161,1.6161,1.5975,1.6161,11200.0],["1995-05-30",1.6346,1.6346,1.6346,1.6346,2000.0],["1995-05-31",1.5975,1.5975,1.5975,1.5975,14400.0],["1995-06-01",1.5789,1.6346,1.5789,1.6346,5600.0],["1995-06-02",1.6161,1.6161,1.6161,1.6161,400.0],["1995-06-05",1.6161,1.6161,1.6161,1.6161,1600.0],["1995-06-06",1.5789,1.5789,1.5789,1.5789,10400.0],["1995-06-07",1.5789,1.5789,1.5603,1.5789,28400.0],["1995-06-08",1.5789,1.5789,1.5789,1.5789,2000.0],["1995-06-09",1.5603,1.5603,1.5603,1.5603,8400.0],["1995-06-12",1.5603,1.5789,1.5418,1.5789,12000.0],["1995-06-13",1.5603,1.5789,1.5603,1.5603,6000.0],["1995-06-14",1.5603,1.5789,1.5603,1.5789,1600.0],["1995-06-15",1.5603,1.5975,1.5603,1.5975,6000.0],["1995-06-16",1.5975,1.6904,1.5975,1.6904,58400.0],["1995-06-19",1.7275,1.7461,1.7089,1.7461,19200.0],["1995-06-20",1.7461,1.7461,1.7461,1.7461,1600.0],["1995-06-21",1.7647,1.7647,1.7647,1.7647,800.0],["1995-06-22",1.7461,1.7461,1.7275,1.7275,19200.0],["1995-06-23",1.7089,1.7089,1.7089,1.7089,18400.0],["1995-06-26",1.7089,1.7089,1.7089,1.7089,800.0],["1995-06-27",1.6904,1.6904,1.6718,1.6718,5200.0],["1995-06-28",1.6904,1.6904,1.6904,1.6904,2400.0],["1995-06-29",1.6718,1.6904,1.6718,1.6904,9200.0],["1995-06-30",1.6904,1.7089,1.6904,1.7089,1200.0],["1995-07-03",1.7089,1.7089,1.7089,1.7089,0.0],["1995-07-05",1.7275,1.7461,1.7275,1.7275,6800.0],["1995-07-06",1.7089,1.7089,1.7089,1.7089,2000.0],["1995-07-07",1.7089,1.7461,1.7089,1.7461,11600.0],["1995-07-10",1.7275,1.7275,1.7275,1.7275,1600.0],["1995-07-11",1.7461,1.7461,1.7461,1.7461,4000.0],["1995-07-12",1.7461,1.7461,1.7275,1.7275,13600.0],["1995-07-13",1.7275,1.7275,1.7275,1.7275,0.0],["1995-07-14",1.7275,1.7275,1.7275,1.7275,4400.0],["1995-07-17",1.7461,1.7461,1.7089,1.7275,21600.0],["1995-07-18",1.7089,1.7275,1.7089,1.7275,10000.0],["1995-07-19",1.7275,1.7275,1.7275,1.7275,12800.0],["1995-07-20",1.7275,1.7275,1.7275,1.7275,400.0],["1995-07-21",1.7275,1.7275,1.7275,1.7275,1200.0],["1995-07-24",1.7461,1.8947,1.7461,1.8947,32800.0],["1995-07-25",1.9319,1.9319,1.8576,1.8761,42400.0],["1995-07-26",1.8947,1.8947,1.8947,1.8947,20000.0],["1995-07-27",1.8761,1.8761,1.8204,1.8204,30000.0],["1995-07-28",1.8018,1.8018,1.7833,1.7833,26400.0],["1995-07-31",1.8018,1.8018,1.7833,1.7833,5600.0],["1995-08-01",1.7647,1.7647,1.7089,1.7275,15600.0],["1995-08-02",1.7275,1.7275,1.7089,1.7089,12400.0],["1995-08-03",1.7089,1.7647,1.6904,1.7275,43200.0],["1995-08-04",1.7461,1.7461,1.7461,1.7461,31600.0],["1995-08-07",1.7275,1.7647,1.7275,1.7647,10000.0],["1995-08-08",1.7461,1.7461,1.7461,1.7461,18800.0],["1995-08-09",1.7461,1.7833,1.7461,1.7833,29600.0],["1995-08-10",1.7833,1.7833,1.7833,1.7833,2000.0],["1995-08-11",1.7833,1.7833,1.7461,1.7461,18800.0],["1995-08-14",1.7647,1.7647,1.7647,1.7647,800.0],["1995-08-15",1.7647,1.7647,1.7461,1.7461,6000.0],["1995-08-16",1.7461,1.7647,1.7461,1.7461,3200.0],["1995-08-17",1.7275,1.7833,1.7275,1.7833,4800.0],["1995-08-18",1.7647,1.7647,1.7647,1.7647,4400.0],["1995-08-21",1.7461,1.7833,1.7461,1.7833,7200.0],["1995-08-22",1.7647,1.7647,1.7461,1.7647,4400.0],["1995-08-23",1.7833,1.7833,1.7833,1.7833,12000.0],["1995-08-24",1.7647,1.7833,1.7647,1.7833,2400.0],["1995-08-25",1.8018,1.8018,1.7833,1.7833,1200.0],["1995-08-28",1.8018,1.8018,1.8018,1.8018,2000.0],["1995-08-29",1.7833,1.8204,1.7833,1.8204,16400.0],["1995-08-30",1.8204,1.8204,1.8018,1.8018,3600.0],["1995-08-31",1.8018,1.8204,1.8018,1.8018,6400.0],["1995-09-01",1.7833,1.7833,1.7833,1.7833,10800.0],["1995-09-05",1.7833,1.839,1.7833,1.839,39600.0],["1995-09-06",1.8576,1.9319,1.8576,1.8947,62800.0],["1995-09-07",1.9133,1.9319,1.8947,1.9319,32000.0],["1995-09-08",1.9319,1.9504,1.9319,1.9319,33600.0],["1995-09-11",1.9504,2.0062,1.9504,2.0062,25600.0],["1995-09-12",2.0062,2.0062,1.9876,1.9876,10800.0],["1995-09-13",2.0247,2.0247,1.9876,1.9876,29600.0],["1995-09-14",2.0062,2.0062,2.0062,2.0062,800.0],["1995-09-15",2.0062,2.0062,1.9876,1.9876,5200.0],["1995-09-18",1.9876,2.0062,1.9876,2.0062,15600.0],["1995-09-19",1.9876,2.0433,1.9876,2.0433,16800.0],["1995-09-20",2.0619,2.0619,1.9876,1.9876,24800.0],["1995-09-21",1.9876,1.9876,1.9876,1.9876,0.0],["1995-09-22",1.969,2.0062,1.969,1.9876,17600.0],["1995-09-25",2.0062,2.0062,1.9876,1.9876,4000.0],["1995-09-26",1.969,1.969,1.9504,1.9504,5200.0],["1995-09-27",1.9504,1.9504,1.9319,1.9504,10000.0],["1995-09-28",1.9319,1.9504,1.9319,1.9504,4400.0],["1995-09-29",1.9319,1.9319,1.9319,1.9319,4400.0],["1995-10-02",1.9504,1.9504,1.9504,1.9504,800.0],["1995-10-03",1.9504,1.9504,1.9504,1.9504,0.0],["1995-10-04",1.9504,1.9504,1.9504,1.9504,4000.0],["1995-10-05",1.9504,1.9504,1.9504,1.9504,0.0],["1995-10-06",1.9504,1.9504,1.9504,1.9504,0.0],["1995-10-09",1.9319,1.9319,1.9319,1.9319,400.0],["1995-10-10",1.9133,1.9319,1.9133,1.9319,8000.0],["1995-10-11",1.9504,1.9504,1.9319,1.9319,4000.0],["1995-10-12",1.9319,1.9319,1.8947,1.8947,21200.0],["1995-10-13",1.8761,1.8761,1.8761,1.8761,12000.0],["1995-10-16",1.8761,1.8761,1.8761,1.8761,22400.0],["1995-10-17",1.8761,1.8947,1.8761,1.8947,3200.0],["1995-10-18",1.8947,1.9133,1.8947,1.9133,4400.0],["1995-10-19",1.9319,1.9319,1.9319,1.9319,400.0],["1995-10-20",1.9319,1.9319,1.9133,1.9319,14800.0],["1995-10-23",1.9504,1.9504,1.9504,1.9504,4800.0],["1995-10-24",1.969,2.1176,1.969,2.0805,78000.0],["1995-10-25",2.0805,2.0805,2.0619,2.0805,12800.0],["1995-10-26",2.0805,2.0805,2.0433,2.0433,14800.0],["1995-10-27",2.0433,2.0433,2.0433,2.0433,80400.0],["1995-10-30",2.0433,2.0433,2.0433,2.0433,20400.0],["1995-10-31",2.0433,2.0433,2.0247,2.0433,6800.0],["1995-11-01",2.0433,2.0433,2.0433,2.0433,40000.0],["1995-11-02",2.0247,2.0247,2.0247,2.0247,4000.0],["1995-11-03",2.0062,2.0062,2.0062,2.0062,10800.0],["1995-11-06",2.0062,2.0247,2.0062,2.0247,4800.0],["1995-11-07",2.0619,2.099,2.0619,2.099,14400.0],["1995-11-08",2.1176,2.1362,2.1176,2.1362,8000.0],["1995-11-09",2.1548,2.1548,2.1548,2.1548,10800.0],["1995-11-10",2.1733,2.1733,2.1548,2.1548,3200.0],["1995-11-13",2.1548,2.1733,2.1548,2.1733,800.0],["1995-11-14",2.1733,2.2105,2.1733,2.1919,23200.0],["1995-11-15",2.2291,2.2848,2.2291,2.2662,29600.0],["1995-11-16",2.2848,2.3219,2.2662,2.3219,16000.0],["1995-11-17",2.3219,2.3777,2.3219,2.3777,10400.0],["1995-11-20",2.4148,2.4334,2.3777,2.3962,24000.0],["1995-11-21",2.4148,2.4148,2.3777,2.3777,24000.0],["1995-11-22",2.3777,2.3777,2.3034,2.3219,8400.0],["1995-11-24",2.3034,2.3219,2.3034,2.3219,2000.0],["1995-11-27",2.3405,2.3405,2.1548,2.1548,128000.0],["1995-11-28",2.1548,2.1733,2.1548,2.1733,14400.0],["1995-11-29",2.1919,2.2105,2.1733,2.2105,62800.0],["1995-11-30",2.2291,2.2662,2.2291,2.2662,6000.0],["1995-12-01",2.2476,2.2848,2.2476,2.2848,5200.0],["1995-12-04",2.2848,2.2848,2.2848,2.2848,400.0],["1995-12-05",2.2662,2.2662,2.2476,2.2476,8400.0],["1995-12-06",2.2662,2.2662,2.2291,2.2291,8400.0],["1995-12-07",2.2291,2.2476,2.2291,2.2476,21600.0],["1995-12-08",2.2291,2.2476,2.2291,2.2476,18800.0],["1995-12-11",2.2476,2.2662,2.2476,2.2662,17200.0],["1995-12-12",2.2662,2.2848,2.2662,2.2662,8400.0],["1995-12-13",2.2848,2.2848,2.2476,2.2848,5600.0],["1995-12-14",2.2476,2.2476,2.2476,2.2476,2000.0],["1995-12-15",2.2476,2.2476,2.2105,2.2291,16000.0],["1995-12-18",2.2105,2.2105,2.1733,2.1919,10000.0],["1995-12-19",2.1733,2.1733,2.1176,2.1176,12400.0],["1995-12-20",2.1176,2.1176,2.099,2.1176,8000.0],["1995-12-21",2.099,2.099,2.0619,2.0805,56000.0],["1995-12-22",2.0433,2.0805,2.0433,2.0805,12000.0],["1995-12-26",2.0805,2.0805,2.0805,2.0805,0.0],["1995-12-27",2.0805,2.0805,2.0805,2.0805,0.0],["1995-12-28",2.0805,2.0805,2.0805,2.0805,62400.0],["1995-12-29",2.0805,2.0805,2.0619,2.0805,6800.0],["1996-01-02",2.0619,2.1176,2.0619,2.099,23200.0],["1996-01-03",2.099,2.1176,2.099,2.1176,24400.0],["1996-01-04",2.1176,2.1176,2.1176,2.1176,0.0],["1996-01-05",2.1176,2.1176,2.1176,2.1176,22000.0],["1996-01-08",2.1176,2.1176,2.1176,2.1176,20800.0],["1996-01-09",2.1176,2.1548,2.1176,2.1548,4400.0],["1996-01-10",2.1548,2.1548,2.1548,2.1548,0.0],["1996-01-11",2.1362,2.1362,2.1362,2.1362,800.0],["1996-01-12",2.1362,2.1362,2.1362,2.1362,0.0],["1996-01-15",2.099,2.099,2.099,2.099,10400.0],["1996-01-16",2.099,2.099,2.099,2.099,2400.0],["1996-01-17",2.099,2.099,2.099,2.099,800.0],["1996-01-18",2.0805,2.0805,2.0805,2.0805,4000.0],["1996-01-19",2.0805,2.0805,2.0805,2.0805,0.0],["1996-01-22",2.0805,2.0805,2.0805,2.0805,2400.0],["1996-01-23",2.0805,2.0805,2.0805,2.0805,2400.0],["1996-01-24",2.0805,2.1176,2.0805,2.1176,2800.0],["1996-01-25",2.099,2.099,2.099,2.099,400.0],["1996-01-26",2.099,2.1362,2.099,2.1362,3600.0],["1996-01-29",2.099,2.099,2.0805,2.0805,4000.0],["1996-01-30",2.0805,2.0805,2.0619,2.0805,8800.0],["1996-01-31",2.0433,2.0433,2.0433,2.0433,8400.0],["1996-02-01",2.0619,2.0619,2.0247,2.0247,30800.0],["1996-02-02",2.0433,2.0805,2.0433,2.0619,3200.0],["1996-02-05",2.0433,2.0433,2.0247,2.0247,3600.0],["1996-02-06",2.0247,2.0247,2.0062,2.0062,14000.0],["1996-02-07",2.0247,2.0247,2.0062,2.0062,8400.0],["1996-02-08",2.0247,2.0247,2.0247,2.0247,15200.0],["1996-02-09",2.0433,2.0805,2.0433,2.0805,21600.0],["1996-02-12",2.0805,2.0805,2.0805,2.0805,8000.0],["1996-02-13",2.0619,2.0619,2.0619,2.0619,400.0],["1996-02-14",2.0805,2.0805,2.0805,2.0805,20000.0],["1996-02-15",2.0619,2.0805,2.0619,2.0619,8800.0],["1996-02-16",2.099,2.1733,2.099,2.1733,28000.0],["1996-02-20",2.1733,2.2291,2.1733,2.2291,23200.0],["1996-02-21",2.2291,2.2476,2.2291,2.2476,2400.0],["1996-02-22",2.2662,2.3219,2.2662,2.3219,12000.0],["1996-02-23",2.3219,2.3591,2.3219,2.3405,25200.0],["1996-02-26",2.3405,2.3777,2.3405,2.3777,66000.0],["1996-02-27",2.3962,2.3962,2.3591,2.3777,6400.0],["1996-02-28",2.3591,2.3777,2.3405,2.3405,15600.0],["1996-02-29",2.3219,2.3219,2.3034,2.3219,7600.0],["1996-03-01",2.3591,2.3591,2.3591,2.3591,4000.0],["1996-03-04",2.3591,2.3591,2.3591,2.3591,0.0],["1996-03-05",2.3405,2.3405,2.2848,2.2848,9200.0],["1996-03-06",2.2848,2.2848,2.2848,2.2848,2000.0],["1996-03-07",2.2848,2.3034,2.2848,2.2848,2400.0],["1996-03-08",2.2662,2.2662,2.2476,2.2476,14000.0],["1996-03-11",2.2476,2.3034,2.2476,2.2662,17200.0],["1996-03-12",2.2476,2.2476,2.2291,2.2291,5600.0],["1996-03-13",2.2291,2.2476,2.2291,2.2291,11200.0],["1996-03-14",2.2291,2.2291,2.2291,2.2291,0.0],["1996-03-15",2.2291,2.2291,2.1919,2.1919,10800.0],["1996-03-18",2.1733,2.1733,2.1733,2.1733,4000.0],["1996-03-19",2.1548,2.1548,2.1362,2.1362,6400.0],["1996-03-20",2.1733,2.1733,2.1733,2.1733,4400.0],["1996-03-21",2.1733,2.1733,2.1362,2.1548,43600.0],["1996-03-22",2.1548,2.1548,2.1548,2.1548,0.0],["1996-03-25",2.1548,2.1548,2.1548,2.1548,18800.0],["1996-03-26",2.1548,2.1548,2.1548,2.1548,0.0],["1996-03-27",2.1548,2.1733,2.1548,2.1548,11200.0],["1996-03-28",2.1548,2.1733,2.1548,2.1733,8000.0],["1996-03-29",2.1733,2.1733,2.1733,2.1733,6400.0],["1996-04-01",2.1733,2.2105,2.1733,2.2105,44800.0],["1996-04-02",2.2105,2.2105,2.1919,2.1919,2800.0],["1996-04-03",2.2105,2.2291,2.2105,2.2291,24800.0],["1996-04-04",2.2291,2.2291,2.2105,2.2291,5600.0],["1996-04-08",2.2291,2.2291,2.2105,2.2105,800.0],["1996-04-09",2.1919,2.1919,2.1919,2.1919,3200.0],["1996-04-10",2.1919,2.1919,2.1919,2.1919,0.0],["1996-04-11",2.1919,2.1919,2.1919,2.1919,400.0],["1996-04-12",2.1919,2.1919,2.1919,2.1919,0.0],["1996-04-15",2.2291,2.2291,2.1733,2.1733,28800.0],["1996-04-16",2.1733,2.2105,2.1733,2.2105,22800.0],["1996-04-17",2.2105,2.2105,2.2105,2.2105,5600.0],["1996-04-18",2.1919,2.1919,2.1733,2.1733,4800.0],["1996-04-19",2.1548,2.1919,2.1548,2.1733,17200.0],["1996-04-22",2.1919,2.1919,2.1733,2.1919,17200.0],["1996-04-23",2.1919,2.2291,2.1919,2.2291,48400.0],["1996-04-24",2.2291,2.3405,2.2291,2.3405,39200.0],["1996-04-25",2.3591,2.4334,2.3591,2.4334,59600.0],["1996-04-26",2.452,2.452,2.4148,2.4148,4000.0],["1996-04-29",2.4148,2.4334,2.3962,2.3962,17600.0],["1996-04-30",2.4148,2.452,2.3962,2.452,29200.0],["1996-05-01",2.452,2.452,2.452,2.452,34400.0],["1996-05-02",2.4334,2.4891,2.4334,2.4891,9600.0],["1996-05-03",2.5263,2.5448,2.5263,2.5448,14400.0],["1996-05-06",2.5634,2.6377,2.5634,2.6377,61200.0],["1996-05-07",2.6563,2.7492,2.6563,2.7492,30000.0],["1996-05-08",2.7492,2.7492,2.5077,2.5634,214400.0],["1996-05-09",2.582,2.582,2.5077,2.5077,13200.0],["1996-05-10",2.5077,2.5448,2.5077,2.5448,14400.0],["1996-05-13",2.5263,2.5448,2.5263,2.5448,6800.0],["1996-05-14",2.5634,2.5634,2.5634,2.5634,800.0],["1996-05-15",2.5263,2.5263,2.5077,2.5077,12400.0],["1996-05-16",2.5263,2.5448,2.5263,2.5448,35200.0],["1996-05-17",2.5448,2.6006,2.5448,2.6006,14400.0],["1996-05-20",2.6006,2.6006,2.582,2.582,23600.0],["1996-05-21",2.6006,2.6377,2.6006,2.6191,7200.0],["1996-05-22",2.6191,2.6377,2.6191,2.6377,800.0],["1996-05-23",2.6377,2.6377,2.6377,2.6377,0.0],["1996-05-24",2.6191,2.6377,2.6191,2.6377,6400.0],["1996-05-28",2.6191,2.6191,2.6191,2.6191,800.0],["1996-05-29",2.6006,2.6006,2.582,2.582,4800.0],["1996-05-30",2.582,2.582,2.5634,2.5634,7200.0],["1996-05-31",2.582,2.582,2.5448,2.5448,6000.0],["1996-06-03",2.5448,2.582,2.5448,2.582,7200.0],["1996-06-04",2.582,2.6749,2.582,2.6563,25200.0],["1996-06-05",2.6563,2.6935,2.6563,2.6935,18400.0],["1996-06-06",2.712,2.7306,2.6563,2.6563,27600.0],["1996-06-07",2.6749,2.6749,2.6749,2.6749,10800.0],["1996-06-10",2.6563,2.6563,2.6377,2.6377,4400.0],["1996-06-11",2.6191,2.6377,2.6191,2.6191,2400.0],["1996-06-12",2.6191,2.6377,2.6191,2.6377,8800.0],["1996-06-13",2.6377,2.6377,2.6377,2.6377,2400.0],["1996-06-14",2.6377,2.6563,2.6377,2.6563,4800.0],["1996-06-17",2.6377,2.6563,2.6377,2.6563,11200.0],["1996-06-18",2.6563,2.6563,2.6377,2.6377,11200.0],["1996-06-19",2.6377,2.6377,2.6006,2.6006,2400.0],["1996-06-20",2.582,2.582,2.582,2.582,4000.0],["1996-06-21",2.5634,2.5634,2.5634,2.5634,6400.0],["1996-06-24",2.5634,2.5634,2.5634,2.5634,0.0],["1996-06-25",2.5448,2.5448,2.5263,2.5263,54800.0],["1996-06-26",2.5077,2.5077,2.5077,2.5077,400.0],["1996-06-27",2.4705,2.5263,2.452,2.5263,88400.0],["1996-06-28",2.5634,2.582,2.5634,2.5634,5600.0],["1996-07-01",2.582,2.582,2.5634,2.582,9200.0],["1996-07-02",2.5634,2.5634,2.5448,2.5448,8000.0],["1996-07-03",2.5448,2.5448,2.5448,2.5448,2000.0],["1996-07-05",2.5448,2.5448,2.5448,2.5448,0.0],["1996-07-08",2.5634,2.582,2.5634,2.5634,3600.0],["1996-07-09",2.582,2.582,2.582,2.582,2000.0],["1996-07-10",2.582,2.582,2.5448,2.5448,5600.0],["1996-07-11",2.5634,2.5634,2.5634,2.5634,400.0],["1996-07-12",2.5448,2.5448,2.5448,2.5448,400.0],["1996-07-15",2.5448,2.5448,2.5448,2.5448,1200.0],["1996-07-16",2.5263,2.5448,2.5263,2.5263,10000.0],["1996-07-17",2.4891,2.4891,2.4891,2.4891,3600.0],["1996-07-18",2.5077,2.5448,2.4891,2.5263,33200.0],["1996-07-19",2.5263,2.5263,2.5263,2.5263,400.0],["1996-07-22",2.5263,2.5263,2.5077,2.5263,20400.0],["1996-07-23",2.5263,2.5263,2.5263,2.5263,0.0],["1996-07-24",2.5263,2.6749,2.5077,2.6377,77200.0],["1996-07-25",2.6749,2.6935,2.6563,2.6749,27600.0],["1996-07-26",2.6749,2.6749,2.6749,2.6749,12000.0],["1996-07-29",2.6935,2.6935,2.6935,2.6935,1600.0],["1996-07-30",2.712,2.712,2.6749,2.6749,25200.0],["1996-07-31",2.6749,2.7306,2.6749,2.7306,11600.0],["1996-08-01",2.712,2.7306,2.712,2.712,12400.0],["1996-08-02",2.7492,3.0278,2.7492,3.0278,99600.0],["1996-08-05",3.1021,3.1021,3.0278,3.065,103600.0],["1996-08-06",3.0835,3.1207,3.0464,3.065,47600.0],["1996-08-07",3.065,3.3807,3.065,3.3622,78800.0],["1996-08-08",3.4179,3.4179,3.3064,3.3064,62400.0],["1996-08-09",3.2879,3.3807,3.2693,3.3807,32800.0],["1996-08-12",3.4179,3.4179,3.2693,3.325,37200.0],["1996-08-13",3.3622,3.3622,3.2507,3.2693,80400.0],["1996-08-14",3.2693,3.2693,3.2693,3.2693,27600.0],["1996-08-15",3.2693,3.2693,3.2321,3.2321,48400.0],["1996-08-16",3.2321,3.2507,3.2321,3.2507,4000.0],["1996-08-19",3.2507,3.2507,3.2321,3.2507,79600.0],["1996-08-20",3.2507,3.2879,3.2507,3.2879,29200.0],["1996-08-21",3.3064,3.3993,3.2879,3.3993,43600.0],["1996-08-22",3.3807,3.3807,3.3064,3.325,20400.0],["1996-08-23",3.325,3.325,3.2879,3.2879,12800.0],["1996-08-26",3.3064,3.3064,3.2693,3.3064,9600.0],["1996-08-27",3.3064,3.325,3.2879,3.325,12000.0],["1996-08-28",3.3436,3.3622,3.3436,3.3622,3200.0],["1996-08-29",3.3622,3.4179,3.3622,3.4179,18400.0],["1996-08-30",3.4179,3.4179,3.3993,3.3993,9200.0],["1996-09-03",3.4179,3.4179,3.4179,3.4179,4000.0],["1996-09-04",3.4179,3.455,3.4179,3.455,12000.0],["1996-09-05",3.455,3.455,3.3993,3.3993,9600.0],["1996-09-06",3.3993,3.3993,3.3436,3.3436,6000.0],["1996-09-09",3.325,3.325,3.2693,3.2693,21600.0],["1996-09-10",3.2693,3.2879,3.2693,3.2879,5200.0],["1996-09-11",3.3064,3.3064,3.3064,3.3064,2400.0],["1996-09-12",3.325,3.3993,3.325,3.3622,13200.0],["1996-09-13",3.3436,3.3436,3.2879,3.2879,27200.0],["1996-09-16",3.3064,3.325,3.2879,3.2879,10800.0],["1996-09-17",3.2693,3.2879,3.2693,3.2693,10800.0],["1996-09-18",3.2879,3.3807,3.2879,3.3622,22000.0],["1996-09-19",3.3993,3.678,3.3993,3.6594,82800.0],["1996-09-20",3.6594,3.6594,3.5851,3.6037,12000.0],["1996-09-23",3.5851,3.6037,3.5479,3.5479,8400.0],["1996-09-24",3.5479,3.5479,3.5479,3.5479,800.0],["1996-09-25",3.5665,3.5851,3.5665,3.5851,4000.0],["1996-09-26",3.5851,3.5851,3.5665,3.5665,5200.0],["1996-09-27",3.5479,3.5665,3.5108,3.5108,5600.0],["1996-09-30",3.5479,3.5665,3.5293,3.5293,7200.0],["1996-10-01",3.5293,3.5293,3.4736,3.4736,16800.0],["1996-10-02",3.4736,3.5293,3.4736,3.5108,13200.0],["1996-10-03",3.4922,3.4922,3.4365,3.4365,15200.0],["1996-10-04",3.4736,3.5108,3.455,3.5108,8000.0],["1996-10-07",3.5293,3.5665,3.5293,3.5665,8400.0],["1996-10-08",3.5851,3.7151,3.5851,3.7151,33600.0],["1996-10-09",3.7151,3.7151,3.678,3.6965,18000.0],["1996-10-10",3.6594,3.6594,3.6408,3.6408,4800.0],["1996-10-11",3.6222,3.6408,3.5665,3.5665,35200.0],["1996-10-14",3.5851,3.6037,3.5665,3.5851,10800.0],["1996-10-15",3.6222,3.6222,3.6222,3.6222,2000.0],["1996-10-16",3.6222,3.6408,3.6222,3.6408,1600.0],["1996-10-17",3.6594,3.808,3.6408,3.7894,128400.0],["1996-10-18",3.8266,3.9194,3.8266,3.9009,34000.0],["1996-10-21",3.938,4.0495,3.938,4.0495,50800.0],["1996-10-22",4.0123,4.0123,3.9009,3.9009,46800.0],["1996-10-23",3.9009,3.938,3.8266,3.9194,58000.0],["1996-10-24",3.938,3.9566,3.6965,3.7151,54800.0],["1996-10-25",3.7337,3.7894,3.7151,3.7894,21600.0],["1996-10-28",3.8266,3.8823,3.7894,3.8823,25200.0],["1996-10-29",3.9194,3.938,3.8637,3.8637,6800.0],["1996-10-30",3.8266,3.8266,3.7523,3.7523,12400.0],["1996-10-31",3.7523,3.7708,3.6408,3.678,44400.0],["1996-11-01",3.7151,3.7151,3.6594,3.6965,12000.0],["1996-11-04",3.7151,3.7337,3.7151,3.7337,5200.0],["1996-11-05",3.7151,3.7523,3.7151,3.7523,12000.0],["1996-11-06",3.7337,3.7523,3.7151,3.7337,6000.0],["1996-11-07",3.678,3.6965,3.6408,3.6408,44400.0],["1996-11-08",3.6222,3.6222,3.5665,3.5851,38400.0],["1996-11-11",3.5479,3.5479,3.5108,3.5293,14800.0],["1996-11-12",3.5108,3.5294,3.4922,3.4922,10400.0],["1996-11-13",3.455,3.455,3.3807,3.3807,47200.0],["1996-11-14",3.3436,3.4365,3.3436,3.4365,32800.0],["1996-11-15",3.455,3.455,3.4179,3.4179,10000.0],["1996-11-18",3.4179,3.4179,3.2879,3.2879,28000.0],["1996-11-19",3.2879,3.325,3.2693,3.2879,34000.0],["1996-11-20",3.2693,3.3436,3.2693,3.325,14000.0],["1996-11-21",3.325,3.455,3.325,3.455,13200.0],["1996-11-22",3.455,3.4922,3.4365,3.455,15600.0],["1996-11-25",3.4736,3.4736,3.4736,3.4736,800.0],["1996-11-26",3.455,3.455,3.4365,3.4365,6000.0],["1996-11-27",3.455,3.455,3.3807,3.4365,26000.0],["1996-11-29",3.4365,3.4365,3.4179,3.4179,2400.0],["1996-12-02",3.455,3.4736,3.455,3.4736,13200.0],["1996-12-03",3.455,3.455,3.4365,3.4365,43600.0],["1996-12-04",3.4365,3.4365,3.3807,3.4365,10400.0],["1996-12-05",3.4365,3.4365,3.3993,3.4179,12800.0],["1996-12-06",3.3993,3.3993,3.3622,3.3807,6400.0],["1996-12-09",3.3622,3.3622,3.2879,3.3064,28000.0],["1996-12-10",3.325,3.3622,3.2879,3.2879,18800.0],["1996-12-11",3.2693,3.2693,3.1578,3.1764,45200.0],["1996-12-12",3.195,3.2136,3.1764,3.195,27200.0],["1996-12-13",3.195,3.195,3.195,3.195,1600.0],["1996-12-16",3.1764,3.195,3.1764,3.195,7200.0],["1996-12-17",3.1764,3.195,3.1764,3.195,38000.0],["1996-12-18",3.1764,3.2136,3.1764,3.2136,4800.0],["1996-12-19",3.1764,3.2136,3.1764,3.2136,49200.0],["1996-12-20",3.2136,3.2136,3.2136,3.2136,0.0],["1996-12-23",3.2136,3.2136,3.1764,3.1764,5200.0],["1996-12-24",3.1764,3.1764,3.1764,3.1764,0.0],["1996-12-26",3.1578,3.1578,3.1578,3.1578,2800.0],["1996-12-27",3.195,3.2136,3.1764,3.2136,7200.0],["1996-12-30",3.2321,3.2321,3.195,3.195,56000.0],["1996-12-31",3.195,3.2879,3.195,3.2693,34800.0],["1997-01-02",3.2879,3.325,3.2879,3.325,8400.0],["1997-01-03",3.3064,3.3436,3.3064,3.325,36000.0],["1997-01-06",3.3622,3.4922,3.3622,3.4922,34800.0],["1997-01-07",3.5294,3.6965,3.5294,3.6965,52800.0],["1997-01-08",3.7151,3.7151,3.6037,3.6965,62000.0],["1997-01-09",3.6222,3.6222,3.5851,3.6222,37200.0],["1997-01-10",3.5851,3.5851,3.5851,3.5851,5600.0],["1997-01-13",3.6222,3.6594,3.6222,3.6594,9200.0],["1997-01-14",3.6222,3.6408,3.6222,3.6222,8000.0],["1997-01-15",3.6222,3.6594,3.5294,3.6408,65600.0],["1997-01-16",3.6594,3.6594,3.5851,3.6222,8800.0],["1997-01-17",3.6408,3.6408,3.6037,3.6037,6000.0],["1997-01-20",3.5851,3.6222,3.5851,3.6222,1600.0],["1997-01-21",3.6408,3.6594,3.6408,3.6594,29600.0],["1997-01-22",3.6594,3.6594,3.6222,3.6408,10000.0],["1997-01-23",3.6594,3.6594,3.6408,3.6408,12400.0],["1997-01-24",3.6222,3.678,3.6037,3.678,26000.0],["1997-01-27",3.6594,3.6965,3.6594,3.6965,8400.0],["1997-01-28",3.7151,3.7337,3.6965,3.7337,12800.0],["1997-01-29",3.7151,3.7151,3.6594,3.7151,16400.0],["1997-01-30",3.6965,3.7151,3.6965,3.7151,5200.0],["1997-01-31",3.7151,3.7337,3.7151,3.7151,8400.0],["1997-02-03",3.7523,3.7523,3.7337,3.7337,8400.0],["1997-02-04",3.7708,3.8266,3.7708,3.8266,12800.0],["1997-02-05",3.808,3.8266,3.808,3.8266,12800.0],["1997-02-06",3.808,3.8266,3.808,3.8266,12800.0],["1997-02-07",3.8266,3.8266,3.8266,3.8266,7600.0],["1997-02-10",3.8637,3.8637,3.8451,3.8451,19200.0],["1997-02-11",3.8823,3.9194,3.8823,3.9009,30000.0],["1997-02-12",3.9194,3.938,3.9194,3.9194,14400.0],["1997-02-13",3.9752,3.9752,3.9194,3.938,31200.0],["1997-02-14",3.9752,4.0495,3.9752,3.9752,154000.0],["1997-02-18",4.0123,4.0123,3.938,3.9937,115600.0],["1997-02-19",4.0123,4.0309,4.0123,4.0123,18000.0],["1997-02-20",3.9937,4.0123,3.9937,3.9937,13600.0],["1997-02-21",4.0123,4.0495,4.0123,4.0495,9600.0],["1997-02-24",4.0309,4.0495,3.9752,3.9937,21600.0],["1997-02-25",4.0309,4.0309,3.9937,4.0309,7200.0],["1997-02-26",4.0495,4.068,4.0309,4.0495,44400.0],["1997-02-27",4.068,4.0866,4.0309,4.0866,46400.0],["1997-02-28",4.1052,4.1052,4.068,4.0866,76800.0],["1997-03-03",4.1238,4.1423,4.1238,4.1238,74000.0],["1997-03-04",4.1052,4.1052,4.0123,4.0123,38800.0],["1997-03-05",3.9937,4.0495,3.9937,4.0495,16000.0],["1997-03-06",4.0866,4.0866,4.0309,4.0309,14000.0],["1997-03-07",4.0123,4.0309,3.938,3.938,30800.0],["1997-03-10",3.9009,3.9009,3.7708,3.8266,47600.0],["1997-03-11",3.808,3.808,3.7894,3.7894,6400.0],["1997-03-12",3.7523,3.7523,3.7151,3.7151,23200.0],["1997-03-13",3.7523,3.9194,3.7523,3.8266,41200.0],["1997-03-14",3.8637,3.938,3.8637,3.9194,15200.0],["1997-03-17",3.938,3.9752,3.9009,3.938,76800.0],["1997-03-18",3.9566,4.0123,3.9566,3.9566,23200.0],["1997-03-19",3.9566,3.9566,3.9194,3.9194,44800.0],["1997-03-20",3.9194,3.938,3.9194,3.938,19200.0],["1997-03-21",3.938,3.9566,3.9194,3.938,20800.0],["1997-03-24",3.9009,3.938,3.8637,3.938,38000.0],["1997-03-25",3.938,3.938,3.8637,3.9009,19200.0],["1997-03-26",3.8637,3.8637,3.7894,3.7894,14000.0],["1997-03-27",3.8637,3.8637,3.6037,3.6037,38200.0],["1997-03-31",3.4922,3.5293,3.195,3.2321,51800.0],["1997-04-01",3.195,3.4179,3.1578,3.4179,33800.0],["1997-04-02",3.3807,3.3807,3.1578,3.2321,21200.0],["1997-04-03",3.2321,3.2693,3.195,3.2693,13800.0],["1997-04-04",3.2321,3.3064,3.2321,3.3064,10600.0],["1997-04-07",3.2693,3.3436,3.2693,3.3436,11200.0],["1997-04-08",3.3064,3.3436,3.3064,3.3436,9400.0],["1997-04-09",3.3807,3.5293,3.3807,3.5293,15400.0],["1997-04-10",3.5665,3.6037,3.5293,3.5293,8400.0],["1997-04-11",3.4922,3.4922,3.3436,3.455,14000.0],["1997-04-14",3.4922,3.5294,3.455,3.455,3200.0],["1997-04-15",3.4179,3.4179,3.2693,3.2693,14800.0],["1997-04-16",3.3064,3.3064,3.3064,3.3064,3000.0],["1997-04-17",3.2693,3.2693,3.195,3.195,8800.0],["1997-04-18",3.2693,3.3064,3.2693,3.3064,12200.0],["1997-04-21",3.3436,3.3436,3.2321,3.2321,5400.0],["1997-04-22",3.2321,3.2693,3.1578,3.2321,28000.0],["1997-04-23",3.3064,3.3436,3.195,3.195,34600.0],["1997-04-24",3.195,3.3436,3.195,3.2693,64600.0],["1997-04-25",3.2693,3.3064,3.2321,3.3064,37000.0],["1997-04-28",3.3436,3.3436,3.2693,3.2693,102400.0],["1997-04-29",3.3064,3.3064,3.2321,3.2321,4800.0],["1997-04-30",3.2321,3.2693,3.1578,3.2321,42800.0],["1997-05-01",3.2693,3.2693,3.2321,3.2321,9800.0],["1997-05-02",3.195,3.2321,3.195,3.2321,9200.0],["1997-05-05",3.2321,3.2693,3.1578,3.2693,78400.0],["1997-05-06",3.2693,3.3436,3.2321,3.3436,29800.0],["1997-05-07",3.3807,3.4179,3.3436,3.4179,15400.0],["1997-05-08",3.4179,3.5293,3.4179,3.5108,52200.0],["1997-05-09",3.5479,3.5665,3.4736,3.5293,15600.0],["1997-05-12",3.5294,3.678,3.5294,3.6594,29800.0],["1997-05-13",3.6037,3.6037,3.5665,3.6037,33000.0],["1997-05-14",3.6222,3.6408,3.6037,3.6408,7200.0],["1997-05-15",3.6037,3.6037,3.5293,3.5665,7400.0],["1997-05-16",3.5665,3.5851,3.5665,3.5851,9800.0],["1997-05-19",3.5665,3.5665,3.5293,3.5293,10400.0],["1997-05-20",3.5294,3.5294,3.4922,3.4922,12600.0],["1997-05-21",3.4736,3.6408,3.455,3.6408,38000.0],["1997-05-22",3.5665,3.6037,3.4922,3.5293,17400.0],["1997-05-23",3.5293,3.5293,3.5293,3.5293,16400.0],["1997-05-27",3.4922,3.5665,3.4922,3.5665,38800.0],["1997-05-28",3.6037,3.6037,3.5665,3.6037,4600.0],["1997-05-29",3.6222,3.678,3.5851,3.6408,12800.0],["1997-05-30",3.6408,3.7523,3.6408,3.7523,22800.0],["1997-06-02",3.7151,3.7894,3.7151,3.7523,10200.0],["1997-06-03",3.7708,3.7708,3.6965,3.7151,32600.0],["1997-06-04",3.678,3.7523,3.6408,3.7337,52800.0],["1997-06-05",3.7523,3.8266,3.7151,3.8266,31000.0],["1997-06-06",3.7894,3.7894,3.6965,3.6965,10800.0],["1997-06-09",3.7151,3.7523,3.6037,3.7523,32200.0],["1997-06-10",3.7894,3.808,3.7523,3.808,7400.0],["1997-06-11",3.7894,3.7894,3.5665,3.5665,74600.0],["1997-06-12",3.6037,3.6037,3.3807,3.455,35200.0],["1997-06-13",3.4179,3.6037,3.4179,3.5665,17600.0],["1997-06-16",3.5665,3.6037,3.5293,3.5293,7800.0],["1997-06-17",3.5294,3.678,3.4922,3.678,6800.0],["1997-06-18",3.7151,3.7151,3.6965,3.7151,45600.0],["1997-06-19",3.7523,3.7894,3.7151,3.7894,25400.0],["1997-06-20",3.7894,3.9009,3.7894,3.8637,78800.0],["1997-06-23",3.8637,3.8637,3.7894,3.808,9200.0],["1997-06-24",3.8451,3.8451,3.808,3.8266,5400.0],["1997-06-25",3.7523,3.7523,3.678,3.7337,17400.0],["1997-06-26",3.6965,3.6965,3.6594,3.6594,5200.0],["1997-06-27",3.6965,3.6965,3.6594,3.6965,6400.0],["1997-06-30",3.6965,3.808,3.6965,3.808,15400.0],["1997-07-01",3.7708,3.808,3.7523,3.808,8600.0],["1997-07-02",3.808,3.8266,3.7708,3.7708,25400.0],["1997-07-03",3.7337,3.7337,3.7337,3.7337,600.0],["1997-07-07",3.7337,3.8451,3.678,3.7151,16000.0],["1997-07-08",3.6408,3.678,3.6037,3.678,8400.0],["1997-07-09",3.7151,3.7151,3.7151,3.7151,1000.0],["1997-07-10",3.7337,3.7337,3.5479,3.5479,34600.0],["1997-07-11",3.5665,3.5665,3.4922,3.5293,30600.0],["1997-07-14",3.5293,3.6037,3.4922,3.6037,14000.0],["1997-07-15",3.6037,3.6408,3.5665,3.5851,32400.0],["1997-07-16",3.6222,3.7337,3.6222,3.6408,15400.0],["1997-07-17",3.678,3.7151,3.4922,3.5851,26800.0],["1997-07-18",3.6222,3.7151,3.6037,3.6408,18800.0],["1997-07-21",3.7151,3.9009,3.7151,3.8637,65400.0],["1997-07-22",3.8637,4.1609,3.8637,4.1609,112200.0],["1997-07-23",4.1238,4.2352,4.0123,4.1238,198400.0],["1997-07-24",4.1609,4.1981,4.0866,4.1981,48800.0],["1997-07-25",4.1609,4.1981,4.1238,4.1609,77800.0],["1997-07-28",4.2352,4.2352,4.1609,4.1609,43600.0],["1997-07-29",4.1609,4.1981,4.1238,4.1609,51200.0],["1997-07-30",4.1609,4.1981,4.1238,4.1609,29200.0],["1997-07-31",4.1609,4.2166,4.1238,4.1795,33600.0],["1997-08-01",4.1609,4.1609,4.1423,4.1609,39200.0],["1997-08-04",4.1238,4.1609,3.938,3.9752,45000.0],["1997-08-05",3.9752,3.9752,3.938,3.9752,33000.0],["1997-08-06",3.9009,3.9009,3.8637,3.9009,25400.0],["1997-08-07",3.8266,3.938,3.8266,3.9009,16600.0],["1997-08-08",3.8637,4.0123,3.8451,3.8451,24000.0],["1997-08-11",3.8823,3.9009,3.8637,3.8637,4400.0],["1997-08-12",3.8266,3.9009,3.8266,3.8637,12000.0],["1997-08-13",3.8823,3.8823,3.7708,3.8823,9800.0],["1997-08-14",3.8637,3.8823,3.8266,3.8451,9000.0],["1997-08-15",3.8823,3.8823,3.808,3.808,6800.0],["1997-08-18",3.7894,3.7894,3.7151,3.7894,7000.0],["1997-08-19",3.8266,3.9009,3.8266,3.9009,3000.0],["1997-08-20",3.9009,3.9937,3.8637,3.9937,11400.0],["1997-08-21",4.0309,4.0309,4.0309,4.0309,1000.0],["1997-08-22",4.0123,4.0309,3.9194,3.9194,27200.0],["1997-08-25",3.9009,3.9009,3.7894,3.7894,46800.0],["1997-08-26",3.7523,3.7523,3.7151,3.7523,2400.0],["1997-08-27",3.7894,3.8637,3.7894,3.8266,145000.0],["1997-08-28",3.8266,3.9752,3.7894,3.938,79400.0],["1997-08-29",3.8637,3.9566,3.8637,3.938,4600.0],["1997-09-02",3.9009,4.0123,3.9009,4.0123,11800.0],["1997-09-03",4.0123,4.0123,3.938,3.9752,9600.0],["1997-09-04",3.9752,3.9752,3.9009,3.9009,5400.0],["1997-09-05",3.938,3.9752,3.938,3.938,3400.0],["1997-09-08",3.9009,3.9009,3.8637,3.9009,5800.0],["1997-09-09",3.938,4.0495,3.938,4.0495,41800.0],["1997-09-10",4.068,4.068,3.9937,4.0123,10200.0],["1997-09-11",3.9752,3.9752,3.9009,3.938,4800.0],["1997-09-12",3.938,3.938,3.9009,3.9009,2400.0],["1997-09-15",3.938,3.9752,3.8637,3.8823,7200.0],["1997-09-16",3.8823,3.938,3.7894,3.938,36400.0],["1997-09-17",3.9009,3.9009,3.8266,3.8637,18000.0],["1997-09-18",3.8637,3.9009,3.8266,3.9009,15400.0],["1997-09-19",3.8637,3.9752,3.8637,3.9752,18000.0],["1997-09-22",4.0123,4.0866,4.0123,4.0495,7600.0],["1997-09-23",4.0495,4.0495,3.8637,3.9752,18600.0],["1997-09-24",4.0123,4.0866,4.0123,4.0866,5400.0],["1997-09-25",4.0866,4.1238,4.0495,4.1238,7200.0],["1997-09-26",4.0866,4.2724,4.0866,4.2352,49000.0],["1997-09-29",4.1609,4.1609,4.0866,4.1238,39600.0],["1997-09-30",4.1981,4.1981,4.0866,4.0866,18000.0],["1997-10-01",4.1238,4.1238,4.0123,4.0123,5600.0],["1997-10-02",4.0123,4.0123,4.0123,4.0123,0.0],["1997-10-03",3.9752,4.1238,3.938,4.1238,23000.0],["1997-10-06",4.1609,4.1981,4.0866,4.1609,101800.0],["1997-10-07",4.1981,4.1981,4.1609,4.1609,22800.0],["1997-10-08",4.1609,4.1981,4.1238,4.1609,28400.0],["1997-10-09",4.1238,4.1238,3.9752,4.0123,13400.0],["1997-10-10",4.0123,4.0123,3.9752,3.9752,600.0],["1997-10-13",4.0495,4.1238,4.0123,4.0866,8200.0],["1997-10-14",4.1238,4.1609,4.0495,4.1238,17200.0],["1997-10-15",4.1238,4.1238,4.1238,4.1238,2400.0],["1997-10-16",4.0866,4.1238,4.0123,4.0123,7200.0],["1997-10-17",4.0309,4.0309,3.8266,3.8637,35200.0],["1997-10-20",3.8266,3.8266,3.7523,3.7523,17200.0],["1997-10-21",3.8637,3.8637,3.8266,3.8266,6600.0],["1997-10-22",3.8266,3.8823,3.7894,3.8823,12400.0],["1997-10-23",3.9009,3.9009,3.7523,3.7894,22200.0],["1997-10-24",3.7894,3.7894,3.5293,3.7708,58200.0],["1997-10-27",3.7708,3.7708,3.5293,3.5851,37600.0],["1997-10-28",3.5665,3.5665,3.5293,3.5293,26600.0],["1997-10-29",3.4922,3.5293,3.455,3.5293,28000.0],["1997-10-30",3.5293,3.5293,3.3064,3.3436,38000.0],["1997-10-31",3.3807,3.3993,3.3436,3.3622,14200.0],["1997-11-03",3.325,3.3993,3.3064,3.3436,49200.0],["1997-11-04",3.3064,3.325,3.2693,3.2879,14200.0],["1997-11-05",3.3064,3.4922,3.3064,3.4922,30000.0],["1997-11-06",3.5293,3.5293,3.4922,3.5293,13400.0],["1997-11-07",3.455,3.455,3.4365,3.4365,3200.0],["1997-11-10",3.455,3.455,3.4179,3.455,7400.0],["1997-11-11",3.4179,3.5665,3.4179,3.5665,6800.0],["1997-11-12",3.5665,3.6408,3.5293,3.5665,70000.0],["1997-11-13",3.6037,3.6408,3.5665,3.5851,15000.0],["1997-11-14",3.6037,3.7151,3.6037,3.678,49200.0],["1997-11-17",3.6408,3.7151,3.6408,3.678,3800.0],["1997-11-18",3.6408,3.6594,3.6037,3.6037,5600.0],["1997-11-19",3.6037,3.6408,3.6037,3.6408,1400.0],["1997-11-20",3.6408,3.678,3.6037,3.678,11400.0],["1997-11-21",3.6408,3.7151,3.6408,3.6408,1800.0],["1997-11-24",3.6408,3.7151,3.6408,3.6965,5000.0],["1997-11-25",3.678,3.7523,3.678,3.678,4400.0],["1997-11-26",3.678,3.7523,3.6594,3.7523,6800.0],["1997-11-28",3.7894,3.7894,3.7894,3.7894,1000.0],["1997-12-01",3.8266,3.8266,3.7151,3.7894,10400.0],["1997-12-02",3.7523,3.7523,3.7151,3.7523,8800.0],["1997-12-03",3.7894,3.8637,3.7894,3.8266,24800.0],["1997-12-04",3.8266,3.8637,3.8266,3.8266,31800.0],["1997-12-05",3.8266,3.8637,3.7523,3.8637,70400.0],["1997-12-08",3.8266,3.8266,3.7894,3.808,2600.0],["1997-12-09",3.7708,3.7894,3.7523,3.7894,6200.0],["1997-12-10",3.8266,3.8266,3.7523,3.8266,12600.0],["1997-12-11",3.8637,3.8637,3.7523,3.7894,16400.0],["1997-12-12",3.7523,3.7523,3.7523,3.7523,200.0],["1997-12-15",3.7523,3.7523,3.7151,3.7151,7600.0],["1997-12-16",3.678,3.7151,3.678,3.678,1200.0],["1997-12-17",3.7151,3.7151,3.6408,3.6408,5600.0],["1997-12-18",3.678,3.678,3.6408,3.678,4000.0],["1997-12-19",3.6408,3.678,3.6037,3.6408,11400.0],["1997-12-22",3.678,3.678,3.6037,3.6408,10200.0],["1997-12-23",3.6408,3.678,3.6408,3.678,8800.0],["1997-12-24",3.6408,3.678,3.6408,3.6408,5000.0],["1997-12-26",3.678,3.678,3.6408,3.6408,3200.0],["1997-12-29",3.6408,3.678,3.6408,3.678,3400.0],["1997-12-30",3.678,3.8266,3.678,3.8266,13800.0],["1997-12-31",3.8637,3.8637,3.7151,3.7894,12200.0],["1998-01-02",3.7523,3.7523,3.7337,3.7523,3200.0],["1998-01-05",3.7151,3.7151,3.7151,3.7151,600.0],["1998-01-06",3.7523,3.7523,3.7337,3.7337,9600.0],["1998-01-07",3.7337,3.7523,3.7151,3.7337,23400.0],["1998-01-08",3.7523,3.808,3.7151,3.7151,73000.0],["1998-01-09",3.7151,3.7523,3.678,3.7523,103000.0],["1998-01-12",3.6037,3.6037,3.5665,3.5665,46000.0],["1998-01-13",3.678,3.7151,3.678,3.7151,12800.0],["1998-01-14",3.678,3.7894,3.678,3.7894,5000.0],["1998-01-15",3.808,3.808,3.7151,3.7151,7000.0],["1998-01-16",3.7523,3.8266,3.7523,3.808,7600.0],["1998-01-20",3.808,3.808,3.7708,3.7708,2400.0],["1998-01-21",3.7708,3.8637,3.7708,3.7894,28600.0],["1998-01-22",3.7523,3.7894,3.7523,3.7894,3800.0],["1998-01-23",3.7523,3.7523,3.7151,3.7151,5400.0],["1998-01-26",3.7151,3.7523,3.7151,3.7151,5000.0],["1998-01-27",3.7151,3.7894,3.7151,3.7708,18800.0],["1998-01-28",3.7708,3.7894,3.678,3.7151,14400.0],["1998-01-29",3.7523,3.7523,3.6408,3.6408,53000.0],["1998-01-30",3.678,3.7151,3.678,3.7151,5600.0],["1998-02-02",3.678,3.678,3.6037,3.6037,10800.0],["1998-02-03",3.6037,3.6408,3.6037,3.6408,3400.0],["1998-02-04",3.6222,3.6965,3.6222,3.6594,4400.0],["1998-02-05",3.6594,3.6594,3.6594,3.6594,2000.0],["1998-02-06",3.6222,3.678,3.6037,3.678,12600.0],["1998-02-09",3.6594,3.7337,3.6594,3.6965,12000.0],["1998-02-10",3.7151,3.7708,3.7151,3.7708,6200.0],["1998-02-11",3.7523,3.8266,3.7523,3.8266,7400.0],["1998-02-12",3.8451,3.8637,3.7894,3.8266,20800.0],["1998-02-13",3.8266,3.8637,3.7151,3.7523,37200.0],["1998-02-17",3.7151,3.7708,3.678,3.7708,26200.0],["1998-02-18",3.7894,3.9009,3.7894,3.9009,69800.0],["1998-02-19",3.938,3.9752,3.8637,3.938,183200.0],["1998-02-20",3.9009,3.9009,3.8266,3.8637,69800.0],["1998-02-23",3.8637,3.8637,3.8451,3.8451,100600.0],["1998-02-24",3.808,3.8451,3.7523,3.808,15000.0],["1998-02-25",3.8451,3.9009,3.8451,3.9009,42800.0],["1998-02-26",3.9009,3.9009,3.8823,3.8823,9600.0],["1998-02-27",3.8451,3.8637,3.8451,3.8451,5600.0],["1998-03-02",3.8637,3.8637,3.808,3.808,9400.0],["1998-03-03",3.8451,3.8637,3.808,3.808,6800.0],["1998-03-04",3.808,3.8451,3.808,3.8451,2200.0],["1998-03-05",3.8266,3.8451,3.8266,3.8451,2400.0],["1998-03-06",3.808,3.808,3.808,3.808,800.0],["1998-03-09",3.7894,3.7894,3.7523,3.7894,2200.0],["1998-03-10",3.7708,3.7708,3.7151,3.7523,5800.0],["1998-03-11",3.7894,3.8637,3.7894,3.8637,53800.0],["1998-03-12",3.8637,3.9009,3.8266,3.8637,52600.0],["1998-03-13",3.8266,3.8637,3.7894,3.8266,28800.0],["1998-03-16",3.8451,3.8637,3.7894,3.7894,17800.0],["1998-03-17",3.8266,3.8266,3.8266,3.8266,2400.0],["1998-03-18",3.7894,3.8266,3.7894,3.8266,6000.0],["1998-03-19",3.7894,3.8266,3.7894,3.808,16400.0],["1998-03-20",3.808,3.808,3.7151,3.7337,12000.0],["1998-03-23",3.6965,3.7523,3.6965,3.7151,42200.0],["1998-03-24",3.678,3.7151,3.6408,3.678,30000.0],["1998-03-25",3.7151,3.7151,3.6408,3.6408,26400.0],["1998-03-26",3.6037,3.6037,3.5293,3.5665,107200.0],["1998-03-27",3.5294,3.678,3.5294,3.678,81400.0],["1998-03-30",3.6594,3.678,3.4922,3.5665,63600.0],["1998-03-31",3.6037,3.7894,3.5665,3.7708,142600.0],["1998-04-01",3.7523,3.938,3.7523,3.9009,113800.0],["1998-04-02",3.938,4.0123,3.9009,4.0123,14600.0],["1998-04-03",4.0123,4.0866,3.9752,4.0495,27400.0],["1998-04-06",4.0866,4.0866,3.9752,4.0495,34000.0],["1998-04-07",4.0495,4.1238,4.0495,4.1052,44200.0],["1998-04-08",4.1609,4.2352,4.1609,4.1609,30600.0],["1998-04-09",4.1238,4.1609,4.1238,4.1609,9600.0],["1998-04-13",4.1238,4.1795,4.1238,4.1423,12800.0],["1998-04-14",4.1052,4.1609,4.0495,4.1609,15200.0],["1998-04-15",4.1609,4.1609,4.1238,4.1609,9800.0],["1998-04-16",4.1795,4.1981,4.1423,4.1609,22200.0],["1998-04-17",4.1609,4.1609,4.0866,4.1238,2400.0],["1998-04-20",4.0866,4.1609,4.0866,4.1609,16800.0],["1998-04-21",4.1981,4.3467,4.1981,4.3095,36800.0],["1998-04-22",4.2909,4.421,4.2724,4.3281,15000.0],["1998-04-23",4.3281,4.3281,4.2724,4.2724,9800.0],["1998-04-24",4.2724,4.2724,4.2724,4.2724,0.0],["1998-04-27",4.2352,4.2352,4.0866,4.1609,9400.0],["1998-04-28",4.1238,4.1795,4.1238,4.1609,2000.0],["1998-04-29",4.1795,4.2352,4.1795,4.1981,2600.0],["1998-04-30",4.2352,4.3467,4.2352,4.3467,13600.0],["1998-05-01",4.3095,4.3838,4.3095,4.3467,14600.0],["1998-05-04",4.3281,4.4396,4.3281,4.4396,9000.0],["1998-05-05",4.4581,4.4581,4.4396,4.4396,75000.0],["1998-05-06",4.4767,4.4767,4.4396,4.4581,19200.0],["1998-05-07",4.4581,4.4581,4.421,4.4581,10800.0],["1998-05-08",4.4581,4.4581,4.4396,4.4396,10200.0],["1998-05-11",4.4767,4.4767,4.4396,4.4581,8200.0],["1998-05-12",4.4396,4.4767,4.4396,4.4581,14400.0],["1998-05-13",4.421,4.4396,4.3838,4.4396,11400.0],["1998-05-14",4.4396,4.4953,4.4396,4.4953,8000.0],["1998-05-15",4.4953,4.4953,4.4581,4.4953,9800.0],["1998-05-18",4.4953,4.4953,4.421,4.4396,35000.0],["1998-05-19",4.4396,4.4396,4.4396,4.4396,400.0],["1998-05-20",4.421,4.4581,4.421,4.4581,14600.0],["1998-05-21",4.4953,4.4953,4.421,4.4581,10200.0],["1998-05-22",4.421,4.4581,4.421,4.4581,17800.0],["1998-05-26",4.4953,4.4953,4.4581,4.4581,9000.0],["1998-05-27",4.421,4.4953,4.3838,4.421,33000.0],["1998-05-28",4.3838,4.3838,4.3467,4.3467,2600.0],["1998-05-29",4.3467,4.3838,4.3467,4.3838,4000.0],["1998-06-01",4.3838,4.3838,4.3838,4.3838,4000.0],["1998-06-02",4.421,4.4581,4.421,4.4581,1200.0],["1998-06-03",4.421,4.4953,4.3838,4.4953,32400.0],["1998-06-04",4.4581,4.4581,4.3838,4.3838,10600.0],["1998-06-05",4.4396,4.4396,4.4024,4.4024,22600.0],["1998-06-08",4.3652,4.3652,4.3095,4.3095,29400.0],["1998-06-09",4.3095,4.3281,4.2724,4.3281,12200.0],["1998-06-10",4.3281,4.4024,4.3281,4.4024,1600.0],["1998-06-11",4.3838,4.3838,4.3467,4.3467,3400.0],["1998-06-12",4.3281,4.3281,4.3095,4.3095,18000.0],["1998-06-15",4.2724,4.3281,4.2724,4.3095,21200.0],["1998-06-16",4.3095,4.3838,4.3095,4.3467,10000.0],["1998-06-17",4.3838,4.4024,4.3838,4.4024,2400.0],["1998-06-18",4.4396,4.4396,4.3652,4.3652,2000.0],["1998-06-19",4.3467,4.3467,4.3281,4.3281,2600.0],["1998-06-22",4.3095,4.3095,4.3095,4.3095,10000.0],["1998-06-23",4.3095,4.3838,4.3095,4.3838,13000.0],["1998-06-24",4.3467,4.3467,4.3467,4.3467,400.0],["1998-06-25",4.3838,4.3838,4.3467,4.3467,4400.0],["1998-06-26",4.3467,4.3467,4.3467,4.3467,0.0],["1998-06-29",4.3838,4.3838,4.3838,4.3838,2200.0],["1998-06-30",4.4396,4.4396,4.4396,4.4396,9000.0],["1998-07-01",4.4581,4.4581,4.4581,4.4581,200.0],["1998-07-02",4.421,4.421,4.3838,4.3838,1400.0],["1998-07-06",4.3467,4.3838,4.3467,4.3467,3600.0],["1998-07-07",4.3467,4.3467,4.3095,4.3095,7800.0],["1998-07-08",4.3095,4.3095,4.3095,4.3095,800.0],["1998-07-09",4.3095,4.3095,4.3095,4.3095,1200.0],["1998-07-10",4.3095,4.3467,4.3095,4.3095,6600.0],["1998-07-13",4.3467,4.3467,4.3467,4.3467,200.0],["1998-07-14",4.3095,4.3095,4.3095,4.3095,3200.0],["1998-07-15",4.3095,4.3095,4.3095,4.3095,400.0],["1998-07-16",4.2724,4.2724,4.0495,4.1238,40800.0],["1998-07-17",4.0866,4.1423,4.0495,4.1423,28600.0],["1998-07-20",4.1052,4.1609,4.1052,4.1238,12600.0],["1998-07-21",4.0866,4.0866,4.0123,4.0866,7600.0],["1998-07-22",4.0495,4.1052,4.0495,4.1052,9000.0],["1998-07-23",4.068,4.068,3.9937,3.9937,4200.0],["1998-07-24",3.9937,3.9937,3.9194,3.9937,67600.0],["1998-07-27",3.9937,4.0866,3.938,4.0866,13400.0],["1998-07-28",4.0495,4.0495,4.0123,4.0309,3200.0],["1998-07-29",4.0123,4.0495,4.0123,4.0495,2200.0],["1998-07-30",4.0866,4.1609,4.0495,4.1609,16800.0],["1998-07-31",4.1609,4.1609,4.1238,4.1609,14000.0],["1998-08-03",4.1609,4.2352,4.1238,4.2352,36400.0],["1998-08-04",4.1981,4.2352,4.0866,4.1238,20600.0],["1998-08-05",4.0866,4.0866,4.0123,4.0123,13000.0],["1998-08-06",4.0495,4.1609,4.0495,4.068,137400.0],["1998-08-07",4.0866,4.0866,4.0495,4.0495,5800.0],["1998-08-10",4.0123,4.0123,3.938,3.938,30000.0],["1998-08-11",3.9009,3.9009,3.8637,3.8637,12000.0],["1998-08-12",3.8637,3.8637,3.8266,3.8266,10400.0],["1998-08-13",3.7894,3.8266,3.7894,3.8266,1600.0],["1998-08-14",3.7894,3.7894,3.7151,3.7151,27200.0],["1998-08-17",3.6594,3.678,3.6408,3.6594,6600.0],["1998-08-18",3.6408,3.678,3.6037,3.6037,9400.0],["1998-08-19",3.6037,3.6965,3.6037,3.678,6800.0],["1998-08-20",3.6408,3.7151,3.6408,3.7151,5000.0],["1998-08-21",3.678,3.678,3.678,3.678,1800.0],["1998-08-24",3.7151,3.7894,3.7151,3.7894,6800.0],["1998-08-25",3.7894,3.8637,3.7708,3.8637,21400.0],["1998-08-26",3.8637,3.8637,3.7523,3.7523,5800.0],["1998-08-27",3.7151,3.7151,3.678,3.7151,2800.0],["1998-08-28",3.7523,3.7523,3.6408,3.6408,5200.0],["1998-08-31",3.6037,3.6037,3.5293,3.5293,29600.0],["1998-09-01",3.4922,3.4922,3.3807,3.4365,16400.0],["1998-09-02",3.4736,3.5665,3.4736,3.5665,20800.0],["1998-09-03",3.5293,3.5851,3.5293,3.5851,72400.0],["1998-09-04",3.5479,3.5665,3.5479,3.5665,25400.0],["1998-09-08",3.5294,3.5665,3.4922,3.4922,15200.0],["1998-09-09",3.5293,3.5665,3.5293,3.5665,14400.0],["1998-09-10",3.5665,3.5665,3.5293,3.5665,21000.0],["1998-09-11",3.5851,3.5851,3.5293,3.5851,18000.0],["1998-09-14",3.5665,3.6222,3.5665,3.6222,5800.0],["1998-09-15",3.7151,3.7894,3.7151,3.7523,13800.0],["1998-09-16",3.7151,3.7894,3.7151,3.7523,11600.0],["1998-09-17",3.7151,3.7523,3.7151,3.7151,29400.0],["1998-09-18",3.7151,3.7151,3.678,3.678,2400.0],["1998-09-21",3.6594,3.6594,3.6594,3.6594,3800.0],["1998-09-22",3.6965,3.7151,3.6408,3.6408,24400.0],["1998-09-23",3.6037,3.6037,3.5665,3.5665,5000.0],["1998-09-24",3.6037,3.678,3.6037,3.678,3600.0],["1998-09-25",3.678,3.678,3.678,3.678,0.0],["1998-09-28",3.6408,3.678,3.6408,3.6408,800.0],["1998-09-29",3.6037,3.6037,3.5665,3.5851,9200.0],["1998-09-30",3.5851,3.6408,3.5851,3.6408,3000.0],["1998-10-01",3.678,3.678,3.6037,3.6594,7600.0],["1998-10-02",3.6222,3.6222,3.5665,3.5665,5600.0],["1998-10-05",3.5665,3.5665,3.5293,3.5293,101200.0],["1998-10-06",3.5294,3.5294,3.4922,3.4922,6200.0],["1998-10-07",3.4922,3.4922,3.4179,3.4179,23600.0],["1998-10-08",3.3807,3.3807,3.2321,3.2321,28400.0],["1998-10-09",3.2321,3.2321,3.1207,3.1578,10800.0],["1998-10-12",3.1207,3.1207,3.0835,3.0835,4000.0],["1998-10-13",3.0092,3.1207,3.0092,3.0835,12000.0],["1998-10-14",3.0835,3.0835,3.0835,3.0835,7200.0],["1998-10-15",3.0835,3.0835,3.0835,3.0835,4200.0],["1998-10-16",3.0835,3.1207,3.0835,3.0835,17000.0],["1998-10-19",3.0835,3.1207,3.0835,3.1207,2400.0],["1998-10-20",3.1578,3.2321,3.1578,3.2321,9600.0],["1998-10-21",3.2321,3.2321,3.195,3.195,8800.0],["1998-10-22",3.1578,3.2693,3.1207,3.195,32000.0],["1998-10-23",3.2321,3.325,3.195,3.325,21800.0],["1998-10-26",3.3622,3.4179,3.3436,3.3807,11800.0],["1998-10-27",3.3807,3.4179,3.325,3.3436,46200.0],["1998-10-28",3.3436,3.3436,3.3436,3.3436,4600.0],["1998-10-29",3.3064,3.3993,3.3064,3.3807,23000.0],["1998-10-30",3.4179,3.4179,3.3807,3.4179,11000.0],["1998-11-02",3.4179,3.4922,3.4179,3.4922,25800.0],["1998-11-03",3.5293,3.5665,3.5293,3.5293,62800.0],["1998-11-04",3.5665,3.7894,3.5665,3.7894,48400.0],["1998-11-05",3.8266,3.8266,3.7894,3.808,18400.0],["1998-11-06",3.7708,3.808,3.7708,3.7894,3400.0],["1998-11-09",3.8266,3.8266,3.7894,3.7894,2400.0],["1998-11-10",3.7523,3.7523,3.7523,3.7523,200.0],["1998-11-11",3.7151,3.7151,3.678,3.678,17000.0],["1998-11-12",3.6408,3.7151,3.6408,3.7151,4600.0],["1998-11-13",3.678,3.7151,3.678,3.7151,7200.0],["1998-11-16",3.7151,3.7151,3.7151,3.7151,0.0],["1998-11-17",3.678,3.7151,3.678,3.7151,3200.0],["1998-11-18",3.678,3.7151,3.678,3.678,21200.0],["1998-11-19",3.6965,3.7151,3.6965,3.7151,6800.0],["1998-11-20",3.7894,3.7894,3.7151,3.7151,8000.0],["1998-11-23",3.7523,3.7523,3.7151,3.7523,21600.0],["1998-11-24",3.7151,3.7151,3.6594,3.6965,12800.0],["1998-11-25",3.7151,3.7151,3.6408,3.678,9800.0],["1998-11-27",3.678,3.7151,3.6408,3.678,9800.0],["1998-11-30",3.678,3.678,3.6408,3.6408,5800.0],["1998-12-01",3.678,3.7151,3.6037,3.7151,9600.0],["1998-12-02",3.7337,3.7337,3.6594,3.6594,16200.0],["1998-12-03",3.6222,3.6594,3.6222,3.6594,2800.0],["1998-12-04",3.678,3.678,3.6408,3.678,34800.0],["1998-12-07",3.6965,3.6965,3.6408,3.6594,2600.0],["1998-12-08",3.6408,3.678,3.6408,3.678,3200.0],["1998-12-09",3.6408,3.6408,3.6408,3.6408,400.0],["1998-12-10",3.678,3.678,3.6408,3.6408,6800.0],["1998-12-11",3.6037,3.6037,3.5665,3.5665,5200.0],["1998-12-14",3.5665,3.5665,3.4922,3.5108,7800.0],["1998-12-15",3.4736,3.5479,3.4736,3.5479,4000.0],["1998-12-16",3.5851,3.5851,3.5293,3.5293,6400.0],["1998-12-17",3.4922,3.5665,3.4922,3.5665,5400.0],["1998-12-18",3.5665,3.5665,3.5293,3.5479,62600.0],["1998-12-21",3.5294,3.5294,3.455,3.455,9400.0],["1998-12-22",3.4922,3.5665,3.455,3.455,8000.0],["1998-12-23",3.4365,3.455,3.4179,3.455,26600.0],["1998-12-24",3.4179,3.4179,3.4179,3.4179,1000.0],["1998-12-28",3.455,3.455,3.455,3.455,800.0],["1998-12-29",3.4179,3.5108,3.4179,3.5108,12800.0],["1998-12-30",3.4922,3.5294,3.455,3.455,5400.0],["1998-12-31",3.4179,3.4922,3.4179,3.455,16400.0],["1999-01-04",3.4922,3.4922,3.3993,3.455,51600.0],["1999-01-05",3.4922,3.6408,3.4922,3.5293,25400.0],["1999-01-06",3.4922,3.5665,3.4922,3.5293,30000.0],["1999-01-07",3.4922,3.7151,3.4922,3.7151,167200.0],["1999-01-08",3.7151,3.7151,3.6037,3.6037,87200.0],["1999-01-11",3.6037,3.6037,3.5665,3.5665,27200.0],["1999-01-12",3.6037,3.6037,3.5293,3.5293,83000.0],["1999-01-13",3.4922,3.4922,3.4179,3.4922,25200.0],["1999-01-14",3.455,3.5293,3.455,3.5293,9400.0],["1999-01-15",3.5665,3.7151,3.5665,3.7151,38400.0],["1999-01-19",3.678,3.678,3.6408,3.678,2400.0],["1999-01-20",3.7151,3.7337,3.678,3.7337,13400.0],["1999-01-21",3.6965,3.7337,3.6594,3.6594,16000.0],["1999-01-22",3.6222,3.6222,3.4922,3.5293,6800.0],["1999-01-25",3.4922,3.7523,3.4922,3.7523,31400.0],["1999-01-26",3.7151,3.7151,3.7151,3.7151,1000.0],["1999-01-27",3.7523,3.7523,3.6408,3.6408,7000.0],["1999-01-28",3.678,3.7523,3.678,3.7151,4800.0],["1999-01-29",3.678,3.7523,3.678,3.7523,3600.0],["1999-02-01",3.7894,3.7894,3.7523,3.7894,39200.0],["1999-02-02",3.7894,3.7894,3.7151,3.7151,6800.0],["1999-02-03",3.678,3.7151,3.678,3.6965,2200.0],["1999-02-04",3.6594,3.6594,3.6594,3.6594,1800.0],["1999-02-05",3.6594,3.6965,3.6594,3.678,4000.0],["1999-02-08",3.678,3.678,3.6594,3.6594,6000.0],["1999-02-09",3.6037,3.6408,3.5293,3.5665,60800.0],["1999-02-10",3.5294,3.6594,3.5294,3.6594,36400.0],["1999-02-11",3.6222,3.7151,3.6222,3.678,56800.0],["1999-02-12",3.678,3.678,3.6408,3.678,17400.0],["1999-02-16",3.678,3.7151,3.6408,3.678,51200.0],["1999-02-17",3.6594,3.6965,3.6594,3.678,5800.0],["1999-02-18",3.678,3.678,3.6037,3.6037,8800.0],["1999-02-19",3.6408,3.6408,3.5851,3.5851,3800.0],["1999-02-22",3.6408,3.6408,3.5665,3.5665,19800.0],["1999-02-23",3.5665,3.6222,3.5665,3.6037,29200.0],["1999-02-24",3.5665,3.6037,3.5665,3.5665,6000.0],["1999-02-25",3.5294,3.5665,3.4922,3.4922,21800.0],["1999-02-26",3.4922,3.5851,3.4922,3.5851,16200.0],["1999-03-01",3.5851,3.5851,3.5851,3.5851,2800.0],["1999-03-02",3.5665,3.5851,3.5479,3.5851,1800.0],["1999-03-03",3.5851,3.5851,3.5108,3.5108,28200.0],["1999-03-04",3.4922,3.5665,3.4922,3.5665,24000.0],["1999-03-05",3.6037,3.6408,3.5665,3.6408,6600.0],["1999-03-08",3.678,3.678,3.678,3.678,3200.0],["1999-03-09",3.678,3.7151,3.678,3.6965,9000.0],["1999-03-10",3.7151,3.7151,3.7151,3.7151,23400.0],["1999-03-11",3.678,3.678,3.678,3.678,9800.0],["1999-03-12",3.678,3.678,3.6408,3.6408,4000.0],["1999-03-15",3.6037,3.678,3.5665,3.678,20000.0],["1999-03-16",3.6408,3.6408,3.6408,3.6408,3200.0],["1999-03-17",3.6037,3.6037,3.5665,3.5665,5400.0],["1999-03-18",3.5665,3.5665,3.5665,3.5665,13400.0],["1999-03-19",3.5665,3.5665,3.5665,3.5665,14400.0],["1999-03-22",3.5665,3.5665,3.5665,3.5665,4400.0],["1999-03-23",3.5665,3.5851,3.5665,3.5665,16800.0],["1999-03-24",3.5294,3.5294,3.4922,3.4922,20000.0],["1999-03-25",3.455,3.455,3.4179,3.4179,11400.0],["1999-03-26",3.3807,3.455,3.3807,3.4365,46600.0],["1999-03-29",3.3993,3.4922,3.3993,3.4922,11800.0],["1999-03-30",3.455,3.455,3.455,3.455,3200.0],["1999-03-31",3.4179,3.455,3.3807,3.3807,42600.0],["1999-04-01",3.4179,3.4922,3.4179,3.4922,8000.0],["1999-04-05",3.4922,3.5665,3.455,3.5665,15400.0],["1999-04-06",3.6037,3.678,3.6037,3.678,31000.0],["1999-04-07",3.7151,3.7151,3.678,3.678,28200.0],["1999-04-08",3.678,3.678,3.678,3.678,800.0],["1999-04-09",3.7151,3.7151,3.6408,3.6408,10200.0],["1999-04-12",3.6037,3.6037,3.455,3.455,8000.0],["1999-04-13",3.455,3.455,3.455,3.455,15200.0],["1999-04-14",3.4179,3.4179,3.3622,3.3622,21800.0],["1999-04-15",3.325,3.3436,3.3064,3.3436,16200.0],["1999-04-16",3.3807,3.4179,3.3436,3.3807,40600.0],["1999-04-19",3.3807,3.4179,3.3807,3.4179,14400.0],["1999-04-20",3.3807,3.4179,3.3807,3.3807,9200.0],["1999-04-21",3.3436,3.4179,3.3436,3.3807,7200.0],["1999-04-22",3.4922,3.5665,3.4922,3.5293,41000.0],["1999-04-23",3.5479,3.5665,3.5293,3.5665,6000.0],["1999-04-26",3.6408,3.7151,3.6408,3.678,36000.0],["1999-04-27",3.678,3.7894,3.678,3.7894,22800.0],["1999-04-28",3.7523,3.7894,3.7337,3.7894,5000.0],["1999-04-29",3.7894,3.938,3.7894,3.8637,40000.0],["1999-04-30",3.7894,3.9009,3.7894,3.8266,7400.0],["1999-05-03",3.8266,3.8266,3.8266,3.8266,4000.0],["1999-05-04",3.7894,3.7894,3.7523,3.7523,18000.0],["1999-05-05",3.7523,3.7523,3.7523,3.7523,800.0],["1999-05-06",3.7523,3.7523,3.7523,3.7523,200.0],["1999-05-07",3.7708,3.7894,3.7708,3.7894,2400.0],["1999-05-10",3.7894,3.7894,3.7523,3.7523,11000.0],["1999-05-11",3.7523,3.8451,3.7523,3.7708,23000.0],["1999-05-12",3.7337,3.7894,3.7337,3.7894,11600.0],["1999-05-13",3.7523,3.7894,3.7523,3.7894,3400.0],["1999-05-14",3.7894,3.7894,3.7708,3.7708,75200.0],["1999-05-17",3.7708,3.7894,3.7708,3.7894,11600.0],["1999-05-18",3.8266,3.8637,3.7523,3.7523,139000.0],["1999-05-19",3.7523,3.8266,3.7523,3.8266,13400.0],["1999-05-20",3.8451,3.8637,3.7894,3.7894,11600.0],["1999-05-21",3.7708,3.7894,3.7708,3.7894,23400.0],["1999-05-24",3.8266,3.8451,3.8266,3.8451,2200.0],["1999-05-25",3.8637,3.8823,3.8637,3.8637,27400.0],["1999-05-26",3.8637,3.8637,3.8451,3.8451,14400.0],["1999-05-27",3.808,3.8451,3.808,3.8451,21200.0],["1999-05-28",3.808,3.808,3.808,3.808,600.0],["1999-06-01",3.7894,3.7894,3.7708,3.7708,1800.0],["1999-06-02",3.808,3.808,3.7708,3.7708,5000.0],["1999-06-03",3.7523,3.7523,3.7523,3.7523,400.0],["1999-06-04",3.7523,3.7523,3.7337,3.7523,2800.0],["1999-06-07",3.7151,3.7523,3.678,3.7523,15800.0],["1999-06-08",3.7151,3.7523,3.7151,3.7151,16600.0],["1999-06-09",3.7151,3.7523,3.7151,3.7523,6400.0],["1999-06-10",3.7523,3.7523,3.7523,3.7523,0.0],["1999-06-11",3.7337,3.7337,3.7151,3.7337,8400.0],["1999-06-14",3.7523,3.7523,3.7523,3.7523,5200.0],["1999-06-15",3.7523,3.7523,3.7151,3.7151,27400.0],["1999-06-16",3.7151,3.7523,3.6965,3.7523,42200.0],["1999-06-17",3.7894,3.7894,3.7894,3.7894,800.0],["1999-06-18",3.7523,3.7523,3.7523,3.7523,3400.0],["1999-06-21",3.7151,3.7151,3.7151,3.7151,800.0],["1999-06-22",3.7151,3.7151,3.6408,3.7151,11200.0],["1999-06-23",3.678,3.6965,3.678,3.6965,1000.0],["1999-06-24",3.678,3.678,3.678,3.678,8800.0],["1999-06-25",3.6408,3.6408,3.6037,3.6037,30600.0],["1999-06-28",3.6037,3.6037,3.5665,3.6037,7200.0],["1999-06-29",3.5665,3.5665,3.5665,3.5665,600.0],["1999-06-30",3.6037,3.6594,3.6037,3.6594,12600.0],["1999-07-01",3.6594,3.6594,3.6408,3.6408,57800.0],["1999-07-02",3.6037,3.6037,3.6037,3.6037,1800.0],["1999-07-06",3.5851,3.6037,3.5851,3.6037,15200.0],["1999-07-07",3.6037,3.6037,3.5665,3.6037,106200.0],["1999-07-08",3.5665,3.6037,3.5665,3.5665,26600.0],["1999-07-09",3.6037,3.6408,3.6037,3.6037,158200.0],["1999-07-12",3.6037,3.6037,3.6037,3.6037,16800.0],["1999-07-13",3.6037,3.6037,3.5665,3.5665,46200.0],["1999-07-14",3.5665,3.6037,3.5665,3.5665,22600.0],["1999-07-15",3.5293,3.5293,3.5293,3.5293,1000.0],["1999-07-16",3.4922,3.5294,3.4922,3.4922,4200.0],["1999-07-19",3.4922,3.5665,3.4922,3.5665,15600.0],["1999-07-20",3.5665,3.5665,3.5665,3.5665,13400.0],["1999-07-21",3.5665,3.5665,3.5665,3.5665,1600.0],["1999-07-22",3.6037,3.7894,3.6037,3.6037,22400.0],["1999-07-23",3.6408,3.6408,3.5665,3.6037,12600.0],["1999-07-26",3.6037,3.6222,3.6037,3.6037,14000.0],["1999-07-27",3.5851,3.6037,3.5851,3.6037,8600.0],["1999-07-28",3.5851,3.6222,3.5665,3.6037,22800.0],["1999-07-29",3.5851,3.5851,3.5851,3.5851,1000.0],["1999-07-30",3.5851,3.5851,3.5479,3.5479,35200.0],["1999-08-02",3.5665,3.5665,3.5665,3.5665,61200.0],["1999-08-03",3.5479,3.5479,3.5293,3.5479,35000.0],["1999-08-04",3.5479,3.5479,3.5479,3.5479,0.0],["1999-08-05",3.5479,3.5479,3.5479,3.5479,1600.0],["1999-08-06",3.5479,3.5479,3.5479,3.5479,0.0],["1999-08-09",3.5293,3.5293,3.5293,3.5293,3200.0],["1999-08-10",3.5665,3.6037,3.5665,3.5665,7600.0],["1999-08-11",3.5293,3.5293,3.5293,3.5293,68200.0],["1999-08-12",3.5293,3.5293,3.5293,3.5293,5200.0],["1999-08-13",3.5293,3.5293,3.5293,3.5293,0.0],["1999-08-16",3.5293,3.5293,3.5293,3.5293,200.0],["1999-08-17",3.4922,3.4922,3.4922,3.4922,1200.0],["1999-08-18",3.4922,3.4922,3.455,3.455,12000.0],["1999-08-19",3.4179,3.4179,3.4179,3.4179,4000.0],["1999-08-20",3.4179,3.4179,3.4179,3.4179,0.0],["1999-08-23",3.4179,3.4179,3.4179,3.4179,0.0],["1999-08-24",3.3807,3.3807,3.3807,3.3807,1000.0],["1999-08-25",3.4179,3.5665,3.4179,3.5665,16200.0],["1999-08-26",3.5851,3.6222,3.5665,3.6222,43800.0],["1999-08-27",3.6408,3.6408,3.6222,3.6222,30600.0],["1999-08-30",3.6037,3.6037,3.5665,3.5665,4800.0],["1999-08-31",3.5294,3.5294,3.4179,3.4179,10200.0],["1999-09-01",3.455,3.4922,3.4179,3.4365,10200.0],["1999-09-02",3.3993,3.3993,3.3993,3.3993,2800.0],["1999-09-03",3.4365,3.4365,3.3993,3.3993,400.0],["1999-09-07",3.3622,3.3622,3.325,3.325,2200.0],["1999-09-08",3.325,3.325,3.325,3.325,0.0],["1999-09-09",3.3064,3.3064,3.3064,3.3064,2200.0],["1999-09-10",3.3064,3.3064,3.3064,3.3064,1800.0],["1999-09-13",3.3064,3.3064,3.3064,3.3064,4800.0],["1999-09-14",3.3064,3.3064,3.3064,3.3064,800.0],["1999-09-15",3.3436,3.3436,3.3064,3.3064,600.0],["1999-09-16",3.3064,3.3064,3.195,3.195,10400.0],["1999-09-17",3.1207,3.1207,3.1207,3.1207,6000.0],["1999-09-20",3.1207,3.1207,3.1207,3.1207,0.0],["1999-09-21",3.0835,3.0835,3.0835,3.0835,1600.0],["1999-09-22",3.0464,3.0464,3.0464,3.0464,1600.0],["1999-09-23",3.0092,3.0092,3.0092,3.0092,2000.0],["1999-09-24",2.8978,2.8978,2.712,2.712,15200.0],["1999-09-27",2.6749,2.712,2.6749,2.712,5400.0],["1999-09-28",2.6749,2.6749,2.6006,2.6006,4600.0],["1999-09-29",2.6006,2.6006,2.6006,2.6006,13800.0],["1999-09-30",2.5634,2.712,2.5634,2.6935,13000.0],["1999-10-01",2.6563,2.6749,2.6377,2.6749,5200.0],["1999-10-04",2.6563,2.712,2.6563,2.712,2000.0],["1999-10-05",2.6749,2.712,2.6749,2.712,11000.0],["1999-10-06",2.7492,2.7863,2.7492,2.7492,7000.0],["1999-10-07",2.7863,2.7863,2.7678,2.7678,1000.0],["1999-10-08",2.7678,2.7678,2.7678,2.7678,4800.0],["1999-10-11",2.7492,2.7678,2.7492,2.7678,6000.0],["1999-10-12",2.7678,2.7678,2.6749,2.6749,18600.0],["1999-10-13",2.6377,2.6377,2.6377,2.6377,5000.0],["1999-10-14",2.6377,2.6377,2.6006,2.6006,68200.0],["1999-10-15",2.5634,2.5634,2.5448,2.5448,35000.0],["1999-10-18",2.5263,2.5263,2.5077,2.5077,10200.0],["1999-10-19",2.5263,2.5263,2.5077,2.5077,1400.0],["1999-10-20",2.5077,2.5263,2.5077,2.5263,6000.0],["1999-10-21",2.5263,2.6749,2.5263,2.6749,31600.0],["1999-10-22",2.6377,2.6377,2.6377,2.6377,4400.0],["1999-10-25",2.6377,2.6749,2.6006,2.6563,10400.0],["1999-10-26",2.6935,2.6935,2.6935,2.6935,400.0],["1999-10-27",2.6935,2.6935,2.6749,2.6749,800.0],["1999-10-28",2.6749,2.6749,2.6749,2.6749,8200.0],["1999-10-29",2.6749,2.712,2.6749,2.6749,6000.0],["1999-11-01",2.6749,2.6749,2.6749,2.6749,4400.0],["1999-11-02",2.6377,2.6377,2.6377,2.6377,600.0],["1999-11-03",2.6377,2.6377,2.6377,2.6377,0.0],["1999-11-04",2.6749,2.6749,2.6749,2.6749,6400.0],["1999-11-05",2.6377,2.6563,2.6377,2.6377,8800.0],["1999-11-08",2.6006,2.6006,2.5634,2.5634,7400.0],["1999-11-09",2.5634,2.6006,2.5634,2.6006,11000.0],["1999-11-10",2.6006,2.6006,2.6006,2.6006,0.0],["1999-11-11",2.6377,2.6377,2.6377,2.6377,4000.0],["1999-11-12",2.6377,2.6377,2.6377,2.6377,0.0],["1999-11-15",2.6191,2.6191,2.6006,2.6006,6600.0],["1999-11-16",2.6006,2.6191,2.6006,2.6191,20800.0],["1999-11-17",2.6191,2.6191,2.6191,2.6191,0.0],["1999-11-18",2.6006,2.712,2.6006,2.712,16400.0],["1999-11-19",2.7492,2.7863,2.7492,2.7863,3200.0],["1999-11-22",2.7678,2.8235,2.7678,2.8049,8800.0],["1999-11-23",2.7863,2.7863,2.7492,2.7863,9800.0],["1999-11-24",2.7863,2.7863,2.7492,2.7492,2200.0],["1999-11-26",2.7678,2.7678,2.7678,2.7678,1400.0],["1999-11-29",2.7306,2.7678,2.7306,2.7678,4400.0],["1999-11-30",2.8049,2.9164,2.7863,2.8235,18200.0],["1999-12-01",2.7492,2.7863,2.7492,2.7863,5200.0],["1999-12-02",2.7678,2.7678,2.7678,2.7678,800.0],["1999-12-03",2.8049,2.8421,2.8049,2.8235,7400.0],["1999-12-06",2.8606,2.8606,2.8235,2.8235,4200.0],["1999-12-07",2.8235,2.8606,2.8235,2.8606,600.0],["1999-12-08",2.8235,2.8235,2.7863,2.7863,4000.0],["1999-12-09",2.8235,2.8978,2.8235,2.8792,29600.0],["1999-12-10",2.8606,2.8606,2.7863,2.8049,19000.0],["1999-12-13",2.7678,2.7678,2.6935,2.7306,16000.0],["1999-12-14",2.6935,2.7306,2.6935,2.7306,6800.0],["1999-12-15",2.6935,2.712,2.6935,2.712,8400.0],["1999-12-16",2.6749,2.8606,2.6749,2.8606,69000.0],["1999-12-17",2.8235,2.8235,2.8049,2.8049,32000.0],["1999-12-20",2.8049,2.8049,2.7492,2.7492,5400.0],["1999-12-21",2.7492,2.7492,2.712,2.712,4800.0],["1999-12-22",2.712,2.712,2.712,2.712,19400.0],["1999-12-23",2.712,2.712,2.712,2.712,12600.0],["1999-12-27",2.712,2.712,2.712,2.712,27200.0],["1999-12-28",2.7492,2.7492,2.712,2.712,11000.0],["1999-12-29",2.6935,2.7492,2.6935,2.6935,25600.0],["1999-12-30",2.7492,2.7492,2.712,2.712,7200.0],["1999-12-31",2.6749,2.6749,2.6749,2.6749,11800.0],["2000-01-03",2.6749,2.7492,2.6749,2.7492,27000.0],["2000-01-04",2.712,2.712,2.712,2.712,1600.0],["2000-01-05",2.6749,2.6749,2.6749,2.6749,25600.0],["2000-01-06",2.712,2.712,2.712,2.712,7000.0],["2000-01-07",2.712,2.712,2.712,2.712,6200.0],["2000-01-10",2.6749,2.7492,2.6749,2.7492,16800.0],["2000-01-11",2.7492,2.7492,2.7492,2.7492,2400.0],["2000-01-12",2.712,2.712,2.712,2.712,1600.0],["2000-01-13",2.7492,2.7492,2.712,2.712,168800.0],["2000-01-14",2.7492,2.7863,2.7306,2.7306,10000.0],["2000-01-18",2.7306,2.7306,2.7306,2.7306,0.0],["2000-01-19",2.7678,2.8049,2.7678,2.7863,6000.0],["2000-01-20",2.7492,2.7492,2.6935,2.6935,20600.0],["2000-01-21",2.6935,2.7306,2.6935,2.7306,3600.0],["2000-01-24",2.7678,2.7678,2.7678,2.7678,4200.0],["2000-01-25",2.7492,2.7863,2.7492,2.7863,7400.0],["2000-01-26",2.7492,2.7863,2.7492,2.7863,14600.0],["2000-01-27",2.7678,2.8049,2.7678,2.8049,2600.0],["2000-01-28",2.7863,2.8049,2.7863,2.8049,3000.0],["2000-01-31",2.8421,2.8606,2.7863,2.7863,7600.0],["2000-02-01",2.7492,2.7863,2.7492,2.7492,2000.0],["2000-02-02",2.7492,2.7492,2.7492,2.7492,1600.0],["2000-02-03",2.7492,2.7492,2.7492,2.7492,1600.0],["2000-02-04",2.7492,2.7492,2.7492,2.7492,0.0],["2000-02-07",2.712,2.7492,2.6749,2.712,25600.0],["2000-02-08",2.6935,2.6935,2.6935,2.6935,1800.0],["2000-02-09",2.6749,2.712,2.6749,2.6749,37800.0],["2000-02-10",2.6749,2.6749,2.6749,2.6749,4000.0],["2000-02-11",2.6749,2.6749,2.6749,2.6749,2200.0],["2000-02-14",2.6377,2.6377,2.6006,2.6006,9200.0],["2000-02-15",2.6006,2.6006,2.6006,2.6006,0.0],["2000-02-16",2.5634,2.6006,2.5634,2.5634,19000.0],["2000-02-17",2.582,2.582,2.582,2.582,3000.0],["2000-02-18",2.5634,2.582,2.5634,2.5634,6600.0],["2000-02-22",2.5263,2.5263,2.5263,2.5263,12800.0],["2000-02-23",2.5077,2.5077,2.452,2.452,6400.0],["2000-02-24",2.4891,2.4891,2.4705,2.4705,65000.0],["2000-02-25",2.4705,2.4705,2.4705,2.4705,0.0],["2000-02-28",2.4334,2.4334,2.3777,2.3777,4000.0],["2000-02-29",2.3777,2.4148,2.3777,2.4148,41800.0],["2000-03-01",2.3777,2.4334,2.3777,2.4334,15800.0],["2000-03-02",2.4148,2.4148,2.3777,2.3777,3000.0],["2000-03-03",2.3405,2.3405,2.3034,2.3405,37400.0],["2000-03-06",2.3405,2.3405,2.3405,2.3405,0.0],["2000-03-07",2.3034,2.3034,2.2662,2.2662,92000.0],["2000-03-08",2.2476,2.2476,2.2291,2.2291,12400.0],["2000-03-09",2.2291,2.2662,2.2291,2.2662,2400.0],["2000-03-10",2.2291,2.2291,2.2291,2.2291,9800.0],["2000-03-13",2.1919,2.2662,2.1548,2.2662,8800.0],["2000-03-14",2.2291,2.2662,2.2291,2.2662,800.0],["2000-03-15",2.2291,2.2291,2.1733,2.2105,4400.0],["2000-03-16",2.2476,2.2662,2.2476,2.2662,3400.0],["2000-03-17",2.2291,2.2662,2.2291,2.2662,3000.0],["2000-03-20",2.2662,2.2662,2.1919,2.1919,7600.0],["2000-03-21",2.1919,2.1919,2.1919,2.1919,0.0],["2000-03-22",2.1919,2.1919,2.1548,2.1919,3200.0],["2000-03-23",2.1548,2.2476,2.1548,2.2476,9000.0],["2000-03-24",2.2662,2.2662,2.2291,2.2291,10000.0],["2000-03-27",2.1919,2.1919,2.1919,2.1919,2400.0],["2000-03-28",2.1548,2.1919,2.1548,2.1919,11200.0],["2000-03-29",2.1919,2.1919,2.0805,2.0805,3200.0],["2000-03-30",2.0805,2.0805,2.0805,2.0805,3400.0],["2000-03-31",2.0805,2.1176,2.0805,2.0805,9600.0],["2000-04-03",2.0805,2.0805,2.0805,2.0805,1400.0],["2000-04-04",2.0805,2.0805,2.0062,2.0805,16400.0],["2000-04-05",2.0433,2.1176,2.0433,2.0805,16200.0],["2000-04-06",2.0433,2.0433,2.0433,2.0433,7800.0],["2000-04-07",2.0805,2.1176,2.0433,2.1176,9200.0],["2000-04-10",2.1176,2.1176,2.1176,2.1176,0.0],["2000-04-11",2.1176,2.1176,2.1176,2.1176,0.0],["2000-04-12",2.0805,2.0805,2.0805,2.0805,2800.0],["2000-04-13",2.0805,2.1919,2.0805,2.1919,12400.0],["2000-04-14",2.1548,2.1548,2.1176,2.1176,600.0],["2000-04-17",2.1176,2.1176,2.1176,2.1176,0.0],["2000-04-18",2.0805,2.1548,2.0805,2.1548,36400.0],["2000-04-19",2.1548,2.1548,2.1548,2.1548,24000.0],["2000-04-20",2.1362,2.1362,2.1362,2.1362,2600.0],["2000-04-24",2.1176,2.1362,2.0433,2.0433,53600.0],["2000-04-25",2.0805,2.0805,2.0433,2.0433,4800.0],["2000-04-26",2.0805,2.1176,2.0805,2.0805,7000.0],["2000-04-27",2.0805,2.0805,2.0619,2.0619,1600.0],["2000-04-28",2.0619,2.099,2.0619,2.099,2600.0],["2000-05-01",2.2662,2.2848,2.2291,2.2848,23200.0],["2000-05-02",2.2848,2.2848,2.2848,2.2848,0.0],["2000-05-03",2.2476,2.2476,2.2476,2.2476,800.0],["2000-05-04",2.2476,2.2476,2.2291,2.2476,4200.0],["2000-05-05",2.2291,2.2476,2.2291,2.2476,3200.0],["2000-05-08",2.2476,2.2476,2.2291,2.2291,10800.0],["2000-05-09",2.2662,2.2848,2.2662,2.2662,5000.0],["2000-05-10",2.2291,2.2476,2.2291,2.2476,6000.0],["2000-05-11",2.2476,2.2476,2.2476,2.2476,0.0],["2000-05-12",2.2291,2.2291,2.2291,2.2291,4200.0],["2000-05-15",2.2291,2.3034,2.2291,2.3034,9400.0],["2000-05-16",2.3034,2.3034,2.3034,2.3034,0.0],["2000-05-17",2.3405,2.3405,2.3034,2.3034,3600.0],["2000-05-18",2.3034,2.3034,2.3034,2.3034,0.0],["2000-05-19",2.3034,2.3034,2.3034,2.3034,0.0],["2000-05-22",2.3034,2.3034,2.3034,2.3034,0.0],["2000-05-23",2.2662,2.2662,2.2662,2.2662,1200.0],["2000-05-24",2.2662,2.2662,2.1919,2.1919,5600.0],["2000-05-25",2.2291,2.2662,2.2291,2.2291,6200.0],["2000-05-26",2.2291,2.2291,2.0805,2.1176,38000.0],["2000-05-30",2.099,2.099,2.0805,2.0805,24600.0],["2000-05-31",2.0805,2.0805,2.0805,2.0805,1400.0],["2000-06-01",2.2291,2.3219,2.2291,2.3219,6200.0],["2000-06-02",2.3219,2.3219,2.2848,2.2848,6400.0],["2000-06-05",2.2848,2.2848,2.2848,2.2848,800.0],["2000-06-06",2.2476,2.3034,2.2291,2.3034,16600.0],["2000-06-07",2.3034,2.3034,2.3034,2.3034,0.0],["2000-06-08",2.3034,2.3034,2.2662,2.2662,9800.0],["2000-06-09",2.3034,2.3405,2.3034,2.3405,2400.0],["2000-06-12",2.3405,2.3405,2.3405,2.3405,0.0],["2000-06-13",2.3405,2.3405,2.3405,2.3405,0.0],["2000-06-14",2.3405,2.3405,2.3405,2.3405,0.0],["2000-06-15",2.3405,2.3405,2.3034,2.3219,4000.0],["2000-06-16",2.3034,2.3034,2.3034,2.3034,11600.0],["2000-06-19",2.3034,2.3405,2.3034,2.3405,8400.0],["2000-06-20",2.3405,2.3405,2.3405,2.3405,0.0],["2000-06-21",2.3405,2.3777,2.3405,2.3591,269600.0],["2000-06-22",2.3591,2.3591,2.3591,2.3591,0.0],["2000-06-23",2.3591,2.4148,2.3405,2.4148,7800.0],["2000-06-26",2.3777,2.3777,2.3777,2.3777,1400.0],["2000-06-27",2.3777,2.3777,2.3777,2.3777,5600.0],["2000-06-28",2.3591,2.3591,2.3405,2.3405,28600.0],["2000-06-29",2.3405,2.3405,2.3405,2.3405,4800.0],["2000-06-30",2.3405,2.3405,2.3405,2.3405,10400.0],["2000-07-03",2.3405,2.3405,2.3405,2.3405,0.0],["2000-07-05",2.3034,2.3034,2.3034,2.3034,3000.0],["2000-07-06",2.3034,2.3034,2.3034,2.3034,0.0],["2000-07-07",2.3034,2.3034,2.3034,2.3034,1800.0],["2000-07-10",2.3405,2.3405,2.3405,2.3405,2000.0],["2000-07-11",2.3405,2.3405,2.3405,2.3405,2400.0],["2000-07-12",2.3219,2.3219,2.3219,2.3219,8000.0],["2000-07-13",2.3219,2.3219,2.3219,2.3219,400.0],["2000-07-14",2.3219,2.3219,2.3219,2.3219,0.0],["2000-07-17",2.3591,2.3591,2.3591,2.3591,600.0],["2000-07-18",2.3591,2.3962,2.3591,2.3962,2600.0],["2000-07-19",2.3962,2.3962,2.3962,2.3962,0.0],["2000-07-20",2.3962,2.3962,2.3962,2.3962,0.0],["2000-07-21",2.4334,2.4334,2.3777,2.3777,3800.0],["2000-07-24",2.3777,2.3777,2.3777,2.3777,0.0],["2000-07-25",2.3777,2.3777,2.3777,2.3777,0.0],["2000-07-26",2.3405,2.3777,2.3405,2.3405,9800.0],["2000-07-27",2.3405,2.3405,2.3405,2.3405,0.0],["2000-07-28",2.3034,2.3034,2.3034,2.3034,1000.0],["2000-07-31",2.2662,2.3219,2.2662,2.3219,3400.0],["2000-08-01",2.3219,2.3219,2.3219,2.3219,0.0],["2000-08-02",2.2848,2.2848,2.2848,2.2848,2000.0],["2000-08-03",2.2476,2.2476,2.2476,2.2476,4000.0],["2000-08-04",2.2848,2.2848,2.2105,2.2105,7600.0],["2000-08-07",2.1919,2.2105,2.1919,2.2105,1600.0],["2000-08-08",2.2105,2.2105,2.2105,2.2105,0.0],["2000-08-09",2.1733,2.2476,2.1733,2.2105,4000.0],["2000-08-10",2.1919,2.1919,2.1919,2.1919,400.0],["2000-08-11",2.1919,2.1919,2.1919,2.1919,0.0],["2000-08-14",2.1919,2.1919,2.1919,2.1919,0.0],["2000-08-15",2.2291,2.2476,2.2291,2.2291,2200.0],["2000-08-16",2.2291,2.2662,2.2291,2.2662,4200.0],["2000-08-17",2.2662,2.2662,2.2662,2.2662,0.0],["2000-08-18",2.2291,2.2291,2.1919,2.2291,2600.0],["2000-08-21",2.1919,2.1919,2.1733,2.1919,6000.0],["2000-08-22",2.1919,2.1919,2.1919,2.1919,1000.0],["2000-08-23",2.1919,2.1919,2.1919,2.1919,0.0],["2000-08-24",2.1919,2.1919,2.1919,2.1919,1600.0],["2000-08-25",2.1919,2.1919,2.1919,2.1919,0.0],["2000-08-28",2.1548,2.1548,2.1176,2.1176,8200.0],["2000-08-29",2.1548,2.1919,2.1548,2.1548,5000.0],["2000-08-30",2.1176,2.1176,2.099,2.099,8400.0],["2000-08-31",2.099,2.099,2.0805,2.0805,15400.0],["2000-09-01",2.1176,2.1176,2.1176,2.1176,2000.0],["2000-09-05",2.0805,2.0805,2.0805,2.0805,3200.0],["2000-09-06",2.0805,2.0805,2.0805,2.0805,0.0],["2000-09-07",2.0805,2.0805,2.0805,2.0805,0.0],["2000-09-08",2.0805,2.0805,2.0805,2.0805,600.0],["2000-09-11",2.099,2.1548,2.099,2.1176,4600.0],["2000-09-12",2.1176,2.1176,2.1176,2.1176,0.0],["2000-09-13",2.1176,2.1176,2.1176,2.1176,0.0],["2000-09-14",2.1548,2.2662,2.0805,2.2662,15200.0],["2000-09-15",2.2291,2.2291,2.2291,2.2291,1400.0],["2000-09-18",2.2105,2.2291,2.2105,2.2291,2800.0],["2000-09-19",2.2105,2.2105,2.0433,2.0433,10200.0],["2000-09-20",2.0805,2.0805,2.0805,2.0805,1000.0],["2000-09-21",2.0619,2.0619,2.0619,2.0619,1200.0],["2000-09-22",2.0619,2.0619,2.0247,2.0247,13000.0],["2000-09-25",2.0062,2.0062,1.9319,1.9319,70800.0],["2000-09-26",1.969,2.0062,1.9504,2.0062,14800.0],["2000-09-27",2.0062,2.0062,2.0062,2.0062,200.0],["2000-09-28",1.9319,1.9876,1.9319,1.9876,38400.0],["2000-09-29",1.9319,1.9319,1.8576,1.8576,103600.0],["2000-10-02",1.839,1.8576,1.839,1.8576,1000.0],["2000-10-03",1.8576,1.8947,1.8576,1.8947,1000.0],["2000-10-04",1.8947,1.8947,1.8576,1.8576,7400.0],["2000-10-05",1.8576,1.8576,1.8576,1.8576,6400.0],["2000-10-06",1.8947,1.8947,1.8947,1.8947,2000.0],["2000-10-09",1.8947,1.8947,1.8947,1.8947,0.0],["2000-10-10",1.8947,1.8947,1.8947,1.8947,10200.0],["2000-10-11",1.8947,1.8947,1.8947,1.8947,0.0],["2000-10-12",1.8576,1.8576,1.8576,1.8576,3000.0],["2000-10-13",1.8576,1.8576,1.8576,1.8576,4200.0],["2000-10-16",1.8576,1.8576,1.8204,1.8204,600.0],["2000-10-17",1.8576,1.8576,1.8576,1.8576,1000.0],["2000-10-18",1.8204,1.8576,1.7833,1.8576,7000.0],["2000-10-19",1.8576,1.8576,1.8204,1.8204,11000.0],["2000-10-20",1.8204,1.8204,1.8204,1.8204,120800.0],["2000-10-23",1.7833,1.7833,1.7089,1.7461,3400.0],["2000-10-24",1.7833,1.7833,1.7833,1.7833,1000.0],["2000-10-25",1.7647,1.7647,1.7461,1.7461,2800.0],["2000-10-26",1.7089,1.7089,1.7089,1.7089,6000.0],["2000-10-27",1.7089,1.7089,1.7089,1.7089,800.0],["2000-10-30",1.7275,1.7275,1.7275,1.7275,800.0],["2000-10-31",1.7089,1.7089,1.7089,1.7089,400.0],["2000-11-01",1.6718,1.7089,1.6718,1.7089,6800.0],["2000-11-02",1.7089,1.7089,1.7089,1.7089,0.0],["2000-11-03",1.7089,1.7089,1.7089,1.7089,2000.0],["2000-11-06",1.7089,1.7089,1.6904,1.6904,2000.0],["2000-11-07",1.7089,1.7647,1.7089,1.7089,11200.0],["2000-11-08",1.7089,1.7089,1.7089,1.7089,4200.0],["2000-11-09",1.7461,1.8576,1.7461,1.8576,6000.0],["2000-11-10",1.8576,1.8576,1.8576,1.8576,0.0],["2000-11-13",1.8204,1.8204,1.8204,1.8204,400.0],["2000-11-14",1.8204,1.8204,1.8204,1.8204,400.0],["2000-11-15",1.7833,1.7833,1.7833,1.7833,200.0],["2000-11-16",1.7833,1.7833,1.7833,1.7833,200.0],["2000-11-17",1.7833,1.7833,1.7833,1.7833,1600.0],["2000-11-20",1.8204,1.8204,1.7833,1.7833,800.0],["2000-11-21",1.7833,1.7833,1.7089,1.7089,4200.0],["2000-11-22",1.7647,1.7833,1.7647,1.7647,9400.0],["2000-11-24",1.7647,1.7647,1.7647,1.7647,0.0],["2000-11-27",1.7275,1.7275,1.7275,1.7275,1400.0],["2000-11-28",1.6904,1.6904,1.6904,1.6904,1400.0],["2000-11-29",1.6904,1.7089,1.6346,1.7089,50600.0],["2000-11-30",1.6718,1.6718,1.6718,1.6718,1600.0],["2000-12-01",1.6346,1.6718,1.6346,1.6718,1600.0],["2000-12-04",1.6718,1.6718,1.6718,1.6718,0.0],["2000-12-05",1.6718,1.7089,1.6718,1.7089,28400.0],["2000-12-06",1.7089,1.7089,1.7089,1.7089,10000.0],["2000-12-07",1.7089,1.7089,1.7089,1.7089,20000.0],["2000-12-08",1.7089,1.7089,1.7089,1.7089,8600.0],["2000-12-11",1.7461,1.7833,1.7275,1.7275,4000.0],["2000-12-12",1.7275,1.7833,1.7089,1.7833,5600.0],["2000-12-13",1.7461,1.7461,1.7089,1.7089,32600.0],["2000-12-14",1.7089,1.7089,1.7089,1.7089,1200.0],["2000-12-15",1.6718,1.7089,1.6718,1.7089,33200.0],["2000-12-18",1.6718,1.7089,1.6718,1.7089,5200.0],["2000-12-19",1.6718,1.7089,1.6718,1.7089,27200.0],["2000-12-20",1.6718,1.6718,1.6346,1.6346,1600.0],["2000-12-21",1.5975,1.6346,1.5603,1.6346,12200.0],["2000-12-22",1.5975,1.6718,1.5975,1.6532,8400.0],["2000-12-26",1.6161,1.6346,1.6161,1.6346,1600.0],["2000-12-27",1.5975,1.5975,1.5603,1.5603,5200.0],["2000-12-28",1.6346,1.7089,1.6346,1.7089,11800.0],["2000-12-29",1.7461,1.7461,1.7089,1.7089,7800.0],["2001-01-02",1.6718,1.7461,1.6346,1.7461,9200.0],["2001-01-03",1.7461,1.7461,1.7461,1.7461,0.0],["2001-01-04",1.7461,1.7461,1.7461,1.7461,0.0],["2001-01-05",1.7833,1.8204,1.7833,1.7833,10400.0],["2001-01-08",1.7833,1.7833,1.7647,1.7647,1400.0],["2001-01-09",1.7647,1.7647,1.7647,1.7647,0.0],["2001-01-10",1.7647,1.7647,1.7647,1.7647,0.0],["2001-01-11",1.8204,1.8204,1.8204,1.8204,1000.0],["2001-01-12",1.8204,1.8204,1.8204,1.8204,1000.0],["2001-01-16",1.8018,1.839,1.8018,1.839,2600.0],["2001-01-17",1.839,1.839,1.839,1.839,0.0],["2001-01-18",1.839,1.839,1.839,1.839,10000.0],["2001-01-19",1.8761,1.8761,1.8761,1.8761,800.0],["2001-01-22",1.9133,1.9504,1.9133,1.9504,1200.0],["2001-01-23",1.9504,1.9504,1.9504,1.9504,0.0],["2001-01-24",1.9504,1.9504,1.9504,1.9504,0.0],["2001-01-25",1.9504,1.9504,1.9504,1.9504,0.0],["2001-01-26",1.9133,1.9133,1.9133,1.9133,1600.0],["2001-01-29",1.911,1.911,1.911,1.911,4000.0],["2001-01-30",1.9111,1.9408,1.9111,1.9408,4600.0],["2001-01-31",1.9408,1.9408,1.9408,1.9408,2400.0],["2001-02-01",1.9408,1.9408,1.9408,1.9408,200.0],["2001-02-02",1.9408,1.9408,1.9408,1.9408,0.0],["2001-02-05",1.9408,1.9408,1.9408,1.9408,0.0],["2001-02-06",1.9408,2.0002,1.9408,2.0002,4400.0],["2001-02-07",2.0151,2.1934,2.0151,2.1934,6200.0],["2001-02-08",2.1637,2.1637,2.0894,2.0894,22000.0],["2001-02-09",2.1072,2.1072,2.1072,2.1072,200.0],["2001-02-12",2.0805,2.0805,2.0507,2.0507,3200.0],["2001-02-13",2.0805,2.0805,2.0656,2.0656,4800.0],["2001-02-14",2.0507,2.0537,2.0507,2.0507,3800.0],["2001-02-15",2.0507,2.0507,2.0359,2.0359,4400.0],["2001-02-16",2.0062,2.0062,1.8576,1.8873,7600.0],["2001-02-20",1.8873,1.8873,1.8873,1.8873,8600.0],["2001-02-21",1.8873,1.8873,1.8873,1.8873,0.0],["2001-02-22",1.8576,1.8873,1.7981,1.7981,9800.0],["2001-02-23",1.7833,1.7833,1.7535,1.7535,2800.0],["2001-02-26",1.7833,1.7833,1.7387,1.7387,4000.0],["2001-02-27",1.7387,1.7387,1.7387,1.7387,0.0],["2001-02-28",1.7387,1.7387,1.7387,1.7387,0.0],["2001-03-01",1.7089,1.7387,1.6495,1.7387,19000.0],["2001-03-02",1.7089,1.7089,1.7089,1.7089,2000.0],["2001-03-05",1.7089,1.7089,1.7089,1.7089,0.0],["2001-03-06",1.7089,1.7089,1.7089,1.7089,0.0],["2001-03-07",1.7089,1.7089,1.7089,1.7089,0.0],["2001-03-08",1.7387,1.7387,1.7238,1.7238,4200.0],["2001-03-09",1.7535,1.7535,1.7535,1.7535,2400.0],["2001-03-12",1.7387,1.7387,1.7089,1.7089,800.0],["2001-03-13",1.7089,1.7089,1.7089,1.7089,0.0],["2001-03-14",1.7089,1.7089,1.7089,1.7089,0.0],["2001-03-15",1.7089,1.7089,1.6941,1.6941,1800.0],["2001-03-16",1.6941,1.6941,1.6941,1.6941,0.0],["2001-03-19",1.6941,1.6941,1.6941,1.6941,0.0],["2001-03-20",1.6792,1.6792,1.6346,1.6346,11200.0],["2001-03-21",1.6346,1.6346,1.6346,1.6346,0.0],["2001-03-22",1.486,1.5158,1.4266,1.4563,28800.0],["2001-03-23",1.486,1.5306,1.486,1.5306,7200.0],["2001-03-26",1.5158,1.5158,1.4801,1.4801,7000.0],["2001-03-27",1.5158,1.5752,1.5158,1.5752,7400.0],["2001-03-28",1.5603,1.5603,1.4117,1.4117,44800.0],["2001-03-29",1.4266,1.486,1.4266,1.486,9000.0],["2001-03-30",1.5009,1.6346,1.4979,1.6346,42800.0],["2001-04-02",1.6198,1.6198,1.6198,1.6198,1200.0],["2001-04-03",1.5901,1.5901,1.5158,1.5158,6000.0],["2001-04-04",1.5158,1.5158,1.5158,1.5158,0.0],["2001-04-05",1.5455,1.5455,1.5455,1.5455,2000.0],["2001-04-06",1.5455,1.5455,1.5455,1.5455,0.0],["2001-04-09",1.5158,1.5158,1.5009,1.5009,4000.0],["2001-04-10",1.5306,1.6198,1.5306,1.6198,5400.0],["2001-04-11",1.6198,1.6198,1.6198,1.6198,0.0],["2001-04-12",1.6049,1.6049,1.5901,1.5901,3000.0],["2001-04-16",1.6198,1.6198,1.6198,1.6198,400.0],["2001-04-17",1.6495,1.6495,1.6495,1.6495,2400.0],["2001-04-18",1.6495,1.6792,1.6495,1.6792,6000.0],["2001-04-19",1.6644,1.6644,1.6644,1.6644,1000.0],["2001-04-20",1.6346,1.6346,1.6346,1.6346,800.0],["2001-04-23",1.6049,1.6049,1.5901,1.5901,3200.0],["2001-04-24",1.5901,1.5901,1.5901,1.5901,0.0],["2001-04-25",1.5901,1.5901,1.5901,1.5901,0.0],["2001-04-26",1.5901,1.5901,1.5901,1.5901,0.0],["2001-04-27",1.6049,1.6644,1.6049,1.6644,6000.0],["2001-04-30",1.6644,1.6644,1.6644,1.6644,0.0],["2001-05-01",1.6644,1.6644,1.6644,1.6644,0.0],["2001-05-02",1.6644,1.6644,1.6644,1.6644,0.0],["2001-05-03",1.6346,1.6346,1.6346,1.6346,5200.0],["2001-05-04",1.6198,1.6792,1.6198,1.6792,2800.0],["2001-05-07",1.6792,1.6792,1.6792,1.6792,0.0],["2001-05-08",1.6792,1.6792,1.6792,1.6792,0.0],["2001-05-09",1.6792,1.6792,1.6792,1.6792,0.0],["2001-05-10",1.7089,1.7089,1.7089,1.7089,400.0],["2001-05-11",1.7238,1.7238,1.7238,1.7238,2000.0],["2001-05-14",1.7833,1.7833,1.7833,1.7833,11000.0],["2001-05-15",1.7833,1.7833,1.7833,1.7833,400.0],["2001-05-16",1.813,1.813,1.813,1.813,400.0],["2001-05-17",1.8427,1.8427,1.813,1.813,3200.0],["2001-05-18",1.813,1.813,1.813,1.813,1200.0],["2001-05-21",1.8278,1.8427,1.8278,1.8427,1000.0],["2001-05-22",1.8576,1.8576,1.8576,1.8576,1000.0],["2001-05-23",1.8576,2.021,1.8576,2.021,5000.0],["2001-05-24",1.9913,1.9913,1.9645,1.9645,2400.0],["2001-05-25",1.9645,1.9645,1.9645,1.9645,0.0],["2001-05-29",2.0151,2.0151,2.0151,2.0151,400.0],["2001-05-30",2.0151,2.0151,2.0151,2.0151,0.0],["2001-05-31",2.0151,2.0151,2.0151,2.0151,0.0],["2001-06-01",2.0151,2.0151,2.0151,2.0151,0.0],["2001-06-04",2.0507,2.0507,2.0507,2.0507,800.0],["2001-06-05",2.0715,2.0805,2.0715,2.0805,13600.0],["2001-06-06",2.0507,2.1102,2.0507,2.1102,2800.0],["2001-06-07",2.1102,2.1102,2.1102,2.1102,0.0],["2001-06-08",2.1102,2.1102,2.1102,2.1102,0.0],["2001-06-11",2.1102,2.1548,2.1102,2.1548,12800.0],["2001-06-12",2.1548,2.1548,2.1548,2.1548,0.0],["2001-06-13",2.125,2.125,2.0656,2.0656,5200.0],["2001-06-14",2.0953,2.0953,2.0953,2.0953,600.0],["2001-06-15",2.0656,2.1102,2.0656,2.1102,1400.0],["2001-06-18",2.0805,2.1161,2.0805,2.1161,3600.0],["2001-06-19",2.0805,2.1013,2.0805,2.1013,1000.0],["2001-06-20",2.125,2.1548,2.1132,2.1548,1200.0],["2001-06-21",2.1845,2.1845,2.1845,2.1845,200.0],["2001-06-22",2.1845,2.1845,2.1548,2.1548,6600.0],["2001-06-25",2.1548,2.1548,2.1548,2.1548,0.0],["2001-06-26",2.1548,2.1548,2.0805,2.1548,10000.0],["2001-06-27",2.1102,2.1696,2.1102,2.1696,10000.0],["2001-06-28",2.1696,2.1696,2.1696,2.1696,0.0],["2001-06-29",2.1904,2.2588,2.1904,2.2291,3200.0],["2001-07-02",2.1993,2.2885,2.1993,2.2885,5600.0],["2001-07-03",2.2885,2.2885,2.2885,2.2885,0.0],["2001-07-05",2.2885,2.2885,2.2885,2.2885,0.0],["2001-07-06",2.2885,2.2885,2.2885,2.2885,0.0],["2001-07-09",2.3182,2.3777,2.3182,2.3777,2000.0],["2001-07-10",2.3628,2.3628,2.3628,2.3628,400.0],["2001-07-11",2.3925,2.3925,2.3925,2.3925,400.0],["2001-07-12",2.4074,2.4371,2.4074,2.4371,600.0],["2001-07-13",2.4371,2.4371,2.4371,2.4371,0.0],["2001-07-16",2.4133,2.4133,2.4133,2.4133,2000.0],["2001-07-17",2.4133,2.4133,2.4133,2.4133,0.0],["2001-07-18",2.3777,2.3777,2.3777,2.3777,4000.0],["2001-07-19",2.452,2.5411,2.452,2.5411,8400.0],["2001-07-20",2.6749,2.764,2.6452,2.764,18000.0],["2001-07-23",2.8235,2.9424,2.8235,2.9424,17800.0],["2001-07-24",2.9632,2.9632,2.9632,2.9632,400.0],["2001-07-25",2.9275,2.9275,2.9275,2.9275,1600.0],["2001-07-26",2.9572,2.9661,2.9572,2.9661,800.0],["2001-07-27",2.9572,2.9661,2.9572,2.9661,1800.0],["2001-07-30",2.9661,2.9661,2.9661,2.9661,0.0],["2001-07-31",2.9126,2.9126,2.8978,2.8978,10400.0],["2001-08-01",2.8978,2.8978,2.8978,2.8978,0.0],["2001-08-02",2.8681,2.8978,2.7492,2.8978,36800.0],["2001-08-03",2.8681,2.8978,2.8681,2.8978,1600.0],["2001-08-06",2.8681,2.8978,2.8681,2.8829,3600.0],["2001-08-07",2.8681,2.8829,2.8681,2.8829,2000.0],["2001-08-08",2.8829,2.8829,2.8829,2.8829,0.0],["2001-08-09",2.8532,2.8829,2.8532,2.8829,4000.0],["2001-08-10",2.8562,2.8562,2.8532,2.8532,1200.0],["2001-08-13",2.8532,2.8532,2.8532,2.8532,0.0],["2001-08-14",2.8235,2.8502,2.8235,2.8502,1200.0],["2001-08-15",2.7938,2.7938,2.764,2.7938,7200.0],["2001-08-16",2.7938,2.7938,2.764,2.7938,9200.0],["2001-08-17",2.7789,2.7789,2.7789,2.7789,600.0],["2001-08-20",2.8086,2.8086,2.8086,2.8086,200.0],["2001-08-21",2.764,2.764,2.764,2.764,4000.0],["2001-08-22",2.764,2.764,2.764,2.764,0.0],["2001-08-23",2.764,2.764,2.764,2.764,0.0],["2001-08-24",2.7938,2.8235,2.7938,2.8235,13000.0],["2001-08-27",2.8086,2.9126,2.764,2.7789,4400.0],["2001-08-28",2.7789,2.7789,2.7789,2.7789,0.0],["2001-08-29",2.7789,2.7789,2.7789,2.7789,0.0],["2001-08-30",2.7789,2.7789,2.7789,2.7789,0.0],["2001-08-31",2.7938,2.7938,2.7938,2.7938,600.0],["2001-09-04",2.764,2.764,2.764,2.764,800.0],["2001-09-05",2.764,2.8086,2.764,2.8086,3200.0],["2001-09-06",2.7938,2.7938,2.7938,2.7938,600.0],["2001-09-07",2.7789,2.7789,2.7492,2.7492,4000.0],["2001-09-10",2.7195,2.7492,2.7195,2.7195,1800.0],["2001-09-17",2.7195,2.7195,2.7195,2.7195,3200.0],["2001-09-18",2.6897,2.6897,2.6749,2.6749,10800.0],["2001-09-19",2.6749,2.6749,2.6749,2.6749,10000.0],["2001-09-20",2.6749,2.6749,2.6303,2.6303,11600.0],["2001-09-21",2.6303,2.6303,2.6303,2.6303,2400.0],["2001-09-24",2.6303,2.6303,2.6303,2.6303,1000.0],["2001-09-25",2.6303,2.6303,2.6303,2.6303,0.0],["2001-09-26",2.6006,2.6303,2.6006,2.6006,8400.0],["2001-09-27",2.6006,2.6006,2.6006,2.6006,0.0],["2001-09-28",2.5709,2.5709,2.5411,2.5411,3800.0],["2001-10-01",2.5471,2.5471,2.5471,2.5471,2800.0],["2001-10-02",2.55,2.5709,2.55,2.5709,6800.0],["2001-10-03",2.5709,2.5709,2.5709,2.5709,0.0],["2001-10-04",2.5411,2.5411,2.5411,2.5411,4600.0],["2001-10-05",2.6154,2.6154,2.6006,2.6006,7800.0],["2001-10-08",2.5709,2.5709,2.5709,2.5709,3400.0],["2001-10-09",2.5709,2.5709,2.5709,2.5709,0.0],["2001-10-10",2.6006,2.6303,2.6006,2.6303,1200.0],["2001-10-11",2.66,2.66,2.66,2.66,1400.0],["2001-10-12",2.6749,2.7938,2.6749,2.7938,10600.0],["2001-10-15",2.7789,2.7789,2.6897,2.7195,9000.0],["2001-10-16",2.7195,2.7789,2.7195,2.764,13200.0],["2001-10-17",2.764,2.8354,2.764,2.8354,13400.0],["2001-10-18",2.8681,2.8681,2.8681,2.8681,400.0],["2001-10-19",2.8681,2.8681,2.8681,2.8681,600.0],["2001-10-22",2.8681,2.8829,2.8532,2.8532,4800.0],["2001-10-23",2.8829,2.8829,2.8086,2.8562,5600.0],["2001-10-24",2.8562,2.8562,2.8562,2.8562,16000.0],["2001-10-25",2.8235,2.8235,2.8235,2.8235,600.0],["2001-10-26",2.8235,2.8235,2.8235,2.8235,0.0],["2001-10-29",2.8532,2.8681,2.6749,2.7492,8800.0],["2001-10-30",2.7343,2.7343,2.7343,2.7343,200.0],["2001-10-31",2.7343,2.7938,2.7343,2.7938,2000.0],["2001-11-01",2.7938,2.7938,2.7938,2.7938,0.0],["2001-11-02",2.7938,2.7938,2.7938,2.7938,1000.0],["2001-11-05",2.8235,2.8235,2.8235,2.8235,1000.0],["2001-11-06",2.8681,2.9126,2.8681,2.8829,14400.0],["2001-11-07",2.8532,2.8532,2.8532,2.8532,1600.0],["2001-11-08",2.8532,2.8532,2.8532,2.8532,0.0],["2001-11-09",2.8383,2.8383,2.7938,2.7938,4600.0],["2001-11-12",2.764,2.764,2.764,2.764,400.0],["2001-11-13",2.7492,2.7492,2.7343,2.7492,9400.0],["2001-11-14",2.7343,2.7343,2.7046,2.7046,5400.0],["2001-11-15",2.7046,2.7046,2.7046,2.7046,0.0],["2001-11-16",2.6749,2.6749,2.6749,2.6749,400.0],["2001-11-19",2.66,2.66,2.6392,2.6392,19800.0],["2001-11-20",2.6392,2.6452,2.6392,2.6392,6000.0],["2001-11-21",2.6214,2.6749,2.6214,2.6749,2400.0],["2001-11-23",2.6749,2.6749,2.6749,2.6749,0.0],["2001-11-26",2.6749,2.6749,2.6749,2.6749,0.0],["2001-11-27",2.6749,2.6897,2.6749,2.6749,4800.0],["2001-11-28",2.7046,2.7195,2.6897,2.6897,2000.0],["2001-11-29",2.6749,2.7195,2.6749,2.7195,4400.0],["2001-11-30",2.764,2.764,2.764,2.764,400.0],["2001-12-03",2.764,2.764,2.764,2.764,0.0],["2001-12-04",2.764,2.764,2.764,2.764,0.0],["2001-12-05",2.7343,2.7343,2.7343,2.7343,12400.0],["2001-12-06",2.7343,2.7343,2.7343,2.7343,400.0],["2001-12-07",2.7343,2.7343,2.7343,2.7343,0.0],["2001-12-10",2.7046,2.7046,2.7046,2.7046,4800.0],["2001-12-11",2.7046,2.7046,2.7046,2.7046,0.0],["2001-12-12",2.6749,2.6749,2.6749,2.6749,1200.0],["2001-12-13",2.6719,2.6897,2.6452,2.6897,5200.0],["2001-12-14",2.7046,2.7046,2.5857,2.6154,15200.0],["2001-12-17",2.6006,2.6006,2.5946,2.6006,141200.0],["2001-12-18",2.6154,2.66,2.6154,2.66,45000.0],["2001-12-19",2.66,2.7046,2.66,2.7046,4200.0],["2001-12-20",2.7343,2.7343,2.7343,2.7343,600.0],["2001-12-21",2.7195,2.764,2.7195,2.764,3600.0],["2001-12-24",2.764,2.764,2.764,2.764,0.0],["2001-12-26",2.7343,2.7343,2.7135,2.7343,16400.0],["2001-12-27",2.7343,2.8383,2.7343,2.8383,5000.0],["2001-12-28",2.8383,2.8383,2.8383,2.8383,0.0],["2001-12-31",2.8383,3.195,2.8383,3.195,13200.0],["2002-01-02",3.2396,3.2396,3.2396,3.2396,400.0],["2002-01-03",3.2693,3.299,3.2693,3.299,2800.0],["2002-01-04",3.299,3.299,3.299,3.299,0.0],["2002-01-07",3.299,3.299,3.299,3.299,0.0],["2002-01-08",3.3287,3.3287,3.3287,3.3287,4000.0],["2002-01-09",3.4179,3.5516,3.4179,3.5516,4000.0],["2002-01-10",3.5665,4.0093,3.5665,3.8637,38800.0],["2002-01-11",3.8934,3.8934,3.6557,3.73,4400.0],["2002-01-14",3.6408,3.6705,3.6408,3.6705,2400.0],["2002-01-15",3.5962,3.5962,3.5219,3.5219,17800.0],["2002-01-16",3.5665,3.6259,3.5516,3.6259,12800.0],["2002-01-17",3.6259,3.6259,3.6259,3.6259,0.0],["2002-01-18",3.6557,3.7151,3.6557,3.7002,5600.0],["2002-01-22",3.6259,3.6259,3.5695,3.5962,2000.0],["2002-01-23",3.5814,3.5814,3.5814,3.5814,1000.0],["2002-01-24",3.5814,3.5814,3.5814,3.5814,0.0],["2002-01-25",3.6259,3.6408,3.6259,3.6408,2000.0],["2002-01-28",3.6408,3.6408,3.6408,3.6408,0.0],["2002-01-29",3.6408,3.6408,3.6408,3.6408,0.0],["2002-01-30",3.5665,3.5962,3.5665,3.5962,1400.0],["2002-01-31",3.6259,3.834,3.6259,3.834,8600.0],["2002-02-01",3.8191,3.8637,3.8191,3.8637,600.0],["2002-02-04",3.8637,3.8637,3.8637,3.8637,2800.0],["2002-02-05",3.8191,3.834,3.8043,3.8043,1200.0],["2002-02-06",3.834,3.834,3.834,3.834,2000.0],["2002-02-07",3.8786,3.8786,3.7745,3.834,10400.0],["2002-02-08",3.8905,3.8934,3.837,3.8637,1600.0],["2002-02-11",3.8637,3.8637,3.8043,3.8043,2200.0],["2002-02-12",3.8043,3.8043,3.8043,3.8043,0.0],["2002-02-13",3.8043,3.8043,3.8043,3.8043,0.0],["2002-02-14",3.8043,3.8043,3.8043,3.8043,0.0],["2002-02-15",3.834,4.1461,3.8043,4.1461,8200.0],["2002-02-19",4.1461,4.1461,4.1461,4.1461,0.0],["2002-02-20",3.9975,3.9975,3.9975,3.9975,9600.0],["2002-02-21",4.0569,4.0569,3.9975,3.9975,800.0],["2002-02-22",3.9975,3.9975,3.9975,3.9975,2000.0],["2002-02-25",3.941,3.9677,3.938,3.938,4400.0],["2002-02-26",4.0123,4.042,3.9975,4.042,2800.0],["2002-02-27",4.0866,4.3095,4.0866,4.2649,5400.0],["2002-02-28",4.2947,4.2947,4.2947,4.2947,200.0],["2002-03-01",4.3095,4.3392,4.3095,4.3392,17400.0],["2002-03-04",4.4135,4.4552,4.4135,4.4522,3200.0],["2002-03-05",4.3987,4.3987,4.3987,4.3987,6000.0],["2002-03-06",4.3392,4.3987,4.3095,4.3095,19000.0],["2002-03-07",4.3095,4.3541,4.3095,4.3541,600.0],["2002-03-08",4.3541,4.3541,4.3541,4.3541,0.0],["2002-03-11",4.2947,4.2947,4.1163,4.1163,5800.0],["2002-03-12",4.0569,4.0569,4.0123,4.0123,2000.0],["2002-03-13",4.0004,4.045,3.9232,4.045,4800.0],["2002-03-14",4.045,4.045,4.045,4.045,1200.0],["2002-03-15",4.045,4.045,3.9529,3.9529,3000.0],["2002-03-18",3.9707,4.0123,3.9707,4.0123,12200.0],["2002-03-19",4.0123,4.0123,4.0123,4.0123,800.0],["2002-03-20",4.0123,4.0123,4.0123,4.0123,6000.0],["2002-03-21",4.0123,4.0123,3.9975,3.9975,2800.0],["2002-03-22",4.0064,4.0064,4.0064,4.0064,1200.0],["2002-03-25",3.9529,4.0123,3.9529,4.0123,3600.0],["2002-03-26",3.9856,3.9856,3.7448,3.8043,8600.0],["2002-03-27",3.7597,3.7627,3.6705,3.6705,3600.0],["2002-03-28",3.7002,3.7745,3.7002,3.7745,2000.0],["2002-04-01",3.7151,3.7151,3.7151,3.7151,1000.0],["2002-04-02",3.6705,3.7002,3.6705,3.7002,3400.0],["2002-04-03",3.7151,3.7151,3.6705,3.6705,4400.0],["2002-04-04",3.6111,3.6111,3.4179,3.4179,7200.0],["2002-04-05",3.4773,3.4773,3.4179,3.4179,4600.0],["2002-04-08",3.4209,3.4209,3.3911,3.4179,3400.0],["2002-04-09",3.4328,3.7151,3.4328,3.6854,8600.0],["2002-04-10",3.73,3.9232,3.73,3.9232,11600.0],["2002-04-11",3.9232,3.9975,3.9232,3.9677,11200.0],["2002-04-12",3.9529,3.9529,3.8637,3.8637,7400.0],["2002-04-15",3.8043,3.8667,3.8043,3.8637,2800.0],["2002-04-16",3.8191,3.8191,3.7151,3.7745,3200.0],["2002-04-17",3.834,3.8934,3.7151,3.8934,5400.0],["2002-04-18",3.9529,3.9529,3.834,3.834,5000.0],["2002-04-19",3.8637,3.8786,3.8637,3.8786,400.0],["2002-04-22",3.8488,3.8488,3.7745,3.7745,3200.0],["2002-04-23",3.7745,3.7745,3.7745,3.7745,0.0],["2002-04-24",3.9232,4.3957,3.9232,4.3957,160800.0],["2002-04-25",4.4284,4.4552,4.2352,4.3095,64400.0],["2002-04-26",4.3392,4.3838,4.3095,4.3838,47200.0],["2002-04-29",4.4581,4.5621,4.4581,4.4581,64400.0],["2002-04-30",4.4581,4.5919,4.4581,4.5354,29800.0],["2002-05-01",4.5621,4.6216,4.5473,4.6216,18400.0],["2002-05-02",4.6365,4.6365,4.5324,4.5324,11400.0],["2002-05-03",4.5324,4.5324,4.3987,4.3987,34800.0],["2002-05-06",4.369,4.369,4.2798,4.2798,4600.0],["2002-05-07",4.3095,4.7405,4.3095,4.6959,27600.0],["2002-05-08",4.8445,4.8445,4.7702,4.8445,37600.0],["2002-05-09",4.8712,4.8712,4.8148,4.8148,37200.0],["2002-05-10",4.7702,4.8712,4.7553,4.8594,72800.0],["2002-05-13",4.9039,4.9337,4.7553,4.8742,39200.0],["2002-05-14",4.9039,5.0823,4.9039,5.0615,97000.0],["2002-05-15",5.0823,5.0971,4.9634,4.9664,22800.0],["2002-05-16",4.9337,4.9337,4.8742,4.8742,47600.0],["2002-05-17",4.8772,4.9337,4.8177,4.8475,22000.0],["2002-05-20",4.8445,4.8445,4.7256,4.7256,19200.0],["2002-05-21",4.681,4.681,4.5919,4.6662,17800.0],["2002-05-22",4.6365,4.6365,4.5354,4.5503,4000.0],["2002-05-23",4.5324,4.6216,4.5027,4.6216,18200.0],["2002-05-24",4.5919,4.5948,4.5919,4.5948,1200.0],["2002-05-28",4.6067,4.6067,4.577,4.5978,17400.0],["2002-05-29",4.5621,4.5621,4.5324,4.5324,15200.0],["2002-05-30",4.5027,4.5027,4.4581,4.4581,10000.0],["2002-05-31",4.4581,4.6067,4.3095,4.6067,77400.0],["2002-06-03",4.681,4.681,4.5176,4.5176,4400.0],["2002-06-04",4.5176,4.5176,4.4433,4.4433,11400.0],["2002-06-05",4.4284,4.5146,4.4135,4.5027,25000.0],["2002-06-06",4.4878,4.4908,4.4878,4.4908,22600.0],["2002-06-07",4.4878,4.4908,4.473,4.473,32200.0],["2002-06-10",4.4581,4.5027,4.4462,4.4908,31000.0],["2002-06-11",4.5473,4.5473,4.473,4.473,35000.0],["2002-06-12",4.4581,4.5622,4.4581,4.5622,29400.0],["2002-06-13",4.5919,4.5919,4.4581,4.4938,14800.0],["2002-06-14",4.5176,4.5443,4.4611,4.4878,2000.0],["2002-06-17",4.4968,4.5413,4.4878,4.4908,24000.0],["2002-06-18",4.4878,4.4878,4.4284,4.4433,36200.0],["2002-06-19",4.4878,4.5265,4.4581,4.5176,57600.0],["2002-06-20",4.5027,4.5711,4.4878,4.4878,35400.0],["2002-06-21",4.4878,4.6365,4.4789,4.4878,28800.0],["2002-06-24",4.4878,4.5473,4.4581,4.5473,31200.0],["2002-06-25",4.5473,4.577,4.4789,4.5473,35600.0],["2002-06-26",4.5176,4.5413,4.4581,4.5324,36200.0],["2002-06-27",4.5324,4.6335,4.5324,4.6335,51200.0],["2002-06-28",4.6513,4.8891,4.6513,4.8891,241200.0],["2002-07-01",4.8742,4.8891,4.8296,4.8891,38400.0],["2002-07-02",4.8891,4.8891,4.5473,4.7999,57200.0],["2002-07-03",4.8148,4.8445,4.7108,4.8445,65400.0],["2002-07-05",4.8712,5.0228,4.8148,5.0228,9800.0],["2002-07-08",5.0228,5.0971,5.008,5.008,26000.0],["2002-07-09",5.0228,5.0228,4.9485,5.0199,18000.0],["2002-07-10",5.0199,5.0199,4.6513,4.7434,49600.0],["2002-07-11",4.7553,4.8148,4.7553,4.7999,12000.0],["2002-07-12",4.7999,4.7999,4.7524,4.7553,4400.0],["2002-07-15",4.7702,4.7702,4.58,4.6662,46200.0],["2002-07-16",4.6662,4.6691,4.5176,4.5473,54200.0],["2002-07-17",4.5473,4.577,4.3838,4.4552,39600.0],["2002-07-18",4.4403,4.473,4.3987,4.4135,26200.0],["2002-07-19",4.4165,4.4165,4.1015,4.2947,38000.0],["2002-07-22",4.2649,4.2649,3.9826,4.0836,36400.0],["2002-07-23",4.0718,4.0718,4.0123,4.0123,59600.0],["2002-07-24",4.0896,4.3838,4.0718,4.3095,112400.0],["2002-07-25",4.3095,4.3095,4.1669,4.1906,13200.0],["2002-07-26",4.1609,4.1609,4.0658,4.0866,16200.0],["2002-07-29",4.042,4.2739,4.0301,4.2739,27200.0],["2002-07-30",4.2501,4.3541,4.2352,4.3541,5600.0],["2002-07-31",4.3541,4.4433,4.3482,4.4135,39400.0],["2002-08-01",4.4135,4.4581,4.4135,4.4581,2000.0],["2002-08-02",4.4314,4.4908,4.4284,4.4819,12000.0],["2002-08-05",4.4849,4.5027,4.3184,4.3184,42000.0],["2002-08-06",4.3095,4.4878,4.3095,4.4878,78800.0],["2002-08-07",4.4878,4.4878,4.4581,4.473,3600.0],["2002-08-08",4.4878,4.5176,4.4581,4.5176,13200.0],["2002-08-09",4.5176,4.577,4.5027,4.5027,18000.0],["2002-08-12",4.4849,4.5176,4.4581,4.5176,8600.0],["2002-08-13",4.4878,4.4878,4.369,4.4581,24400.0],["2002-08-14",4.4433,4.6781,4.4433,4.6781,7800.0],["2002-08-15",4.6513,4.8742,4.6513,4.8742,9600.0],["2002-08-16",4.8891,4.8891,4.7702,4.8296,19000.0],["2002-08-19",4.7999,4.8296,4.7702,4.7851,6200.0],["2002-08-20",4.7999,4.7999,4.7553,4.7643,1200.0],["2002-08-21",4.7851,4.7851,4.7256,4.7524,9600.0],["2002-08-22",4.7286,4.8118,4.7286,4.7732,24000.0],["2002-08-23",4.7553,4.7553,4.7286,4.7286,800.0],["2002-08-26",4.7256,4.8296,4.7256,4.8296,70000.0],["2002-08-27",4.8148,4.8445,4.7702,4.7702,14200.0],["2002-08-28",4.7702,4.7702,4.7256,4.7405,19600.0],["2002-08-29",4.7434,4.8148,4.7434,4.8148,14600.0],["2002-08-30",4.8148,4.8296,4.7999,4.8148,13400.0],["2002-09-03",4.7999,4.8148,4.7256,4.7702,12200.0],["2002-09-04",4.7821,4.7821,4.7286,4.7553,32200.0],["2002-09-05",4.7494,4.7524,4.6959,4.7108,8800.0],["2002-09-06",4.7137,4.7256,4.681,4.6959,19600.0],["2002-09-09",4.6662,4.6662,4.6067,4.6216,22400.0],["2002-09-10",4.6067,4.6067,4.5324,4.5324,16600.0],["2002-09-11",4.5324,4.5473,4.5176,4.5324,2000.0],["2002-09-12",4.5027,4.5027,4.4284,4.4284,17800.0],["2002-09-13",4.4284,4.4433,4.4284,4.4433,2200.0],["2002-09-16",4.4433,4.4433,4.3095,4.3095,64200.0],["2002-09-17",4.2798,4.3006,4.2798,4.3006,73600.0],["2002-09-18",4.2857,4.3392,4.2857,4.3392,1200.0],["2002-09-19",4.3244,4.3987,4.3244,4.3957,3200.0],["2002-09-20",4.4284,4.5027,4.4284,4.5027,34400.0],["2002-09-23",4.5027,4.5413,4.4908,4.5324,14400.0],["2002-09-24",4.5354,4.681,4.5324,4.681,18200.0],["2002-09-25",4.7108,4.7405,4.6662,4.7167,17000.0],["2002-09-26",4.7405,4.7405,4.7405,4.7405,2200.0],["2002-09-27",4.7405,4.7405,4.6662,4.681,5000.0],["2002-09-30",4.6513,4.6513,4.6216,4.6216,22000.0],["2002-10-01",4.583,4.583,4.5087,4.5324,11200.0],["2002-10-02",4.5681,4.58,4.5324,4.5681,2000.0],["2002-10-03",4.577,4.6959,4.577,4.6959,3800.0],["2002-10-04",4.7256,4.7375,4.7048,4.7256,21200.0],["2002-10-07",4.7256,4.7553,4.7256,4.7405,16600.0],["2002-10-08",4.7434,4.7553,4.6662,4.7405,26800.0],["2002-10-09",4.7108,4.7553,4.7108,4.7226,23600.0],["2002-10-10",4.7108,4.7108,4.6394,4.6483,8400.0],["2002-10-11",4.6216,4.6513,4.6216,4.6513,1600.0],["2002-10-14",4.6513,4.7405,4.6513,4.7108,4800.0],["2002-10-15",4.6959,4.8148,4.6959,4.8148,27000.0],["2002-10-16",4.788,4.7969,4.7553,4.7553,17400.0],["2002-10-17",4.7851,4.8296,4.7851,4.8296,22000.0],["2002-10-18",4.8296,4.8742,4.8296,4.8742,3200.0],["2002-10-21",4.8445,4.8594,4.7999,4.8594,7000.0],["2002-10-22",4.8445,4.8445,4.8445,4.8445,200.0],["2002-10-23",4.8475,4.8475,4.8148,4.8445,7200.0],["2002-10-24",4.8742,4.8891,4.8742,4.8891,38200.0],["2002-10-25",4.8594,4.8594,4.7256,4.8148,26600.0],["2002-10-28",4.8415,4.8445,4.8029,4.8296,15000.0],["2002-10-29",4.794,4.8148,4.7553,4.7851,6600.0],["2002-10-30",4.7999,4.7999,4.7613,4.7702,9200.0],["2002-10-31",4.7851,4.8148,4.7851,4.8148,24800.0],["2002-11-01",4.8118,4.8445,4.8118,4.8296,6000.0],["2002-11-04",4.8029,4.8891,4.7999,4.8742,10400.0],["2002-11-05",4.8891,4.8891,4.7851,4.7999,20400.0],["2002-11-06",4.7999,4.8386,4.7553,4.8386,1502600.0],["2002-11-07",4.8445,4.8445,4.8177,4.8296,4600.0],["2002-11-08",4.8445,4.9039,4.8445,4.9039,54600.0],["2002-11-11",4.9039,4.9039,4.8326,4.8326,3000.0],["2002-11-12",4.8594,4.901,4.8594,4.895,7000.0],["2002-11-13",4.8742,4.8742,4.7078,4.7405,37400.0],["2002-11-14",4.7405,4.788,4.7405,4.7851,17600.0],["2002-11-15",4.7821,4.7821,4.7553,4.7583,16600.0],["2002-11-18",4.7553,4.7761,4.7256,4.7583,5000.0],["2002-11-19",4.7434,4.7791,4.7434,4.7553,25400.0],["2002-11-20",4.7553,4.8148,4.7256,4.7851,25600.0],["2002-11-21",4.794,4.8148,4.7851,4.8148,4600.0],["2002-11-22",4.8148,4.8742,4.8148,4.8534,3800.0],["2002-11-25",4.8237,4.8415,4.794,4.7999,6600.0],["2002-11-26",4.8148,4.8148,4.7553,4.791,25600.0],["2002-11-27",4.8148,4.8891,4.7851,4.8891,10400.0],["2002-11-29",4.8742,4.8891,4.8742,4.8891,7400.0],["2002-12-02",4.8861,4.8861,4.7553,4.7672,8600.0],["2002-12-03",4.7553,4.7999,4.7434,4.7851,19200.0],["2002-12-04",4.8148,4.8148,4.7405,4.7553,16800.0],["2002-12-05",4.7553,4.7583,4.7553,4.7553,5000.0],["2002-12-06",4.7821,4.8296,4.7821,4.8296,2600.0],["2002-12-09",4.8296,4.8296,4.7256,4.7256,37400.0],["2002-12-10",4.7256,4.7851,4.7256,4.7405,10200.0],["2002-12-11",4.7494,4.7851,4.7256,4.7405,4600.0],["2002-12-12",4.7256,4.7256,4.6959,4.6959,24600.0],["2002-12-13",4.6959,4.6989,4.681,4.681,15200.0],["2002-12-16",4.7108,4.7553,4.6662,4.7553,15000.0],["2002-12-17",4.7256,4.7256,4.6959,4.7108,28800.0],["2002-12-18",4.7405,4.7553,4.6959,4.7108,5600.0],["2002-12-19",4.6959,4.7702,4.6959,4.7702,17800.0],["2002-12-20",4.7702,4.7969,4.7256,4.7969,11600.0],["2002-12-23",4.8148,4.8148,4.8118,4.8148,2000.0],["2002-12-24",4.8148,4.8148,4.7851,4.7851,600.0],["2002-12-26",4.794,4.794,4.7851,4.7851,1400.0],["2002-12-27",4.7851,4.7851,4.7851,4.7851,1600.0],["2002-12-30",4.7851,4.791,4.7613,4.7851,28800.0],["2002-12-31",4.7851,4.9039,4.7702,4.7702,46400.0],["2003-01-02",4.7791,4.8148,4.7583,4.8148,6400.0],["2003-01-03",4.8148,4.8148,4.7583,4.7643,4800.0],["2003-01-06",4.7553,4.7851,4.7553,4.7851,2200.0],["2003-01-07",4.7553,4.7553,4.7405,4.7494,30000.0],["2003-01-08",4.7464,4.7702,4.7434,4.7553,7400.0],["2003-01-09",4.7583,4.8029,4.7583,4.8029,1000.0],["2003-01-10",4.7999,4.8267,4.7999,4.8148,3800.0],["2003-01-13",4.8148,4.8148,4.7999,4.7999,6000.0],["2003-01-14",4.8148,4.8148,4.7851,4.8088,6000.0],["2003-01-15",4.8237,4.8237,4.7702,4.7851,27600.0],["2003-01-16",4.7821,4.7851,4.7553,4.7672,2800.0],["2003-01-17",4.7672,4.7672,4.7405,4.7405,3000.0],["2003-01-21",4.7553,4.7999,4.7405,4.7999,5600.0],["2003-01-22",4.7999,4.8148,4.7851,4.7999,43400.0],["2003-01-23",4.7851,4.8296,4.7851,4.8148,7000.0],["2003-01-24",4.7851,4.7851,4.7405,4.7553,16200.0],["2003-01-27",4.7553,4.7999,4.7553,4.7999,5800.0],["2003-01-28",4.7851,4.8148,4.7851,4.8148,14000.0],["2003-01-29",4.8029,4.8177,4.7999,4.8177,13400.0],["2003-01-30",4.8148,4.8177,4.7405,4.7405,28400.0],["2003-01-31",4.7702,4.8267,4.7702,4.8267,10000.0],["2003-02-03",4.8267,4.8296,4.7999,4.8148,28800.0],["2003-02-04",4.8118,4.8267,4.7553,4.8029,182000.0],["2003-02-05",4.794,4.7969,4.7256,4.7405,11600.0],["2003-02-06",4.7405,4.7405,4.6959,4.6959,7000.0],["2003-02-07",4.6662,4.6929,4.574,4.6216,57200.0],["2003-02-10",4.5919,4.5948,4.4284,4.473,39200.0],["2003-02-11",4.4581,4.4581,4.3392,4.4433,36800.0],["2003-02-12",4.4581,4.5087,4.4433,4.4581,8000.0],["2003-02-13",4.4581,4.4849,4.4314,4.4849,210800.0],["2003-02-14",4.4878,4.5324,4.4878,4.5324,4000.0],["2003-02-18",4.5087,4.5087,4.4581,4.4878,7200.0],["2003-02-19",4.4908,4.4938,4.4908,4.4938,1000.0],["2003-02-20",4.5027,4.5473,4.5027,4.5473,4200.0],["2003-02-21",4.5176,4.7108,4.5176,4.7108,6800.0],["2003-02-24",4.7108,4.7108,4.574,4.577,10000.0],["2003-02-25",4.5473,4.577,4.5116,4.577,44000.0],["2003-02-26",4.5473,4.574,4.5473,4.5503,3200.0],["2003-02-27",4.574,4.574,4.5473,4.5622,21400.0],["2003-02-28",4.5413,4.6067,4.5324,4.5324,41800.0],["2003-03-03",4.5354,4.5592,4.5324,4.5324,6800.0],["2003-03-04",4.5205,4.5205,4.5176,4.5205,16600.0],["2003-03-05",4.5205,4.5295,4.5176,4.5205,11000.0],["2003-03-06",4.5087,4.5324,4.5087,4.5265,11600.0],["2003-03-07",4.5205,4.5324,4.5176,4.5324,3600.0],["2003-03-10",4.5176,4.5205,4.5027,4.5027,16400.0],["2003-03-11",4.4968,4.5087,4.473,4.5087,9600.0],["2003-03-12",4.5027,4.5443,4.5027,4.5413,9400.0],["2003-03-13",4.5384,4.6067,4.5384,4.6067,3400.0],["2003-03-14",4.6335,4.6365,4.58,4.58,3200.0],["2003-03-17",4.6038,4.6454,4.577,4.5859,6800.0],["2003-03-18",4.5621,4.574,4.5562,4.574,800.0],["2003-03-19",4.5443,4.6067,4.5354,4.6067,1800.0],["2003-03-20",4.577,4.6067,4.5473,4.6038,2400.0],["2003-03-21",4.577,4.577,4.5324,4.5473,20200.0],["2003-03-24",4.5324,4.6305,4.5324,4.6305,13800.0],["2003-03-25",4.6335,4.6929,4.6067,4.6335,12600.0],["2003-03-26",4.6335,4.6335,4.5651,4.5651,2200.0],["2003-03-27",4.5651,4.5651,4.5354,4.5622,4600.0],["2003-03-28",4.5562,4.5711,4.5503,4.5622,6800.0],["2003-03-31",4.5473,4.5473,4.5176,4.5205,3600.0],["2003-04-01",4.5176,4.5681,4.5176,4.5681,4000.0],["2003-04-02",4.5473,4.5592,4.5324,4.5592,9600.0],["2003-04-03",4.5592,4.577,4.5324,4.5562,3400.0],["2003-04-04",4.577,4.5859,4.5622,4.577,11200.0],["2003-04-07",4.6067,4.6156,4.6067,4.6156,3800.0],["2003-04-08",4.6067,4.6067,4.58,4.5919,5800.0],["2003-04-09",4.5919,4.6365,4.5622,4.5919,17600.0],["2003-04-10",4.6216,4.6365,4.6216,4.6216,1600.0],["2003-04-11",4.6067,4.6067,4.5413,4.5413,8200.0],["2003-04-14",4.5324,4.5324,4.5176,4.5235,7600.0],["2003-04-15",4.5473,4.5473,4.5295,4.5324,5200.0],["2003-04-16",4.5295,4.5295,4.5235,4.5235,800.0],["2003-04-17",4.5265,4.5473,4.4581,4.5473,36600.0],["2003-04-21",4.5324,4.5324,4.4878,4.4878,16600.0],["2003-04-22",4.4878,4.5176,4.4878,4.5176,11000.0],["2003-04-23",4.5324,4.5473,4.5324,4.5473,800.0],["2003-04-24",4.5592,4.5592,4.5324,4.5324,3600.0],["2003-04-25",4.5265,4.5265,4.5235,4.5265,30200.0],["2003-04-28",4.5205,4.5473,4.5205,4.5473,8400.0],["2003-04-29",4.5205,4.5205,4.473,4.473,8200.0],["2003-04-30",4.473,4.4997,4.473,4.4878,52000.0],["2003-05-01",4.4878,4.4878,4.4581,4.4611,14800.0],["2003-05-02",4.5027,4.5087,4.473,4.473,33400.0],["2003-05-05",4.4611,4.476,4.4611,4.4611,29600.0],["2003-05-06",4.4819,4.5324,4.4611,4.4611,21600.0],["2003-05-07",4.473,4.5324,4.473,4.5324,28400.0],["2003-05-08",4.5324,4.6067,4.5324,4.5919,11400.0],["2003-05-09",4.5948,4.6513,4.5948,4.6513,2000.0],["2003-05-12",4.6246,4.6305,4.6067,4.6275,9400.0],["2003-05-13",4.6216,4.6662,4.6067,4.6632,14800.0],["2003-05-14",4.681,4.681,4.6602,4.6662,4000.0],["2003-05-15",4.6691,4.681,4.6543,4.6662,12800.0],["2003-05-16",4.6513,4.6602,4.6365,4.6365,28600.0],["2003-05-19",4.6335,4.6513,4.6216,4.6424,22600.0],["2003-05-20",4.6513,4.6513,4.6513,4.6513,200.0],["2003-05-21",4.6424,4.684,4.6365,4.681,3400.0],["2003-05-22",4.6513,4.6513,4.6454,4.6454,1000.0],["2003-05-23",4.6454,4.6454,4.6454,4.6454,0.0],["2003-05-27",4.6662,4.7108,4.6662,4.7108,1800.0],["2003-05-28",4.6959,4.7553,4.6959,4.7553,1600.0],["2003-05-29",4.7553,4.8148,4.7553,4.7999,4200.0],["2003-05-30",4.8148,4.8386,4.8148,4.8386,24400.0],["2003-06-02",4.8148,4.9039,4.788,4.9039,13800.0],["2003-06-03",4.8891,4.9337,4.8891,4.9337,3200.0],["2003-06-04",4.9218,4.9782,4.9218,4.9634,14600.0],["2003-06-05",4.9782,5.0912,4.9455,5.0793,6400.0],["2003-06-06",5.0942,5.0971,5.0288,5.0288,9400.0],["2003-06-09",5.0228,5.0971,5.0228,5.0823,10600.0],["2003-06-10",5.0971,5.0971,5.0733,5.0942,21200.0],["2003-06-11",5.0823,5.32,5.0823,5.32,10400.0],["2003-06-12",5.3498,5.4241,5.2933,5.4241,23800.0],["2003-06-13",5.4538,5.4984,5.3498,5.3498,36600.0],["2003-06-16",5.3795,5.4389,5.323,5.3379,15600.0],["2003-06-17",5.2903,5.2903,5.1268,5.2398,119800.0],["2003-06-18",5.2368,5.2606,5.1714,5.2487,16600.0],["2003-06-19",5.2309,5.2873,5.2309,5.2606,18600.0],["2003-06-20",5.2457,5.3498,5.2457,5.3498,19000.0],["2003-06-23",5.3349,5.3943,5.32,5.3795,25800.0],["2003-06-24",5.3379,5.3795,5.3349,5.3379,9600.0],["2003-06-25",5.3646,5.3795,5.3408,5.3498,19200.0],["2003-06-26",5.3498,5.3676,5.3438,5.3646,12400.0],["2003-06-27",5.3498,5.3646,5.1714,5.2606,21600.0],["2003-06-30",5.2754,5.4092,5.2606,5.4092,61200.0],["2003-07-01",5.3943,5.5935,5.3943,5.5935,41400.0],["2003-07-02",5.6024,5.6024,5.5578,5.5786,59400.0],["2003-07-03",5.5875,5.5875,5.5459,5.5459,22800.0],["2003-07-07",5.5578,5.6143,5.5578,5.5875,21000.0],["2003-07-08",5.5905,5.6321,5.5905,5.6172,56400.0],["2003-07-09",5.5905,5.6202,5.5429,5.5429,23000.0],["2003-07-10",5.5578,5.5578,5.4389,5.4686,27200.0],["2003-07-11",5.4686,5.4686,5.4567,5.4567,15600.0],["2003-07-14",5.4597,5.4835,5.4389,5.4538,59200.0],["2003-07-15",5.4122,5.4538,5.4092,5.4389,6800.0],["2003-07-16",5.4538,5.4835,5.4538,5.4835,2200.0],["2003-07-17",5.4538,5.4538,5.3854,5.4151,29600.0],["2003-07-18",5.3943,5.4835,5.3943,5.4835,14400.0],["2003-07-21",5.5132,5.5132,5.3498,5.3498,46000.0],["2003-07-22",5.3795,5.4241,5.3081,5.4241,4000.0],["2003-07-23",5.4151,5.4538,5.3795,5.4538,24800.0],["2003-07-24",5.4984,5.5013,5.4597,5.4597,23600.0],["2003-07-25",5.4924,5.4924,5.4567,5.4686,26000.0],["2003-07-28",5.4984,5.4984,5.3408,5.3408,11000.0],["2003-07-29",5.3646,5.4686,5.3527,5.4686,13400.0],["2003-07-30",5.4984,5.5251,5.3765,5.4092,17400.0],["2003-07-31",5.4389,5.6915,5.4389,5.6767,127400.0],["2003-08-01",5.6707,5.6707,5.5994,5.6172,68400.0],["2003-08-04",5.647,5.647,5.5578,5.5578,4800.0],["2003-08-05",5.5281,5.5281,5.4984,5.4984,94200.0],["2003-08-06",5.4686,5.4686,5.4389,5.4389,4400.0],["2003-08-07",5.4122,5.4122,5.3527,5.3795,7400.0],["2003-08-08",5.3676,5.3943,5.3646,5.3943,4400.0],["2003-08-11",5.4241,5.5221,5.4241,5.4984,99400.0],["2003-08-12",5.4686,5.4835,5.4389,5.4835,6600.0],["2003-08-13",5.4686,5.4984,5.4686,5.4835,4200.0],["2003-08-14",5.4924,5.4924,5.4538,5.4567,4400.0],["2003-08-15",5.4954,5.4954,5.4954,5.4954,8600.0],["2003-08-18",5.5132,5.5132,5.4835,5.4984,4600.0],["2003-08-19",5.5727,5.6886,5.5727,5.6618,90000.0],["2003-08-20",5.6618,5.6618,5.5994,5.5994,10400.0],["2003-08-21",5.6024,5.6024,5.5429,5.5489,10400.0],["2003-08-22",5.5489,5.5489,5.3349,5.3349,70000.0],["2003-08-25",5.3081,5.4092,5.3052,5.3379,25400.0],["2003-08-26",5.32,5.3795,5.32,5.3498,4400.0],["2003-08-27",5.32,5.3498,5.32,5.3498,4800.0],["2003-08-28",5.3498,5.3498,5.2457,5.32,43800.0],["2003-08-29",5.3468,5.4241,5.3468,5.3498,18200.0],["2003-09-02",5.323,5.3498,5.3052,5.3498,3600.0],["2003-09-03",5.3498,5.3498,5.32,5.3468,6000.0],["2003-09-04",5.3468,5.3498,5.3171,5.3498,5600.0],["2003-09-05",5.3498,5.3498,5.3349,5.3438,11200.0],["2003-09-08",5.3468,5.4449,5.3468,5.4449,20200.0],["2003-09-09",5.4092,5.4865,5.4092,5.4865,3400.0],["2003-09-10",5.4508,5.4508,5.3527,5.3527,6000.0],["2003-09-11",5.3527,5.4092,5.3527,5.4092,7400.0],["2003-09-12",5.3943,5.4686,5.3943,5.4686,4600.0],["2003-09-15",5.4954,5.4984,5.4092,5.4241,31000.0],["2003-09-16",5.4538,5.5251,5.4538,5.5251,32600.0],["2003-09-17",5.5251,5.5251,5.4954,5.5043,1800.0],["2003-09-18",5.5251,5.5251,5.4627,5.4686,181800.0],["2003-09-19",5.4686,5.4954,5.4419,5.4954,78800.0],["2003-09-22",5.4657,5.4984,5.4538,5.4954,16200.0],["2003-09-23",5.4954,5.6024,5.4746,5.5727,44200.0],["2003-09-24",5.5578,5.5578,5.5013,5.5073,7000.0],["2003-09-25",5.4865,5.5192,5.4835,5.5192,10600.0],["2003-09-26",5.4984,5.5251,5.4984,5.4984,9400.0],["2003-09-29",5.4835,5.5132,5.4389,5.4984,23400.0],["2003-09-30",5.5221,5.5281,5.4567,5.5013,31800.0],["2003-10-01",5.5013,5.5727,5.5013,5.5727,16000.0],["2003-10-02",5.5727,5.6113,5.5578,5.6024,21600.0],["2003-10-03",5.5875,5.5875,5.4835,5.5548,26800.0],["2003-10-06",5.5281,5.5845,5.5281,5.5845,29800.0],["2003-10-07",5.5845,5.6024,5.5578,5.6024,18000.0],["2003-10-08",5.5875,5.5994,5.5578,5.5964,104600.0],["2003-10-09",5.6143,5.6262,5.5578,5.6262,56600.0],["2003-10-10",5.5905,5.647,5.5905,5.647,22600.0],["2003-10-13",5.6618,5.7361,5.647,5.7361,30200.0],["2003-10-14",5.6618,5.8253,5.6618,5.8253,100600.0],["2003-10-15",5.855,5.8847,5.8401,5.8847,70000.0],["2003-10-16",5.861,6.0304,5.861,6.0185,143600.0],["2003-10-17",6.0779,6.1522,6.0779,6.0957,9200.0],["2003-10-20",6.1314,6.1611,6.0631,6.0898,23400.0],["2003-10-21",6.0541,6.0898,6.0482,6.0482,3200.0],["2003-10-22",6.0482,6.0928,6.0363,6.0363,19800.0],["2003-10-23",6.0363,6.0898,6.0333,6.0512,14000.0],["2003-10-24",6.0185,6.0928,6.0155,6.0601,162800.0],["2003-10-27",6.2562,7.133,6.2562,7.0646,571600.0],["2003-10-28",7.1389,7.3262,7.1389,7.3262,129400.0],["2003-10-29",7.3262,7.9028,7.3262,7.8017,240200.0],["2003-10-30",7.8017,7.9057,7.5788,7.7244,80400.0],["2003-10-31",7.7244,7.7274,7.3856,7.4451,139800.0],["2003-11-03",7.4748,7.4748,7.4005,7.4302,52600.0],["2003-11-04",7.4302,7.4302,7.3559,7.3975,16800.0],["2003-11-05",7.4272,7.4748,7.3827,7.4748,80800.0],["2003-11-06",7.4599,7.6085,7.4005,7.5788,56600.0],["2003-11-07",7.5788,7.6799,7.5788,7.6739,90800.0],["2003-11-10",7.6383,7.6799,7.5848,7.6353,51400.0],["2003-11-11",7.6383,7.6739,7.5788,7.5966,24200.0],["2003-11-12",7.5966,7.6264,7.4748,7.5966,28800.0],["2003-11-13",7.6264,7.6858,7.5966,7.6085,240800.0],["2003-11-14",7.6085,7.6085,7.4807,7.4807,51400.0],["2003-11-17",7.4064,7.4153,7.3321,7.4005,31400.0],["2003-11-18",7.3708,7.4064,7.2519,7.2816,31600.0],["2003-11-19",7.3113,7.4094,7.3113,7.4064,54400.0],["2003-11-20",7.4005,7.4064,7.35,7.3856,67600.0],["2003-11-21",7.3856,7.4272,7.3589,7.4064,227800.0],["2003-11-24",7.4302,8.1346,7.4302,8.0692,112000.0],["2003-11-25",8.0246,8.0811,7.9236,7.9295,236800.0],["2003-11-26",7.9057,7.9057,7.8166,7.8166,82600.0],["2003-11-28",7.8404,8.0692,7.8404,8.0068,57400.0],["2003-12-01",8.0217,8.3813,7.9949,8.3813,80000.0],["2003-12-02",8.3516,8.4704,8.1495,8.4051,107600.0],["2003-12-03",8.3961,8.3961,8.2238,8.2238,32200.0],["2003-12-04",8.2535,8.2683,7.9652,8.1703,199400.0],["2003-12-05",8.1584,8.1881,8.09,8.1495,9600.0],["2003-12-08",8.1792,8.2386,7.7274,8.1821,1144600.0],["2003-12-09",8.2178,8.2475,8.1078,8.2059,38400.0],["2003-12-10",8.2059,8.2297,8.0841,8.1643,21000.0],["2003-12-11",8.1643,8.2178,8.1643,8.2089,42400.0],["2003-12-12",8.2178,8.2178,8.1435,8.203,38400.0],["2003-12-15",8.2178,8.2624,8.1821,8.2119,44000.0],["2003-12-16",8.2148,8.2148,8.1732,8.1732,29400.0],["2003-12-17",8.1881,8.1881,8.1138,8.1287,18000.0],["2003-12-18",8.1376,8.1495,8.0841,8.0841,83200.0],["2003-12-19",8.087,8.1435,8.0811,8.1435,43600.0],["2003-12-22",8.1584,8.1643,8.1495,8.1643,5600.0],["2003-12-23",8.1732,8.203,8.1584,8.1881,27800.0],["2003-12-24",8.203,8.2327,8.203,8.2178,12000.0],["2003-12-26",8.2208,8.2327,8.2178,8.2297,3400.0],["2003-12-29",8.2297,8.2624,8.2178,8.2624,21400.0],["2003-12-30",8.2624,8.2921,8.2475,8.2921,18400.0],["2003-12-31",8.307,8.3367,8.203,8.2624,43200.0],["2004-01-02",8.2327,8.2921,8.2327,8.2921,24200.0],["2004-01-05",8.2921,8.307,8.2624,8.2921,33600.0],["2004-01-06",8.2773,8.307,8.2327,8.301,262600.0],["2004-01-07",8.2624,8.2773,8.194,8.2773,112200.0],["2004-01-08",8.2475,8.2713,8.2178,8.2654,28400.0],["2004-01-09",8.2475,8.3218,8.2416,8.3218,24200.0],["2004-01-12",8.3218,8.3218,8.2683,8.2683,15000.0],["2004-01-13",8.2713,8.2981,8.194,8.2238,52600.0],["2004-01-14",8.2327,8.301,8.2327,8.2743,20800.0],["2004-01-15",8.2773,8.2773,8.2178,8.2624,20600.0],["2004-01-16",8.2624,8.3129,8.2624,8.2773,35000.0],["2004-01-20",8.2921,8.411,8.2921,8.3456,142200.0],["2004-01-21",8.3456,8.3456,8.0841,8.087,29200.0],["2004-01-22",8.0841,8.1346,8.0841,8.1138,57800.0],["2004-01-23",8.1138,8.3367,8.0989,8.3367,85800.0],["2004-01-26",8.3367,8.5893,8.3307,8.5774,73000.0],["2004-01-27",8.5893,8.5893,8.3783,8.4467,84000.0],["2004-01-28",8.411,8.4407,8.3159,8.3308,57200.0],["2004-01-29",8.307,8.3664,8.2981,8.3664,26600.0],["2004-01-30",8.3813,8.408,8.0989,8.1138,49800.0],["2004-02-02",8.1584,8.2921,8.1584,8.2802,30800.0],["2004-02-03",8.2802,8.3218,8.2773,8.3218,30400.0],["2004-02-04",8.2921,8.307,8.2327,8.2327,31400.0],["2004-02-05",8.2327,8.2743,8.1881,8.2,14600.0],["2004-02-06",8.1732,8.4259,8.1732,8.4259,37600.0],["2004-02-09",8.4704,8.6785,8.4704,8.6785,59200.0],["2004-02-10",8.6785,9.0203,8.6755,8.9608,61800.0],["2004-02-11",8.9906,9.8673,8.9906,9.5255,143400.0],["2004-02-12",9.7098,9.7455,9.5255,9.6206,127200.0],["2004-02-13",9.5612,9.7782,9.5612,9.7692,36200.0],["2004-02-17",9.7336,10.3429,9.7336,10.2864,62600.0],["2004-02-18",10.2864,10.6698,10.2864,10.5747,95000.0],["2004-02-19",10.6252,11.5465,10.6252,11.0264,215000.0],["2004-02-20",11.1007,11.1007,10.4766,10.7203,79400.0],["2004-02-23",10.6549,10.7144,10.1348,10.224,82000.0],["2004-02-24",10.2269,10.4707,10.0456,10.4707,41600.0],["2004-02-25",10.4707,11.2048,10.432,11.0205,93400.0],["2004-02-26",11.0562,11.2761,10.6103,10.6906,181000.0],["2004-02-27",10.6936,10.9076,10.6906,10.8214,75600.0],["2004-03-01",10.9402,11.5763,10.9402,11.5763,106400.0],["2004-03-02",11.6803,12.0875,11.5703,11.5911,112800.0],["2004-03-03",11.6654,11.9181,11.5287,11.5465,142200.0],["2004-03-04",11.4722,11.6743,11.3385,11.6684,83000.0],["2004-03-05",11.6654,11.71,11.4425,11.4425,62800.0],["2004-03-08",11.3979,11.6446,11.3682,11.6446,81800.0],["2004-03-09",11.6654,11.8408,11.6654,11.823,50400.0],["2004-03-10",11.7992,11.9002,11.2553,11.2553,89400.0],["2004-03-11",11.0472,11.1156,10.7441,10.7887,67400.0],["2004-03-12",10.7144,10.9224,10.5212,10.9224,76600.0],["2004-03-15",10.967,10.967,10.1794,10.2537,89200.0],["2004-03-16",10.1794,10.325,9.8138,10.1705,112400.0],["2004-03-17",10.2299,10.7619,10.2299,10.7292,73000.0],["2004-03-18",10.6698,10.7589,10.5063,10.5063,48400.0],["2004-03-19",10.6995,10.7203,10.4915,10.6846,61000.0],["2004-03-22",10.6401,10.6401,10.3637,10.3845,18000.0],["2004-03-23",10.3845,10.438,10.3577,10.3726,10000.0],["2004-03-24",10.3726,10.3726,10.2091,10.2121,14600.0],["2004-03-25",10.2537,10.4023,10.1556,10.1586,57800.0],["2004-03-26",10.1586,10.2745,10.0635,10.2745,63400.0],["2004-03-29",10.3726,10.6609,10.3726,10.5182,93600.0],["2004-03-30",10.4469,10.8986,10.3696,10.8986,36400.0],["2004-03-31",10.9224,11.0264,10.3755,10.4261,110200.0],["2004-04-01",10.4855,10.86,10.4855,10.86,54800.0],["2004-04-02",10.9224,11.4366,10.9224,11.4366,107000.0],["2004-04-05",11.4812,11.502,10.964,10.964,53400.0],["2004-04-06",10.9967,10.9967,10.6757,10.7084,115000.0],["2004-04-07",10.7084,10.8154,10.5509,10.8154,86400.0],["2004-04-08",10.8154,10.8303,10.5509,10.5747,74800.0],["2004-04-12",10.6252,10.6995,10.5123,10.6846,51000.0],["2004-04-13",10.6995,10.6995,10.3102,10.3904,41800.0],["2004-04-14",10.3429,10.432,10.3131,10.4023,44800.0],["2004-04-15",10.4023,10.4023,10.2537,10.3488,14000.0],["2004-04-16",10.4023,10.4023,10.2686,10.331,28800.0],["2004-04-19",10.2715,10.4707,10.1021,10.4439,40600.0],["2004-04-20",10.4439,10.6965,10.3815,10.4499,35800.0],["2004-04-21",10.5093,10.6252,10.4617,10.4974,52800.0],["2004-04-22",10.5093,10.5806,10.4974,10.5242,58200.0],["2004-04-23",10.5509,11.0502,10.5063,11.0235,50200.0],["2004-04-26",11.3385,11.7843,10.9967,11.6892,248200.0],["2004-04-27",11.8081,11.8111,11.5971,11.7011,92200.0],["2004-04-28",11.7695,11.9924,11.4722,11.4752,95800.0],["2004-04-29",11.5347,11.5763,11.0086,11.0383,67600.0],["2004-04-30",11.0859,11.1721,11.0413,11.0562,64800.0],["2004-05-03",11.0562,11.0562,10.5212,10.7411,75200.0],["2004-05-04",10.7411,11.077,10.6698,11.0294,72200.0],["2004-05-05",11.071,11.3534,11.071,11.1661,76600.0],["2004-05-06",11.1364,11.2018,10.9224,11.1453,56200.0],["2004-05-07",11.1156,11.1453,10.4915,10.5955,81000.0],["2004-05-10",10.6698,11.0175,10.6698,10.8778,116800.0],["2004-05-11",10.9373,11.0116,10.9254,10.9967,31800.0],["2004-05-12",10.9521,10.9521,10.7292,10.7619,93000.0],["2004-05-13",10.7619,10.8481,10.7619,10.8035,50200.0],["2004-05-14",10.8184,10.8897,10.7589,10.863,46800.0],["2004-05-17",10.863,10.863,10.5806,10.6103,61000.0],["2004-05-18",10.6103,10.863,10.5836,10.7708,76600.0],["2004-05-19",10.8303,10.8778,10.7589,10.7857,58600.0],["2004-05-20",10.7738,10.8035,10.5747,10.6193,128200.0],["2004-05-21",10.6193,10.6668,10.4528,10.536,54800.0],["2004-05-24",10.5212,10.7798,10.5212,10.7263,57800.0],["2004-05-25",10.7292,11.0353,10.7263,10.9284,46200.0],["2004-05-26",10.8838,10.9076,10.7589,10.7738,23800.0],["2004-05-27",10.8184,11.2642,10.8184,11.2493,41200.0],["2004-05-28",11.2791,11.3385,11.0413,11.071,41600.0],["2004-06-01",11.1453,11.2493,11.074,11.1661,82000.0],["2004-06-02",11.2939,11.5168,11.288,11.4425,332000.0],["2004-06-03",11.5911,11.6208,11.071,11.077,121600.0],["2004-06-04",11.1483,11.3979,11.1483,11.2939,71400.0],["2004-06-07",11.4425,12.349,11.4425,11.9507,539600.0],["2004-06-08",12.0548,12.5571,12.0518,12.3876,469400.0],["2004-06-09",12.462,12.4828,12.2093,12.2598,159800.0],["2004-06-10",12.3044,12.349,11.8883,12.0756,141200.0],["2004-06-14",12.141,12.141,11.1453,11.2791,430000.0],["2004-06-15",11.2939,11.4782,11.071,11.3831,175800.0],["2004-06-16",11.4128,11.4306,11.1602,11.2701,85600.0],["2004-06-17",11.2999,11.7041,11.2345,11.6773,91800.0],["2004-06-18",11.707,11.707,11.2672,11.3147,134600.0],["2004-06-21",11.2939,11.4396,11.2018,11.3831,61000.0],["2004-06-22",11.4425,11.4425,11.1156,11.4128,98200.0],["2004-06-23",11.3979,11.4871,11.3385,11.4306,66400.0],["2004-06-24",11.4604,11.7397,11.4604,11.7397,115200.0],["2004-06-25",11.7605,11.814,11.5911,11.71,98400.0],["2004-06-28",11.8586,12.3609,11.8586,12.1885,277600.0],["2004-06-29",12.2064,12.3342,12.1142,12.1707,180400.0],["2004-06-30",12.2004,12.2153,12.0369,12.0964,100800.0],["2004-07-01",12.132,12.245,11.9032,11.9924,80600.0],["2004-07-02",12.0518,12.1529,11.9775,12.141,58600.0],["2004-07-06",12.1439,12.3341,12.0429,12.0994,141000.0],["2004-07-07",12.0518,12.132,11.9745,12.132,61600.0],["2004-07-08",12.132,12.132,11.3177,11.3682,149000.0],["2004-07-09",11.3682,11.5882,11.3682,11.5673,55400.0],["2004-07-12",11.5584,11.5614,11.3147,11.3355,46000.0],["2004-07-13",11.2939,11.2939,10.6995,11.1691,222800.0],["2004-07-14",11.0651,11.3355,11.0651,11.2018,57800.0],["2004-07-15",11.178,11.3058,11.178,11.2226,29200.0],["2004-07-16",11.2404,11.2761,11.0918,11.1156,26800.0],["2004-07-19",11.0859,11.0859,10.7292,10.753,81000.0],["2004-07-20",10.7233,10.9908,10.2477,10.9908,255200.0],["2004-07-21",11.0056,11.1156,10.9729,10.9759,80600.0],["2004-07-22",10.9313,10.967,10.6311,10.7292,63200.0],["2004-07-23",10.753,10.7679,10.6252,10.6668,48800.0],["2004-07-26",10.6668,10.7173,10.6401,10.7144,45000.0],["2004-07-27",10.7292,10.7411,10.6252,10.6252,61400.0],["2004-07-28",10.6252,10.6252,10.4023,10.5776,71400.0],["2004-07-29",10.8481,11.1453,10.8035,11.1423,127000.0],["2004-07-30",11.2909,11.716,11.2909,11.3444,107000.0],["2004-08-02",11.3593,11.7041,11.3266,11.6951,101600.0],["2004-08-03",11.6952,11.713,11.4039,11.4128,68800.0],["2004-08-04",11.3979,11.7665,11.288,11.7546,89400.0],["2004-08-05",11.7397,11.7992,11.6862,11.71,73600.0],["2004-08-06",11.606,11.606,11.0175,11.0175,64800.0],["2004-08-09",10.9729,10.9729,10.7144,10.8124,57600.0],["2004-08-10",10.8422,10.9016,10.7738,10.9016,48400.0],["2004-08-11",10.863,10.863,10.6549,10.6579,42000.0],["2004-08-12",10.6401,10.6401,10.1942,10.2715,114800.0],["2004-08-13",10.2834,10.4915,10.2834,10.4172,46200.0],["2004-08-16",10.4172,10.4558,10.1645,10.2299,117600.0],["2004-08-17",10.2596,10.3815,9.9565,9.9713,78200.0],["2004-08-18",9.9862,10.2388,9.9624,10.218,93600.0],["2004-08-19",10.1942,10.1942,10.0248,10.1021,75600.0],["2004-08-20",10.0783,10.224,10.0783,10.1675,90800.0],["2004-08-23",10.1199,10.1943,10.0456,10.1051,60600.0],["2004-08-24",10.0902,10.1229,10.0456,10.0902,50200.0],["2004-08-25",10.0991,10.0991,9.9416,9.9565,82600.0],["2004-08-26",9.9565,9.9713,9.8138,9.8614,65600.0],["2004-08-27",9.8822,9.8822,9.3026,9.6444,133000.0],["2004-08-30",9.6147,9.9713,9.585,9.9297,84600.0],["2004-08-31",9.9713,10.224,9.9713,10.224,84200.0],["2004-09-01",10.1943,10.328,10.1943,10.325,62200.0],["2004-09-02",10.325,10.3904,10.2121,10.3399,99800.0],["2004-09-03",10.3726,10.4469,10.2567,10.3637,33000.0],["2004-09-07",10.4172,10.6698,10.4172,10.5271,83600.0],["2004-09-08",10.5271,10.6044,10.4469,10.4915,111200.0],["2004-09-09",10.5212,10.5658,10.4766,10.536,48200.0],["2004-09-10",10.5658,10.643,10.5509,10.6401,59000.0],["2004-09-13",10.643,10.8006,10.643,10.7173,50400.0],["2004-09-14",10.7144,10.7679,10.6995,10.7679,22600.0],["2004-09-15",10.7679,10.7679,10.5212,10.5658,52800.0],["2004-09-16",10.5658,10.6519,10.4023,10.4617,34400.0],["2004-09-17",10.5212,10.5955,10.4766,10.5598,53000.0],["2004-09-20",10.5509,10.5955,10.5063,10.536,59200.0],["2004-09-21",10.5955,10.5955,10.5212,10.536,63600.0],["2004-09-22",10.5212,10.5212,10.1348,10.1348,53400.0],["2004-09-23",10.1942,10.4023,10.111,10.3874,56800.0],["2004-09-24",10.3577,10.5063,10.3518,10.4677,64400.0],["2004-09-27",10.4469,10.5271,10.331,10.331,81600.0],["2004-09-28",10.2983,10.536,10.2983,10.4231,38200.0],["2004-09-29",10.4617,10.4974,10.3429,10.4974,20000.0],["2004-09-30",10.5509,10.7025,10.5093,10.6549,60400.0],["2004-10-01",10.6846,10.8214,10.5955,10.6728,44800.0],["2004-10-04",10.7173,10.8867,10.5212,10.5212,56400.0],["2004-10-05",10.5509,10.5509,10.3755,10.4796,31000.0],["2004-10-06",10.536,10.536,10.224,10.3429,41600.0],["2004-10-07",10.2983,10.3874,9.9,9.9,374800.0],["2004-10-08",9.9386,10.1348,9.9386,10.0724,85000.0],["2004-10-11",10.0754,10.1972,10.0486,10.0724,111400.0],["2004-10-12",10.0754,10.1051,9.8822,9.9505,97000.0],["2004-10-13",9.9862,10.0902,9.9268,9.9862,86200.0],["2004-10-14",10.0456,10.0486,9.7395,9.7425,58600.0],["2004-10-15",9.7276,9.8406,9.7276,9.8079,156200.0],["2004-10-18",9.8108,9.8346,9.7247,9.8346,139200.0],["2004-10-19",9.8079,9.9565,9.7782,9.8168,61400.0],["2004-10-20",9.8168,9.8792,9.7871,9.8792,40600.0],["2004-10-21",9.897,9.897,9.6444,9.7217,159600.0],["2004-10-22",9.689,9.7782,9.6563,9.6563,91400.0],["2004-10-25",9.5998,9.7484,9.5998,9.7484,89200.0],["2004-10-26",9.7484,9.8525,9.7484,9.7484,204600.0],["2004-10-27",9.7187,9.7247,9.5701,9.6177,125200.0],["2004-10-28",9.6177,9.7336,9.5047,9.5136,96800.0],["2004-10-29",9.5434,9.5434,9.2135,9.3175,136800.0],["2004-11-01",8.8568,9.3948,8.6488,9.3948,649200.0],["2004-11-02",9.3948,9.6296,9.3769,9.5077,405200.0],["2004-11-03",9.5671,9.5939,9.4809,9.4899,115800.0],["2004-11-04",9.4839,9.5255,9.4393,9.5107,94600.0],["2004-11-05",9.5107,9.5107,9.3918,9.4393,47600.0],["2004-11-08",9.4393,9.4631,9.3472,9.3918,161800.0],["2004-11-09",9.4066,9.4661,9.3769,9.4215,166000.0],["2004-11-10",9.4066,9.4066,9.2224,9.2937,74600.0],["2004-11-11",9.2432,9.4809,9.2432,9.4631,82800.0],["2004-11-12",9.4869,9.5107,9.4364,9.5107,35200.0],["2004-11-15",9.5107,9.5701,9.3799,9.4809,101400.0],["2004-11-16",9.4928,9.6296,9.4215,9.5285,345600.0],["2004-11-17",9.5701,9.7752,9.5701,9.6028,150400.0],["2004-11-18",9.5523,9.6296,9.4958,9.5226,67800.0],["2004-11-19",9.478,9.5344,9.3175,9.5344,77800.0],["2004-11-22",9.5255,9.692,9.5255,9.5879,46800.0],["2004-11-23",9.6296,9.7782,9.5582,9.6414,73600.0],["2004-11-24",9.6414,9.7247,9.6414,9.6741,50400.0],["2004-11-26",9.6593,9.7722,9.6563,9.7663,207200.0],["2004-11-29",9.8019,10.1437,9.793,10.0575,93400.0],["2004-11-30",10.0308,10.0308,9.8822,9.9,61600.0],["2004-12-01",9.9119,10.0902,9.897,9.9268,335200.0],["2004-12-02",9.897,10.0189,9.8881,9.9713,23400.0],["2004-12-03",9.9743,9.9832,9.8822,9.9446,59000.0],["2004-12-06",9.9446,10.0189,9.9446,9.9921,43400.0],["2004-12-07",9.9624,9.9624,9.5701,9.5879,88000.0],["2004-12-08",9.5879,9.6087,9.4512,9.5731,67200.0],["2004-12-09",9.5761,9.6296,9.5523,9.5553,68600.0],["2004-12-10",9.5107,9.5553,9.3918,9.5077,139200.0],["2004-12-13",9.4631,9.5107,9.4215,9.4809,68600.0],["2004-12-14",9.481,9.5998,9.3799,9.5998,66600.0],["2004-12-15",9.5998,9.8079,9.5404,9.7544,44000.0],["2004-12-16",9.7098,10.0456,9.7098,10.0159,81600.0],["2004-12-17",9.9595,10.1378,9.9119,10.0902,126200.0],["2004-12-20",10.1199,10.1556,9.9862,10.0486,53400.0],["2004-12-21",10.0783,10.1348,10.0397,10.1051,45600.0],["2004-12-22",10.1051,10.3666,10.1021,10.3012,37400.0],["2004-12-23",10.3458,10.432,10.3458,10.4053,43400.0],["2004-12-27",10.4053,10.432,10.3726,10.4023,82200.0],["2004-12-28",10.4023,10.6995,10.3726,10.6995,120800.0],["2004-12-29",10.6995,10.8778,10.5509,10.8778,96400.0],["2004-12-30",10.8778,10.9075,10.7292,10.7887,41400.0],["2004-12-31",10.7441,10.9819,10.6579,10.75,55000.0],["2005-01-03",10.7738,10.8481,10.7233,10.7768,89400.0],["2005-01-04",10.7649,10.8184,10.7589,10.7738,119600.0],["2005-01-05",10.7589,10.7887,10.6698,10.7619,119000.0],["2005-01-06",10.7649,10.8481,10.7589,10.8184,82400.0],["2005-01-07",10.8214,10.8927,10.8214,10.8481,69400.0],["2005-01-10",10.8481,11.0651,10.8332,11.0443,93200.0],["2005-01-11",11.0145,11.0205,10.9462,10.9967,59000.0],["2005-01-12",10.9967,11.0562,10.9967,11.0294,72200.0],["2005-01-13",11.0562,11.1007,11.0116,11.0443,35400.0],["2005-01-14",11.0859,11.1156,11.0443,11.1067,14200.0],["2005-01-18",11.1513,11.3385,11.0235,11.2939,71800.0],["2005-01-19",11.2642,11.285,11.1156,11.1423,55400.0],["2005-01-20",11.1126,11.1602,11.0413,11.0888,142200.0],["2005-01-21",11.1007,11.1156,10.9224,11.0205,169200.0],["2005-01-24",11.0205,11.0651,10.9937,11.0294,31200.0],["2005-01-25",11.0562,11.1097,10.9908,10.9908,34200.0],["2005-01-26",11.0413,11.068,10.9521,11.068,21400.0],["2005-01-27",11.071,11.071,10.967,11.0264,14800.0],["2005-01-28",11.0413,11.071,10.967,11.0235,41000.0],["2005-01-31",11.0562,11.1097,10.967,11.1097,39000.0],["2005-02-01",11.1097,11.1097,10.9759,11.071,53400.0],["2005-02-02",11.071,11.071,10.8986,11.0383,117600.0],["2005-02-03",11.0027,11.0859,10.967,11.0859,99600.0],["2005-02-04",10.7738,10.8333,10.643,10.8333,325800.0],["2005-02-07",10.8332,10.8749,10.7471,10.8362,115000.0],["2005-02-08",10.8392,10.8957,10.8095,10.8333,23000.0],["2005-02-09",10.863,10.9373,10.75,10.7738,71400.0],["2005-02-10",10.7441,10.7679,10.6995,10.7025,47000.0],["2005-02-11",10.7025,10.7887,10.6698,10.7322,43400.0],["2005-02-14",10.7322,10.7976,10.6103,10.6846,54800.0],["2005-02-15",10.6817,11.6476,10.6519,11.5911,197600.0],["2005-02-16",11.5911,11.7962,11.4693,11.5882,84200.0],["2005-02-17",11.6179,11.6179,11.3831,11.3861,21000.0],["2005-02-18",11.3861,11.3861,11.0918,11.2939,37200.0],["2005-02-22",11.2939,11.2939,10.9313,10.9373,29200.0],["2005-02-23",10.9373,11.1632,10.9105,11.1007,33400.0],["2005-02-24",11.0888,11.1156,10.9967,11.0116,37400.0],["2005-02-25",11.0859,11.1156,10.9967,11.0413,84000.0],["2005-02-28",11.0443,11.1364,11.0116,11.1364,77600.0],["2005-03-01",11.1334,11.1602,10.967,11.1215,231200.0],["2005-03-02",11.077,11.1275,11.0413,11.0888,24000.0],["2005-03-03",11.0888,11.3653,11.0799,11.3563,62400.0],["2005-03-04",11.4158,11.4396,11.2939,11.3296,46400.0],["2005-03-07",11.2939,11.3742,11.285,11.3296,27000.0],["2005-03-08",11.3593,11.3831,11.2939,11.3593,23200.0],["2005-03-09",11.3593,11.5525,11.3385,11.5317,32200.0],["2005-03-10",11.502,11.5079,11.3979,11.5049,125200.0],["2005-03-11",11.502,11.5584,11.4574,11.5584,33000.0],["2005-03-14",11.5317,11.7397,11.4871,11.7397,49000.0],["2005-03-15",11.7397,11.7665,11.6238,11.6654,37000.0],["2005-03-16",11.6654,11.7249,11.5911,11.6238,82200.0],["2005-03-17",11.5911,11.5941,11.4425,11.4485,90600.0],["2005-03-18",11.4485,11.4485,11.2048,11.2642,392600.0],["2005-03-21",11.2196,11.2196,10.9967,11.1215,78000.0],["2005-03-22",11.1245,11.1899,11.1067,11.1513,52600.0],["2005-03-23",11.175,11.3831,11.1721,11.3147,86000.0],["2005-03-24",11.3534,11.5079,11.3266,11.3979,35000.0],["2005-03-28",11.4277,11.6357,11.4277,11.6268,93000.0],["2005-03-29",11.606,11.606,11.2256,11.2285,48000.0],["2005-03-30",11.2791,11.2939,11.1453,11.2107,185800.0],["2005-03-31",11.2404,11.2939,11.1305,11.1899,32000.0],["2005-04-01",11.2048,11.2345,11.1305,11.1988,67800.0],["2005-04-04",11.1691,11.2642,11.1394,11.2107,48600.0],["2005-04-05",11.2493,11.6654,11.2315,11.6327,43000.0],["2005-04-06",11.8259,11.9002,11.499,11.502,75600.0],["2005-04-07",11.5614,11.6506,11.502,11.5971,47800.0],["2005-04-08",11.5971,11.6238,11.4366,11.4366,34400.0],["2005-04-11",11.4396,11.6357,11.4396,11.5792,38000.0],["2005-04-12",11.5495,11.609,11.4247,11.5911,41800.0],["2005-04-13",11.5465,11.5792,11.4158,11.4425,39400.0],["2005-04-14",11.4722,11.496,11.1305,11.2345,36000.0],["2005-04-15",11.2434,11.3534,11.2048,11.2048,296200.0],["2005-04-18",11.2048,11.2077,11.0294,11.071,56600.0],["2005-04-19",11.071,11.3534,11.0562,11.178,190400.0],["2005-04-20",11.2196,11.4722,11.1423,11.2196,58000.0],["2005-04-21",11.2048,11.4425,11.2048,11.3682,122800.0],["2005-04-22",11.3831,11.3979,11.2493,11.3236,73000.0],["2005-04-25",11.3444,11.4574,11.3088,11.4009,36400.0],["2005-04-26",11.3534,11.4277,11.2969,11.3474,42600.0],["2005-04-27",11.3534,11.4247,11.2345,11.3385,176800.0],["2005-04-28",11.3682,11.8735,11.2642,11.3177,387000.0],["2005-04-29",11.3682,11.4396,11.2553,11.2583,152200.0],["2005-05-02",11.3771,11.5079,11.2583,11.5079,119400.0],["2005-05-03",11.5317,11.6981,11.5168,11.6981,86200.0],["2005-05-04",11.7576,12.1202,11.6862,12.1202,143800.0],["2005-05-05",12.1855,12.2242,11.9537,11.9597,187000.0],["2005-05-06",11.9894,12.0369,11.9389,11.9953,78600.0],["2005-05-09",11.9953,12.566,11.9953,12.4946,107200.0],["2005-05-10",12.5125,12.5541,12.3342,12.4679,137600.0],["2005-05-11",12.4828,12.5571,12.4085,12.5422,83200.0],["2005-05-12",12.5719,12.5719,12.4233,12.4382,81200.0],["2005-05-13",12.4382,12.5125,12.3639,12.3936,61800.0],["2005-05-16",12.453,12.4828,12.4233,12.4263,100000.0],["2005-05-17",12.453,12.453,12.3609,12.3876,124800.0],["2005-05-18",12.4084,12.4828,12.3966,12.4352,144200.0],["2005-05-19",12.4114,12.4233,12.3193,12.3609,61000.0],["2005-05-20",12.3609,12.3609,12.245,12.2598,23200.0],["2005-05-23",12.2598,12.3044,12.2123,12.248,141200.0],["2005-05-24",12.248,12.3044,12.1291,12.2896,81800.0],["2005-05-25",12.2866,12.2866,12.0667,12.1023,48600.0],["2005-05-26",12.1053,12.2004,12.0815,12.1142,54800.0],["2005-05-27",12.1261,12.4352,12.1261,12.3936,87200.0],["2005-05-31",12.4085,12.4828,12.1261,12.1855,434800.0],["2005-06-01",12.1855,12.4441,12.1855,12.4441,88000.0],["2005-06-02",12.2896,12.5689,12.2806,12.453,132400.0],["2005-06-03",12.4828,12.4828,12.3936,12.4233,101600.0],["2005-06-06",12.453,12.453,12.3639,12.4085,180200.0],["2005-06-07",12.3936,12.4976,12.3936,12.4679,125800.0],["2005-06-08",12.4828,12.5392,12.4233,12.4233,39600.0],["2005-06-09",12.3936,12.4828,12.3936,12.4828,46000.0],["2005-06-10",12.453,12.5362,12.4263,12.5362,28200.0],["2005-06-13",12.563,12.8543,12.5303,12.78,83200.0],["2005-06-14",12.78,12.78,12.7057,12.7443,91400.0],["2005-06-15",12.7502,12.7651,12.5481,12.7205,45200.0],["2005-06-16",12.7205,12.78,12.7116,12.78,121600.0],["2005-06-17",12.7354,12.78,12.7205,12.7651,87000.0],["2005-06-20",12.7502,12.7859,12.7205,12.7265,33400.0],["2005-06-21",12.7265,12.9048,12.7235,12.8424,34600.0],["2005-06-22",12.8691,12.8691,12.7057,12.8602,27600.0],["2005-06-23",12.8602,12.884,12.7205,12.7235,37800.0],["2005-06-24",12.7205,12.7562,12.7057,12.7502,166800.0],["2005-06-27",12.7205,12.8394,12.7175,12.7948,38000.0],["2005-06-28",12.8245,13.1634,12.8245,13.1574,61000.0],["2005-06-29",13.1812,13.2704,13.1485,13.2704,70400.0],["2005-06-30",13.3447,13.6329,13.3447,13.4933,73600.0],["2005-07-01",13.4933,13.5973,13.4041,13.5973,36400.0],["2005-07-05",13.5973,13.7756,13.5824,13.7756,124000.0],["2005-07-06",13.8053,13.8172,13.6954,13.7489,52200.0],["2005-07-07",13.7013,13.7459,13.6716,13.7459,56400.0],["2005-07-08",13.7459,13.7637,13.7281,13.737,71800.0],["2005-07-11",13.7518,13.9688,13.7518,13.951,62400.0],["2005-07-12",13.9807,13.9985,13.7905,13.8172,29600.0],["2005-07-13",13.8172,13.8172,13.6716,13.7608,42400.0],["2005-07-14",13.8053,13.8053,13.6389,13.6508,57600.0],["2005-07-15",13.627,13.7162,13.5557,13.6389,95600.0],["2005-07-18",13.6716,13.6716,13.5527,13.5973,32800.0],["2005-07-19",13.627,13.6864,13.6121,13.6656,135800.0],["2005-07-20",13.6567,13.7399,13.627,13.6864,86200.0],["2005-07-21",13.7162,13.7162,13.627,13.6448,54600.0],["2005-07-22",13.6567,13.951,13.6419,13.951,54800.0],["2005-07-25",13.9688,13.9985,13.7756,13.7756,26400.0],["2005-07-26",13.7786,13.8142,13.6716,13.7459,30000.0],["2005-07-27",13.5973,13.5973,12.887,13.0861,297000.0],["2005-07-28",13.0772,13.2852,13.0772,13.2287,100800.0],["2005-07-29",13.2555,13.2852,13.2258,13.2406,140000.0],["2005-08-01",13.2406,13.3833,13.2258,13.2258,71000.0],["2005-08-02",13.2258,13.3298,13.2258,13.3268,102400.0],["2005-08-03",13.2971,13.3001,13.2258,13.2644,47600.0],["2005-08-04",13.2258,13.2555,13.1812,13.2258,112800.0],["2005-08-05",13.4635,13.523,13.2228,13.2228,125600.0],["2005-08-08",13.2555,13.3298,13.1961,13.2258,100200.0],["2005-08-09",13.2555,13.2971,13.2258,13.2644,46800.0],["2005-08-10",13.2644,13.3536,13.2644,13.3447,60200.0],["2005-08-11",13.3149,13.419,13.2912,13.3952,32600.0],["2005-08-12",13.3149,13.3328,13.2287,13.2704,54600.0],["2005-08-15",13.2406,13.2704,13.1515,13.2704,52000.0],["2005-08-16",13.2258,13.2704,13.2198,13.2258,133400.0],["2005-08-17",13.2614,13.2852,13.2258,13.2287,87000.0],["2005-08-18",13.2287,13.2287,13.1663,13.1812,221800.0],["2005-08-19",13.1663,13.1663,13.1128,13.1515,191800.0],["2005-08-22",13.1069,13.1307,12.9494,12.991,46000.0],["2005-08-23",12.9286,12.9286,12.6314,12.7205,111600.0],["2005-08-24",12.6611,12.8067,12.4976,12.5749,89200.0],["2005-08-25",12.5422,12.6403,12.4857,12.5957,48400.0],["2005-08-26",12.5957,12.6641,12.453,12.6641,36200.0],["2005-08-29",12.6611,12.6611,12.5719,12.6314,54800.0],["2005-08-30",12.6314,12.884,12.6016,12.884,109400.0],["2005-08-31",12.9583,13.3298,12.9464,13.3298,175400.0],["2005-09-01",13.3298,13.5349,13.3209,13.4041,298400.0],["2005-09-02",13.4338,14.0045,13.4338,13.8559,262600.0],["2005-09-06",14.1025,14.1679,13.9094,14.1501,110600.0],["2005-09-07",14.2155,14.6464,14.2155,14.6435,300600.0],["2005-09-08",14.7713,15.0685,14.7118,14.8783,128800.0],["2005-09-09",15.1755,15.2171,14.8604,15.0804,152200.0],["2005-09-12",15.1398,15.4667,15.0625,15.2646,100800.0],["2005-09-13",15.2706,15.2706,14.8604,14.9377,95000.0],["2005-09-14",15.009,15.0506,14.8485,14.8604,38800.0],["2005-09-15",14.8961,15.0031,14.7653,14.8664,45400.0],["2005-09-16",14.8664,15.0031,14.7356,14.8664,78900.0],["2005-09-19",14.8069,14.8604,14.6524,14.7356,42300.0],["2005-09-20",14.7415,14.908,14.5692,14.6762,57900.0],["2005-09-21",14.7059,14.8069,14.5929,14.7594,128100.0],["2005-09-22",14.801,15.0804,14.6702,14.8723,87600.0],["2005-09-23",14.9793,15.752,14.9199,15.5321,166100.0],["2005-09-26",15.6332,15.6867,15.3954,15.6153,87500.0],["2005-09-27",15.6213,15.6213,14.908,15.1279,194300.0],["2005-09-28",15.1279,15.1279,14.1709,14.3195,166500.0],["2005-09-29",14.4681,15.336,14.4027,15.2884,211700.0],["2005-09-30",15.1398,15.4846,15.0863,15.3419,105200.0],["2005-10-03",15.4905,15.5262,15.4073,15.4548,210800.0],["2005-10-04",15.4548,15.6034,15.2765,15.2765,166000.0],["2005-10-05",15.2765,15.2765,14.8069,14.8604,106100.0],["2005-10-06",14.7415,15.4192,14.5632,15.0744,131000.0],["2005-10-07",15.0982,15.5143,15.0982,15.4251,109200.0],["2005-10-10",15.4251,15.4846,15.2765,15.2765,137700.0],["2005-10-11",15.2765,15.6569,15.0685,15.3181,93000.0],["2005-10-12",15.2468,15.2527,14.6227,14.8188,164500.0],["2005-10-13",14.7297,14.8604,14.2719,14.8188,101600.0],["2005-10-14",14.908,15.0685,14.5394,14.9258,153700.0],["2005-10-17",14.9852,15.1576,14.4384,14.908,77500.0],["2005-10-18",15.0804,15.0804,14.6821,14.7118,69700.0],["2005-10-19",14.7118,15.1457,14.4146,15.1457,73400.0],["2005-10-20",15.2171,15.2171,14.688,14.8307,50500.0],["2005-10-21",14.8366,15.4132,14.7891,15.2052,60600.0],["2005-10-24",15.1576,15.6629,15.1576,15.6629,146100.0],["2005-10-25",16.4356,16.5367,16.2514,16.287,415500.0],["2005-10-26",16.3762,16.5783,16.287,16.4594,156000.0],["2005-10-27",16.4475,16.4594,16.1681,16.3524,1374900.0],["2005-10-28",16.3465,16.6437,16.3465,16.6437,188600.0],["2005-10-31",16.6377,17.1489,16.6377,17.1489,141100.0],["2005-11-01",17.1489,17.1786,16.4891,16.8577,112100.0],["2005-11-02",16.9409,17.8741,16.9409,17.8028,128100.0],["2005-11-03",18.4269,18.6647,17.3451,17.4759,244500.0],["2005-11-04",17.6245,17.9811,17.5234,17.6839,139500.0],["2005-11-07",17.7433,19.1997,17.7433,18.8192,207400.0],["2005-11-08",18.6647,18.6647,17.5234,17.571,230500.0],["2005-11-09",17.571,17.7968,17.1965,17.7493,163100.0],["2005-11-10",17.6898,18.5755,17.6245,18.4329,148800.0],["2005-11-11",18.3675,18.3734,17.6542,17.8206,69500.0],["2005-11-14",17.8325,17.8325,17.3154,17.4759,133200.0],["2005-11-15",17.3273,17.4402,16.8398,16.8398,167400.0],["2005-11-16",16.8398,16.9825,16.4653,16.5842,203500.0],["2005-11-17",16.6496,16.7091,16.5545,16.6318,216500.0],["2005-11-18",16.6437,16.6734,16.5248,16.5783,141600.0],["2005-11-21",16.5723,16.8933,16.5723,16.8458,306800.0],["2005-11-22",16.8517,16.9112,16.822,16.8814,332100.0],["2005-11-23",16.9409,17.678,16.929,17.6601,147800.0],["2005-11-25",17.7136,17.7731,17.5412,17.7374,26500.0],["2005-11-28",17.7731,17.8087,17.2321,17.3272,205700.0],["2005-11-29",17.5353,17.678,17.357,17.6363,215600.0],["2005-11-30",17.6304,18.0405,17.3748,17.9038,179200.0],["2005-12-01",17.9038,18.0108,17.7077,17.886,114300.0],["2005-12-02",17.8325,17.9514,17.4877,17.5353,154400.0],["2005-12-05",17.5353,17.5353,17.0598,17.4759,97100.0],["2005-12-06",17.4461,17.6245,17.143,17.1727,164700.0],["2005-12-07",17.1727,17.5056,17.1727,17.4105,108100.0],["2005-12-08",17.4105,17.7552,17.357,17.5947,155000.0],["2005-12-09",17.5947,17.6542,17.3035,17.458,43900.0],["2005-12-12",17.5353,17.6304,17.357,17.5947,66900.0],["2005-12-13",17.6245,18.0108,17.6245,17.6245,141300.0],["2005-12-14",17.6007,17.6839,17.4402,17.5888,52500.0],["2005-12-15",17.5888,17.5888,16.929,17.0657,104800.0],["2005-12-16",17.0657,17.0895,16.8814,16.9647,151600.0],["2005-12-19",16.8814,17.143,16.5367,16.9468,65800.0],["2005-12-20",17.0003,17.4877,16.9409,17.3094,103700.0],["2005-12-21",17.3094,17.3094,17.0717,17.2381,96300.0],["2005-12-22",17.1786,17.3867,17.0895,17.1668,62100.0],["2005-12-23",17.1192,17.2381,16.9528,17.0716,22700.0],["2005-12-27",17.1192,17.2321,17.0419,17.0716,45500.0],["2005-12-28",17.1311,17.2678,17.0954,17.2678,35000.0],["2005-12-29",17.2084,17.3273,17.0598,17.1965,33100.0],["2005-12-30",17.1489,17.1489,16.6437,16.7566,52300.0],["2006-01-03",16.7923,18.094,16.7923,18.094,315900.0],["2006-01-04",18.0941,18.1297,17.1311,17.2381,223600.0],["2006-01-05",17.3273,18.0108,17.2975,17.8325,262100.0],["2006-01-06",17.7731,18.5755,17.7077,18.3675,145700.0],["2006-01-09",18.4269,18.5161,17.9514,18.1,274200.0],["2006-01-10",18.0406,18.3913,18.0049,18.2486,74800.0],["2006-01-11",18.2486,18.2486,17.8028,17.9395,45800.0],["2006-01-12",17.9098,17.9633,17.6126,17.6126,43500.0],["2006-01-13",17.7612,17.9811,17.7612,17.8266,41100.0],["2006-01-17",17.8087,17.8087,17.5947,17.7968,39600.0],["2006-01-18",17.8325,18.1594,17.7612,17.993,37000.0],["2006-01-19",18.2308,18.9797,18.1654,18.6647,125300.0],["2006-01-20",18.6647,19.0511,18.635,18.9916,79400.0],["2006-01-23",19.0511,19.1343,18.9916,19.0629,44800.0],["2006-01-24",19.0808,20.2577,19.0808,20.2518,150100.0],["2006-01-25",20.3291,20.3826,19.9724,20.2696,141600.0],["2006-01-26",20.4479,20.8046,20.2993,20.7986,188300.0],["2006-01-27",20.864,21.292,20.6203,21.1018,168100.0],["2006-01-30",21.0424,21.6724,21.0126,21.4406,147900.0],["2006-01-31",21.4466,22.5106,21.2742,22.3798,483700.0],["2006-02-01",22.5581,22.5819,21.8983,22.0766,88900.0],["2006-02-02",21.9934,21.9934,21.2801,21.7081,89400.0],["2006-02-03",21.6606,21.8329,21.5179,21.7438,45500.0],["2006-02-06",21.8924,21.928,21.3098,21.506,113400.0],["2006-02-07",21.5179,21.5179,21.3098,21.4049,114500.0],["2006-02-08",21.4644,21.4644,21.2088,21.3931,111500.0],["2006-02-09",21.4585,21.5238,21.3098,21.3752,103600.0],["2006-02-10",21.4584,21.4763,20.7095,20.9235,122200.0],["2006-02-13",20.9175,20.9235,20.0735,20.5074,135600.0],["2006-02-14",20.5074,20.7452,20.4717,20.65,139700.0],["2006-02-15",20.5906,21.0126,20.5371,20.7749,62300.0],["2006-02-16",21.1018,21.1018,20.2458,20.7808,171200.0],["2006-02-17",20.7868,20.8938,20.3826,20.7392,81700.0],["2006-02-21",20.7452,20.8581,20.5609,20.6144,85800.0],["2006-02-22",20.6263,20.8343,20.4479,20.6203,99800.0],["2006-02-23",20.6203,20.6203,20.1388,20.1983,65600.0],["2006-02-24",20.1923,20.1983,19.9546,20.02,75000.0],["2006-02-27",20.02,20.121,19.6276,19.693,121100.0],["2006-02-28",19.7346,19.913,19.2294,19.2888,180900.0],["2006-03-01",19.3185,19.7346,19.2056,19.5147,138600.0],["2006-03-02",19.3661,20.7808,19.2591,20.763,239900.0],["2006-03-03",20.757,21.084,20.6263,20.87,149300.0],["2006-03-06",21.1018,21.7854,21.1018,21.3515,367800.0],["2006-03-07",21.4109,21.5001,20.4539,20.5549,122200.0],["2006-03-08",20.5668,20.7511,20.0913,20.6798,88100.0],["2006-03-09",20.7333,20.9532,20.5906,20.6382,68200.0],["2006-03-10",20.5787,20.9532,20.3291,20.9532,56500.0],["2006-03-13",21.3396,21.3752,20.7154,20.757,118800.0],["2006-03-14",20.8462,20.8462,20.3172,20.3707,82100.0],["2006-03-15",20.656,20.9591,20.2161,20.9473,127700.0],["2006-03-16",20.9472,21.0067,20.7511,20.864,148400.0],["2006-03-17",20.9472,21.0424,20.7868,20.8046,208200.0],["2006-03-20",20.864,21.0959,20.5252,20.8343,91100.0],["2006-03-21",20.8046,21.0126,20.2577,20.3766,79200.0],["2006-03-22",20.4063,21.0067,20.4063,20.9235,83100.0],["2006-03-23",21.0126,21.084,20.656,21.0067,66000.0],["2006-03-24",21.0067,21.5476,20.8938,21.4585,75600.0],["2006-03-27",21.5001,21.72,21.4822,21.6368,94100.0],["2006-03-28",21.607,21.6308,21.5119,21.5536,91600.0],["2006-03-29",21.6724,21.9934,21.5476,21.8745,76300.0],["2006-03-30",21.9637,21.9637,20.0081,20.8819,260000.0],["2006-03-31",20.6857,21.2742,20.6857,21.1315,146800.0],["2006-04-03",21.191,21.4287,20.8759,21.4049,137900.0],["2006-04-04",21.4049,21.8745,21.4049,21.821,140500.0],["2006-04-05",21.9697,22.5819,21.827,22.5462,112000.0],["2006-04-06",22.576,22.576,21.9934,22.2371,79500.0],["2006-04-07",22.3857,22.3857,21.4822,21.7022,131700.0],["2006-04-10",21.6368,22.255,21.4406,21.8805,104500.0],["2006-04-11",21.8448,21.8448,20.8997,21.2563,128700.0],["2006-04-12",21.1077,21.2385,20.9829,21.2385,97200.0],["2006-04-13",21.2088,21.2504,21.0126,21.1315,54200.0],["2006-04-17",21.0661,21.191,20.9889,21.191,100700.0],["2006-04-18",21.191,22.2015,21.1077,22.2015,120400.0],["2006-04-19",22.3203,22.6176,22.2015,22.5403,74600.0],["2006-04-20",22.6889,23.1228,22.6532,22.6829,92800.0],["2006-04-21",22.9207,22.9207,22.035,22.677,99200.0],["2006-04-24",22.7067,22.7186,21.4406,21.5476,193700.0],["2006-04-25",21.5655,21.6071,21.0245,21.2801,208500.0],["2006-04-26",21.3099,21.7259,21.191,21.3277,98900.0],["2006-04-27",21.399,21.5654,20.8165,21.2623,114200.0],["2006-04-28",21.0424,21.5654,20.9354,21.3633,66100.0],["2006-05-01",21.3098,21.3396,21.0126,21.2266,142800.0],["2006-05-02",21.4882,21.8151,19.6217,19.9546,365200.0],["2006-05-03",19.9605,19.9902,19.0213,19.5147,215600.0],["2006-05-04",19.5147,19.5147,18.8014,18.8965,198700.0],["2006-05-05",18.8727,19.9724,18.7539,19.8832,157300.0],["2006-05-08",19.4969,19.8119,18.9678,19.1997,203800.0],["2006-05-09",19.1759,19.2651,18.9322,19.0808,110400.0],["2006-05-10",19.2888,19.4018,18.4626,18.7301,105300.0],["2006-05-11",18.8192,18.8192,17.9811,18.4923,176400.0],["2006-05-12",18.4804,18.6944,18.3913,18.4923,201200.0],["2006-05-15",18.1951,18.4804,18.1,18.3675,184000.0],["2006-05-16",18.3378,18.528,18.2902,18.4745,197500.0],["2006-05-17",18.3853,18.522,18.1892,18.3734,140400.0],["2006-05-18",18.4923,18.6647,18.3853,18.415,157000.0],["2006-05-19",18.415,18.635,18.308,18.5815,130500.0],["2006-05-22",18.4923,18.6053,18.1,18.2486,344100.0],["2006-05-23",18.3972,18.5755,18.2486,18.308,113100.0],["2006-05-24",18.2189,18.4685,17.9514,18.3913,159500.0],["2006-05-25",18.4507,18.7955,18.4329,18.7955,133500.0],["2006-05-26",18.8846,19.1937,18.8846,19.0213,74300.0],["2006-05-30",18.9322,18.9322,18.6052,18.7182,119100.0],["2006-05-31",18.7182,18.8727,18.6647,18.843,79400.0],["2006-06-01",18.9025,19.2294,18.7538,19.1105,79800.0],["2006-06-02",19.1997,19.4731,18.7598,19.0511,58300.0],["2006-06-05",18.9916,18.9916,18.2189,18.2248,81100.0],["2006-06-06",18.2248,18.2545,17.1668,17.6363,214900.0],["2006-06-07",17.6661,18.2129,17.565,17.6363,68800.0],["2006-06-08",17.6245,17.9157,16.9468,17.8503,108300.0],["2006-06-09",17.9989,18.1357,17.6126,17.6185,58500.0],["2006-06-12",17.6185,17.6542,16.9647,16.9647,88700.0],["2006-06-13",16.9052,17.1252,16.4297,16.4356,88900.0],["2006-06-14",16.079,16.5367,16.0195,16.1979,82900.0],["2006-06-15",16.3167,18.0822,16.2989,17.8384,123300.0],["2006-06-16",17.8325,17.8325,17.3451,17.5947,262900.0],["2006-06-19",17.6839,17.7552,17.5056,17.5294,70100.0],["2006-06-20",17.565,17.8028,17.2143,17.2143,91200.0],["2006-06-21",17.1965,17.25,16.8398,17.1489,97400.0],["2006-06-22",17.1489,17.357,17.0241,17.1311,149100.0],["2006-06-23",17.1608,17.2381,17.0895,17.137,115200.0],["2006-06-26",17.2203,17.4164,17.1786,17.3926,97500.0],["2006-06-27",17.4818,17.8147,17.4045,17.5591,54200.0],["2006-06-28",17.6185,17.6423,17.357,17.4283,87200.0],["2006-06-29",17.5769,18.7479,17.5769,18.736,76400.0],["2006-06-30",18.7955,19.3958,18.4566,19.2591,295900.0],["2006-07-03",19.1699,19.1699,18.4864,18.5399,79200.0],["2006-07-05",18.5399,18.5399,17.8028,17.9217,164000.0],["2006-07-06",17.9811,18.2308,17.5056,17.6423,164100.0],["2006-07-07",17.4937,17.4937,16.394,16.6377,529700.0],["2006-07-10",16.6972,16.9468,16.5664,16.7328,216600.0],["2006-07-11",16.6734,17.0003,16.6437,17.0003,72600.0],["2006-07-12",16.9112,17.0895,16.7388,16.8695,96900.0],["2006-07-13",16.8755,16.8755,15.7223,15.9363,310600.0],["2006-07-14",15.9363,15.9601,15.3597,15.4073,199500.0],["2006-07-17",15.437,15.437,14.8961,14.9971,204600.0],["2006-07-18",15.0566,15.3062,14.5038,14.8188,329100.0],["2006-07-19",14.8307,15.7996,14.8307,15.651,156900.0],["2006-07-20",15.651,15.651,14.5335,14.5632,261300.0],["2006-07-21",14.5692,14.5692,13.9985,14.2066,107600.0],["2006-07-24",14.266,14.6227,14.1471,14.581,144800.0],["2006-07-25",14.6524,14.9615,14.4027,14.7831,48800.0],["2006-07-26",14.7594,14.7772,14.0698,14.1887,135600.0],["2006-07-27",14.1887,14.3017,13.2317,13.4635,281400.0],["2006-07-28",13.5349,13.9094,13.4933,13.8796,293500.0],["2006-07-31",13.7667,14.0223,13.5289,13.8677,94500.0],["2006-08-01",13.8202,14.0045,13.8202,13.8737,103100.0],["2006-08-02",13.9688,14.1471,13.9094,14.1471,170200.0],["2006-08-03",14.0282,15.0625,13.6954,14.8664,290100.0],["2006-08-04",15.015,15.6034,14.5929,14.7475,198900.0],["2006-08-07",14.5989,14.9199,14.5632,14.8664,85100.0],["2006-08-08",14.8366,15.1339,14.6227,14.7415,117400.0],["2006-08-09",14.8604,15.0447,14.5394,14.5751,171600.0],["2006-08-10",14.4265,14.8366,14.4265,14.6583,76500.0],["2006-08-11",14.5751,14.6643,14.4443,14.6524,70900.0],["2006-08-14",14.7237,15.1695,14.5454,14.8783,180100.0],["2006-08-15",14.8842,15.0209,14.795,14.8783,142000.0],["2006-08-16",14.908,15.4132,14.8604,15.3478,75300.0],["2006-08-17",15.3716,15.4251,14.8783,15.0387,159100.0],["2006-08-18",15.1101,15.4251,14.8604,15.3954,62600.0],["2006-08-21",15.3895,15.3895,14.8248,14.8842,104100.0],["2006-08-22",14.8842,15.0685,14.8366,15.0685,195900.0],["2006-08-23",15.1279,15.2468,14.6821,14.8307,112000.0],["2006-08-24",14.9496,15.009,14.7415,14.9496,98900.0],["2006-08-25",14.8901,15.2943,14.8604,15.1576,121100.0],["2006-08-28",15.1636,15.2587,14.9377,15.009,90700.0],["2006-08-29",15.0387,15.4548,14.8901,15.3835,84900.0],["2006-08-30",15.4429,15.6748,15.2765,15.651,60700.0],["2006-08-31",15.7104,15.7877,15.4786,15.5202,44800.0],["2006-09-01",15.5737,15.7937,15.4073,15.4311,76000.0],["2006-09-05",15.5797,15.5797,15.2171,15.3657,94800.0],["2006-09-06",15.2468,15.336,15.1101,15.2587,59000.0],["2006-09-07",15.2171,15.2171,14.8426,14.8664,92600.0],["2006-09-08",14.8961,15.0209,14.795,14.8664,71800.0],["2006-09-11",14.8604,15.3181,14.5632,15.3181,161700.0],["2006-09-12",15.3181,15.7342,15.122,15.7342,157700.0],["2006-09-13",15.7283,15.9304,15.5083,15.6629,204200.0],["2006-09-14",15.6629,15.7223,15.4548,15.6332,94600.0],["2006-09-15",15.7104,16.18,15.5499,15.9304,384600.0],["2006-09-18",15.9304,15.9304,15.6451,15.7283,159000.0],["2006-09-19",15.7283,15.7877,15.3835,15.651,112500.0],["2006-09-20",15.7996,15.8293,15.5975,15.7877,73100.0],["2006-09-21",15.7877,15.7877,15.0328,15.0744,81000.0],["2006-09-22",15.009,15.0447,14.587,14.8307,138500.0],["2006-09-25",14.8426,15.4846,14.801,15.4132,151200.0],["2006-09-26",15.4548,15.6034,14.8604,15.1636,101300.0],["2006-09-27",15.1339,15.336,15.0804,15.2409,82000.0],["2006-09-28",15.3597,15.4846,15.229,15.4013,124400.0],["2006-09-29",15.4548,15.4548,15.009,15.015,137100.0],["2006-10-02",15.009,15.0447,14.8783,14.9318,101500.0],["2006-10-03",14.8723,14.9258,14.6167,14.7772,118900.0],["2006-10-04",14.7415,15.4548,14.7178,15.336,101600.0],["2006-10-05",15.2825,15.5916,15.2765,15.5856,55900.0],["2006-10-06",15.5143,15.5618,15.2765,15.3241,71900.0],["2006-10-09",15.2825,15.4727,15.1457,15.4667,77200.0],["2006-10-10",15.437,16.1681,15.3657,16.1503,182800.0],["2006-10-11",16.0909,16.293,15.7223,16.287,149000.0],["2006-10-12",16.3465,16.3465,15.9601,16.3405,162300.0],["2006-10-13",16.4059,16.6258,16.3405,16.6021,81500.0],["2006-10-16",16.6437,17.0063,16.6258,16.9171,72700.0],["2006-10-17",16.8814,16.9528,16.5723,16.9528,148000.0],["2006-10-18",17.0419,17.1786,16.8161,16.9052,82400.0],["2006-10-19",16.9052,16.9112,16.5783,16.5783,71600.0],["2006-10-20",16.5842,16.5842,16.1384,16.4416,62500.0],["2006-10-23",16.3108,16.4059,15.8709,16.1562,148100.0],["2006-10-24",16.1087,16.5307,16.1087,16.5307,74500.0],["2006-10-25",16.5842,16.7328,16.4356,16.7328,58400.0],["2006-10-26",16.7328,17.5056,16.7209,17.3272,105300.0],["2006-10-27",17.3273,17.4045,16.7031,16.7863,102400.0],["2006-10-30",16.6496,16.6496,16.186,16.3167,127000.0],["2006-10-31",16.3762,16.4,16.0493,16.1384,135300.0],["2006-11-01",15.6926,15.966,15.2409,15.9482,347100.0],["2006-11-02",15.7996,15.966,15.6629,15.752,245700.0],["2006-11-03",15.752,15.7699,15.4905,15.5202,122600.0],["2006-11-06",15.6094,15.6451,15.4251,15.5856,153300.0],["2006-11-07",15.5916,15.6213,15.4548,15.5321,98900.0],["2006-11-08",15.4548,15.8531,15.3657,15.8234,94100.0],["2006-11-09",15.8412,15.8412,15.4608,15.5618,96000.0],["2006-11-10",15.4548,15.8293,15.2765,15.8293,118500.0],["2006-11-13",15.7402,16.1325,15.7402,16.0433,143300.0],["2006-11-14",16.1087,16.287,15.9244,16.287,93200.0],["2006-11-15",16.287,16.7031,16.2216,16.6556,90700.0],["2006-11-16",16.715,16.7626,16.3702,16.4654,40800.0],["2006-11-17",16.4653,16.4653,16.0433,16.3049,90100.0],["2006-11-20",16.1562,16.2632,16.073,16.1681,88500.0],["2006-11-21",16.2276,16.2692,15.8828,16.2097,182800.0],["2006-11-22",16.2216,16.2573,16.0255,16.0968,75800.0],["2006-11-24",15.9898,16.1146,15.9601,16.0136,45700.0],["2006-11-27",15.9601,16.1028,15.8709,16.0909,213600.0],["2006-11-28",16.0195,16.2514,15.9839,16.2454,145700.0],["2006-11-29",16.2454,16.293,16.1087,16.1919,78400.0],["2006-11-30",16.1562,16.6377,16.1562,16.4891,113700.0],["2006-12-01",16.4891,16.6853,16.394,16.6318,170900.0],["2006-12-04",16.608,16.6912,16.5248,16.6793,111200.0],["2006-12-05",16.6734,16.7863,16.5902,16.6318,76200.0],["2006-12-06",16.5842,16.7626,16.5545,16.7626,104300.0],["2006-12-07",16.7031,16.8517,16.4951,16.6853,53500.0],["2006-12-08",16.6853,16.9409,16.5545,16.5783,90200.0],["2006-12-11",16.5842,16.6615,16.3049,16.3524,113100.0],["2006-12-12",16.3583,16.3881,15.4667,15.6748,204500.0],["2006-12-13",15.6926,15.9304,15.4548,15.5559,517800.0],["2006-12-14",15.5618,15.859,15.5618,15.6867,105500.0],["2006-12-15",15.6985,15.7818,15.5202,15.6451,340100.0],["2006-12-18",15.6153,15.6569,15.3597,15.4251,168900.0],["2006-12-19",15.336,15.336,14.8604,15.0804,240700.0],["2006-12-20",15.0863,15.3419,15.0863,15.1576,133400.0],["2006-12-21",15.1576,15.336,15.0625,15.1101,85400.0],["2006-12-22",15.1101,15.3003,15.0804,15.2646,100800.0],["2006-12-26",15.2171,15.3062,15.009,15.1339,71700.0],["2006-12-27",15.2706,15.4489,15.2171,15.3954,96400.0],["2006-12-28",15.3478,15.4727,15.2884,15.4667,88700.0],["2006-12-29",15.4489,15.5143,15.3657,15.4608,144700.0],["2007-01-03",15.4608,15.6629,14.7178,14.9139,236000.0],["2007-01-04",14.8901,14.8901,14.5216,14.6108,212600.0],["2007-01-05",14.5335,14.5513,14.159,14.4206,173900.0],["2007-01-08",14.4027,14.7831,14.266,14.6762,472200.0],["2007-01-09",14.6762,14.8069,14.48,14.7534,247800.0],["2007-01-10",14.6524,14.7118,14.4443,14.5394,101700.0],["2007-01-11",14.5394,14.7653,14.5394,14.7356,93900.0],["2007-01-12",14.7178,14.9912,14.7178,14.9912,109000.0],["2007-01-16",15.0685,15.3062,15.0328,15.2171,236600.0],["2007-01-17",15.2171,15.5381,15.2111,15.4132,124500.0],["2007-01-18",15.3657,15.5083,15.336,15.437,210000.0],["2007-01-19",15.4489,15.5559,15.4013,15.4667,145600.0],["2007-01-22",15.4132,15.5202,15.4013,15.4846,127700.0],["2007-01-23",15.4727,15.8293,15.4667,15.7402,91100.0],["2007-01-24",15.7104,16.0493,15.6629,15.9839,128800.0],["2007-01-25",15.9839,16.4059,15.752,16.2395,293400.0],["2007-01-26",16.3049,16.3227,16.0493,16.2216,124800.0],["2007-01-29",16.3465,16.7328,16.3405,16.614,191800.0],["2007-01-30",16.614,16.6734,16.4178,16.4951,283100.0],["2007-01-31",16.4951,16.608,16.4416,16.4594,286200.0],["2007-02-01",16.4654,16.5842,16.3465,16.4951,143600.0],["2007-02-02",16.501,16.5248,16.4535,16.4832,230200.0],["2007-02-05",16.5426,16.5426,16.3465,16.4,80700.0],["2007-02-06",16.4772,16.5248,16.287,16.3465,167800.0],["2007-02-07",16.3465,16.4297,16.2276,16.287,94700.0],["2007-02-08",16.287,16.287,15.8472,16.1384,119900.0],["2007-02-09",16.1384,16.2157,15.7996,15.9423,55700.0],["2007-02-12",16.0195,16.0195,15.6926,15.752,145400.0],["2007-02-13",15.6926,15.7402,15.5737,15.7223,495300.0],["2007-02-14",15.2765,15.8293,15.229,15.7402,433700.0],["2007-02-15",15.752,16.7507,15.752,16.7388,422700.0],["2007-02-16",16.7388,17.2975,16.614,17.2975,258100.0],["2007-02-20",17.2856,17.357,17.1846,17.3094,145300.0],["2007-02-21",17.3035,17.8325,17.2559,17.7196,157500.0],["2007-02-22",17.8325,17.886,17.4521,17.8325,127500.0],["2007-02-23",17.8325,17.8384,17.571,17.6245,82500.0],["2007-02-26",17.6958,18.2605,17.6245,18.2605,209000.0],["2007-02-27",18.1297,18.1297,17.137,17.2619,193700.0],["2007-02-28",17.25,17.3629,16.3465,17.1014,388600.0],["2007-03-01",17.1014,17.1014,16.3405,16.7209,383900.0],["2007-03-02",16.7209,16.822,16.1919,16.2157,465400.0],["2007-03-05",16.1681,16.5188,15.9125,15.9541,606900.0],["2007-03-06",16.0374,17.0122,15.9185,16.7091,423500.0],["2007-03-07",16.715,16.9468,16.6437,16.715,187400.0],["2007-03-08",16.7923,17.0954,16.6912,17.0241,200500.0],["2007-03-09",17.1014,17.5888,17.0954,17.4164,121900.0],["2007-03-12",17.357,17.5115,17.2678,17.3629,141400.0],["2007-03-13",17.3035,17.3807,16.5723,16.6496,219200.0],["2007-03-14",16.6437,17.244,16.5783,17.244,298000.0],["2007-03-15",17.2381,17.4699,17.2381,17.351,114900.0],["2007-03-16",17.351,17.5829,17.143,17.2916,156000.0],["2007-03-19",17.3391,17.6839,17.2975,17.3689,76800.0],["2007-03-20",17.3391,17.7196,17.2559,17.7196,72800.0],["2007-03-21",17.7196,18.0881,17.4818,18.0049,91500.0],["2007-03-22",18.1475,18.1535,17.8919,18.0703,173700.0],["2007-03-23",18.0703,18.1238,17.993,18.0643,70900.0],["2007-03-26",18.0643,18.1059,17.5947,17.6245,77400.0],["2007-03-27",17.6066,17.7136,17.5353,17.6958,68600.0],["2007-03-28",17.6245,17.6245,17.0954,17.2975,187700.0],["2007-03-29",17.4461,17.5294,17.1846,17.4342,94100.0],["2007-03-30",17.4164,17.4164,16.9587,17.0479,171400.0],["2007-04-02",17.0479,17.351,16.9528,17.2678,64700.0],["2007-04-03",17.2856,17.6007,17.2203,17.2381,105500.0],["2007-04-04",17.2619,17.4283,16.9706,17.2143,125100.0],["2007-04-05",17.2262,17.2975,17.0063,17.1014,123100.0],["2007-04-09",17.0954,17.0954,16.4891,16.7685,358600.0],["2007-04-10",16.7507,17.1311,16.7209,17.0895,140000.0],["2007-04-11",17.1073,17.1073,16.7388,16.8339,54800.0],["2007-04-12",16.7982,17.0954,16.5902,17.0895,104200.0],["2007-04-13",17.0657,17.0657,16.6912,16.8339,54100.0],["2007-04-16",16.8814,17.7968,16.8814,17.5769,289100.0],["2007-04-17",17.6185,17.6898,17.2381,17.4759,150400.0],["2007-04-18",17.4164,17.4877,17.25,17.2678,81900.0],["2007-04-19",17.1192,17.4402,16.9765,17.2143,99500.0],["2007-04-20",17.5115,17.9217,17.5115,17.8741,149600.0],["2007-04-23",17.8741,18.1059,17.6364,17.6661,82900.0],["2007-04-24",17.6363,17.9098,17.4699,17.8563,115900.0],["2007-04-25",17.9989,18.3913,17.9989,18.1713,114500.0],["2007-04-26",18.1238,18.1238,17.7374,17.7909,244000.0],["2007-04-27",17.779,17.785,17.4699,17.6126,109900.0],["2007-04-30",17.5947,17.678,17.0241,17.1014,156300.0],["2007-05-01",19.3186,21.7854,19.3186,20.2102,1179400.0],["2007-05-02",20.4777,20.8046,20.1983,20.7273,341800.0],["2007-05-03",20.6441,20.9175,20.4598,20.7511,307400.0],["2007-05-04",20.6917,21.0007,20.6322,20.977,235300.0],["2007-05-07",20.9175,20.971,20.7154,20.7868,172300.0],["2007-05-08",20.6382,20.977,20.5074,20.8046,133300.0],["2007-05-09",20.7451,20.864,20.5965,20.8046,79100.0],["2007-05-10",20.7154,20.8581,20.4717,20.4836,296700.0],["2007-05-11",20.6263,20.7452,20.5609,20.7214,88500.0],["2007-05-14",20.656,20.6857,20.2577,20.3231,182500.0],["2007-05-15",20.2696,20.4955,20.02,20.2042,177200.0],["2007-05-16",20.228,20.2458,19.8119,20.1151,120000.0],["2007-05-17",20.0318,20.0853,19.7584,19.8,142500.0],["2007-05-18",19.8,19.8357,19.5504,19.7822,89300.0],["2007-05-21",19.7584,19.8535,19.6336,19.7941,119100.0],["2007-05-22",19.7644,20.127,19.699,19.9367,144500.0],["2007-05-23",20.0021,20.3885,19.8179,19.9011,120700.0],["2007-05-24",19.9011,20.3231,19.5979,19.8119,197700.0],["2007-05-25",19.913,19.9902,19.6574,19.7941,86500.0],["2007-05-29",20.2993,20.2993,19.8297,20.0259,78600.0],["2007-05-30",19.9427,20.0853,19.8119,19.913,125600.0],["2007-05-31",20.02,20.1388,19.7703,20.0259,123700.0],["2007-06-01",20.0794,20.3885,19.8535,20.0319,386100.0],["2007-06-04",19.9367,20.1151,19.806,19.9249,136300.0],["2007-06-05",19.8238,19.8535,19.4493,19.6098,109900.0],["2007-06-06",19.5504,19.7465,19.1699,19.7168,118200.0],["2007-06-07",19.6574,19.693,19.1283,19.6217,455400.0],["2007-06-08",19.6217,19.9783,19.5206,19.8535,97500.0],["2007-06-11",19.7644,20.1091,19.699,19.8654,119300.0],["2007-06-12",19.7644,19.9843,19.4909,19.6276,149700.0],["2007-06-13",19.6752,20.1864,19.6276,20.1032,206300.0],["2007-06-14",20.1507,20.4182,19.8595,19.913,172500.0],["2007-06-15",20.2874,20.3528,19.8951,19.913,179000.0],["2007-06-18",19.9189,20.127,19.693,19.9665,121500.0],["2007-06-19",19.8714,20.3231,19.8714,20.1923,135400.0],["2007-06-20",20.2815,20.442,19.8892,20.228,173000.0],["2007-06-21",20.1388,20.1805,19.7584,20.1032,107300.0],["2007-06-22",20.1032,20.1745,19.5207,19.9546,248900.0],["2007-06-25",19.806,20.3409,19.6871,20.1151,184600.0],["2007-06-26",20.1804,20.3291,19.8654,20.2161,145700.0],["2007-06-27",20.0675,20.2875,19.907,20.121,129400.0],["2007-06-28",20.121,20.1507,19.8297,19.8416,91500.0],["2007-06-29",19.9427,20.1567,19.6098,19.699,108900.0],["2007-07-02",19.806,20.0853,19.586,20.0853,110800.0],["2007-07-03",20.0854,20.1388,19.2294,19.5325,62300.0],["2007-07-05",19.4909,20.2102,19.4077,20.127,191300.0],["2007-07-06",20.0913,20.0913,19.7762,19.9546,76400.0],["2007-07-09",19.9367,20.2161,19.7941,20.1567,64500.0],["2007-07-10",20.02,20.0556,19.7763,19.8238,156000.0],["2007-07-11",19.806,20.0021,19.6455,19.9011,146100.0],["2007-07-12",20.0616,20.1091,19.8,19.9546,98300.0],["2007-07-13",19.8714,19.9724,19.7465,19.8654,54500.0],["2007-07-16",19.7703,20.0735,19.6158,19.6633,145600.0],["2007-07-17",19.6217,20.0497,19.6217,19.7763,110500.0],["2007-07-18",19.6455,20.4717,19.5206,20.4717,174300.0],["2007-07-19",20.5193,21.8508,20.3469,21.8508,409600.0],["2007-07-20",21.8032,21.8032,20.7868,20.9473,283500.0],["2007-07-23",20.9889,21.2563,20.8046,20.8403,116800.0],["2007-07-24",20.5074,20.6025,20.0972,20.2042,316600.0],["2007-07-25",20.335,20.7868,19.6217,20.2518,196900.0],["2007-07-26",20.0318,20.2339,19.693,20.0735,405400.0],["2007-07-27",19.9486,20.3647,19.592,20.0616,322800.0],["2007-07-30",19.9902,20.4539,19.3602,20.3826,263300.0],["2007-07-31",20.5549,21.0899,20.5549,20.6738,320800.0],["2007-08-01",21.934,22.8197,21.3277,22.5403,990900.0],["2007-08-02",23.3011,25.1022,22.5997,24.3711,1051500.0],["2007-08-03",24.1393,24.2641,23.1288,23.3487,577400.0],["2007-08-06",23.3428,23.7707,22.9683,23.5508,545900.0],["2007-08-07",23.5983,24.7277,23.3784,24.2938,492100.0],["2007-08-08",24.5316,24.7753,21.6368,21.9756,765500.0],["2007-08-09",21.4584,21.4584,20.5371,20.8403,874200.0],["2007-08-10",20.7154,23.955,20.2696,22.2906,627200.0],["2007-08-13",22.2966,23.1288,21.5833,22.1301,376300.0],["2007-08-14",22.0113,22.4036,20.9235,20.9473,286600.0],["2007-08-15",20.7986,21.7973,20.7808,21.3396,227900.0],["2007-08-16",21.2504,22.2906,20.4123,22.2312,405400.0],["2007-08-17",23.2298,23.6578,22.4808,22.8969,443400.0],["2007-08-20",22.9504,23.0693,22.356,22.8256,131700.0],["2007-08-21",22.8256,23.3427,22.5165,22.8494,175900.0],["2007-08-22",23.1823,24.1036,23.1525,24.0323,254500.0],["2007-08-23",24.0323,24.1214,22.9207,23.4497,178900.0],["2007-08-24",23.4795,24.0739,23.3487,23.7053,162100.0],["2007-08-27",23.6221,24.062,23.2774,23.9253,208100.0],["2007-08-28",23.6518,23.6697,22.6116,22.6235,118000.0],["2007-08-29",22.7067,23.5746,22.5522,23.4795,216100.0],["2007-08-30",23.4141,23.7232,22.8732,23.105,187600.0],["2007-08-31",23.527,23.6756,23.1228,23.3427,130500.0],["2007-09-04",23.1704,23.4795,22.8672,23.3011,236400.0],["2007-09-05",23.2298,23.3665,22.9088,23.0634,249100.0],["2007-09-06",23.1525,23.3011,22.9148,23.1228,198200.0],["2007-09-07",22.8553,22.9029,22.3085,22.5581,287100.0],["2007-09-10",22.7364,22.784,22.1301,22.2787,292800.0],["2007-09-11",22.4214,22.7662,22.3679,22.6176,359700.0],["2007-09-12",22.5759,22.7959,22.3738,22.469,266200.0],["2007-09-13",22.5106,23.0871,22.255,22.7364,377800.0],["2007-09-14",22.5106,22.9742,22.4808,22.7721,207300.0],["2007-09-17",22.7543,22.9802,22.7008,22.7543,501300.0],["2007-09-18",22.8256,23.5686,22.6592,23.4557,374600.0],["2007-09-19",23.5805,23.747,22.9861,23.3962,562400.0],["2007-09-20",23.5032,23.9134,23.0871,23.1585,204300.0],["2007-09-21",23.3844,24.6207,22.5403,23.1228,389000.0],["2007-09-24",23.319,24.0026,23.099,23.1704,207700.0],["2007-09-25",22.9326,24.1452,22.9266,24.0025,262300.0],["2007-09-26",24.2225,24.7872,23.9966,24.704,292300.0],["2007-09-27",24.8645,25.3994,24.811,24.9536,268100.0],["2007-09-28",24.9715,25.0309,24.0204,24.1809,213300.0],["2007-10-01",24.2165,24.9001,24.1809,24.5435,267900.0],["2007-10-02",24.6624,24.9001,24.4424,24.591,196900.0],["2007-10-03",24.5494,25.019,24.1571,24.4365,136100.0],["2007-10-04",24.597,25.3935,24.4127,25.1082,162100.0],["2007-10-05",25.447,26.2613,25.2152,26.2613,224500.0],["2007-10-08",25.6134,25.6669,24.0798,24.383,291600.0],["2007-10-09",24.4068,24.9061,24.3533,24.8347,158300.0],["2007-10-10",24.8823,25.6788,24.4246,25.5718,222900.0],["2007-10-11",25.8571,26.2376,24.8882,25.1141,199600.0],["2007-10-12",25.0487,25.554,24.8704,25.2449,202900.0],["2007-10-15",25.4529,25.5599,24.8466,25.126,241500.0],["2007-10-16",25.1082,25.7977,25.0844,25.2152,141600.0],["2007-10-17",25.554,25.8987,25.0428,25.441,152000.0],["2007-10-18",25.2627,26.2554,25.0071,25.4767,102200.0],["2007-10-19",25.4351,25.4351,24.2879,24.5791,242400.0],["2007-10-22",24.5494,24.6089,23.6756,24.0739,227400.0],["2007-10-23",24.1155,24.2344,23.3487,24.2106,165600.0],["2007-10-24",23.9788,24.4662,23.4557,24.3235,111200.0],["2007-10-25",24.4543,24.5375,23.7886,24.4187,111600.0],["2007-10-26",24.8169,25.2805,24.4305,25.233,79700.0],["2007-10-29",25.233,25.4708,23.848,24.0917,142700.0],["2007-10-30",24.0323,24.0323,23.0812,23.848,384300.0],["2007-10-31",23.9847,23.9847,22.255,23.527,427700.0],["2007-11-01",22.9504,22.9504,22.1123,22.4868,384100.0],["2007-11-02",22.5343,22.6176,20.7452,21.0364,310100.0],["2007-11-05",20.9889,21.5714,20.0378,21.2861,393700.0],["2007-11-06",21.506,21.5417,20.8105,21.4882,270500.0],["2007-11-07",21.1494,21.4466,20.5252,20.6976,354700.0],["2007-11-08",21.0067,21.0067,19.9368,20.4896,401800.0],["2007-11-09",20.2102,20.5549,19.8119,20.0081,225300.0],["2007-11-12",19.8654,19.8654,19.0808,19.2353,648100.0],["2007-11-13",19.1105,19.8476,18.4745,19.8119,630900.0],["2007-11-14",19.9011,20.0081,19.2472,19.3839,529800.0],["2007-11-15",19.2532,19.6158,18.4448,18.5934,377200.0],["2007-11-16",18.5874,18.6944,17.4105,17.7255,868500.0],["2007-11-19",18.0108,19.2888,16.7982,16.9825,1030300.0],["2007-11-20",16.9884,17.6245,16.8161,17.4342,422400.0],["2007-11-21",17.2975,17.6423,17.0003,17.0954,445700.0],["2007-11-23",17.2975,17.8266,17.2975,17.5412,129400.0],["2007-11-26",17.4937,17.6066,16.5545,16.6258,184400.0],["2007-11-27",16.6437,16.715,14.8426,15.9363,895900.0],["2007-11-28",15.9363,17.6363,15.9363,17.4224,552900.0],["2007-11-29",17.25,17.25,16.2454,16.2989,273800.0],["2007-11-30",16.7863,17.5234,16.1265,16.2395,439200.0],["2007-12-03",16.6021,16.6318,15.9541,16.3584,320000.0],["2007-12-04",16.0849,16.2157,15.7045,15.9006,417500.0],["2007-12-05",16.1087,16.4535,15.9304,16.2038,193900.0],["2007-12-06",16.1622,16.929,15.9779,16.8161,502400.0],["2007-12-07",16.6972,17.5056,16.6793,17.357,549900.0],["2007-12-10",17.4461,17.7909,17.25,17.7731,320000.0],["2007-12-11",17.8147,19.1699,17.6542,17.7909,545100.0],["2007-12-12",18.2545,18.5577,17.143,17.4937,286500.0],["2007-12-13",17.1192,17.3748,16.9468,17.3391,250000.0],["2007-12-14",17.0895,17.1786,16.6377,16.6972,281900.0],["2007-12-17",16.4951,16.8577,16.3643,16.4654,297300.0],["2007-12-18",16.6437,16.9884,16.4951,16.9706,232700.0],["2007-12-19",17.0063,17.0717,16.608,16.6615,129400.0],["2007-12-20",16.7982,17.1608,16.6377,16.8517,271000.0],["2007-12-21",17.0895,17.2143,16.7982,16.9112,340900.0],["2007-12-24",17.0598,17.5056,17.0598,17.2262,53700.0],["2007-12-26",16.9528,17.1668,16.8636,17.1192,162100.0],["2007-12-27",16.9468,16.9468,16.6258,16.7982,230300.0],["2007-12-28",16.822,16.8993,16.287,16.501,224400.0],["2007-12-31",16.394,16.5545,15.8353,16.287,288500.0],["2008-01-02",16.073,16.6021,15.9185,16.1028,223700.0],["2008-01-03",16.1146,16.7388,16.1146,16.287,217300.0],["2008-01-04",16.1503,16.2335,15.1576,15.1755,272400.0],["2008-01-07",15.2587,15.4608,15.0685,15.3776,393100.0],["2008-01-08",15.2884,15.4786,14.2719,14.3195,344100.0],["2008-01-09",14.1947,15.0447,14.0401,14.9318,273500.0],["2008-01-10",14.7534,15.8234,14.5513,15.544,308400.0],["2008-01-11",15.4964,15.6629,15.0863,15.336,263700.0],["2008-01-14",15.4548,15.4548,14.8129,14.9674,336800.0],["2008-01-15",14.6821,14.7713,14.1412,14.2898,424800.0],["2008-01-16",14.3314,14.4503,13.951,14.0282,376500.0],["2008-01-17",14.0223,14.0223,12.9286,13.0475,370000.0],["2008-01-18",12.9583,13.3565,12.6254,12.7681,530300.0],["2008-01-22",12.2331,12.9405,11.9894,12.7621,777900.0],["2008-01-23",12.4828,13.3625,12.1974,13.2496,779100.0],["2008-01-24",13.2198,14.9318,13.2198,14.3908,787000.0],["2008-01-25",14.6227,14.7237,13.9747,14.0461,309000.0],["2008-01-28",14.0401,14.6524,13.7608,14.5276,214900.0],["2008-01-29",14.5573,15.1457,14.1768,15.0506,456500.0],["2008-01-30",14.9793,15.6688,14.7713,15.2646,268900.0],["2008-01-31",14.9615,16.2038,14.6464,16.1087,272800.0],["2008-02-01",16.1206,16.2811,15.4846,16.0195,169300.0],["2008-02-04",15.966,15.966,15.3122,15.8174,191400.0],["2008-02-05",15.4608,15.5143,14.7415,14.7713,306000.0],["2008-02-06",14.9199,15.2825,14.7178,14.8961,136100.0],["2008-02-07",14.8723,15.015,14.5097,14.8604,223700.0],["2008-02-08",14.8426,15.2409,14.5929,14.6464,119900.0],["2008-02-11",14.6702,14.8961,14.3908,14.8307,139100.0],["2008-02-12",14.8783,15.2646,14.4503,14.5989,144200.0],["2008-02-13",14.8783,15.5499,14.7831,15.5202,313000.0],["2008-02-14",14.6643,15.8055,13.8202,14.8723,485000.0],["2008-02-15",14.7178,14.7891,14.2719,14.4978,408300.0],["2008-02-19",14.6643,14.8901,14.2957,14.3076,175300.0],["2008-02-20",14.2898,15.015,14.1471,14.8188,312100.0],["2008-02-21",14.8961,15.0031,14.3968,14.4741,470100.0],["2008-02-22",14.5216,14.6167,14.1887,14.6108,341300.0],["2008-02-25",14.5573,15.2111,14.48,15.0863,189900.0],["2008-02-26",15.0031,16.3405,14.9734,16.073,349800.0],["2008-02-27",16.0017,17.4105,15.8888,17.0538,562700.0],["2008-02-28",16.9171,16.929,16.0374,16.5426,355000.0],["2008-02-29",16.3108,16.3762,15.7937,16.0255,316800.0],["2008-03-03",16.0671,16.0671,15.1338,15.5797,299000.0],["2008-03-04",15.4964,16.2989,15.4608,16.293,299500.0],["2008-03-05",16.2751,16.7507,16.0671,16.4059,203200.0],["2008-03-06",16.293,16.5545,15.966,16.1087,267800.0],["2008-03-07",15.8353,16.5129,15.6153,15.8234,285900.0],["2008-03-10",15.9779,15.9779,15.4548,15.5202,263800.0],["2008-03-11",15.9898,16.3881,15.9423,16.3524,185400.0],["2008-03-12",16.4,17.2321,16.2276,16.6258,316100.0],["2008-03-13",16.3584,16.9349,16.2097,16.8517,195700.0],["2008-03-14",16.8577,17.1489,15.8115,15.972,304800.0],["2008-03-17",15.4964,15.9839,15.0922,15.6391,330900.0],["2008-03-18",16.1087,16.6734,15.6272,16.6437,191800.0],["2008-03-19",16.7328,16.9409,15.7699,15.7699,172000.0],["2008-03-20",16.0077,16.0968,15.4846,15.7402,481500.0],["2008-03-24",15.8115,16.7269,15.8115,16.0849,317200.0],["2008-03-25",15.8947,16.0433,15.1576,15.2706,260800.0],["2008-03-26",15.1873,15.5381,15.1873,15.3419,179100.0],["2008-03-27",15.4192,15.4964,15.0625,15.0625,206400.0],["2008-03-28",15.0744,15.1339,14.6286,14.6464,160300.0],["2008-03-31",14.5632,14.8901,14.3849,14.5394,182300.0],["2008-04-01",14.7772,15.0922,14.48,15.0566,226900.0],["2008-04-02",14.902,15.1101,14.5157,15.009,200800.0],["2008-04-03",14.7831,14.7831,14.4681,14.7653,148800.0],["2008-04-04",14.801,15.8353,14.801,15.8234,319100.0],["2008-04-07",15.9482,16.2216,15.8115,15.9363,168100.0],["2008-04-08",15.7758,16.0671,15.6272,15.9244,108000.0],["2008-04-09",15.9244,16.1622,15.5499,15.5797,115400.0],["2008-04-10",15.6034,16.1919,15.5202,15.8947,92100.0],["2008-04-11",15.752,16.0493,15.4608,15.5202,85700.0],["2008-04-14",15.4846,15.8472,15.4073,15.5499,136100.0],["2008-04-15",15.6867,15.9363,14.7237,14.7237,367400.0],["2008-04-16",14.8366,15.3241,14.8366,15.3003,195800.0],["2008-04-17",15.229,15.651,15.0982,15.544,120800.0],["2008-04-18",15.7996,16.1919,15.7402,15.8709,123100.0],["2008-04-21",15.6807,15.7877,15.1576,15.1874,109700.0],["2008-04-22",15.0685,15.1636,14.3849,14.6762,142800.0],["2008-04-23",14.7059,14.7772,13.9866,14.0282,164000.0],["2008-04-24",13.9688,14.5513,13.951,14.3017,118300.0],["2008-04-25",14.4206,14.6108,13.9807,14.4087,167500.0],["2008-04-28",14.3671,15.0863,14.3671,14.8366,134500.0],["2008-04-29",14.795,15.0447,14.6227,14.6345,181100.0],["2008-04-30",14.6583,14.9258,14.3968,14.4978,141700.0],["2008-05-01",14.5335,15.2468,14.5335,14.7297,237200.0],["2008-05-02",14.8723,15.1041,13.5051,13.523,618500.0],["2008-05-05",14.3373,14.3552,13.6003,14.0223,485200.0],["2008-05-06",13.8261,13.8559,13.4576,13.624,374700.0],["2008-05-07",13.5586,13.7845,13.4635,13.5408,280300.0],["2008-05-08",13.5705,13.5943,13.0772,13.1009,224300.0],["2008-05-09",12.9702,13.4338,12.9642,13.3209,140800.0],["2008-05-12",13.3684,13.6419,13.2674,13.6181,147700.0],["2008-05-13",13.6656,14.2185,13.6419,14.1531,258300.0],["2008-05-14",14.1471,14.266,13.9094,13.9272,222800.0],["2008-05-15",13.9034,14.0223,13.6894,13.9926,65600.0],["2008-05-16",14.0342,14.0342,13.5111,13.8261,141600.0],["2008-05-19",13.9034,14.266,13.8737,13.9807,126400.0],["2008-05-20",13.8915,13.9034,13.6359,13.6656,204400.0],["2008-05-21",13.7548,13.8975,13.4873,13.6181,267600.0],["2008-05-22",13.6419,13.6656,13.3744,13.5289,145000.0],["2008-05-23",13.6181,13.7191,13.4754,13.6656,194700.0],["2008-05-27",13.737,14.0045,13.5587,13.9747,141600.0],["2008-05-28",14.1174,14.1174,13.8202,13.8796,221300.0],["2008-05-29",13.7607,13.7905,13.1366,13.4933,577000.0],["2008-05-30",13.2139,13.303,12.78,13.0653,521200.0],["2008-06-02",13.0653,13.2971,12.9345,13.1069,406100.0],["2008-06-03",13.2852,13.2852,13.0296,13.1842,334000.0],["2008-06-04",13.1961,13.2258,12.5897,12.6016,456700.0],["2008-06-05",12.6135,12.9345,12.56,12.8156,353700.0],["2008-06-06",12.7502,12.7978,12.1558,12.1558,616200.0],["2008-06-09",12.3104,12.4233,11.7813,11.9181,756400.0],["2008-06-10",11.8646,11.9775,11.6506,11.7219,603200.0],["2008-06-11",11.7397,11.8824,11.609,11.7041,341200.0],["2008-06-12",11.7754,12.453,11.6684,11.7219,295300.0],["2008-06-13",11.8646,12.0786,11.6506,11.7397,111800.0],["2008-06-16",11.6803,11.8883,11.5971,11.7695,123900.0],["2008-06-17",11.8289,11.8289,11.2345,11.2523,140900.0],["2008-06-18",11.2107,11.4782,10.9967,11.282,477500.0],["2008-06-19",11.2523,11.4187,10.854,11.1691,343100.0],["2008-06-20",11.1453,11.175,10.8481,10.9908,533400.0],["2008-06-23",10.9551,11.1156,10.7114,10.8006,421500.0],["2008-06-24",10.7768,10.8065,10.3012,10.3012,207200.0],["2008-06-25",10.3607,10.8362,10.331,10.4617,255300.0],["2008-06-26",10.3131,10.4736,9.8198,9.8554,409400.0],["2008-06-27",9.796,10.0338,9.7068,9.9446,560300.0],["2008-06-30",9.8852,9.897,9.4512,9.4809,300800.0],["2008-07-01",9.3442,9.4869,9.0173,9.4334,311100.0],["2008-07-02",9.3145,9.9327,9.1956,9.2432,546200.0],["2008-07-03",9.2848,9.4156,8.9876,9.16,538400.0],["2008-07-07",9.2016,9.4572,9.0411,9.154,495700.0],["2008-07-08",9.1481,9.8435,9.1005,9.7782,350000.0],["2008-07-09",9.8257,9.8257,9.154,9.3145,499500.0],["2008-07-10",9.3205,9.4928,9.1124,9.154,264600.0],["2008-07-11",9.0114,9.0827,8.6547,9.053,345000.0],["2008-07-14",9.2075,9.2313,8.8271,8.9757,292400.0],["2008-07-15",8.8925,9.4453,8.7142,9.3086,399300.0],["2008-07-16",9.3086,10.0278,9.1421,9.9505,475700.0],["2008-07-17",9.8911,10.218,9.8911,10.1348,455100.0],["2008-07-18",10.1289,10.1942,9.9862,10.0694,352000.0],["2008-07-21",10.0873,10.3191,9.8673,10.0397,465300.0],["2008-07-22",9.9862,10.4796,9.9268,10.438,188700.0],["2008-07-23",10.4677,11.1513,10.4023,11.1275,308600.0],["2008-07-24",11.4128,11.4128,10.5033,10.6222,463800.0],["2008-07-25",10.6995,11.0145,10.5331,10.6936,362000.0],["2008-07-28",10.5866,10.6995,9.9505,10.0278,264900.0],["2008-07-29",10.0575,10.7173,10.0516,10.7173,614900.0],["2008-07-30",10.6876,11.0027,10.2775,10.3607,265600.0],["2008-07-31",9.9505,10.3191,8.2683,8.7974,611300.0],["2008-08-01",8.6785,9.4156,8.4704,8.9519,478900.0],["2008-08-04",9.0232,9.2372,8.8271,8.9519,634500.0],["2008-08-05",8.9281,9.2135,8.8093,9.1065,423500.0],["2008-08-06",9.1005,9.5404,9.0232,9.5166,295800.0],["2008-08-07",9.5107,9.8852,9.4096,9.5404,252500.0],["2008-08-08",9.5642,10.0873,9.5166,9.9327,152900.0],["2008-08-11",9.9505,10.8006,9.8198,10.4855,235200.0],["2008-08-12",10.5331,10.7589,10.2656,10.6638,161700.0],["2008-08-13",10.7233,10.9313,10.2477,10.7411,188200.0],["2008-08-14",10.6876,11.5911,10.646,11.1869,177000.0],["2008-08-15",11.3593,11.5733,10.8303,10.9492,141500.0],["2008-08-18",11.0859,11.2345,10.6222,10.7292,103000.0],["2008-08-19",10.5747,10.7411,10.1051,10.1883,117100.0],["2008-08-20",10.1526,10.4617,10.0754,10.1942,127200.0],["2008-08-21",10.1408,10.1408,9.6949,9.8376,263500.0],["2008-08-22",9.8614,10.1586,9.7484,9.9921,148100.0],["2008-08-25",9.9386,9.9386,9.374,9.6058,199500.0],["2008-08-26",9.582,9.7782,9.261,9.4453,193500.0],["2008-08-27",9.5166,9.5166,9.1659,9.3442,182500.0],["2008-08-28",9.3383,9.5523,9.1243,9.5463,142200.0],["2008-08-29",9.4928,9.8435,9.3561,9.5285,125500.0],["2008-09-02",9.7782,9.9208,9.4156,9.7247,421300.0],["2008-09-03",9.7306,10.004,9.5879,9.9803,332500.0],["2008-09-04",9.9327,10.1229,9.7782,9.8019,322200.0],["2008-09-05",9.7841,10.3012,9.5166,9.9624,316800.0],["2008-09-08",10.4439,11.3771,10.4439,10.7946,512200.0],["2008-09-09",10.753,11.3831,10.6698,10.6698,310100.0],["2008-09-10",10.8719,11.1275,10.4677,10.86,138800.0],["2008-09-11",10.7589,10.9194,10.5271,10.7173,162500.0],["2008-09-12",10.6341,10.9967,10.4915,10.7589,195300.0],["2008-09-15",10.4261,10.6698,10.2894,10.4261,159800.0],["2008-09-16",10.1289,10.7649,9.9803,10.7649,274100.0],["2008-09-17",10.5747,10.5806,9.5998,10.2834,302600.0],["2008-09-18",10.4499,12.2866,10.4499,12.0191,508500.0],["2008-09-19",13.6656,14.2541,11.7397,12.2331,909000.0],["2008-09-22",12.2331,13.7905,11.0027,11.0264,427400.0],["2008-09-23",10.9075,11.9775,10.9075,11.2523,262700.0],["2008-09-24",11.3177,11.5376,10.961,11.2166,264200.0],["2008-09-25",11.4187,12.0964,11.4187,11.6387,237800.0],["2008-09-26",11.5079,11.5436,10.8065,11.2583,306300.0],["2008-09-29",11.0324,11.0443,10.4498,10.8362,180100.0],["2008-09-30",10.9373,10.9848,9.6296,10.1705,332500.0],["2008-10-01",10.111,10.1942,9.4988,9.5404,269100.0],["2008-10-02",9.4988,9.5344,8.7795,8.94,258900.0],["2008-10-03",9.1124,9.3858,8.4704,8.4823,288200.0],["2008-10-06",8.411,9.4215,8.0365,9.1719,400900.0],["2008-10-07",9.3442,9.368,8.2505,8.3813,277100.0],["2008-10-08",8.4407,9.2432,8.3634,8.732,291900.0],["2008-10-09",8.8568,8.9103,7.7274,7.7809,239500.0],["2008-10-10",7.3529,8.6904,7.0498,8.4645,467300.0],["2008-10-13",8.7736,9.2313,8.4704,9.2313,123300.0],["2008-10-14",9.368,9.4215,8.0781,8.3932,247600.0],["2008-10-15",8.4229,8.4229,7.3767,7.3945,175800.0],["2008-10-16",7.5372,7.6858,6.5743,7.5669,590900.0],["2008-10-17",6.39,7.6264,6.39,7.0617,334300.0],["2008-10-20",7.133,7.3945,6.7942,7.3232,159900.0],["2008-10-21",7.2103,7.6026,6.8893,6.9368,186000.0],["2008-10-22",6.818,7.1271,6.6575,6.7942,230300.0],["2008-10-23",6.8596,7.0379,6.0809,6.711,428500.0],["2008-10-24",6.1165,6.9844,6.0809,6.7882,269100.0],["2008-10-27",6.6515,7.1152,6.3781,6.3781,191900.0],["2008-10-28",6.5029,7.1924,6.3721,7.1687,190700.0],["2008-10-29",7.2578,7.3589,6.9547,7.1568,196400.0],["2008-10-30",7.2281,7.5134,6.9547,7.1687,184800.0],["2008-10-31",6.7764,7.5491,6.2354,7.1924,355300.0],["2008-11-03",7.3589,7.6026,7.0438,7.0973,244100.0],["2008-11-04",7.133,7.4956,6.7942,7.448,236300.0],["2008-11-05",7.3232,7.7987,7.2341,7.3351,214600.0],["2008-11-06",7.2876,7.4659,6.9368,6.9903,288100.0],["2008-11-07",7.0795,7.2994,6.7823,7.1924,155900.0],["2008-11-10",7.4302,7.7928,6.8952,7.0022,123300.0],["2008-11-11",6.9547,7.2519,6.6456,7.1389,185500.0],["2008-11-12",6.9785,7.2043,6.7823,6.8893,208900.0],["2008-11-13",6.925,7.6561,6.2533,7.6264,260500.0],["2008-11-14",7.448,7.5788,6.7882,6.8417,244300.0],["2008-11-17",6.7526,6.8833,6.3424,6.5445,154700.0],["2008-11-18",6.5564,6.8239,6.1344,6.598,203000.0],["2008-11-19",6.604,6.8417,6.0096,6.0749,195700.0],["2008-11-20",6.0928,6.5326,5.6232,5.7361,258100.0],["2008-11-21",5.8491,6.3365,5.4092,6.2414,311900.0],["2008-11-24",6.3187,7.2876,6.2176,7.0438,227900.0],["2008-11-25",7.1211,7.2519,6.7407,7.2519,202400.0],["2008-11-26",7.0082,8.6428,7.0082,8.3634,184900.0],["2008-11-28",8.2327,8.518,8.1257,8.3575,65200.0],["2008-12-01",8.0781,8.1435,6.7288,6.7466,243600.0],["2008-12-02",6.925,7.7155,6.8477,7.555,224500.0],["2008-12-03",7.561,8.4942,7.3648,7.9949,190100.0],["2008-12-04",7.8463,8.6309,7.454,7.7453,160100.0],["2008-12-05",7.6264,8.0127,7.2519,7.9117,223300.0],["2008-12-08",8.096,8.8865,7.9474,8.5537,187500.0],["2008-12-09",8.3991,9.0708,8.0781,8.2921,172000.0],["2008-12-10",8.411,9.0827,8.2921,8.7082,132900.0],["2008-12-11",8.619,8.9757,7.7987,7.8939,178700.0],["2008-12-12",7.7809,8.5061,7.2578,8.4526,236900.0],["2008-12-15",8.518,8.5655,7.4778,7.7631,264200.0],["2008-12-16",7.8166,8.7974,7.662,8.5715,312700.0],["2008-12-17",8.4823,8.9757,8.3337,8.6963,567400.0],["2008-12-18",8.5537,9.0708,7.5848,7.6858,409200.0],["2008-12-19",7.7809,8.518,7.6561,7.7571,401300.0],["2008-12-22",7.7571,7.8939,7.1687,7.5669,280200.0],["2008-12-23",7.6977,7.9295,6.8358,6.9666,278800.0],["2008-12-24",6.9547,7.1687,6.7645,7.0201,160700.0],["2008-12-26",7.0617,7.4362,6.9131,7.2994,150000.0],["2008-12-29",7.3054,7.3054,6.6931,6.8536,158200.0],["2008-12-30",6.9309,7.1271,6.6515,6.9368,212500.0],["2008-12-31",6.9368,7.3827,6.8358,7.133,275200.0],["2009-01-02",7.1568,7.3708,6.9012,7.3113,208100.0],["2009-01-05",7.2816,7.4659,7.0379,7.2103,320300.0],["2009-01-06",7.341,7.6561,7.0141,7.0973,282600.0],["2009-01-07",7.1033,7.1984,6.6991,6.8061,169800.0],["2009-01-08",6.7764,6.9071,6.6872,6.8715,146100.0],["2009-01-09",6.8061,6.8061,6.2533,6.283,155000.0],["2009-01-12",6.2889,6.3365,5.9798,6.0393,133000.0],["2009-01-13",6.0333,6.3484,5.962,6.0987,173700.0],["2009-01-14",5.9501,6.0512,5.5637,5.6648,278600.0],["2009-01-15",5.6529,5.7183,5.0823,5.5875,268800.0],["2009-01-16",5.6291,5.6707,4.9396,5.2546,188300.0],["2009-01-20",5.1774,5.2606,4.7494,5.0704,252200.0],["2009-01-21",5.1774,5.4508,5.1179,5.3973,207500.0],["2009-01-22",5.2606,5.2963,4.9693,5.0823,245900.0],["2009-01-23",4.9277,5.4211,4.8802,5.1952,149900.0],["2009-01-26",5.1536,5.4984,4.9931,5.1358,88800.0],["2009-01-27",5.1417,5.213,4.9574,5.0882,113300.0],["2009-01-28",5.1714,5.7956,5.0169,5.3438,335800.0],["2009-01-29",5.2546,5.4092,5.2249,5.2249,164900.0],["2009-01-30",5.3081,5.3081,5.112,5.1239,163100.0],["2009-02-02",5.0169,5.2368,4.8564,5.1595,180800.0],["2009-02-03",5.1952,5.219,4.898,5.0288,196200.0],["2009-02-04",5.0288,5.0882,4.6959,4.7078,209000.0],["2009-02-05",4.6781,4.8326,4.4641,4.791,179000.0],["2009-02-06",4.7434,5.1358,4.7434,5.0644,114500.0],["2009-02-09",5.0109,5.0942,4.8148,4.8267,91900.0],["2009-02-10",4.8029,4.9099,4.3036,4.3987,199500.0],["2009-02-11",4.4165,4.6365,4.2263,4.3095,204300.0],["2009-02-12",4.3987,4.6365,3.7092,4.577,314700.0],["2009-02-13",4.5948,4.9099,4.5295,4.8029,256900.0],["2009-02-17",4.6008,4.9039,4.4046,4.7197,298400.0],["2009-02-18",4.7553,4.8386,4.2798,4.3214,139200.0],["2009-02-19",4.3987,4.6365,4.1609,4.1906,138100.0],["2009-02-20",4.0896,4.3868,3.9885,4.3095,156000.0],["2009-02-23",4.3392,4.4106,4.042,4.155,122200.0],["2009-02-24",4.2263,4.2501,3.9826,4.1015,196700.0],["2009-02-25",4.042,4.0896,3.8162,3.9053,413100.0],["2009-02-26",4.0183,4.1312,3.8043,3.8934,303700.0],["2009-02-27",3.834,4.0242,3.6081,3.6913,277000.0],["2009-03-02",3.6616,3.8934,3.6081,3.6616,188600.0],["2009-03-03",3.721,3.7627,3.5487,3.6141,122800.0],["2009-03-04",3.6557,3.9172,3.5189,3.8637,227900.0],["2009-03-05",3.6973,3.7389,3.3763,3.4952,347800.0],["2009-03-06",3.5962,3.6081,3.513,3.5903,424400.0],["2009-03-09",3.6022,3.6141,3.2633,3.2693,117700.0],["2009-03-10",3.3882,3.5011,3.2633,3.4655,157900.0],["2009-03-11",3.4773,3.4952,3.2515,3.3287,167300.0],["2009-03-12",3.2931,3.828,3.2099,3.7627,281900.0],["2009-03-13",3.8637,4.2798,3.7805,4.2501,135200.0],["2009-03-16",4.3095,4.47,4.1669,4.4106,301100.0],["2009-03-17",4.4819,5.2071,4.2263,5.1893,234100.0],["2009-03-18",5.1714,5.2368,4.8742,5.0882,200500.0],["2009-03-19",5.1595,5.4984,5.0942,5.1001,118100.0],["2009-03-20",5.1714,5.1893,4.898,5.0644,217500.0],["2009-03-23",5.219,5.9204,5.1179,5.9204,141200.0],["2009-03-24",5.7896,5.8728,5.427,5.4805,127500.0],["2009-03-25",5.5994,6.2652,5.4389,5.7361,175300.0],["2009-03-26",5.8253,6.0393,5.7777,5.9382,156600.0],["2009-03-27",5.8015,5.9442,5.6529,5.6529,124500.0],["2009-03-30",5.4508,5.4746,5.1714,5.2665,95500.0],["2009-03-31",5.3676,5.4032,5.1536,5.1595,114200.0],["2009-04-01",5.0109,5.219,4.8445,5.0525,212500.0],["2009-04-02",5.1893,5.9442,5.1298,5.7837,172000.0],["2009-04-03",5.754,6.0571,5.6767,5.9679,214600.0],["2009-04-06",5.8788,6.17,5.7956,6.1403,119300.0],["2009-04-07",6.0096,6.1344,5.8372,5.9085,116000.0],["2009-04-08",5.9501,6.4732,5.8788,6.2057,153100.0],["2009-04-09",6.4375,7.0676,6.1284,6.9785,163400.0],["2009-04-13",6.7882,7.0082,6.4732,6.8833,132800.0],["2009-04-14",6.7169,6.8536,6.2176,6.3603,152900.0],["2009-04-15",6.2889,6.9547,6.2414,6.6634,97900.0],["2009-04-16",6.6694,6.9725,6.4256,6.9725,187600.0],["2009-04-17",6.9963,7.4243,6.8061,7.24,113800.0],["2009-04-20",6.9547,6.9903,6.5445,6.6931,171400.0],["2009-04-21",6.6396,7.2876,6.6396,7.1271,151000.0],["2009-04-22",7.0022,7.6323,6.9844,7.133,205300.0],["2009-04-23",7.1806,7.4302,7.0379,7.24,220800.0],["2009-04-24",7.3054,8.6488,7.1449,8.2327,382400.0],["2009-04-27",8.1138,8.3634,7.8106,7.9295,293800.0],["2009-04-28",7.8522,8.0484,7.3589,7.4183,271400.0],["2009-04-29",7.5134,8.3634,7.4421,8.2327,215900.0],["2009-04-30",8.2624,8.9757,8.1911,8.4883,265500.0],["2009-05-01",8.5239,8.6904,8.3218,8.4645,246300.0],["2009-05-04",8.4704,8.7617,8.3872,8.6844,231000.0],["2009-05-05",7.7274,8.4467,6.7942,8.1257,518300.0],["2009-05-06",8.2386,8.5358,8.1138,8.4348,239300.0],["2009-05-07",8.4407,8.5002,7.8522,7.876,164000.0],["2009-05-08",8.2327,8.7142,8.0722,8.6963,181800.0],["2009-05-11",8.4229,8.8152,8.203,8.2743,231700.0],["2009-05-12",8.3991,8.3991,7.5194,7.8404,188400.0],["2009-05-13",7.7036,7.7036,7.0379,7.0795,196400.0],["2009-05-14",7.0854,7.5015,6.9606,7.0914,212800.0],["2009-05-15",7.0914,7.3529,6.8477,7.1865,185500.0],["2009-05-18",7.347,8.0365,7.2281,7.989,167700.0],["2009-05-19",7.8285,8.2564,7.4302,8.1257,170800.0],["2009-05-20",8.1197,9.2372,8.0484,8.7201,444400.0],["2009-05-21",8.4645,8.5299,7.4302,7.555,408900.0],["2009-05-22",7.6026,8.1257,7.5194,7.8522,185300.0],["2009-05-26",7.7393,8.5537,7.6085,8.3099,259100.0],["2009-05-27",8.2683,8.7201,8.1316,8.1435,167600.0],["2009-05-28",8.2089,8.4883,7.4599,8.1435,179100.0],["2009-05-29",8.197,8.5715,7.9355,8.5299,217000.0],["2009-06-01",8.8984,9.3205,8.619,9.154,161500.0],["2009-06-02",9.0708,9.0708,8.5477,8.8271,239500.0],["2009-06-03",8.7736,8.7736,8.1732,8.518,190500.0],["2009-06-04",8.5596,8.7379,8.3634,8.6131,136600.0],["2009-06-05",8.7439,8.8687,8.5061,8.6547,119100.0],["2009-06-08",8.6488,8.6488,7.9771,8.2862,198300.0],["2009-06-09",8.3159,8.625,8.304,8.4348,112600.0],["2009-06-10",8.5477,8.6963,7.8998,8.096,140400.0],["2009-06-11",8.1197,8.2446,7.7809,7.8701,107400.0],["2009-06-12",7.769,7.8404,7.6264,7.775,83000.0],["2009-06-15",7.5788,7.7928,7.4064,7.6977,185200.0],["2009-06-16",7.8047,8.0722,7.6085,7.6858,108300.0],["2009-06-17",7.6858,8.0603,7.3113,7.7274,144900.0],["2009-06-18",7.6739,7.7334,7.3589,7.561,115700.0],["2009-06-19",7.7036,8.09,7.5313,7.5907,182000.0],["2009-06-22",7.5372,7.662,7.3529,7.3648,143200.0],["2009-06-23",7.4243,7.8641,7.3054,7.6858,136800.0],["2009-06-24",7.7512,7.882,7.4005,7.5313,123100.0],["2009-06-25",7.4362,7.668,7.4064,7.5966,107500.0],["2009-06-26",7.561,7.5788,7.2281,7.4005,602800.0],["2009-06-29",7.5848,7.668,7.1924,7.5015,177200.0],["2009-06-30",7.6264,7.6977,7.1984,7.2341,175600.0],["2009-07-01",7.3232,7.4956,7.2578,7.3292,156700.0],["2009-07-02",7.0914,7.1033,6.5386,6.5386,140500.0],["2009-07-06",6.491,6.5802,6.2176,6.39,165600.0],["2009-07-07",6.3721,6.4435,6.0571,6.1582,341300.0],["2009-07-08",6.3305,6.6812,6.3068,6.604,267200.0],["2009-07-09",6.604,7.341,6.604,7.032,298600.0],["2009-07-10",6.9963,7.2519,6.9844,7.2222,175200.0],["2009-07-13",7.24,7.5075,7.032,7.4897,111100.0],["2009-07-14",7.5015,7.668,7.3886,7.6561,56000.0],["2009-07-15",7.555,7.555,7.0736,7.3827,252500.0],["2009-07-16",7.3113,7.3827,7.1092,7.1568,288800.0],["2009-07-17",7.1746,7.2697,6.9071,7.1687,95800.0],["2009-07-20",7.2341,7.7928,7.2341,7.6799,119600.0],["2009-07-21",7.7928,8.4348,7.6977,8.411,271200.0],["2009-07-22",8.3575,8.7617,8.3278,8.6725,165200.0],["2009-07-23",8.619,9.1362,8.5715,8.833,183900.0],["2009-07-24",8.7201,8.8687,8.5893,8.8628,76100.0],["2009-07-27",8.8271,8.8271,8.5537,8.7023,108800.0],["2009-07-28",8.6488,8.7914,8.4229,8.7439,197000.0],["2009-07-29",8.6785,8.6785,8.518,8.5834,117100.0],["2009-07-30",8.6785,9.2432,8.6547,9.1481,215400.0],["2009-07-31",11.8586,12.0191,10.6995,11.4069,652100.0],["2009-08-03",11.3534,12.0964,11.3415,12.0607,549500.0],["2009-08-04",11.6506,12.0548,11.4366,11.9834,361200.0],["2009-08-05",11.7219,13.1961,11.1334,13.0177,389600.0],["2009-08-06",13.1307,13.4576,12.2569,12.4946,187400.0],["2009-08-07",12.78,13.7786,12.7265,12.994,262400.0],["2009-08-10",12.9642,13.4814,12.7324,13.2852,197100.0],["2009-08-11",13.0356,13.1009,12.3342,12.4114,161200.0],["2009-08-12",12.459,12.887,12.4055,12.5422,96600.0],["2009-08-13",12.667,12.7086,12.2093,12.4946,62900.0],["2009-08-14",12.5006,12.566,11.9834,12.1261,74000.0],["2009-08-17",11.7992,11.8586,11.4544,11.716,89400.0],["2009-08-18",11.8348,11.8348,11.181,11.3593,208500.0],["2009-08-19",11.2285,11.8111,11.1097,11.71,120500.0],["2009-08-20",11.71,12.2272,11.6625,11.9597,105500.0],["2009-08-21",12.0607,12.3936,12.0251,12.1083,110700.0],["2009-08-24",12.1618,12.5244,12.1321,12.4828,83700.0],["2009-08-25",12.4887,12.6789,12.3104,12.3698,79200.0],["2009-08-26",12.3342,12.6551,12.1261,12.4233,60400.0],["2009-08-27",12.5481,12.6373,11.9953,12.3936,67200.0],["2009-08-28",12.4649,12.7918,12.0072,12.132,61700.0],["2009-08-31",11.9597,12.2866,11.6506,12.2331,90300.0],["2009-09-01",12.0726,12.7502,11.9299,12.132,125800.0],["2009-09-02",12.0548,12.2093,11.7695,11.8943,57400.0],["2009-09-03",11.9359,12.0904,11.1572,11.6446,127600.0],["2009-09-04",11.6446,12.4411,11.6446,12.1915,65600.0],["2009-09-08",12.2628,12.6314,12.1142,12.1737,123400.0],["2009-09-09",12.1737,12.8097,12.1737,12.7621,189400.0],["2009-09-10",12.7324,13.2971,12.6432,13.0296,110300.0],["2009-09-11",13.0296,13.1366,12.7027,12.8572,162500.0],["2009-09-14",12.774,12.9702,12.5244,12.7086,112700.0],["2009-09-15",12.6432,13.2258,12.566,13.1723,193800.0],["2009-09-16",13.2139,13.844,12.887,13.6716,173000.0],["2009-09-17",13.6716,13.8261,13.1366,13.2258,146900.0],["2009-09-18",13.2852,13.2852,12.887,13.0415,209900.0],["2009-09-21",12.8216,13.1069,12.6492,12.78,72400.0],["2009-09-22",12.887,13.1544,12.7621,12.9167,111500.0],["2009-09-23",12.9107,13.095,12.7384,12.9702,93700.0],["2009-09-24",13.0772,13.0772,12.4828,12.6611,80400.0],["2009-09-25",12.6432,12.78,12.0785,12.1855,81700.0],["2009-09-28",12.2272,13.1247,12.1202,13.0772,106800.0],["2009-09-29",13.0475,13.3565,12.8037,12.8988,225300.0],["2009-09-30",12.9464,13.1485,12.1855,12.8929,137200.0],["2009-10-01",12.8335,13.0534,12.4114,12.4352,80500.0],["2009-10-02",12.3223,12.5422,12.1142,12.4352,69500.0],["2009-10-05",12.4709,13.1901,12.3579,12.994,198000.0],["2009-10-06",13.0772,13.2614,12.7562,13.1069,170900.0],["2009-10-07",13.0712,13.3863,12.881,13.1069,88200.0],["2009-10-08",13.2198,13.8856,13.1723,13.7608,164500.0],["2009-10-09",13.7132,13.9926,13.6538,13.9153,53800.0],["2009-10-12",14.0996,14.5275,13.9688,14.0045,78400.0],["2009-10-13",13.9985,13.9985,13.517,13.6775,87500.0],["2009-10-14",13.9331,14.0223,13.6954,13.7786,86400.0],["2009-10-15",13.6894,13.8083,13.6835,13.7845,91000.0],["2009-10-16",13.6835,13.8559,13.3565,13.4635,45700.0],["2009-10-19",13.5052,13.7429,13.3744,13.7013,48300.0],["2009-10-20",13.7905,13.8975,13.5468,13.6062,101600.0],["2009-10-21",13.6062,14.266,13.303,13.4398,99300.0],["2009-10-22",13.4517,13.5468,12.881,13.416,113900.0],["2009-10-23",13.4338,13.4814,12.5065,12.5779,193700.0],["2009-10-26",12.6373,13.2912,12.453,12.566,78100.0],["2009-10-27",12.6908,12.8691,12.3995,12.6076,115000.0],["2009-10-28",12.6432,12.7384,11.6506,11.7695,189000.0],["2009-10-29",11.9002,12.3936,11.8111,12.0251,191800.0],["2009-10-30",11.8705,11.9834,11.1691,11.3771,233800.0],["2009-11-02",11.5317,11.7992,11.1275,11.4901,174700.0],["2009-11-03",13.0118,13.2377,12.2807,12.8691,441200.0],["2009-11-04",12.988,13.3328,12.4352,12.5184,214400.0],["2009-11-05",12.7086,13.0237,12.5957,12.667,151500.0],["2009-11-06",12.5481,12.5481,11.9894,12.4411,171700.0],["2009-11-09",12.4828,12.8453,12.3698,12.5898,149500.0],["2009-11-10",12.5363,12.887,12.4233,12.7205,241000.0],["2009-11-11",12.8394,12.8572,12.3936,12.5719,173400.0],["2009-11-12",12.5006,12.6967,12.2212,12.3639,161200.0],["2009-11-13",12.3936,12.5363,11.9121,12.1558,81000.0],["2009-11-16",12.2509,12.4828,12.0904,12.3282,107300.0],["2009-11-17",12.1737,12.4828,12.0191,12.4768,109100.0],["2009-11-18",12.5006,12.667,12.3163,12.5779,118400.0],["2009-11-19",12.3936,12.5065,11.9597,12.1439,295500.0],["2009-11-20",12.0132,12.1142,11.3831,12.0369,434000.0],["2009-11-23",12.1915,12.5541,12.1202,12.2034,140100.0],["2009-11-24",12.1796,12.245,11.8408,12.1083,111700.0],["2009-11-25",12.1737,12.2628,12.0964,12.1915,89300.0],["2009-11-27",11.6803,11.7754,11.5198,11.5733,47600.0],["2009-11-30",11.5139,11.5614,10.9313,11.502,194500.0],["2009-12-01",11.603,11.8408,11.5376,11.6803,189700.0],["2009-12-02",11.6684,12.1439,11.6387,11.8764,119300.0],["2009-12-03",11.9002,12.2153,11.7813,11.8289,119000.0],["2009-12-04",12.0964,12.3223,11.8586,12.1558,98900.0],["2009-12-07",12.1499,12.2569,11.9121,12.0132,29100.0],["2009-12-08",11.8883,12.1855,11.8408,12.1083,127500.0],["2009-12-09",12.1023,12.2331,11.9775,12.1855,137500.0],["2009-12-10",12.1915,12.245,11.8051,11.9597,57000.0],["2009-12-11",12.0072,12.1558,11.7278,12.0072,52900.0],["2009-12-14",12.1023,12.1855,11.9418,12.138,62200.0],["2009-12-15",12.1321,12.1974,11.9597,12.0191,185400.0],["2009-12-16",12.1856,12.1856,11.8943,11.9894,89200.0],["2009-12-17",11.8824,12.1083,11.6446,12.0488,108400.0],["2009-12-18",12.1796,12.2153,12.0251,12.1855,424600.0],["2009-12-21",12.2331,12.3936,12.138,12.3758,98800.0],["2009-12-22",12.4411,12.6967,12.3876,12.4293,110300.0],["2009-12-23",12.5125,12.6135,12.3817,12.4649,33700.0],["2009-12-24",12.4887,12.7681,12.3758,12.7621,33300.0],["2009-12-28",12.7859,12.9167,12.6314,12.7265,33800.0],["2009-12-29",12.7324,12.8275,12.3044,12.5244,67300.0],["2009-12-30",12.4887,12.6254,12.2093,12.6076,111600.0],["2009-12-31",12.6314,12.7443,12.2688,12.2747,51500.0],["2010-01-04",12.4946,12.9226,12.4887,12.7859,69600.0],["2010-01-05",12.78,12.78,12.4233,12.5481,61700.0],["2010-01-06",12.5184,12.774,12.132,12.2925,108900.0],["2010-01-07",12.1974,12.5065,12.0786,12.4768,105400.0],["2010-01-08",12.3876,12.6789,12.3163,12.5957,136800.0],["2010-01-11",12.6432,12.6908,12.2688,12.6254,58800.0],["2010-01-12",12.5481,12.5779,12.346,12.4352,88000.0],["2010-01-13",12.5006,12.6432,12.2985,12.5541,64200.0],["2010-01-14",12.4709,12.7384,12.459,12.5838,55200.0],["2010-01-15",12.6373,12.6492,11.8467,12.1499,96800.0],["2010-01-19",12.1796,12.5006,12.0607,12.4946,72400.0],["2010-01-20",12.3341,12.3639,11.7873,12.1618,71000.0],["2010-01-21",12.2212,12.2807,11.8765,12.0607,86200.0],["2010-01-22",12.0667,12.3876,11.7457,11.823,68000.0],["2010-01-25",11.924,12.0369,11.5911,11.7992,65700.0],["2010-01-26",11.716,12.0013,11.5792,11.5971,63900.0],["2010-01-27",11.502,11.7635,11.496,11.6922,31800.0],["2010-01-28",11.71,11.71,11.1453,11.4128,49900.0],["2010-01-29",11.4306,11.5911,11.0205,11.0562,93400.0],["2010-02-01",11.0799,11.4663,11.0562,11.3296,42400.0],["2010-02-02",11.3712,11.502,11.2107,11.4128,71600.0],["2010-02-03",11.2285,11.6625,11.2048,11.6565,93600.0],["2010-02-04",11.603,12.1796,11.5733,12.0072,232000.0],["2010-02-05",12.0964,12.3104,11.7695,12.1618,191000.0],["2010-02-08",12.1855,12.3639,11.9656,12.2093,83700.0],["2010-02-09",12.3758,13.0356,12.1855,12.9642,119700.0],["2010-02-10",12.9523,13.4933,12.6254,13.1485,151400.0],["2010-02-11",13.1069,13.1188,12.6967,13.0772,63200.0],["2010-02-12",12.9523,13.1723,12.8275,13.0177,123000.0],["2010-02-16",12.9761,13.3387,12.4233,12.4828,151700.0],["2010-02-17",12.5779,12.8513,12.3282,12.4352,220200.0],["2010-02-18",12.459,13.1188,12.3163,13.1009,285400.0],["2010-02-19",13.1247,13.523,13.0296,13.2555,201200.0],["2010-02-22",13.3506,14.2422,13.3506,13.9688,174100.0],["2010-02-23",13.9034,14.4503,13.8856,13.9094,207100.0],["2010-02-24",14.0045,14.0164,13.731,13.8737,97500.0],["2010-02-25",13.6419,13.7072,13.4933,13.6181,139400.0],["2010-02-26",13.6716,13.945,13.4219,13.7726,77900.0],["2010-03-01",13.8975,14.2244,13.8975,14.0461,134500.0],["2010-03-02",14.0282,14.2363,13.9926,14.1768,138400.0],["2010-03-03",14.1768,14.2838,14.0045,14.2006,129800.0],["2010-03-04",14.2838,14.7475,14.1768,14.5632,132800.0],["2010-03-05",14.6167,14.6702,14.3076,14.5038,165500.0],["2010-03-08",14.4562,14.9674,14.4562,14.8961,169300.0],["2010-03-09",14.8545,14.8604,14.2244,14.2601,138500.0],["2010-03-10",14.2185,14.48,14.0996,14.2066,141400.0],["2010-03-11",14.0936,14.2957,13.9569,14.2779,59200.0],["2010-03-12",14.3017,14.3373,13.9569,14.3373,120700.0],["2010-03-15",14.266,14.4265,14.2066,14.4265,83200.0],["2010-03-16",14.4443,14.4978,14.0758,14.3789,49500.0],["2010-03-17",14.373,14.5573,14.159,14.2482,102500.0],["2010-03-18",14.1768,14.3195,13.9391,13.9569,61100.0],["2010-03-19",13.4219,14.0817,13.303,13.4219,140200.0],["2010-03-22",13.2555,13.7489,13.1842,13.731,87500.0],["2010-03-23",13.7548,14.0698,13.5705,13.9985,81600.0],["2010-03-24",13.8796,13.8796,13.309,13.4517,108000.0],["2010-03-25",13.5765,13.7073,13.202,13.2674,72900.0],["2010-03-26",13.2912,13.41,12.7859,13.0712,95300.0],["2010-03-29",13.1366,13.1366,12.9107,13.0772,34200.0],["2010-03-30",13.0593,13.1366,12.887,13.0831,43300.0],["2010-03-31",12.988,13.41,12.887,13.0891,92700.0],["2010-04-01",13.1901,13.4992,13.1604,13.3863,75200.0],["2010-04-05",13.4635,13.7251,13.2377,13.63,75200.0],["2010-04-06",13.5705,13.737,13.2674,13.6954,69500.0],["2010-04-07",13.6359,14.0996,13.416,14.0817,111900.0],["2010-04-08",13.9807,14.4681,13.7548,14.4562,216700.0],["2010-04-09",14.5276,15.3597,14.5276,14.9496,273900.0],["2010-04-12",15.0506,15.0982,14.8188,14.9555,112000.0],["2010-04-13",14.9912,15.3003,14.908,15.1636,204100.0],["2010-04-14",15.2171,15.6034,15.1517,15.544,157900.0],["2010-04-15",15.4905,15.6451,15.3657,15.4192,108800.0],["2010-04-16",15.2825,15.4013,14.8366,15.1636,90200.0],["2010-04-19",15.1279,15.2171,14.48,15.1874,132800.0],["2010-04-20",15.2052,15.2646,14.9555,15.1874,133200.0],["2010-04-21",15.2171,15.5975,15.0804,15.4786,179100.0],["2010-04-22",15.3241,15.4727,14.5216,15.015,244900.0],["2010-04-23",15.0744,15.8353,14.8664,15.7877,167000.0],["2010-04-26",15.8293,16.7031,15.8115,16.3167,224800.0],["2010-04-27",16.1919,16.2573,15.4667,15.5678,235300.0],["2010-04-28",15.6451,15.7758,15.437,15.5856,187600.0],["2010-04-29",15.6985,16.0611,15.6688,16.0552,231100.0],["2010-04-30",16.1087,16.1087,15.1992,15.2468,137800.0],["2010-05-03",15.6094,15.6094,13.8321,14.1947,475700.0],["2010-05-04",13.9866,13.9866,13.4873,13.7429,291300.0],["2010-05-05",13.5943,14.0164,13.3863,13.41,328100.0],["2010-05-06",13.3447,13.7845,12.667,12.8691,238400.0],["2010-05-07",12.8513,13.0237,12.1023,12.239,292000.0],["2010-05-10",13.0118,13.8737,12.8632,13.8321,174500.0],["2010-05-11",13.624,14.2244,13.4457,13.9688,176500.0],["2010-05-12",14.0282,14.2601,13.7786,14.1471,166200.0],["2010-05-13",14.058,14.058,13.41,13.7013,174300.0],["2010-05-14",13.5527,14.0282,13.303,13.8975,212200.0],["2010-05-17",13.945,14.2957,13.2971,13.9272,212400.0],["2010-05-18",14.2006,14.4146,13.095,13.2317,177700.0],["2010-05-19",13.1901,13.2495,12.4768,12.774,227400.0],["2010-05-20",12.5244,13.1782,12.1737,12.5719,302200.0],["2010-05-21",12.4887,13.0474,12.3698,12.774,213800.0],["2010-05-24",12.8454,13.2733,12.4946,12.7205,192900.0],["2010-05-25",12.3876,12.9464,11.9478,12.7919,261100.0],["2010-05-26",12.8335,13.6538,12.7681,12.9702,260600.0],["2010-05-27",13.309,13.624,13.0712,13.6181,168900.0],["2010-05-28",13.5824,13.5824,12.887,13.0415,128400.0],["2010-06-01",12.8335,12.9821,12.0964,12.1023,219400.0],["2010-06-02",12.1439,12.9107,11.9834,12.8275,253800.0],["2010-06-03",12.9702,13.2139,12.6314,13.0891,173000.0],["2010-06-04",12.7205,12.8929,11.9656,12.0369,160700.0],["2010-06-07",12.0607,12.1796,11.4604,11.502,136200.0],["2010-06-08",11.5436,11.7278,11.175,11.6981,202300.0],["2010-06-09",11.823,11.9537,11.5257,11.6506,261400.0],["2010-06-10",11.8764,11.9656,11.4841,11.7278,163400.0],["2010-06-11",11.4485,11.9656,11.4425,11.924,104300.0],["2010-06-14",12.0785,12.4055,11.9418,12.0013,98300.0],["2010-06-15",12.132,12.3698,11.8705,12.3044,190000.0],["2010-06-16",12.1499,12.2628,11.9775,12.0369,141100.0],["2010-06-17",12.0072,12.1261,11.6327,12.0013,76400.0],["2010-06-18",12.0132,12.1499,11.8883,12.1023,117000.0],["2010-06-21",12.2807,12.3579,11.9002,12.031,88300.0],["2010-06-22",12.0607,12.2688,11.7992,11.817,142300.0],["2010-06-23",11.8883,12.5838,11.7873,12.5422,160800.0],["2010-06-24",12.4174,12.9523,12.2569,12.4649,148000.0],["2010-06-25",12.4946,13.4398,12.3698,13.2139,478100.0],["2010-06-28",13.202,13.4041,12.8394,12.9107,159700.0],["2010-06-29",12.6195,12.7086,11.6327,11.7932,242100.0],["2010-06-30",11.8051,12.5481,11.6743,12.0072,185900.0],["2010-07-01",11.9953,12.0667,11.4128,11.7635,231200.0],["2010-07-02",11.8467,11.8467,11.1929,11.3652,91200.0],["2010-07-06",11.5257,11.6922,10.6341,10.7352,164900.0],["2010-07-07",10.7768,11.3415,10.7411,11.2939,124600.0],["2010-07-08",11.4425,11.5614,11.1156,11.4425,119600.0],["2010-07-09",11.4544,12.0964,11.3177,12.0726,168500.0],["2010-07-12",11.9953,12.1439,11.5079,11.7041,90000.0],["2010-07-13",11.9002,12.3817,11.7873,12.2688,178800.0],["2010-07-14",12.1855,12.3579,12.0132,12.2093,111400.0],["2010-07-15",12.1915,12.1974,11.7754,11.9894,89100.0],["2010-07-16",12.0072,12.3044,11.288,11.3355,137000.0],["2010-07-19",11.3415,11.4366,10.961,11.3593,45600.0],["2010-07-20",11.175,11.9359,11.0918,11.8883,90400.0],["2010-07-21",12.0072,12.1261,11.4366,11.4485,85500.0],["2010-07-22",11.6327,11.9894,11.6208,11.8764,102400.0],["2010-07-23",11.7813,12.4946,11.6149,12.4411,77600.0],["2010-07-26",12.5422,12.9167,12.5422,12.9048,98400.0],["2010-07-27",13.0356,13.0653,12.3579,12.4293,95400.0],["2010-07-28",12.3698,12.5719,12.1796,12.5362,100700.0],["2010-07-29",12.5957,12.78,12.1083,12.4293,93600.0],["2010-07-30",12.1974,12.7384,11.9953,12.56,140000.0],["2010-08-02",13.2079,13.309,12.9286,13.1069,244100.0],["2010-08-03",12.9999,13.3684,12.7027,13.0712,127100.0],["2010-08-04",13.1901,13.416,13.0356,13.0772,99400.0],["2010-08-05",12.9226,13.2198,12.7265,12.7919,89200.0],["2010-08-06",12.5422,12.8156,12.2331,12.56,105400.0],["2010-08-09",12.7265,12.8335,12.3639,12.7681,105700.0],["2010-08-10",12.56,12.56,12.0667,12.3163,140500.0],["2010-08-11",11.8943,11.9894,11.5376,11.6506,147800.0],["2010-08-12",11.4128,11.716,11.4128,11.5139,130200.0],["2010-08-13",11.4366,11.5139,11.068,11.282,191700.0],["2010-08-16",11.2226,11.7219,11.1156,11.4663,115000.0],["2010-08-17",11.6327,11.9478,11.5376,11.7873,163600.0],["2010-08-18",11.8051,12.1974,11.6803,11.8408,85500.0],["2010-08-19",11.7516,11.8646,11.2404,11.2939,154800.0],["2010-08-20",11.2345,11.5911,11.0918,11.5555,218500.0],["2010-08-23",11.6149,11.7219,11.3831,11.4009,194100.0],["2010-08-24",11.1691,11.5376,11.1097,11.3058,281800.0],["2010-08-25",11.2107,11.8408,11.175,11.8111,156000.0],["2010-08-26",11.8705,11.9894,11.4722,11.5317,170400.0],["2010-08-27",11.6506,12.031,11.4782,11.9953,90200.0],["2010-08-30",11.8824,11.8824,11.181,11.2048,85900.0],["2010-08-31",11.2345,11.5317,11.181,11.3712,145700.0],["2010-09-01",11.5911,11.9834,11.395,11.9656,110500.0],["2010-09-02",11.8527,12.1677,11.7635,11.9953,95500.0],["2010-09-03",12.1439,12.6254,12.1023,12.4411,75100.0],["2010-09-07",12.4233,12.4233,12.1142,12.2153,76700.0],["2010-09-08",12.2153,12.4293,12.0667,12.2628,81100.0],["2010-09-09",12.4946,12.4946,12.1439,12.2153,54400.0],["2010-09-10",12.2925,12.4233,12.0191,12.2807,61300.0],["2010-09-13",12.4055,13.0415,12.3698,12.988,61900.0],["2010-09-14",12.9048,12.9761,11.9062,11.9478,125200.0],["2010-09-15",11.8586,11.8705,11.4663,11.6387,156900.0],["2010-09-16",11.5792,11.6922,11.2464,11.4604,100500.0],["2010-09-17",11.5792,11.6149,11.2939,11.4009,117200.0],["2010-09-20",11.4128,11.6625,11.2939,11.5733,124800.0],["2010-09-21",11.5257,11.5376,11.2939,11.3474,150800.0],["2010-09-22",11.3058,11.6387,11.2939,11.609,115300.0],["2010-09-23",11.4604,12.0132,11.395,11.7397,97300.0],["2010-09-24",11.9597,12.138,11.8527,12.0667,85000.0],["2010-09-27",12.1083,12.2569,11.9478,12.1558,69600.0],["2010-09-28",12.2272,12.239,11.6803,12.0072,264200.0],["2010-09-29",12.0251,12.7265,11.9537,12.6492,123600.0],["2010-09-30",12.7384,12.78,12.2569,12.3995,95000.0],["2010-10-01",12.566,12.5779,12.1737,12.4649,71000.0],["2010-10-04",12.3817,12.4649,12.0369,12.1618,47600.0],["2010-10-05",12.346,13.0118,12.1677,12.881,86900.0],["2010-10-06",12.8275,12.9761,12.6373,12.7621,74300.0],["2010-10-07",12.9048,12.9345,12.4768,12.5362,37600.0],["2010-10-08",12.5779,13.0058,12.4233,12.8988,49700.0],["2010-10-11",12.9107,12.9999,12.7027,12.7146,42600.0],["2010-10-12",12.6314,12.7443,12.3342,12.6908,49400.0],["2010-10-13",12.7562,13.1544,12.5957,13.0058,62700.0],["2010-10-14",13.0475,13.3744,12.9702,13.1961,51800.0],["2010-10-15",13.3803,13.5349,12.8097,12.8156,88200.0],["2010-10-18",12.8929,13.1782,12.6076,13.0712,59400.0],["2010-10-19",12.7978,13.1604,12.673,12.7978,73500.0],["2010-10-20",12.9226,13.1009,12.78,12.9464,59700.0],["2010-10-21",13.0653,13.2733,12.3876,12.6908,81000.0],["2010-10-22",12.7265,13.2258,12.7205,13.1901,75200.0],["2010-10-25",13.2852,13.4635,12.9642,13.0415,144700.0],["2010-10-26",12.9107,13.0237,12.6551,12.7086,77700.0],["2010-10-27",12.6195,12.8335,12.453,12.7919,58700.0],["2010-10-28",12.9702,13.1009,12.5897,12.6492,56800.0],["2010-10-29",12.5422,12.7919,12.4649,12.5244,85000.0],["2010-11-01",12.1499,12.2272,11.3236,11.603,198000.0],["2010-11-02",11.7516,11.8764,11.5198,11.7457,104900.0],["2010-11-03",11.7219,11.8467,11.5079,11.823,75200.0],["2010-11-04",12.0667,12.4471,12.025,12.4352,88100.0],["2010-11-05",12.4352,12.4887,12.138,12.2093,70400.0],["2010-11-08",12.138,12.4352,11.9597,12.0013,75600.0],["2010-11-09",12.0191,12.0191,11.5911,11.6387,67100.0],["2010-11-10",11.7219,12.1439,11.5911,12.1142,67000.0],["2010-11-11",11.9299,12.1321,11.8824,12.0191,21900.0],["2010-11-12",11.8348,11.9775,11.7219,11.7397,52300.0],["2010-11-15",11.7813,11.9181,11.6327,11.6981,37300.0],["2010-11-16",11.6327,11.8408,11.5317,11.823,145200.0],["2010-11-17",11.8527,11.8764,11.6862,11.7932,65500.0],["2010-11-18",11.9537,12.3342,11.8883,12.1558,61700.0],["2010-11-19",12.1558,12.3639,12.0369,12.3044,84100.0],["2010-11-22",12.2628,12.2807,11.9121,12.2212,35500.0],["2010-11-23",12.0904,12.0904,11.8467,12.0667,36800.0],["2010-11-24",12.2212,12.7681,12.2212,12.7562,52600.0],["2010-11-26",12.6432,12.6492,12.3995,12.5838,20600.0],["2010-11-29",12.4471,12.5125,12.1855,12.4174,67300.0],["2010-11-30",12.3104,12.3579,11.9478,12.0072,166200.0],["2010-12-01",12.3044,12.5303,12.2509,12.4471,83700.0],["2010-12-02",12.6016,13.1069,12.4828,12.9821,90300.0],["2010-12-03",12.9523,13.1961,12.8156,13.1485,53200.0],["2010-12-06",13.095,13.1604,12.9523,12.9999,72900.0],["2010-12-07",13.2079,13.2912,12.9583,13.0534,87000.0],["2010-12-08",13.0772,13.309,13.0356,13.2674,52900.0],["2010-12-09",13.3744,13.5468,13.2317,13.3565,44700.0],["2010-12-10",13.4219,13.6538,13.2079,13.6003,55500.0],["2010-12-13",13.6656,13.7905,13.517,13.5349,36000.0],["2010-12-14",13.6121,13.7964,13.6121,13.6181,58200.0],["2010-12-15",13.6121,13.9926,13.5943,13.9153,102400.0],["2010-12-16",13.9852,14.182,13.585,14.1439,114400.0],["2010-12-17",14.1312,14.417,14.0804,14.417,168500.0],["2010-12-20",14.4488,14.8489,14.3535,14.5758,84900.0],["2010-12-21",14.6393,14.9378,14.525,14.9315,65900.0],["2010-12-22",14.9696,15.2617,14.887,15.2046,64200.0],["2010-12-23",15.2617,15.3189,14.8934,14.9505,28600.0],["2010-12-27",14.8743,15.3316,14.8743,15.2173,26100.0],["2010-12-28",15.1728,15.2554,14.8362,14.9188,90000.0],["2010-12-29",15.0077,15.014,14.7536,14.9061,33800.0],["2010-12-30",14.8362,15.2617,14.8362,14.9251,34100.0],["2010-12-31",14.9124,14.9315,14.3662,14.4297,52600.0],["2011-01-03",14.5949,15.1601,14.5949,14.9442,38300.0],["2011-01-04",14.995,14.995,14.055,14.2583,60900.0],["2011-01-05",14.2265,14.6012,14.1312,14.4488,77600.0],["2011-01-06",14.4234,14.7028,14.3535,14.5441,102200.0],["2011-01-07",14.5568,14.5568,13.8899,14.3218,58400.0],["2011-01-10",14.1757,14.3916,13.9534,14.3599,35700.0],["2011-01-11",14.4234,14.5695,14.0741,14.1757,62400.0],["2011-01-12",14.2265,14.6647,14.163,14.5314,96200.0],["2011-01-13",14.4869,14.4869,14.1312,14.271,37800.0],["2011-01-14",14.29,14.6203,14.1439,14.5568,38000.0],["2011-01-18",14.4551,14.4996,14.1122,14.4742,60200.0],["2011-01-19",14.4297,14.4297,13.9407,14.036,61600.0],["2011-01-20",13.9915,14.29,13.9725,14.1947,62700.0],["2011-01-21",14.2773,14.3662,14.163,14.2265,98700.0],["2011-01-24",14.2964,14.6711,14.2202,14.6393,60300.0],["2011-01-25",14.4869,14.7854,14.4805,14.7791,69800.0],["2011-01-26",14.8362,15.6873,14.7981,15.23,71900.0],["2011-01-27",15.1601,15.3252,14.9505,15.2744,60200.0],["2011-01-28",15.249,15.2744,14.7346,14.76,105000.0],["2011-01-31",14.9124,15.2109,14.8807,15.0013,52100.0],["2011-02-01",15.1728,15.6682,15.1728,15.4205,49700.0],["2011-02-02",15.3379,15.4332,14.9696,15.0013,47900.0],["2011-02-03",14.9442,14.9442,14.5187,14.7282,43000.0],["2011-02-04",14.6584,14.7981,14.398,14.4551,27300.0],["2011-02-07",14.4297,14.7664,14.4297,14.5631,75800.0],["2011-02-08",14.5123,14.6457,14.417,14.6457,23700.0],["2011-02-09",14.5568,14.7219,14.5314,14.5885,34600.0],["2011-02-10",14.4742,14.7536,14.4424,14.5949,27700.0],["2011-02-11",14.4996,14.9696,14.4996,14.9569,25600.0],["2011-02-14",14.9251,15.1411,14.6774,14.7028,40600.0],["2011-02-15",15.3253,16.8368,14.76,14.8299,305800.0],["2011-02-16",14.9569,15.2046,14.7663,15.1601,72700.0],["2011-02-17",15.122,15.357,14.9823,15.2236,86200.0],["2011-02-18",15.2617,15.3379,15.0903,15.1919,79400.0],["2011-02-22",14.995,15.0966,14.6393,14.6457,61900.0],["2011-02-23",14.6711,14.6711,14.1122,14.1312,58900.0],["2011-02-24",14.163,14.398,14.1058,14.3281,60500.0],["2011-02-25",14.398,14.868,14.398,14.8616,52300.0],["2011-02-28",14.9251,14.9569,14.5187,14.6901,59200.0],["2011-03-01",14.7536,14.8616,14.398,14.4869,66600.0],["2011-03-02",14.4742,14.7473,14.2583,14.6711,66700.0],["2011-03-03",14.8616,15.1474,14.8299,15.1474,108900.0],["2011-03-04",15.1411,15.1411,14.8489,15.0903,63000.0],["2011-03-07",15.122,15.122,14.5314,14.8172,84700.0],["2011-03-08",14.8045,15.4332,14.7092,15.2173,105100.0],["2011-03-09",15.1855,15.5348,14.9188,15.1538,123500.0],["2011-03-10",14.868,14.9886,14.7219,14.887,79300.0],["2011-03-11",14.7282,14.8172,14.4615,14.6076,174700.0],["2011-03-14",14.3472,14.7918,14.3408,14.7409,46400.0],["2011-03-15",14.2456,14.8743,14.2456,14.6584,54300.0],["2011-03-16",14.5949,14.7727,14.4297,14.5885,96700.0],["2011-03-17",14.9315,14.9315,14.5631,14.5949,55800.0],["2011-03-18",14.6076,14.8807,14.5504,14.8743,89700.0],["2011-03-21",15.0903,15.6238,15.0903,15.5031,73200.0],["2011-03-22",15.5793,15.5793,15.249,15.3443,53900.0],["2011-03-23",15.2935,15.2998,14.9505,15.1093,59300.0],["2011-03-24",15.2173,15.2173,14.8489,14.8997,63700.0],["2011-03-25",15.0077,15.465,14.7346,14.7664,78100.0],["2011-03-28",14.8235,14.9251,14.5822,14.76,67800.0],["2011-03-29",14.76,14.9378,14.4742,14.8743,37300.0],["2011-03-30",14.9886,14.9886,14.0423,14.1376,226900.0],["2011-03-31",14.1376,14.2201,13.7629,14.182,219800.0],["2011-04-01",14.3091,14.7918,14.2202,14.6838,127700.0],["2011-04-04",14.7092,15.0394,14.652,14.7473,73900.0],["2011-04-05",14.6901,14.9632,14.5441,14.76,39400.0],["2011-04-06",14.8934,15.1347,14.8426,14.9315,57500.0],["2011-04-07",14.8934,15.1157,14.6901,14.7092,100600.0],["2011-04-08",14.8426,14.8426,14.1376,14.182,53900.0],["2011-04-11",14.1757,14.2837,14.0423,14.1249,70000.0],["2011-04-12",14.0042,14.417,13.8327,13.8962,100800.0],["2011-04-13",13.9661,13.9852,13.5088,13.7629,263200.0],["2011-04-14",13.674,13.8391,13.5914,13.801,40000.0],["2011-04-15",13.7819,14.0042,13.7819,13.9089,104800.0],["2011-04-18",13.7057,13.8391,13.6168,13.6994,94400.0],["2011-04-19",13.7756,13.9534,13.6358,13.8581,47600.0],["2011-04-20",14.1503,14.1503,13.8073,13.9725,48900.0],["2011-04-21",14.1122,14.2519,13.8327,14.2392,46600.0],["2011-04-25",14.1947,14.2011,13.9661,14.1947,31200.0],["2011-04-26",14.271,14.7155,14.2074,14.5059,43100.0],["2011-04-27",14.5123,15.0013,14.5123,14.868,91200.0],["2011-04-28",14.8362,14.9823,14.8362,14.9696,41200.0],["2011-04-29",15.0331,15.3697,14.9251,15.2871,84000.0],["2011-05-02",14.9251,15.484,13.7756,14.6393,258000.0],["2011-05-03",14.6266,15.3316,14.5695,15.0712,134000.0],["2011-05-04",15.103,15.103,14.7473,14.8489,119000.0],["2011-05-05",14.6901,15.4586,14.6901,14.9696,51000.0],["2011-05-06",15.23,15.5031,15.0013,15.3189,59900.0],["2011-05-09",15.3316,15.8968,15.103,15.7254,59000.0],["2011-05-10",15.8206,16.1064,15.8143,15.9858,63100.0],["2011-05-11",15.9095,16.1699,15.7825,15.846,66400.0],["2011-05-12",15.7508,16.7542,15.6428,16.551,137000.0],["2011-05-13",16.5383,16.6907,16.2462,16.4939,96700.0],["2011-05-16",16.3541,16.424,16.1572,16.1826,73900.0],["2011-05-17",16.0366,16.3224,15.9222,16.1255,57300.0],["2011-05-18",16.1826,16.189,15.954,16.0493,65900.0],["2011-05-19",16.1636,16.7606,16.0747,16.659,79100.0],["2011-05-20",16.5764,16.6336,16.208,16.3922,98600.0],["2011-05-23",16.0683,16.297,15.9095,15.9858,63500.0],["2011-05-24",16.0366,16.1001,15.7317,15.8206,72900.0],["2011-05-25",15.7508,16.2716,15.7508,16.1001,33300.0],["2011-05-26",16.0302,16.1128,15.7825,15.9794,82100.0],["2011-05-27",16.0683,16.424,16.0493,16.2208,32700.0],["2011-05-31",16.4113,16.7733,16.2271,16.7669,101000.0],["2011-06-01",16.7098,17.0083,16.2208,16.2335,100900.0],["2011-06-02",16.2843,16.4176,16.0112,16.0556,46200.0],["2011-06-03",15.7571,16.208,15.3888,15.6364,130100.0],["2011-06-06",15.6619,15.9096,15.5031,15.5666,87200.0],["2011-06-07",15.7127,15.9159,15.6492,15.6746,64700.0],["2011-06-08",15.5666,15.8016,15.5348,15.6047,60200.0],["2011-06-09",15.6746,15.7889,15.5475,15.6174,66100.0],["2011-06-10",15.5412,15.7063,15.0649,15.1093,133000.0],["2011-06-13",15.1728,15.357,15.0267,15.0776,83800.0],["2011-06-14",15.2808,15.7825,15.2808,15.592,78200.0],["2011-06-15",15.3761,15.592,15.2935,15.357,97000.0],["2011-06-16",15.3316,15.4015,14.5631,14.7854,139800.0],["2011-06-17",14.9188,15.2427,14.525,14.6076,216900.0],["2011-06-20",14.5377,15.0966,14.5377,14.8997,147000.0],["2011-06-21",15.014,15.2871,14.8362,15.1982,51800.0],["2011-06-22",15.1093,15.1792,14.8299,14.8426,46000.0],["2011-06-23",14.6076,14.9696,14.4742,14.9251,144600.0],["2011-06-24",14.9505,15.0458,14.7219,14.7791,91000.0],["2011-06-27",14.8172,15.0267,14.7219,14.9886,60200.0],["2011-06-28",15.0522,15.249,14.9505,15.249,62700.0],["2011-06-29",15.2554,15.5221,15.2109,15.4459,62800.0],["2011-06-30",15.465,15.7571,15.4269,15.7,84100.0],["2011-07-01",15.6746,16.1128,15.6492,15.9477,67800.0],["2011-07-05",15.9095,15.9731,15.3888,15.6682,81500.0],["2011-07-06",15.6873,16.0112,15.6174,15.9096,88500.0],["2011-07-07",16.081,16.4176,15.9985,16.1445,56100.0],["2011-07-08",15.8714,16.0429,15.6301,15.954,63100.0],["2011-07-11",15.7254,16.1128,15.5158,15.6174,137200.0],["2011-07-12",15.5475,15.7825,15.2871,15.3062,101100.0],["2011-07-13",15.465,15.6873,15.122,15.2109,139800.0],["2011-07-14",15.2046,15.2427,14.6203,14.8616,82700.0],["2011-07-15",14.9061,14.9823,14.7791,14.9251,88200.0],["2011-07-18",14.7918,14.9188,14.4107,14.4996,110400.0],["2011-07-19",14.6774,15.1093,14.6774,15.0839,82000.0],["2011-07-20",15.0839,15.122,14.8743,15.0013,22200.0],["2011-07-21",15.1093,15.5285,15.0585,15.465,63800.0],["2011-07-22",15.4142,15.4142,15.1284,15.1919,36500.0],["2011-07-25",14.9315,15.122,14.6711,14.6965,57600.0],["2011-07-26",14.7028,14.76,14.0804,14.1185,79100.0],["2011-07-27",14.036,14.036,13.4771,13.5723,91800.0],["2011-07-28",13.5533,14.0614,13.4771,13.5342,93200.0],["2011-07-29",13.2929,13.5723,13.1976,13.5279,134900.0],["2011-08-01",13.5279,13.5279,12.1814,12.7022,175600.0],["2011-08-02",12.6197,12.7467,12.1687,12.2831,167700.0],["2011-08-03",12.245,12.5943,11.9274,12.3021,222300.0],["2011-08-04",12.1116,12.1116,11.6543,11.6543,150900.0],["2011-08-05",11.8258,12.3466,11.2859,11.8575,186800.0],["2011-08-08",11.2034,11.8829,11.1081,11.1653,278500.0],["2011-08-09",11.4511,12.3847,11.2224,12.3529,283600.0],["2011-08-10",11.9147,12.1052,11.6861,11.9083,331800.0],["2011-08-11",11.9401,12.7594,11.9401,12.499,156600.0],["2011-08-12",12.6324,12.7276,12.0862,12.3212,143300.0],["2011-08-15",12.4926,12.6451,12.1751,12.4736,41600.0],["2011-08-16",12.245,12.3593,11.9846,12.01,162700.0],["2011-08-17",12.1052,12.1624,11.7623,11.902,98500.0],["2011-08-18",11.4447,11.6861,11.3621,11.5146,222500.0],["2011-08-19",11.2986,11.6543,11.2923,11.305,189200.0],["2011-08-22",11.648,11.6734,11.2224,11.4257,101200.0],["2011-08-23",11.4701,11.8766,11.4003,11.8702,112600.0],["2011-08-24",11.8766,12.1878,11.667,12.01,118500.0],["2011-08-25",12.1687,12.2068,11.5654,11.7813,70400.0],["2011-08-26",11.6734,12.156,11.5971,12.1243,46800.0],["2011-08-29",12.3021,13.0198,12.2386,13.0007,74800.0],["2011-08-30",12.9245,12.9499,12.5308,12.6514,103200.0],["2011-08-31",12.7467,12.9245,12.4799,12.6451,64100.0],["2011-09-01",12.6705,12.9436,12.0925,12.1814,82900.0],["2011-09-02",11.8448,11.921,11.7496,11.775,118600.0],["2011-09-06",11.432,12.2259,11.3177,12.1497,113600.0],["2011-09-07",12.3402,12.7403,12.2704,12.7213,95500.0],["2011-09-08",12.5879,12.8166,12.3212,12.3466,83700.0],["2011-09-09",12.1624,12.2005,11.7686,11.9338,81600.0],["2011-09-12",11.7178,12.0798,11.7178,12.01,72200.0],["2011-09-13",12.0354,12.1116,11.8258,12.0925,80500.0],["2011-09-14",12.2259,12.6006,11.8702,12.4037,82800.0],["2011-09-15",12.5879,12.842,12.4863,12.842,60700.0],["2011-09-16",12.9055,12.9436,12.5625,12.6832,115300.0],["2011-09-19",12.4355,12.6451,12.2577,12.5244,48100.0],["2011-09-20",12.5879,12.7149,12.3148,12.3529,78400.0],["2011-09-21",12.3212,12.4799,11.8385,11.8956,78700.0],["2011-09-22",11.4193,12.2386,11.413,12.0925,226300.0],["2011-09-23",12.0925,12.4672,12.0163,12.1179,97800.0],["2011-09-26",12.2767,12.4736,11.9973,12.4228,81800.0],["2011-09-27",12.7022,13.3183,12.6387,12.8166,101800.0],["2011-09-28",12.8166,12.8483,11.9909,12.0163,136500.0],["2011-09-29",12.3148,12.9436,12.3085,12.9245,126000.0],["2011-09-30",12.6514,13.2484,12.6514,12.6895,114800.0],["2011-10-03",12.6006,13.0198,12.0163,12.029,118400.0],["2011-10-04",11.9719,13.8645,11.9719,13.693,129100.0],["2011-10-05",13.674,13.9026,13.4136,13.5977,64700.0],["2011-10-06",13.5977,14.1757,13.4898,13.9089,121000.0],["2011-10-07",13.9407,14.0106,13.2675,13.3818,62300.0],["2011-10-10",13.6676,14.0487,13.5977,14.036,79600.0],["2011-10-11",13.8581,14.2964,13.7819,14.1566,55600.0],["2011-10-12",14.2329,14.4551,14.1185,14.3027,70500.0],["2011-10-13",14.1757,14.5504,14.1757,14.4488,33900.0],["2011-10-14",14.6203,14.6647,13.9725,14.0995,116500.0],["2011-10-17",13.9725,13.9725,13.6486,13.7184,117900.0],["2011-10-18",13.7502,14.3218,13.5596,14.1884,130200.0],["2011-10-19",14.1439,14.4297,13.928,14.0423,47300.0],["2011-10-20",14.055,14.0931,13.5025,14.0931,29200.0],["2011-10-21",14.3027,14.5504,14.1693,14.5314,51200.0],["2011-10-24",14.6076,15.2173,14.5314,15.1792,57100.0],["2011-10-25",14.995,15.1601,14.6838,14.9124,85300.0],["2011-10-26",15.23,15.357,14.6838,15.2554,57900.0],["2011-10-27",15.8778,16.532,15.8143,16.4367,139700.0],["2011-10-28",16.297,16.5891,15.9477,16.0429,96600.0],["2011-10-31",15.8079,15.8905,15.2109,15.2617,88000.0],["2011-11-01",14.6203,15.1474,14.5695,15.0712,105800.0],["2011-11-02",15.0839,15.1474,14.2011,14.5504,173200.0],["2011-11-03",14.7219,14.7219,14.1884,14.5123,115700.0],["2011-11-04",14.3662,14.6838,14.3281,14.5758,51600.0],["2011-11-07",14.5187,14.5822,14.0423,14.5568,107300.0],["2011-11-08",14.6393,14.9378,14.3662,14.8616,99900.0],["2011-11-09",14.5568,14.5758,14.0487,14.0677,83300.0],["2011-11-10",14.2837,14.652,14.2011,14.4742,51500.0],["2011-11-11",14.5885,14.995,14.5631,14.9378,61100.0],["2011-11-14",14.9251,14.9442,14.5441,14.7155,62200.0],["2011-11-15",14.652,14.9823,14.4107,14.8997,44600.0],["2011-11-16",14.7536,14.8934,14.2392,14.2646,70900.0],["2011-11-17",14.2265,14.417,13.4898,13.6549,117300.0],["2011-11-18",13.6485,14.0804,13.6231,13.9216,110000.0],["2011-11-21",13.6803,13.7438,13.4644,13.4898,59500.0],["2011-11-22",13.4898,13.5596,13.2421,13.2802,70500.0],["2011-11-23",13.1468,13.204,12.8674,12.8801,72800.0],["2011-11-25",12.842,13.0515,12.6451,12.6641,47100.0],["2011-11-28",13.1595,13.4136,13.0325,13.3374,104100.0],["2011-11-29",13.3437,13.4898,13.0706,13.223,62300.0],["2011-11-30",13.8073,14.1312,13.5914,13.7819,279600.0],["2011-12-01",13.7248,14.0423,13.6232,13.7438,70600.0],["2011-12-02",13.9343,14.2964,13.8327,13.9598,63900.0],["2011-12-05",14.2201,14.4996,14.036,14.1947,52200.0],["2011-12-06",14.163,14.271,14.0233,14.0741,72400.0],["2011-12-07",13.9915,14.5822,13.8518,14.4615,45700.0],["2011-12-08",14.3091,14.3091,13.9852,14.1185,65000.0],["2011-12-09",14.1757,14.7219,14.1757,14.6203,70400.0],["2011-12-12",14.4488,14.4869,14.1757,14.4424,57400.0],["2011-12-13",14.5504,14.7664,14.2964,14.3853,180200.0],["2011-12-14",14.2837,14.5441,14.1058,14.2265,209000.0],["2011-12-15",14.398,14.7473,14.3535,14.652,87300.0],["2011-12-16",14.7409,15.3507,14.6965,15.1474,408000.0],["2011-12-19",15.2427,15.4396,15.1157,15.2427,130400.0],["2011-12-20",15.5602,15.6682,15.3951,15.5539,194500.0],["2011-12-21",15.4967,15.8651,15.3697,15.7952,164100.0],["2011-12-22",15.8206,16.0366,15.6873,15.7381,59900.0],["2011-12-23",15.8079,16.0366,15.6936,16.0239,46700.0],["2011-12-27",16.0239,16.0366,15.7889,16.0239,33600.0],["2011-12-28",16.0366,16.0366,15.4459,15.4777,48900.0],["2011-12-29",15.5539,15.9159,15.5348,15.846,86300.0],["2011-12-30",15.7825,16.0366,15.5793,15.5793,108400.0],["2012-01-03",15.8778,16.1064,15.6619,15.7508,78000.0],["2012-01-04",15.6492,15.7952,15.5285,15.6809,87500.0],["2012-01-05",15.5221,16.0175,15.3951,15.8778,137700.0],["2012-01-06",15.846,16.081,15.8016,15.9413,153300.0],["2012-01-09",15.9477,15.9477,15.7063,15.8143,99500.0],["2012-01-10",16.0556,16.1128,15.8841,15.954,62400.0],["2012-01-11",15.8778,15.9985,15.7952,15.8333,70300.0],["2012-01-12",15.827,15.9604,15.6873,15.8968,52300.0],["2012-01-13",15.7254,15.8524,15.6619,15.7698,28300.0],["2012-01-17",15.9032,15.935,15.5729,15.6682,51000.0],["2012-01-18",15.6936,15.8968,15.6174,15.8778,34700.0],["2012-01-19",15.8969,15.9794,15.5348,15.7508,41900.0],["2012-01-20",15.7254,15.8079,15.6619,15.7,48200.0],["2012-01-23",15.6873,15.9286,15.6746,15.7127,87000.0],["2012-01-24",15.6174,15.9921,15.6174,15.8651,63900.0],["2012-01-25",15.7825,15.954,15.6619,15.9032,96400.0],["2012-01-26",16.0429,16.4494,15.9921,16.3732,131700.0],["2012-01-27",16.2779,16.678,16.2779,16.6209,47300.0],["2012-01-30",16.3986,16.7034,16.2525,16.5256,57000.0],["2012-01-31",16.6653,16.6907,16.4494,16.4939,92300.0],["2012-02-01",16.5764,16.8495,16.5066,16.7987,99400.0],["2012-02-02",16.8114,17.4021,16.8114,17.2242,91100.0],["2012-02-03",17.4719,17.5989,17.0654,17.3449,140600.0],["2012-02-06",17.2496,17.3512,16.894,16.9892,121900.0],["2012-02-07",16.9511,17.0718,16.8749,16.9003,96300.0],["2012-02-08",16.9003,17.3322,16.9003,17.1353,82500.0],["2012-02-09",17.1226,17.1861,16.8813,17.1671,35700.0],["2012-02-10",16.9892,17.1226,16.8368,16.8559,56800.0],["2012-02-13",17.148,18.4246,17.0019,18.2404,130500.0],["2012-02-14",18.1515,18.342,17.9991,18.3357,96700.0],["2012-02-15",18.2976,18.8374,18.1642,18.2277,95400.0],["2012-02-16",18.2849,19.1423,18.2341,18.9517,117500.0],["2012-02-17",18.9898,19.1486,18.7866,18.8501,40100.0],["2012-02-21",18.8628,18.92,18.4817,18.5008,44100.0],["2012-02-22",18.4246,18.6342,18.1896,18.2087,38400.0],["2012-02-23",18.2976,18.3738,18.1578,18.3484,70200.0],["2012-02-24",18.2912,18.558,18.1388,18.1705,41000.0],["2012-02-27",17.7895,18.1705,17.4846,18.0181,38300.0],["2012-02-28",18.0435,18.1705,17.5989,17.7387,64400.0],["2012-02-29",17.7768,17.9228,17.3449,17.4021,119700.0],["2012-03-01",17.4846,17.853,17.3195,17.3322,47000.0],["2012-03-02",17.3449,17.4275,16.6463,16.7796,65600.0],["2012-03-05",16.7415,16.9702,16.5637,16.913,37800.0],["2012-03-06",16.6971,16.8813,16.4049,16.4875,55200.0],["2012-03-07",16.5701,16.894,16.4557,16.8241,50300.0],["2012-03-08",16.9765,17.1798,16.8368,17.1417,54700.0],["2012-03-09",17.1036,17.726,17.0146,17.3195,45100.0],["2012-03-12",17.3068,17.383,17.0972,17.2052,25300.0],["2012-03-13",17.383,18.1261,17.2687,18.088,95700.0],["2012-03-14",18.0118,18.5389,17.8085,17.8593,60900.0],["2012-03-15",17.8276,17.9419,17.5736,17.9356,56900.0],["2012-03-16",17.9419,17.9419,17.5164,17.7958,91400.0],["2012-03-19",17.726,18.1007,17.6625,17.8911,47200.0],["2012-03-20",17.6879,17.6879,17.3449,17.5926,36300.0],["2012-03-21",17.6625,17.6625,17.383,17.4211,54800.0],["2012-03-22",17.1798,17.1988,16.3605,16.4684,168400.0],["2012-03-23",16.5193,16.7352,16.0556,16.7098,95300.0],["2012-03-26",16.9638,17.2433,16.8432,17.0909,41100.0],["2012-03-27",17.1353,17.6688,17.1353,17.3957,72300.0],["2012-03-28",17.383,17.3894,17.0527,17.3195,66600.0],["2012-03-29",17.1798,17.4592,17.0718,17.3703,42900.0],["2012-03-30",17.4783,17.5735,17.2623,17.3449,69300.0],["2012-04-02",17.2306,17.8784,17.1861,17.8593,70300.0],["2012-04-03",17.7704,17.9038,17.5291,17.618,52300.0],["2012-04-04",17.3449,17.4275,17.275,17.383,65700.0],["2012-04-05",17.2877,17.5037,17.2877,17.4783,25200.0],["2012-04-09",17.0655,17.2306,16.9511,17.0718,52200.0],["2012-04-10",17.0655,17.0655,16.3859,16.5129,67000.0],["2012-04-11",16.7225,17.04,16.6526,17.0146,55800.0],["2012-04-12",16.9765,17.4148,16.9765,17.3386,39500.0],["2012-04-13",17.2179,17.2179,16.9321,17.0019,50800.0],["2012-04-16",17.1036,17.5291,16.9892,17.3131,30100.0],["2012-04-17",17.491,17.8975,17.491,17.5799,46100.0],["2012-04-18",17.51,17.51,17.1226,17.3258,33100.0],["2012-04-19",17.3258,17.3957,17.0083,17.2052,51300.0],["2012-04-20",17.4338,17.6561,17.3259,17.4465,56400.0],["2012-04-23",17.1163,17.2115,16.7225,16.8114,78600.0],["2012-04-24",16.8051,17.0718,16.5701,17.0718,65300.0],["2012-04-25",17.3513,17.6688,17.3259,17.6434,58800.0],["2012-04-26",17.5926,18.2277,17.5354,18.107,94900.0],["2012-04-27",18.2277,19.0851,18.2277,19.0661,120100.0],["2012-04-30",18.9898,19.0534,18.5072,18.9136,128000.0],["2012-05-01",18.8882,19.4027,18.3484,18.3547,98800.0],["2012-05-02",18.1642,18.3611,17.9864,18.3484,109000.0],["2012-05-03",18.2785,18.6215,18.1896,18.4182,126500.0],["2012-05-04",18.3484,18.4691,17.6688,17.9419,134800.0],["2012-05-07",17.8911,18.2658,17.7831,17.8276,106000.0],["2012-05-08",17.6625,17.9864,17.6244,17.853,115000.0],["2012-05-09",17.5863,17.8085,17.4402,17.6244,142000.0],["2012-05-10",17.7704,17.7704,17.51,17.5291,209300.0],["2012-05-11",17.364,17.491,17.1163,17.2306,118000.0],["2012-05-14",17.0273,17.1226,16.786,16.8241,130400.0],["2012-05-15",16.7542,17.2115,16.7542,17.0464,58000.0],["2012-05-16",17.0654,17.148,16.8051,16.8305,31900.0],["2012-05-17",16.8305,16.894,16.3224,16.4049,84600.0],["2012-05-18",16.3986,16.6717,16.3795,16.5637,213600.0],["2012-05-21",16.6272,17.0591,16.4748,16.7098,83700.0],["2012-05-22",16.678,17.1226,16.6209,16.8178,116000.0],["2012-05-23",16.6463,17.0591,16.551,16.9829,62000.0],["2012-05-24",16.9702,16.9702,16.5066,16.9067,123900.0],["2012-05-25",16.9257,17.0019,16.678,16.7733,74300.0],["2012-05-29",16.9892,17.2179,16.8368,17.0972,68200.0],["2012-05-30",16.8749,16.894,16.5764,16.7034,71000.0],["2012-05-31",16.7034,16.9829,16.5129,16.8622,155500.0],["2012-06-01",16.4049,16.6082,16.4049,16.5066,176300.0],["2012-06-04",16.6399,16.8241,16.3922,16.8051,103600.0],["2012-06-05",16.6145,16.8368,16.4875,16.678,69500.0],["2012-06-06",16.8114,17.1607,16.8114,17.1353,55400.0],["2012-06-07",17.3703,17.4783,17.0909,17.1036,41300.0],["2012-06-08",17.0083,17.5227,16.7542,17.4338,44500.0],["2012-06-11",17.6625,17.7133,17.129,17.1798,111500.0],["2012-06-12",17.3258,17.4719,17.148,17.3195,69700.0],["2012-06-13",17.275,17.4021,17.021,17.1544,86500.0],["2012-06-14",17.2306,17.4338,17.0655,17.275,43200.0],["2012-06-15",17.3131,17.5672,17.1607,17.51,124100.0],["2012-06-18",17.3322,17.6053,17.2496,17.2941,44100.0],["2012-06-19",17.3957,17.6434,17.3576,17.4402,91400.0],["2012-06-20",17.491,17.5164,17.2242,17.3513,32100.0],["2012-06-21",17.2877,17.2877,16.8749,16.9956,93500.0],["2012-06-22",17.129,17.2814,16.9702,17.148,129400.0],["2012-06-25",16.8876,17.0591,16.7034,16.9194,29900.0],["2012-06-26",16.9575,16.9829,16.6209,16.8432,23200.0],["2012-06-27",16.8559,17.2115,16.8559,17.129,30200.0],["2012-06-28",16.9448,17.1036,16.5764,16.9384,36700.0],["2012-06-29",17.3385,17.7768,17.2814,17.6879,49700.0],["2012-07-02",17.7958,17.9356,17.4529,17.9038,48800.0],["2012-07-03",17.8466,18.3293,17.8085,18.2595,34200.0],["2012-07-05",18.2087,18.45,18.2087,18.3547,15800.0],["2012-07-06",18.1324,18.3611,18.1324,18.2468,23400.0],["2012-07-09",18.1896,18.3484,18.0054,18.3166,54000.0],["2012-07-10",18.4818,18.4818,18.0181,18.2023,43800.0],["2012-07-11",18.2531,18.2531,16.9448,17.0464,102200.0],["2012-07-12",16.9003,17.2369,16.6145,17.2115,80800.0],["2012-07-13",17.256,17.9673,17.256,17.8848,36700.0],["2012-07-16",17.7768,17.9483,17.491,17.7133,33400.0],["2012-07-17",17.8085,18.0054,17.5862,17.8466,23400.0],["2012-07-18",17.853,18.323,17.853,18.1705,36900.0],["2012-07-19",18.3293,18.3293,17.872,17.8848,22800.0],["2012-07-20",17.6942,17.6942,17.4275,17.4656,48000.0],["2012-07-23",17.1607,17.6371,17.1163,17.4719,29700.0],["2012-07-24",17.5862,17.5862,17.2941,17.4021,55300.0],["2012-07-25",17.5291,17.5291,16.6209,16.7098,37500.0],["2012-07-26",17.0083,17.3004,16.8749,17.256,53200.0],["2012-07-27",17.3767,18.0181,17.3767,17.9102,48300.0],["2012-07-30",17.8911,17.8911,17.1226,17.148,33600.0],["2012-07-31",17.0972,17.2687,17.0083,17.0591,36900.0],["2012-08-01",17.1163,17.1861,16.3986,16.3986,53400.0],["2012-08-02",16.0302,16.7797,15.8778,16.7225,66700.0],["2012-08-03",17.0528,18.4754,17.04,18.3484,77600.0],["2012-08-06",18.342,18.3611,18.1134,18.1515,60100.0],["2012-08-07",18.2912,18.8882,18.1451,18.3801,229200.0],["2012-08-08",18.215,18.5834,18.215,18.577,48400.0],["2012-08-09",18.5834,18.7294,18.3547,18.4436,27000.0],["2012-08-10",18.4055,18.6151,18.3611,18.5326,31400.0],["2012-08-13",18.5389,18.5389,17.9546,18.3865,34000.0],["2012-08-14",18.5389,18.5389,18.2849,18.3166,110300.0],["2012-08-15",18.2658,18.6532,18.2468,18.6278,47900.0],["2012-08-16",18.7548,18.7548,18.3293,18.7231,69300.0],["2012-08-17",18.6278,18.8247,18.5961,18.7167,62900.0],["2012-08-20",18.7803,18.8882,18.45,18.577,34600.0],["2012-08-21",18.6342,18.9644,18.3865,18.5008,51400.0],["2012-08-22",18.5072,18.558,18.0816,18.3992,72400.0],["2012-08-23",18.4182,18.558,18.1388,18.2658,18700.0],["2012-08-24",18.323,18.5961,18.2277,18.3166,68100.0],["2012-08-27",18.3928,18.7231,18.2341,18.4182,47400.0],["2012-08-28",18.3674,18.6024,18.3357,18.4055,73200.0],["2012-08-29",18.4246,18.5262,18.3484,18.4627,68200.0],["2012-08-30",18.3738,18.4691,18.323,18.3801,30500.0],["2012-08-31",18.5135,18.5516,18.342,18.3992,97200.0],["2012-09-04",18.4246,18.5135,18.0308,18.4182,59100.0],["2012-09-05",18.4182,18.4563,18.2658,18.3865,117200.0],["2012-09-06",18.558,18.6088,18.3484,18.4182,145800.0],["2012-09-07",18.3547,18.5326,18.3547,18.4436,178400.0],["2012-09-10",18.4436,18.4818,18.2849,18.4182,157600.0],["2012-09-11",18.4119,18.8057,18.4055,18.7612,79300.0],["2012-09-12",18.7866,18.92,18.6405,18.7358,35200.0],["2012-09-13",18.7104,18.8311,18.469,18.7358,169900.0],["2012-09-14",18.8247,19.047,18.704,18.8946,289500.0],["2012-09-17",18.8692,18.92,18.685,18.8819,132100.0],["2012-09-18",18.8247,19.0534,18.6405,19.0534,190200.0],["2012-09-19",19.0534,19.0851,18.9581,19.0534,166000.0],["2012-09-20",18.9644,19.0851,18.9517,19.0407,205000.0],["2012-09-21",19.1232,19.2375,18.9454,19.2121,242700.0],["2012-09-24",19.1359,19.5996,19.1359,19.5996,213100.0],["2012-09-25",19.6885,19.8409,19.4916,19.5424,293200.0],["2012-09-26",19.5487,19.6377,18.8882,19.0534,137800.0],["2012-09-27",19.2883,19.3773,19.047,19.2693,225300.0],["2012-09-28",19.1423,19.4979,19.0407,19.1867,197900.0],["2012-10-01",19.2439,19.39,19.0661,19.3455,340800.0],["2012-10-02",19.5043,19.6631,19.3074,19.5614,89200.0],["2012-10-03",19.6885,20.2474,19.6313,20.2093,131100.0],["2012-10-04",20.3617,20.3617,19.9616,20.222,80000.0],["2012-10-05",20.2982,20.5586,20.2093,20.5078,107300.0],["2012-10-08",20.4506,20.6729,20.1966,20.6284,92600.0],["2012-10-09",20.6221,20.6792,20.1839,20.3109,193200.0],["2012-10-10",20.3299,20.3617,20.0632,20.1711,51400.0],["2012-10-11",20.3045,20.3617,19.9171,20.0378,167400.0],["2012-10-12",20.0441,20.0695,19.879,20.0187,91900.0],["2012-10-15",20.0378,20.1711,19.9171,20.1711,119500.0],["2012-10-16",20.2474,20.2601,20.0314,20.2093,100800.0],["2012-10-17",20.1648,20.5649,20.114,20.4824,129600.0],["2012-10-18",20.3871,20.3871,20.1013,20.2093,70200.0],["2012-10-19",20.0251,20.0251,19.6758,19.8345,85000.0],["2012-10-22",19.8282,19.9489,19.625,19.9489,78700.0],["2012-10-23",19.7075,19.898,19.5805,19.8853,57000.0],["2012-10-24",19.9108,19.987,19.644,19.771,76500.0],["2012-10-25",19.8472,19.9616,19.5678,19.9616,100100.0],["2012-10-26",19.9108,19.9171,19.6885,19.9171,67800.0],["2012-10-31",19.879,20.1267,19.8345,20.114,148100.0],["2012-11-01",20.0759,20.3363,20.0759,20.3236,196600.0],["2012-11-02",20.4252,20.4252,19.9489,20.1203,170000.0],["2012-11-05",20.1267,20.6221,19.9108,20.5014,139300.0],["2012-11-06",20.6284,21.6764,20.4633,20.9142,474300.0],["2012-11-07",20.6602,20.6602,20.1711,20.368,157500.0],["2012-11-08",20.3934,20.4188,19.8727,19.8981,106400.0],["2012-11-09",19.752,20.1267,19.5932,20.006,151200.0],["2012-11-12",20.0632,20.1711,19.6567,19.7075,55100.0],["2012-11-13",19.536,19.9489,19.4852,19.7647,76600.0],["2012-11-14",19.7647,19.7647,19.0851,19.1867,131100.0],["2012-11-15",19.1042,19.1867,18.7866,18.9263,70200.0],["2012-11-16",18.8755,19.0279,18.5516,18.9708,90000.0],["2012-11-19",19.0534,19.4217,18.9073,19.3709,133700.0],["2012-11-20",19.2312,19.6313,19.1867,19.6123,76600.0],["2012-11-21",19.6694,20.5395,19.5233,20.2664,134100.0],["2012-11-23",20.3236,20.5332,19.9552,20.4824,79000.0],["2012-11-26",20.4442,20.9206,20.2156,20.9206,145400.0],["2012-11-27",20.6221,21.2318,20.3299,20.7427,201800.0],["2012-11-28",20.6411,20.838,20.4061,20.7682,83200.0],["2012-11-29",20.8888,21.3016,20.5078,20.6919,120600.0],["2012-11-30",20.7618,20.7618,20.5205,20.6157,111600.0],["2012-12-03",20.7999,20.7999,20.1203,20.1966,154600.0],["2012-12-04",20.2537,20.368,19.9806,20.2982,135800.0],["2012-12-05",20.3236,20.4188,19.4408,19.4598,273200.0],["2012-12-06",19.5346,20.1121,19.2832,20.0306,279200.0],["2012-12-07",20.2208,20.5741,20.2208,20.4926,112400.0],["2012-12-10",20.479,20.6625,20.3092,20.6013,106400.0],["2012-12-11",20.7236,20.9478,20.7168,20.9139,156900.0],["2012-12-12",21.0362,21.1245,20.7848,20.8935,88900.0],["2012-12-13",20.8595,20.9818,20.5945,20.6964,72500.0],["2012-12-14",20.6285,21.0634,20.5741,20.9682,83700.0],["2012-12-17",20.9614,21.4642,20.9411,21.4642,163200.0],["2012-12-18",21.4574,22.0214,21.4031,21.9059,195500.0],["2012-12-19",21.8855,22.1981,21.8311,22.035,156500.0],["2012-12-20",22.1573,22.796,21.9535,22.6397,257300.0],["2012-12-21",22.3679,22.5921,22.1709,22.4902,441600.0],["2012-12-24",22.5582,22.6193,22.3679,22.4155,103100.0],["2012-12-26",22.4223,22.4291,21.9467,22.0078,58700.0],["2012-12-27",22.0146,22.0214,21.7021,21.9399,97300.0],["2012-12-28",21.8108,21.8311,21.5797,21.6205,72200.0],["2012-12-31",21.6069,22.001,21.573,21.9127,102200.0],["2013-01-02",22.497,22.7756,22.4563,22.6873,111300.0],["2013-01-03",22.6601,22.9251,22.4291,22.8503,83500.0],["2013-01-04",23.027,23.1017,22.8775,22.8843,76300.0],["2013-01-07",22.8164,22.8164,22.5786,22.6533,37100.0],["2013-01-08",22.7077,22.8096,22.5038,22.6873,73300.0],["2013-01-09",22.7212,22.9387,22.6805,22.762,70400.0],["2013-01-10",22.7892,22.7892,22.5242,22.6873,73200.0],["2013-01-11",22.9591,23.8695,22.9387,23.4687,238000.0],["2013-01-14",23.5094,24.087,23.3803,23.6521,193400.0],["2013-01-15",23.5434,23.8967,23.5434,23.6453,154200.0],["2013-01-16",23.5094,23.6181,23.4143,23.557,51500.0],["2013-01-17",23.7269,24.087,23.6793,23.9579,216800.0],["2013-01-18",24.0734,24.5014,24.0394,24.4131,149700.0],["2013-01-22",24.3588,24.4471,24.1209,24.1753,211100.0],["2013-01-23",24.1685,24.2636,24.0394,24.1549,195100.0],["2013-01-24",24.1957,25.1537,24.1957,25.0994,198300.0],["2013-01-25",25.2285,25.276,24.9839,25.2149,239000.0],["2013-01-28",25.1809,25.3032,24.9974,25.1265,127500.0],["2013-01-29",25.1401,25.4255,25.0926,25.2421,87200.0],["2013-01-30",25.2217,25.3236,24.7325,24.8344,96900.0],["2013-01-31",24.7325,24.9974,24.6713,24.8819,78200.0],["2013-02-01",24.9635,25.2828,24.8276,24.9567,81100.0],["2013-02-04",24.6985,24.8887,24.0054,24.0802,180800.0],["2013-02-05",24.3316,25.011,24.3248,24.8684,156800.0],["2013-02-06",24.7868,24.9974,24.5218,24.7936,131100.0],["2013-02-07",24.8412,25.3032,24.5422,25.045,125400.0],["2013-02-08",25.0858,25.4867,25.0382,25.3983,189400.0],["2013-02-11",25.3983,25.3983,24.9703,25.2081,90900.0],["2013-02-12",25.2556,26.105,25.045,25.7652,175800.0],["2013-02-13",25.8672,26.2069,25.3168,25.8875,260500.0],["2013-02-14",25.806,26.1525,25.806,26.071,72600.0],["2013-02-15",26.1797,26.3632,26.0642,26.1389,121900.0],["2013-02-19",26.2341,26.3768,26.0166,26.2748,135800.0],["2013-02-20",25.8196,26.2477,24.0462,24.3588,354700.0],["2013-02-21",24.3656,24.6305,24.1345,24.3384,136200.0],["2013-02-22",24.4539,24.8276,24.3452,24.8004,195100.0],["2013-02-25",24.9907,25.0314,24.2093,24.2297,230700.0],["2013-02-26",24.3588,24.814,24.1549,24.4607,318700.0],["2013-02-27",24.4131,24.6034,24.2229,24.5558,218500.0],["2013-02-28",24.5898,24.8887,24.5898,24.7189,141400.0],["2013-03-01",24.549,25.2217,24.4267,25.1877,177800.0],["2013-03-04",25.0654,25.0654,24.549,24.8548,113200.0],["2013-03-05",25.0382,25.1401,24.9091,25.0654,122000.0],["2013-03-06",25.113,25.1265,24.8208,25.0042,102200.0],["2013-03-07",24.9363,25.1333,24.8208,25.1265,87100.0],["2013-03-08",25.1401,25.3236,24.9431,25.1198,69900.0],["2013-03-11",25.0042,25.0926,24.9159,25.0586,63800.0],["2013-03-12",25.0246,25.1197,24.6509,24.7053,61100.0],["2013-03-13",24.7053,25.0586,24.7053,24.9159,42600.0],["2013-03-14",24.9159,25.4867,24.8208,25.4867,119200.0],["2013-03-15",25.4867,25.7924,25.4867,25.5886,132500.0],["2013-03-18",25.3576,25.541,25.1673,25.2896,78200.0],["2013-03-19",25.3304,25.4663,24.7121,24.8344,104200.0],["2013-03-20",25.0518,25.1333,24.7393,24.8072,117900.0],["2013-03-21",24.5966,24.8344,24.3044,24.8072,75700.0],["2013-03-22",24.8548,24.9431,24.6917,24.8072,90400.0],["2013-03-25",24.9499,25.0382,24.6781,24.8615,75400.0],["2013-03-26",24.9227,25.0246,24.6713,24.8548,56600.0],["2013-03-27",24.6034,24.9363,24.4267,24.8887,88500.0],["2013-03-28",24.9499,25.1062,24.6441,24.6713,164900.0],["2013-04-01",24.7257,25.0926,24.3452,24.5014,76400.0],["2013-04-02",24.6102,24.7528,24.352,24.3859,66400.0],["2013-04-03",24.3859,24.3859,23.5978,23.6725,122600.0],["2013-04-04",23.8084,24.4267,23.7404,24.4063,159600.0],["2013-04-05",24.053,24.3587,23.9647,24.2432,79600.0],["2013-04-08",24.1209,24.4267,23.9715,24.3927,69100.0],["2013-04-09",24.4878,24.549,24.0802,24.2772,69900.0],["2013-04-10",24.3384,24.7392,24.2704,24.6305,80200.0],["2013-04-11",24.5422,24.9023,24.4267,24.4607,75800.0],["2013-04-12",24.3927,24.6441,24.352,24.5966,54700.0],["2013-04-15",24.4607,24.5354,23.4415,23.6657,173700.0],["2013-04-16",23.788,24.2161,23.7404,24.1413,60900.0],["2013-04-17",23.9783,23.9783,23.2852,23.3464,94300.0],["2013-04-18",23.3192,23.4415,22.7688,23.1901,141100.0],["2013-04-19",23.1833,23.523,23.0542,23.2988,96300.0],["2013-04-22",23.3056,23.4279,22.8164,23.3599,74200.0],["2013-04-23",23.4958,23.7948,23.2784,23.7336,91300.0],["2013-04-24",23.7336,24.0258,23.6997,23.9783,102100.0],["2013-04-25",24.0258,24.5762,23.9375,24.3044,66400.0],["2013-04-26",24.2908,24.5626,24.1821,24.4539,86900.0],["2013-04-29",24.5218,24.7121,24.3723,24.4879,94500.0],["2013-04-30",24.3044,24.6645,24.2093,24.5286,87600.0],["2013-05-01",24.4063,24.4607,23.6113,23.7065,93000.0],["2013-05-02",23.822,24.2704,23.7676,24.1073,101400.0],["2013-05-03",23.8967,24.8819,22.7145,24.2908,223800.0],["2013-05-06",24.2229,24.6713,23.985,24.515,113400.0],["2013-05-07",24.5082,24.7528,24.1617,24.4199,77500.0],["2013-05-08",24.4199,24.746,24.1957,24.6917,198500.0],["2013-05-09",24.6917,24.7189,24.4335,24.5626,83500.0],["2013-05-10",24.6034,24.9975,24.4879,24.9091,79900.0],["2013-05-13",24.9363,24.9771,24.6781,24.9227,86400.0],["2013-05-14",24.7528,25.2964,24.7528,25.0042,119600.0],["2013-05-15",24.8751,25.0926,24.7664,24.9227,68100.0],["2013-05-16",24.8072,24.9703,24.5354,24.6849,74200.0],["2013-05-17",24.8684,25.4119,24.8344,25.2421,122900.0],["2013-05-20",25.113,25.4935,25.113,25.3576,176000.0],["2013-05-21",25.2896,25.4731,25.0314,25.3644,79000.0],["2013-05-22",25.4051,25.5478,25.011,25.1605,155100.0],["2013-05-23",24.9091,25.4255,24.8683,25.276,84000.0],["2013-05-24",25.1741,25.2217,25.0042,25.2217,77200.0],["2013-05-28",25.5818,25.8536,25.3712,25.6701,74300.0],["2013-05-29",25.4391,25.7041,25.0858,25.5342,42300.0],["2013-05-30",25.6429,25.9079,25.4051,25.8196,71000.0],["2013-05-31",25.6022,25.8128,25.4323,25.6837,133900.0],["2013-06-03",25.7652,26.2001,25.3847,25.9419,203000.0],["2013-06-04",25.9555,26.1254,25.4799,25.6429,185100.0],["2013-06-05",25.5546,25.6769,25.1333,25.3712,83700.0],["2013-06-06",25.3304,25.6361,25.1469,25.6294,85700.0],["2013-06-07",25.84,26.3904,25.541,26.2884,106100.0],["2013-06-10",26.4787,27.131,26.1389,27.1174,153800.0],["2013-06-11",26.7912,27.1785,26.6893,27.0019,110400.0],["2013-06-12",27.1785,27.1785,26.6553,26.8388,111200.0],["2013-06-13",26.8116,27.6474,26.8116,27.593,135400.0],["2013-06-14",27.5998,27.6406,27.1174,27.1649,68100.0],["2013-06-17",27.5183,27.7697,27.3212,27.7221,132000.0],["2013-06-18",27.858,28.123,27.858,28.0279,100900.0],["2013-06-19",28.0686,28.1569,27.6202,27.6338,70500.0],["2013-06-20",27.294,27.4163,27.0222,27.1649,102600.0],["2013-06-21",27.2737,27.5047,26.9339,27.2193,187000.0],["2013-06-24",26.832,27.2397,26.5874,26.9815,107700.0],["2013-06-25",27.2533,27.4367,26.6757,26.7776,122700.0],["2013-06-26",26.866,27.0087,26.5398,26.7301,217100.0],["2013-06-27",27.0087,27.2057,26.2205,26.6893,221400.0],["2013-06-28",26.6825,27.0155,26.5806,26.7165,608000.0],["2013-07-01",26.7708,27.1242,26.6553,26.9747,266100.0],["2013-07-02",26.9067,27.1717,26.7029,26.9067,113900.0],["2013-07-03",26.7844,27.0494,26.6282,26.9611,29900.0],["2013-07-05",27.1785,27.6406,27.0562,27.6338,86900.0],["2013-07-08",27.6677,28.1434,27.6677,27.9327,84400.0],["2013-07-09",28.0143,28.5782,27.8308,28.0414,89700.0],["2013-07-10",27.9735,28.2725,27.8036,27.8036,79400.0],["2013-07-11",28.1841,28.2453,27.8716,28.0618,78700.0],["2013-07-12",27.9599,28.5306,27.9123,28.4016,66000.0],["2013-07-15",28.3404,28.8228,28.3404,28.4287,51200.0],["2013-07-16",28.3676,28.4152,27.9395,28.0686,84500.0],["2013-07-17",28.2453,28.3336,28.0822,28.1909,89600.0],["2013-07-18",28.2521,28.6326,28.1298,28.2793,90200.0],["2013-07-19",28.2657,28.9791,28.2317,28.6258,107200.0],["2013-07-22",28.7413,28.8704,28.6394,28.7005,76400.0],["2013-07-23",28.7345,29.0199,28.5442,28.6054,62300.0],["2013-07-24",28.6733,28.85,28.3404,28.4084,67900.0],["2013-07-25",28.4491,28.7005,28.2521,28.6462,64100.0],["2013-07-26",28.3744,28.6665,28.089,28.4084,66700.0],["2013-07-29",28.3948,28.6326,28.0482,28.089,82300.0],["2013-07-30",28.2657,28.2657,27.6609,27.9531,98700.0],["2013-07-31",28.0958,28.2181,27.6066,27.7425,108300.0],["2013-08-01",28.0686,28.2385,27.6338,27.7561,147400.0],["2013-08-02",27.7017,28.3608,27.4775,28.2657,74400.0],["2013-08-05",28.1502,28.4559,28.1366,28.3472,144100.0],["2013-08-06",33.6674,33.6674,28.5307,29.4819,183400.0],["2013-08-07",29.4887,29.8896,29.4479,29.7945,102900.0],["2013-08-08",29.91,30.4943,29.8896,30.0391,130700.0],["2013-08-09",30.0323,30.175,29.8013,29.9371,54500.0],["2013-08-12",29.6993,30.1953,29.6993,29.8081,62500.0],["2013-08-13",29.808,30.1614,29.5906,30.0798,54700.0],["2013-08-14",30.2429,30.2769,29.6382,29.6722,55700.0],["2013-08-15",29.3596,29.3596,28.8092,29.1286,98500.0],["2013-08-16",28.9791,29.4955,28.9044,29.2237,48700.0],["2013-08-19",29.081,29.3528,28.816,28.85,33000.0],["2013-08-20",28.9451,29.4343,28.9451,29.3528,38500.0],["2013-08-21",29.1965,29.4276,28.6462,28.9451,42400.0],["2013-08-22",29.115,29.6586,29.1082,29.5159,27800.0],["2013-08-23",29.4887,29.7333,29.0674,29.1694,46000.0],["2013-08-26",29.312,29.4615,28.8976,29.0606,23300.0],["2013-08-27",28.6598,28.816,27.5522,27.559,101600.0],["2013-08-28",27.559,28.9655,27.559,28.6665,94100.0],["2013-08-29",28.5918,29.6722,28.5646,29.1422,64200.0],["2013-08-30",29.0335,29.0335,28.2861,28.5103,44500.0],["2013-09-03",28.816,28.8296,27.6202,28.5035,144200.0],["2013-09-04",28.4627,28.9112,28.354,28.5375,93100.0],["2013-09-05",28.5375,28.8228,28.2725,28.5375,101500.0],["2013-09-06",28.5375,28.6054,27.7629,28.4423,50300.0],["2013-09-09",28.4763,28.619,28.4355,28.5375,70400.0],["2013-09-10",28.619,28.7277,28.5239,28.7277,91100.0],["2013-09-11",28.7073,28.7073,28.4287,28.5375,76500.0],["2013-09-12",28.4559,28.4559,28.0143,28.0482,83700.0],["2013-09-13",28.1909,28.2928,27.7425,28.1162,72600.0],["2013-09-16",28.4559,28.5307,27.7221,27.79,88300.0],["2013-09-17",27.7697,28.5103,27.6745,28.4899,107000.0],["2013-09-18",28.2181,29.4411,27.9395,29.3936,254000.0],["2013-09-19",29.5567,29.7265,29.2645,29.6654,56000.0],["2013-09-20",29.8556,30.0527,29.679,29.7945,318800.0],["2013-09-23",29.8013,29.8284,29.414,29.6925,130100.0],["2013-09-24",29.7333,30.1138,29.6789,29.7877,297100.0],["2013-09-25",29.7469,30.2157,29.5634,29.8692,66200.0],["2013-09-26",29.8964,30.44,29.8556,30.4128,100900.0],["2013-09-27",30.1546,30.8544,30.1546,30.5758,96000.0],["2013-09-30",30.3312,30.9835,30.2973,30.9428,92500.0],["2013-10-01",30.9224,31.9144,30.9224,31.9144,166900.0],["2013-10-02",31.7173,31.8464,31.4252,31.6086,135500.0],["2013-10-03",31.5339,31.86,31.398,31.7445,113200.0],["2013-10-04",31.6426,31.9687,31.4524,31.8532,117600.0],["2013-10-07",31.629,32.0639,31.5339,31.8804,127300.0],["2013-10-08",31.8396,32.0707,31.2825,31.3912,127800.0],["2013-10-09",31.4659,31.4659,30.902,31.1602,109100.0],["2013-10-10",31.4999,31.9552,31.2621,31.9212,75900.0],["2013-10-11",31.8736,32.9676,31.8736,32.9676,86100.0],["2013-10-14",32.689,33.4024,32.6278,33.2937,106700.0],["2013-10-15",33.117,33.2529,32.5463,32.7297,131600.0],["2013-10-16",32.8588,33.1306,32.689,33.0083,109700.0],["2013-10-17",32.9404,33.2529,32.8385,33.1918,125100.0],["2013-10-18",33.5315,34.5711,33.2597,34.5235,142500.0],["2013-10-21",34.6322,34.972,34.3469,34.9652,100800.0],["2013-10-22",35.1622,35.5767,35.0875,35.1554,86700.0],["2013-10-23",34.9176,35.1554,34.6458,34.8904,130200.0],["2013-10-24",34.8904,35.1147,34.7749,35.0127,98600.0],["2013-10-25",35.1622,35.1622,34.5371,34.6458,154500.0],["2013-10-28",34.6254,34.8633,34.4828,34.673,74100.0],["2013-10-29",34.6934,34.8497,34.408,34.5983,81000.0],["2013-10-30",34.6526,34.7817,34.1362,34.2246,101600.0],["2013-10-31",34.3265,34.7477,34.1158,34.1498,157700.0],["2013-11-01",32.2745,34.177,31.7649,33.8373,206100.0],["2013-11-04",34.0615,35.3661,33.9868,35.2506,189400.0],["2013-11-05",35.1894,35.699,35.1826,35.5359,120200.0],["2013-11-06",35.7873,35.7873,34.9448,35.0059,105600.0],["2013-11-07",35.2709,35.5699,34.5643,34.5779,160100.0],["2013-11-08",34.5371,35.4068,34.5371,35.2166,89700.0],["2013-11-11",35.1486,35.2573,34.7613,34.8225,61800.0],["2013-11-12",34.8089,35.0807,34.6526,35.0535,76700.0],["2013-11-13",34.707,35.7126,34.5099,35.6175,87400.0],["2013-11-14",35.5291,35.8689,35.2573,35.2845,64700.0],["2013-11-15",35.2234,35.8961,35.2234,35.7466,57200.0],["2013-11-18",35.7126,35.8145,34.6051,34.8768,113300.0],["2013-11-19",34.7817,35.237,34.4012,34.5779,111900.0],["2013-11-20",34.6254,34.8361,34.2585,34.4556,131300.0],["2013-11-21",34.6322,35.0127,34.2178,34.9652,194100.0],["2013-11-22",34.9584,35.6379,34.6119,35.5291,69300.0],["2013-11-25",35.7941,36.0727,35.2981,35.4204,74500.0],["2013-11-26",35.5835,36.0319,35.5835,35.8621,88900.0],["2013-11-27",35.9979,36.8405,35.7737,36.8201,106500.0],["2013-11-29",37.0511,37.0511,36.6502,36.8337,50400.0],["2013-12-02",36.956,37.0443,36.2086,36.3037,123300.0],["2013-12-03",36.0319,36.6502,36.0048,36.5687,117200.0],["2013-12-04",36.3988,37.1259,35.9232,36.2833,81400.0],["2013-12-05",36.3377,37.0307,36.3173,36.5755,72800.0],["2013-12-06",36.8948,36.8948,36.3241,36.3445,100700.0],["2013-12-09",36.4872,36.4872,36.0727,36.2494,171100.0],["2013-12-10",36.0999,36.2833,35.6446,35.7194,130600.0],["2013-12-11",35.7126,35.7737,34.7953,35.0807,132100.0],["2013-12-12",35.0807,35.468,34.9312,35.1894,154600.0],["2013-12-13",35.3864,35.9096,35.3864,35.6243,214300.0],["2013-12-16",35.8757,36.426,35.8757,36.1542,119100.0],["2013-12-17",36.1135,36.392,35.8009,35.8824,150600.0],["2013-12-18",36.0025,36.0025,35.3175,35.6494,193300.0],["2013-12-19",35.713,35.7341,35.3104,35.3387,145600.0],["2013-12-20",35.4728,35.6211,35.3457,35.5717,288100.0],["2013-12-23",35.8259,35.9813,35.7059,35.8259,124600.0],["2013-12-24",35.9743,36.7158,35.9743,36.2285,63800.0],["2013-12-26",36.292,36.4757,35.8189,35.8683,96800.0],["2013-12-27",36.0307,36.3485,35.9601,36.0943,92100.0],["2013-12-30",36.0025,36.4827,36.0025,36.4192,100900.0],["2013-12-31",36.4192,36.7228,36.1437,36.1579,107100.0],["2014-01-02",36.1579,36.1579,35.5011,35.6706,96000.0],["2014-01-03",35.6988,35.946,35.6282,35.7906,88100.0],["2014-01-06",36.0519,36.0943,35.5152,35.6282,82000.0],["2014-01-07",35.7553,36.5745,35.7553,36.1579,161100.0],["2014-01-08",36.1579,36.4827,35.9319,35.9813,133100.0],["2014-01-09",36.059,36.9347,36.059,36.6663,204600.0],["2014-01-10",36.7935,36.9771,36.4121,36.5887,124600.0],["2014-01-13",36.6381,36.8217,35.6565,35.9742,92400.0],["2014-01-14",36.2356,36.2991,35.8542,35.9884,78700.0],["2014-01-15",35.9672,36.2497,35.6635,35.9107,100800.0],["2014-01-16",35.9107,36.2921,35.6212,36.2638,61800.0],["2014-01-17",36.2779,36.2779,35.7412,35.9178,50600.0],["2014-01-21",36.2073,36.292,35.5435,36.1791,77900.0],["2014-01-22",36.2991,36.5745,36.1014,36.4121,45200.0],["2014-01-23",36.2991,36.5816,36.1861,36.3768,90000.0],["2014-01-24",36.0943,36.0943,34.5971,34.9008,101600.0],["2014-01-27",34.8726,35.0421,34.0604,34.3712,54300.0],["2014-01-28",34.4771,34.9079,34.1664,34.8796,100900.0],["2014-01-29",34.5477,34.8161,33.9333,34.1805,85400.0],["2014-01-30",34.4065,34.9714,34.1522,34.4771,80900.0],["2014-01-31",33.8415,34.3712,33.6085,33.9616,91500.0],["2014-02-03",33.9404,34.0887,32.0124,32.1537,159500.0],["2014-02-04",32.2596,33.3825,31.7935,32.9023,111700.0],["2014-02-05",32.7893,32.8528,31.9842,32.4856,142800.0],["2014-02-06",32.6198,33.2412,32.535,32.7045,110300.0],["2014-02-07",32.8175,32.9941,32.4644,32.6268,116000.0],["2014-02-10",32.6268,32.7327,32.1183,32.4291,89900.0],["2014-02-11",32.528,32.6056,32.0195,32.4715,152300.0],["2014-02-12",32.5421,32.7116,32.3867,32.5068,121400.0],["2014-02-13",32.2808,36.1508,31.8994,35.1621,255000.0],["2014-02-14",35.0844,35.1409,34.2017,34.6325,210300.0],["2014-02-18",34.6042,35.3881,34.0534,35.2469,215200.0],["2014-02-19",35.1339,35.4375,34.3782,34.3924,181700.0],["2014-02-20",34.4277,34.8938,34.3429,34.7596,69300.0],["2014-02-21",34.9361,34.9926,34.4206,34.7384,116000.0],["2014-02-24",34.6819,34.8796,34.3923,34.4559,108000.0],["2014-02-25",34.5618,34.6607,33.9898,34.2864,119900.0],["2014-02-26",34.4206,35.607,34.0957,34.7878,123600.0],["2014-02-27",34.7384,34.9149,34.5477,34.8161,66700.0],["2014-02-28",34.922,35.3881,34.5124,34.7737,121200.0],["2014-03-03",34.5477,34.9644,33.9121,34.5053,112100.0],["2014-03-04",35.0491,36.1226,34.7737,35.7059,177200.0],["2014-03-05",35.6565,35.9884,35.4517,35.8471,96100.0],["2014-03-06",35.8613,36.518,35.8189,36.2497,86300.0],["2014-03-07",36.6028,37.0053,36.2779,36.8429,133300.0],["2014-03-10",36.6593,37.1536,36.5957,37.0547,129300.0],["2014-03-11",37.2101,37.5208,36.97,37.0547,139200.0],["2014-03-12",36.8782,37.083,36.624,36.8005,123400.0],["2014-03-13",36.8923,37.2878,35.4587,36.2285,190000.0],["2014-03-14",36.2073,38.1706,36.2073,37.4855,247200.0],["2014-03-17",37.881,38.1353,37.2737,37.309,95800.0],["2014-03-18",37.4432,38.0223,36.97,37.9093,60800.0],["2014-03-19",37.9516,38.1352,37.7468,37.9869,92500.0],["2014-03-20",37.9022,38.1353,37.7327,38.0011,55300.0],["2014-03-21",38.0717,38.7426,37.7115,38.2059,198300.0],["2014-03-24",38.4813,38.5307,36.9418,37.3514,74100.0],["2014-03-25",37.6903,38.22,37.0618,37.3443,66600.0],["2014-03-26",37.7186,37.7186,36.6169,36.737,110200.0],["2014-03-27",36.9347,37.2808,36.4969,36.9841,66500.0],["2014-03-28",37.1678,37.8245,36.9206,37.196,100000.0],["2014-03-31",37.3372,38.5731,37.2454,38.2765,128000.0],["2014-04-01",38.4884,39.0886,38.0999,38.2412,192200.0],["2014-04-02",38.2412,38.2412,37.7539,38.1352,84500.0],["2014-04-03",38.1352,38.1352,37.2595,37.4714,101400.0],["2014-04-04",37.8245,37.8316,36.4968,36.8923,86700.0],["2014-04-07",36.6522,36.7158,35.6282,35.9531,64600.0],["2014-04-08",35.9884,36.6593,35.7271,36.398,70200.0],["2014-04-09",36.5675,37.0759,36.2355,36.9276,62000.0],["2014-04-10",36.97,36.9771,36.4051,36.5392,149200.0],["2014-04-11",36.1155,36.8782,35.4517,35.9389,117200.0],["2014-04-14",36.2567,36.8358,35.2751,35.8401,119600.0],["2014-04-15",36.0943,36.2285,34.9785,36.0519,95700.0],["2014-04-16",36.2003,36.7228,35.9813,36.2003,78400.0],["2014-04-17",36.2073,37.3443,36.2073,36.3697,127500.0],["2014-04-21",36.3274,36.5392,36.059,36.1508,84200.0],["2014-04-22",36.3697,36.6451,36.2285,36.5463,185800.0],["2014-04-23",36.5816,37.542,36.2356,37.1042,165500.0],["2014-04-24",37.3796,37.5844,36.6381,37.2031,118200.0],["2014-04-25",37.1324,37.1324,35.9743,36.2638,120600.0],["2014-04-28",36.4969,36.5604,34.9856,35.3175,117900.0],["2014-04-29",35.3104,35.3104,34.8019,34.9785,131300.0],["2014-04-30",35.0067,35.6494,34.3005,35.5364,160300.0],["2014-05-01",36.7793,37.3655,34.922,35.7483,297700.0],["2014-05-02",35.7412,35.833,35.0844,35.4517,186200.0],["2014-05-05",35.1621,35.9531,34.6113,35.8683,136800.0],["2014-05-06",35.6847,35.8189,35.0703,35.1409,99400.0],["2014-05-07",35.2398,35.5647,34.6042,35.5505,94100.0],["2014-05-08",35.6,36.2779,34.9008,35.0986,90900.0],["2014-05-09",34.9503,35.6847,34.6678,35.5152,86900.0],["2014-05-12",35.8542,36.5322,35.5929,36.2426,158500.0],["2014-05-13",36.0873,36.3839,35.4658,35.5929,104100.0],["2014-05-14",35.4799,35.4799,34.2652,34.3358,80400.0],["2014-05-15",34.0675,34.124,33.3119,33.8062,94400.0],["2014-05-16",33.7144,33.8486,33.107,33.4531,90800.0],["2014-05-19",33.2624,33.9333,33.1071,33.3613,181800.0],["2014-05-20",33.3401,33.3401,31.7511,32.3443,350300.0],["2014-05-21",32.6127,33.2695,32.4644,33.0364,117800.0],["2014-05-22",33.0364,33.5308,32.8175,33.3472,76200.0],["2014-05-23",33.3401,34.2087,33.1212,34.0957,88900.0],["2014-05-27",34.3994,34.9432,34.237,34.4912,79700.0],["2014-05-28",34.3358,34.7454,34.1875,34.2087,66800.0],["2014-05-29",34.244,34.3005,33.7921,34.2511,59100.0],["2014-05-30",34.3359,34.6466,34.011,34.2652,94800.0],["2014-06-02",34.4418,34.5124,33.4884,33.9686,62100.0],["2014-06-03",33.8697,33.9616,33.1988,33.6932,121600.0],["2014-06-04",33.6932,33.8415,33.0788,33.6438,58700.0],["2014-06-05",33.8768,34.4771,33.4884,34.4488,101200.0],["2014-06-06",34.6748,34.696,33.8839,34.3005,136400.0],["2014-06-09",34.2864,35.2469,34.2864,35.1762,91200.0],["2014-06-10",34.9361,35.0774,34.5548,34.9502,89500.0],["2014-06-11",34.696,35.0421,34.3358,34.6395,119300.0],["2014-06-12",34.6395,34.6395,34.0251,34.3288,94800.0],["2014-06-13",34.35,34.5618,33.9474,34.244,125700.0],["2014-06-16",34.2582,34.7525,34.237,34.6325,69100.0],["2014-06-17",34.4771,35.1551,34.4488,34.9644,92200.0],["2014-06-18",34.8938,35.1197,34.6466,34.9926,83800.0],["2014-06-19",34.9856,35.2116,34.8514,35.0068,72800.0],["2014-06-20",34.9856,35.2115,34.7808,34.9714,173400.0],["2014-06-23",35.1339,35.1551,34.7949,34.8726,87600.0],["2014-06-24",34.9503,35.374,34.7596,34.8443,126800.0],["2014-06-25",34.6254,34.9361,34.4559,34.8373,76600.0],["2014-06-26",34.9008,34.9361,34.4277,34.8796,66800.0],["2014-06-27",34.5901,35.4799,34.576,35.3952,133800.0],["2014-06-30",35.2963,35.5576,35.0703,35.3175,122000.0],["2014-07-01",35.5647,36.405,35.5435,35.8966,111000.0],["2014-07-02",35.9884,36.3062,35.6282,35.713,70500.0],["2014-07-03",35.946,36.0096,35.6706,35.8754,49400.0],["2014-07-07",35.6423,35.833,35.0562,35.2045,91500.0],["2014-07-08",35.2327,35.2327,34.6748,34.9291,116300.0],["2014-07-09",34.9785,35.1268,34.6607,34.809,55200.0],["2014-07-10",34.0534,34.4842,33.6579,34.1593,92600.0],["2014-07-11",34.011,34.0887,33.6296,33.7921,68700.0],["2014-07-14",34.237,34.3147,33.7003,34.0463,173400.0],["2014-07-15",34.0816,34.2158,33.3189,33.7356,209500.0],["2014-07-16",34.011,34.0181,33.439,33.9051,96000.0],["2014-07-17",33.665,33.9333,33.1282,33.2342,100200.0],["2014-07-18",33.1,33.8133,32.6621,33.6085,59500.0],["2014-07-21",33.4107,33.5519,32.8528,33.0576,66500.0],["2014-07-22",33.22,33.6085,33.0152,33.6085,50400.0],["2014-07-23",33.5802,33.7356,33.1918,33.2554,47900.0],["2014-07-24",33.3401,33.4531,32.7186,32.8316,66300.0],["2014-07-25",32.5421,32.8316,32.4432,32.5068,50800.0],["2014-07-28",32.5209,32.5562,31.8924,32.1042,77700.0],["2014-07-29",32.1466,32.6056,32.0054,32.3302,90800.0],["2014-07-30",32.5915,32.5915,31.9771,31.9983,79800.0],["2014-07-31",31.7299,31.9136,31.3415,31.7794,118200.0],["2014-08-01",31.4616,31.4616,28.5167,29.2511,384200.0],["2014-08-04",29.1805,30.3528,29.004,30.1833,207500.0],["2014-08-05",30.0139,30.713,29.7384,30.2398,255800.0],["2014-08-06",30.0068,30.254,29.8091,30.0421,195700.0],["2014-08-07",30.148,30.3528,29.6819,29.8091,226500.0],["2014-08-08",29.802,29.9715,29.6608,29.6819,145600.0],["2014-08-11",29.8161,29.8656,29.6396,29.6608,98500.0],["2014-08-12",29.4771,29.689,28.9757,29.0464,113700.0],["2014-08-13",29.124,29.35,29.0393,29.1381,98300.0],["2014-08-14",29.124,29.3571,28.9898,29.23,97000.0],["2014-08-15",29.5619,29.5619,28.6932,28.9545,225200.0],["2014-08-18",29.3712,29.463,29.1805,29.456,115700.0],["2014-08-19",29.4983,30.5647,29.4983,30.5576,285000.0],["2014-08-20",30.4517,30.5788,30.1975,30.5082,80800.0],["2014-08-21",30.5506,30.6989,30.3458,30.5506,87700.0],["2014-08-22",30.5576,30.6706,30.2751,30.3811,76700.0],["2014-08-25",30.6495,30.7413,30.4023,30.5788,83900.0],["2014-08-26",30.6989,31.1226,30.6424,31.0026,114800.0],["2014-08-27",30.9672,31.165,30.7907,31.1367,86300.0],["2014-08-28",30.9602,31.1791,30.8966,31.1579,127300.0],["2014-08-29",31.172,31.3839,30.9814,31.3486,99500.0],["2014-09-02",31.5251,31.8641,31.4263,31.8217,214100.0],["2014-09-03",32.076,32.4008,31.7653,32.2455,185700.0],["2014-09-04",32.422,32.8811,32.196,32.8034,218600.0],["2014-09-05",32.6763,32.8246,32.4432,32.6551,104700.0],["2014-09-08",32.6198,32.8811,32.4291,32.7045,110100.0],["2014-09-09",32.7398,32.7398,32.3655,32.5915,105100.0],["2014-09-10",32.5421,32.6763,32.1537,32.648,159000.0],["2014-09-11",32.4644,33.2271,32.3514,33.2059,316900.0],["2014-09-12",33.213,33.213,32.7398,32.9375,142000.0],["2014-09-15",32.9376,32.9376,32.3585,32.5915,109300.0],["2014-09-16",32.5774,32.6833,32.3232,32.6127,98700.0],["2014-09-17",32.6551,33.1494,32.535,32.8316,96900.0],["2014-09-18",32.9376,33.6649,32.7469,33.3895,143000.0],["2014-09-19",33.3895,33.3895,32.196,32.3585,411000.0],["2014-09-22",32.2455,32.2455,31.9206,32.0054,179000.0],["2014-09-23",31.8076,31.9489,31.4616,31.4616,151600.0],["2014-09-24",31.4545,31.6593,31.2003,31.285,99500.0],["2014-09-25",31.172,31.4192,30.3458,30.7554,236600.0],["2014-09-26",30.826,30.9814,30.2893,30.5576,246900.0],["2014-09-29",30.3528,30.6848,30.261,30.5011,127400.0],["2014-09-30",30.6141,30.6141,29.7808,29.7949,194900.0],["2014-10-01",29.8444,30.0068,29.4842,29.8161,154700.0],["2014-10-02",29.9291,30.2893,29.7949,30.1833,130900.0],["2014-10-03",30.5788,30.5788,30.2045,30.3034,103800.0],["2014-10-06",30.3246,30.4093,29.8373,30.0492,108200.0],["2014-10-07",29.8161,30.141,29.5689,29.6254,194500.0],["2014-10-08",29.5125,30.1692,29.1664,29.9927,127100.0],["2014-10-09",29.8867,30.0915,29.3995,29.6678,169300.0],["2014-10-10",29.5124,30.2893,29.5124,29.8726,171600.0],["2014-10-13",29.8373,30.4023,29.8373,29.9574,140500.0],["2014-10-14",30.2116,31.0661,30.0068,30.5506,98900.0],["2014-10-15",30.2752,31.278,29.7526,30.9814,107700.0],["2014-10-16",30.7201,31.5605,30.7201,31.2074,111600.0],["2014-10-17",31.5322,31.9842,30.9955,31.0591,102100.0],["2014-10-20",31.0379,31.624,30.8189,31.2003,116600.0],["2014-10-21",31.4333,31.8147,31.398,31.737,67600.0],["2014-10-22",31.8994,31.9347,31.0096,31.1014,50400.0],["2014-10-23",31.278,32.1537,31.278,31.97,69900.0],["2014-10-24",32.0901,32.4644,31.7511,31.7864,51600.0],["2014-10-27",31.7794,31.8217,31.1367,31.6099,59700.0],["2014-10-28",31.7794,33.2765,31.6876,33.0152,101900.0],["2014-10-29",33.1424,33.2059,32.3938,32.9588,75800.0],["2014-10-30",32.8316,33.7426,32.7398,33.6367,113400.0],["2014-10-31",33.0929,33.9898,32.415,33.9404,220400.0],["2014-11-03",34.0604,34.2582,32.6833,33.0011,170700.0],["2014-11-04",32.8387,33.2342,32.5421,33.0647,92200.0],["2014-11-05",33.1988,33.4672,32.6551,33.0152,103600.0],["2014-11-06",32.9305,33.4955,32.8599,33.4319,99400.0],["2014-11-07",33.3189,33.3189,32.7186,33.1282,87200.0],["2014-11-10",33.1,33.6861,33.0011,33.559,91300.0],["2014-11-11",33.6226,33.6791,33.2342,33.5661,69000.0],["2014-11-12",33.3048,33.7568,33.2342,33.672,68900.0],["2014-11-13",33.7779,33.9192,33.4813,33.5873,72300.0],["2014-11-14",33.5096,34.0039,33.3895,33.9121,135800.0],["2014-11-17",33.9686,34.1452,33.4319,33.4884,89000.0],["2014-11-18",33.5096,34.0039,33.0929,33.4107,101600.0],["2014-11-19",33.326,33.4955,32.9234,33.0647,105500.0],["2014-11-20",32.9234,33.5308,32.7751,33.2836,58500.0],["2014-11-21",33.7568,33.9898,33.0435,33.1918,66200.0],["2014-11-24",33.333,33.5378,32.9799,33.4531,77100.0],["2014-11-25",33.5943,33.7568,33.1212,33.439,63000.0],["2014-11-26",33.5661,33.6861,33.1353,33.3895,57700.0],["2014-11-28",33.5449,33.8344,33.1918,33.2624,52100.0],["2014-12-01",33.0717,33.4884,32.8952,33.1706,95500.0],["2014-12-02",33.0364,33.6438,33.0364,33.2695,133700.0],["2014-12-03",33.2695,34.4912,32.8599,34.3288,116200.0],["2014-12-04",34.2511,34.4135,33.9121,34.0322,90000.0],["2014-12-05",33.9969,34.5407,33.7356,33.9263,108100.0],["2014-12-08",33.9827,34.1099,32.7257,32.9375,106700.0],["2014-12-09",32.6409,33.7497,32.3161,33.6226,82100.0],["2014-12-10",33.3895,33.6155,32.7681,32.8669,85100.0],["2014-12-11",32.9164,33.8839,32.415,33.4955,75700.0],["2014-12-12",33.0576,33.7779,33.0576,33.1424,113300.0],["2014-12-15",33.3966,34.1028,32.6833,33.7779,218300.0],["2014-12-16",33.8344,34.5901,33.5449,34.4065,174100.0],["2014-12-17",34.5689,35.7271,34.2723,35.607,151000.0],["2014-12-18",35.9743,35.9743,35.0067,35.5576,231700.0],["2014-12-19",35.4234,35.8754,35.2892,35.5364,405000.0],["2014-12-22",35.487,36.1649,35.487,35.6988,136700.0],["2014-12-23",35.7553,36.737,35.6353,35.8895,120700.0],["2014-12-24",35.9319,36.3415,35.6635,36.0308,73900.0],["2014-12-26",36.0307,36.624,36.0307,36.5039,70200.0],["2014-12-29",36.4898,36.7228,36.2002,36.4968,63200.0],["2014-12-30",36.3344,36.6875,36.2002,36.3415,88100.0],["2014-12-31",36.3768,36.631,36.0308,36.0661,88900.0],["2015-01-02",36.3344,36.3344,34.8867,35.2892,94800.0],["2015-01-05",35.0915,35.5647,34.5548,34.8938,75800.0],["2015-01-06",34.9079,35.3457,33.2765,34.1311,212200.0],["2015-01-07",34.4559,34.5195,33.7003,33.8909,189000.0],["2015-01-08",34.237,35.0703,33.8133,34.5689,256100.0],["2015-01-09",34.4842,34.696,33.5943,33.6862,214400.0],["2015-01-12",33.8909,34.0392,32.9587,33.9545,151900.0],["2015-01-13",34.3147,34.9926,33.5096,33.898,173200.0],["2015-01-14",33.6508,34.8302,33.5378,34.0746,117800.0],["2015-01-15",34.2793,34.2793,33.3189,33.6367,140000.0],["2015-01-16",33.5237,34.2299,33.5237,34.1734,81500.0],["2015-01-20",34.2017,34.8726,34.0181,34.5689,90300.0],["2015-01-21",34.47,34.9644,34.237,34.4912,80600.0],["2015-01-22",34.5972,35.8118,34.35,35.72,211900.0],["2015-01-23",35.8471,36.3062,35.4446,35.6918,119000.0],["2015-01-26",35.6282,36.2779,35.4163,36.1579,144100.0],["2015-01-27",35.7624,36.0731,35.3457,35.7977,79700.0],["2015-01-28",35.8401,35.946,34.9573,35.0774,78900.0],["2015-01-29",35.0774,36.405,35.0774,36.3909,198100.0],["2015-01-30",36.0519,36.3697,35.2963,35.5082,107600.0],["2015-02-02",35.7483,36.5816,35.6918,36.5745,112700.0],["2015-02-03",36.7228,37.3514,36.6451,36.9559,90600.0],["2015-02-04",36.9629,37.5491,36.4615,36.9559,132600.0],["2015-02-05",37.2737,37.5915,36.9771,37.2737,135100.0],["2015-02-06",37.3725,37.655,37.1395,37.5067,155900.0],["2015-02-09",37.4926,37.9587,36.7723,36.8641,84700.0],["2015-02-10",37.1819,37.1819,36.4615,36.8782,65200.0],["2015-02-11",36.8358,37.2031,36.2214,36.6028,83400.0],["2015-02-12",36.9347,37.0971,36.511,37.0618,88900.0],["2015-02-13",37.0477,37.2807,36.6593,37.0477,62800.0],["2015-02-17",37.1042,37.3796,36.9065,37.0759,66400.0],["2015-02-18",36.9982,37.2242,36.7087,37.1466,66600.0],["2015-02-19",37.0548,37.9234,36.8853,37.8316,110500.0],["2015-02-20",37.7892,38.2765,37.6338,38.1635,99000.0],["2015-02-23",38.1211,38.2341,37.5279,38.1988,91700.0],["2015-02-24",38.1706,41.172,38.1706,40.2539,189500.0],["2015-02-25",40.3457,42.7256,40.3457,42.5773,226100.0],["2015-02-26",42.3725,42.9022,42.1748,42.3089,212000.0],["2015-02-27",42.2101,42.3372,41.5815,41.6592,119800.0],["2015-03-02",41.7652,42.2666,41.1578,42.083,150200.0],["2015-03-03",42.0618,42.3725,41.4897,42.2524,91800.0],["2015-03-04",42.0476,42.1536,41.6451,41.6875,86600.0],["2015-03-05",41.6169,42.3654,41.4121,41.9982,108200.0],["2015-03-06",41.7016,42.083,41.2214,41.4262,83100.0],["2015-03-09",41.4898,42.1889,41.4333,42.09,93100.0],["2015-03-10",41.4615,41.9629,41.3273,41.7652,74700.0],["2015-03-11",41.8711,42.4855,41.5745,42.3654,102000.0],["2015-03-12",42.7185,43.4177,42.4855,42.7468,148700.0],["2015-03-13",42.7539,42.9728,42.2736,42.8739,123400.0],["2015-03-16",43.1705,43.6013,42.8598,43.5519,159300.0],["2015-03-17",43.566,44.0109,43.001,43.7284,164600.0],["2015-03-18",43.679,44.2934,43.2129,44.2793,218700.0],["2015-03-19",44.0603,44.6112,44.0603,44.4699,122400.0],["2015-03-20",44.9431,45.4375,44.4911,45.0279,257500.0],["2015-03-23",45.1479,45.5434,44.7454,45.4869,107300.0],["2015-03-24",45.2821,46.0518,45.2821,45.6281,159300.0],["2015-03-25",45.6281,45.752,44.1997,44.4548,167800.0],["2015-03-26",44.1779,44.6224,43.7406,43.9592,110200.0],["2015-03-27",43.8864,44.9795,43.0774,44.8848,69000.0],["2015-03-30",45.0815,45.6135,45.016,45.1471,103600.0],["2015-03-31",44.7755,45.3949,43.6896,44.8483,87500.0],["2015-04-01",44.586,44.7828,43.952,44.2945,104000.0],["2015-04-02",44.0613,45.0305,44.0613,44.7244,108000.0],["2015-04-06",44.4912,45.2637,44.1633,44.2799,136200.0],["2015-04-07",44.1925,44.4985,44.003,44.1997,100700.0],["2015-04-08",44.0394,44.6661,43.9009,44.4694,202600.0],["2015-04-09",44.4548,44.6443,43.7698,44.054,66300.0],["2015-04-10",43.9811,44.105,43.3981,43.6823,113800.0],["2015-04-13",43.7552,43.7989,43.2669,43.5365,58500.0],["2015-04-14",43.6022,44.0904,43.3252,43.7771,81400.0],["2015-04-15",43.9082,44.5131,43.7989,44.0977,100900.0],["2015-04-16",44.1487,44.2362,43.6823,44.054,80400.0],["2015-04-17",43.7042,43.7042,42.8952,43.1722,80800.0],["2015-04-20",43.471,43.726,43.2815,43.5001,112000.0],["2015-04-21",43.7188,43.7333,43.471,43.6313,134700.0],["2015-04-22",43.573,43.6532,42.9463,43.1212,152900.0],["2015-04-23",43.092,43.5511,42.8734,43.3179,108100.0],["2015-04-24",43.4855,43.5584,42.9317,43.0556,76700.0],["2015-04-27",43.4491,43.8645,42.7349,42.8661,110200.0],["2015-04-28",42.9681,43.4199,42.7786,43.3106,115000.0],["2015-04-29",43.1357,43.1357,42.4361,42.509,74300.0],["2015-04-30",42.2466,42.3632,40.9421,41.2992,127500.0],["2015-05-01",41.3138,42.0134,41.2045,41.8167,116700.0],["2015-05-04",42.0207,42.3632,41.8385,41.9187,89400.0],["2015-05-05",41.7365,42.4653,39.8636,40.2717,174800.0],["2015-05-06",40.4174,40.862,40.002,40.7016,249100.0],["2015-05-07",40.6142,42.9973,40.6142,42.6912,136000.0],["2015-05-08",43.2305,43.3179,42.9463,43.0701,117900.0],["2015-05-11",42.9973,43.9884,42.9973,43.7042,78500.0],["2015-05-12",43.6604,43.6823,42.8952,43.573,84100.0],["2015-05-13",43.7771,44.2362,43.3762,43.5438,78100.0],["2015-05-14",43.7771,44.4329,43.4491,44.3309,56700.0],["2015-05-15",44.3892,44.8556,43.9301,44.8265,102600.0],["2015-05-18",44.6589,46.3788,44.4985,45.6208,148700.0],["2015-05-19",45.3876,45.701,44.5058,44.9358,92600.0],["2015-05-20",45.067,45.0888,44.5131,44.8411,73000.0],["2015-05-21",44.9504,45.22,44.2726,44.6516,68600.0],["2015-05-22",44.637,45.067,44.105,44.4184,103900.0],["2015-05-26",44.0759,44.3674,43.4783,44.003,75900.0],["2015-05-27",44.1269,45.3075,43.8791,45.1326,122300.0],["2015-05-28",45.1617,45.7374,44.8629,45.6135,126200.0],["2015-05-29",45.701,45.7374,44.6807,44.7463,187000.0],["2015-06-01",44.9941,45.0014,44.1633,44.5204,80300.0],["2015-06-02",44.4184,45.1471,44.0977,44.7609,57500.0],["2015-06-03",44.7172,45.7229,44.2508,45.5115,80300.0],["2015-06-04",45.2856,45.3147,44.6807,44.8848,101100.0],["2015-06-05",44.8993,44.8993,42.6693,42.9681,185000.0],["2015-06-08",42.8442,43.3106,42.2539,42.6766,104900.0],["2015-06-09",42.56,42.888,41.9333,42.6402,102000.0],["2015-06-10",43.0774,43.2669,42.4215,42.5454,124100.0],["2015-06-11",42.407,42.5892,41.2264,41.7292,128100.0],["2015-06-12",41.598,42.1592,41.2847,42.0645,186100.0],["2015-06-15",41.8823,43.0337,41.4523,42.8005,142500.0],["2015-06-16",42.7422,43.1066,42.5819,42.8952,93100.0],["2015-06-17",42.9098,42.99,42.3851,42.5163,92900.0],["2015-06-18",42.5892,43.3252,42.5673,43.0847,82400.0],["2015-06-19",42.9244,43.2815,42.5163,42.5673,140700.0],["2015-06-22",42.9317,42.9317,41.6928,42.2102,108400.0],["2015-06-23",42.1665,42.5746,42.1082,42.5309,83600.0],["2015-06-24",42.3414,42.5746,42.2685,42.509,103900.0],["2015-06-25",42.56,43.1867,42.4215,43.0701,104900.0],["2015-06-26",43.0993,43.5439,42.9608,43.1649,103000.0],["2015-06-29",42.9973,43.041,41.6928,41.8167,94200.0],["2015-06-30",42.2685,42.4507,41.6782,42.2831,178900.0],["2015-07-01",42.4798,42.6839,42.0863,42.5819,106600.0],["2015-07-02",42.662,42.8297,42.1519,42.509,72600.0],["2015-07-06",42.079,42.6037,42.0645,42.4944,101000.0],["2015-07-07",42.5527,42.8078,41.3503,42.6183,132800.0],["2015-07-08",42.5236,42.6766,42.1082,42.4361,198700.0],["2015-07-09",42.9244,43.1066,42.2831,42.2831,122200.0],["2015-07-10",42.6037,43.3398,42.56,43.0774,106400.0],["2015-07-13",43.4273,43.5439,42.9244,43.1649,72800.0],["2015-07-14",43.245,43.4127,42.8297,43.2159,50900.0],["2015-07-15",43.2159,43.2451,42.2758,42.3705,86400.0],["2015-07-16",42.5527,42.8442,42.1811,42.4871,83700.0],["2015-07-17",42.458,42.6475,42.1155,42.5965,60800.0],["2015-07-20",42.5017,42.9098,42.2977,42.4507,72300.0],["2015-07-21",42.3414,42.8952,41.8458,42.2175,100800.0],["2015-07-22",41.9406,42.6912,41.9406,42.4507,55300.0],["2015-07-23",42.6475,42.6475,42.0572,42.1227,84600.0],["2015-07-24",41.9041,41.9989,41.2701,41.4523,101300.0],["2015-07-27",41.1098,41.4596,40.6361,41.2337,104600.0],["2015-07-28",41.2774,41.8968,40.8984,41.7001,102600.0],["2015-07-29",41.7292,41.977,41.3867,41.773,62900.0],["2015-07-30",41.5324,42.6766,41.2628,42.3049,78900.0],["2015-07-31",42.3487,43.1139,42.2394,42.7495,61600.0],["2015-08-03",42.6985,43.8062,42.6183,43.3034,146000.0],["2015-08-04",42.6475,42.6475,40.6944,41.5033,205800.0],["2015-08-05",41.7292,42.1956,41.4013,41.5616,191800.0],["2015-08-06",41.7656,42.0134,41.1462,41.8458,144500.0],["2015-08-07",41.5252,42.0062,41.394,41.6563,114800.0],["2015-08-10",41.875,42.1228,41.4159,41.6491,136600.0],["2015-08-11",41.2409,42.4653,41.1462,42.2466,111800.0],["2015-08-12",42.1009,42.1009,41.3065,41.7438,67200.0],["2015-08-13",41.8458,42.6766,41.6928,42.5381,99500.0],["2015-08-14",42.4361,43.1722,42.1373,43.0046,109800.0],["2015-08-17",42.888,42.9681,42.5964,42.9244,65300.0],["2015-08-18",42.662,43.1357,42.1082,42.2831,69400.0],["2015-08-19",41.926,42.2175,41.5689,41.7802,40100.0],["2015-08-20",41.3648,41.6563,40.6652,40.7235,87700.0],["2015-08-21",40.0968,40.5049,39.0473,39.9,112300.0],["2015-08-24",37.5242,39.4555,37.2036,38.202,198600.0],["2015-08-25",39.1712,39.2441,38.0927,38.2603,105200.0],["2015-08-26",38.9891,39.317,38.0854,39.266,115400.0],["2015-08-27",39.6449,40.1332,39.2514,40.0968,100700.0],["2015-08-28",40.1259,40.5778,39.7543,40.3664,107100.0],["2015-08-31",40.1041,40.5559,39.9146,40.2717,133300.0],["2015-09-01",39.5866,39.6741,38.9745,39.1129,82500.0],["2015-09-02",39.4919,39.6522,38.9599,39.2806,136500.0],["2015-09-03",39.266,39.9729,39.266,39.6012,95200.0],["2015-09-04",39.0182,39.6304,39.0182,39.4846,146400.0],["2015-09-08",40.1988,40.432,40.0385,40.279,145900.0],["2015-09-09",40.3956,40.5778,39.6377,39.696,82100.0],["2015-09-10",39.5939,39.849,39.4628,39.6012,102400.0],["2015-09-11",39.3534,39.9802,39.0984,39.8782,47200.0],["2015-09-14",39.8563,39.8563,39.4263,39.5794,34100.0],["2015-09-15",39.5065,40.2425,39.5065,40.0822,54900.0],["2015-09-16",40.1551,40.76,40.0458,40.76,39500.0],["2015-09-17",40.5996,41.2847,40.5996,40.8183,54500.0],["2015-09-18",40.3664,41.1899,40.1988,40.8183,164600.0],["2015-09-21",41.1535,41.6928,40.8256,41.0515,73600.0],["2015-09-22",40.5195,40.7089,38.8652,39.6668,202100.0],["2015-09-23",39.8781,39.8781,39.164,39.3243,99200.0],["2015-09-24",39.0255,39.0255,37.9688,38.6174,130600.0],["2015-09-25",38.9307,39.2441,38.1728,38.7777,208800.0],["2015-09-28",38.7777,39.0546,38.355,38.6538,94100.0],["2015-09-29",38.6975,39.1202,38.3842,38.8943,119500.0],["2015-09-30",39.3826,39.9437,39.0619,39.798,162200.0],["2015-10-01",39.7907,40.053,38.9672,39.7907,171500.0],["2015-10-02",39.4773,39.6231,38.9089,39.0255,127800.0],["2015-10-05",39.4336,40.4466,39.215,40.4174,103600.0],["2015-10-06",40.4029,40.5486,39.6449,39.9292,89900.0],["2015-10-07",40.0968,41.0077,39.8198,40.964,108700.0],["2015-10-08",41.3648,42.8734,41.3648,42.407,213400.0],["2015-10-09",42.4143,43.0264,42.4143,42.8661,89100.0],["2015-10-12",43.0483,43.4928,42.8807,43.1212,62000.0],["2015-10-13",42.8369,43.5803,42.7276,42.7276,98400.0],["2015-10-14",42.8005,42.9244,42.356,42.3924,76000.0],["2015-10-15",42.4288,43.2451,42.0499,43.0701,97300.0],["2015-10-16",43.2596,43.6167,42.662,43.4054,64700.0],["2015-10-19",43.0701,43.7916,43.0701,43.726,55900.0],["2015-10-20",43.573,44.2799,43.2523,43.5293,119300.0],["2015-10-21",43.5657,43.6532,42.7641,43.2232,91200.0],["2015-10-22",43.4054,44.0977,42.9463,43.5803,80300.0],["2015-10-23",43.8718,45.0816,43.6532,44.688,129700.0],["2015-10-26",44.5714,45.0524,44.0467,44.1487,99900.0],["2015-10-27",44.0686,44.156,43.041,43.522,103900.0],["2015-10-28",43.7115,45.1471,43.3179,45.1107,160800.0],["2015-10-29",44.9868,45.1981,43.6823,43.8426,188800.0],["2015-10-30",43.8354,43.9009,43.4564,43.6022,153800.0],["2015-11-02",43.573,44.5787,43.3179,44.3236,156600.0],["2015-11-03",43.471,44.1925,42.1665,43.8135,228700.0],["2015-11-04",44.1997,46.3423,43.7989,44.6297,261500.0],["2015-11-05",44.6297,44.8994,43.4418,43.5803,148800.0],["2015-11-06",43.3617,43.5876,42.7203,42.9973,318800.0],["2015-11-09",42.8734,42.9973,42.2685,42.4871,180200.0],["2015-11-10",42.2539,43.2961,42.2248,42.9171,236800.0],["2015-11-11",43.143,44.2143,42.939,42.9754,140400.0],["2015-11-12",42.7058,42.9608,42.3122,42.7568,110600.0],["2015-11-13",42.5309,43.1139,42.3341,42.7495,156500.0],["2015-11-16",42.6548,42.9827,42.4653,42.5746,97200.0],["2015-11-17",42.5527,42.99,42.0207,42.3268,83200.0],["2015-11-18",42.2539,42.9973,42.2539,42.9681,114300.0],["2015-11-19",42.8661,43.0556,42.1446,42.509,84700.0],["2015-11-20",42.7203,42.9973,42.5236,42.9025,116200.0],["2015-11-23",42.8224,43.726,42.8224,43.5438,100600.0],["2015-11-24",43.2013,43.5657,43.0774,43.1868,140600.0],["2015-11-25",43.2742,44.1341,43.0191,44.105,322600.0],["2015-11-27",44.1341,45.1253,44.0686,44.9431,87500.0],["2015-11-30",45.0743,45.0743,43.8572,44.0394,164600.0],["2015-12-01",44.2508,45.1909,43.9301,45.0232,181500.0],["2015-12-02",44.8994,45.0816,44.003,44.258,106000.0],["2015-12-03",44.5131,44.6151,43.1722,43.4272,82400.0],["2015-12-04",43.624,44.2362,43.194,44.105,110400.0],["2015-12-07",44.1196,44.1196,43.0847,43.3908,79400.0],["2015-12-08",43.0483,43.1722,42.509,43.0483,65000.0],["2015-12-09",42.8224,43.3398,42.5892,42.8661,110100.0],["2015-12-10",42.9827,43.1503,42.1592,42.7203,141000.0],["2015-12-11",42.0572,42.5382,41.875,42.2466,157800.0],["2015-12-14",42.1883,42.5892,41.5762,42.2904,215000.0],["2015-12-15",42.6037,43.3179,42.079,43.3106,217000.0],["2015-12-16",43.675,44.3819,43.2596,44.2799,134000.0],["2015-12-17",44.4038,44.4038,43.1576,43.6167,189500.0],["2015-12-18",43.2523,43.6969,42.9463,43.4418,427500.0],["2015-12-21",43.6459,44.054,43.3398,43.8426,115200.0],["2015-12-22",43.9957,44.2726,43.7115,44.0321,82800.0],["2015-12-23",44.2362,44.5641,43.952,44.2289,64300.0],["2015-12-24",44.4694,44.7755,44.0904,44.4548,49500.0],["2015-12-28",44.1997,44.6151,43.8937,44.5568,72600.0],["2015-12-29",44.688,45.2638,44.3601,44.8629,55600.0],["2015-12-30",44.7026,45.3585,44.5933,45.0524,73300.0],["2015-12-31",44.7828,44.9868,44.1852,44.3746,142700.0],["2016-01-04",43.7916,43.7916,42.6693,42.6985,133100.0],["2016-01-05",42.9463,42.9608,41.8823,41.9187,73600.0],["2016-01-06",41.5543,41.5835,40.5632,40.7891,118100.0],["2016-01-07",39.9947,40.5486,39.4409,40.0312,210600.0],["2016-01-08",40.2644,40.3664,39.5356,39.6376,162500.0],["2016-01-11",40.002,40.9786,39.9146,40.8328,153900.0],["2016-01-12",41.1754,41.6418,40.6361,40.8328,157900.0],["2016-01-13",40.8328,41.1681,38.8943,39.1785,132200.0],["2016-01-14",39.2441,39.3097,38.3842,38.8725,247100.0],["2016-01-15",37.9251,38.8579,37.6554,38.5154,285400.0],["2016-01-19",38.9599,39.5866,38.4425,38.9745,143300.0],["2016-01-20",38.3186,39.5138,38.3186,39.1348,254000.0],["2016-01-21",39.2368,40.5268,38.6538,39.5575,173400.0],["2016-01-22",39.9729,40.7454,39.7688,40.6142,111200.0],["2016-01-25",40.4393,40.7162,39.7907,40.0749,138300.0],["2016-01-26",40.3883,41.0223,40.0968,40.9057,107800.0],["2016-01-27",40.862,40.862,40.1551,40.3883,99000.0],["2016-01-28",40.5632,40.7162,39.5794,39.7324,107300.0],["2016-01-29",39.9583,41.9697,39.9583,41.8312,195300.0],["2016-02-01",41.6564,42.5965,40.9859,42.3268,110300.0],["2016-02-02",41.9041,42.3341,41.5033,42.0572,118700.0],["2016-02-03",42.3122,42.3487,40.1551,40.7527,180700.0],["2016-02-04",40.5923,41.3794,40.5923,41.1753,159700.0],["2016-02-05",41.1098,41.1462,39.9073,40.3081,136600.0],["2016-02-08",39.7761,40.3081,39.2223,40.0603,109000.0],["2016-02-09",39.5283,40.4903,39.2514,39.696,150400.0],["2016-02-10",40.0458,40.6069,39.8709,40.1842,243300.0],["2016-02-11",41.1753,42.3851,40.1988,41.4304,390000.0],["2016-02-12",41.6636,43.0046,41.6636,42.2685,501700.0],["2016-02-16",42.8005,43.1357,42.6329,42.9098,439600.0],["2016-02-17",43.1649,43.6313,43.1284,43.1795,296700.0],["2016-02-18",43.1503,43.2451,42.5819,42.7786,161800.0],["2016-02-19",42.7203,43.3762,42.4871,43.1357,174700.0],["2016-02-22",43.7187,44.2872,43.6823,44.0686,182100.0],["2016-02-23",43.8062,44.3018,43.6167,43.8937,142900.0],["2016-02-24",43.4127,43.8499,42.9317,43.7333,114600.0],["2016-02-25",43.8426,44.1414,43.194,43.6313,147700.0],["2016-02-26",43.8645,44.105,43.4491,43.726,144100.0],["2016-02-29",43.6532,44.2726,43.6532,43.8645,207000.0],["2016-03-01",44.1852,44.4475,43.9811,44.1925,182800.0],["2016-03-02",44.0321,44.5933,43.8718,44.4694,225200.0],["2016-03-03",44.5058,44.8775,44.1852,44.5787,154600.0],["2016-03-04",44.5131,45.1253,44.1997,45.0378,369100.0],["2016-03-07",44.8338,45.4751,44.8338,45.1544,219500.0],["2016-03-08",45.0597,45.5042,44.8483,45.1544,223800.0],["2016-03-09",45.3293,45.6281,45.118,45.4386,198500.0],["2016-03-10",45.6646,46.0945,44.9285,45.1034,219300.0],["2016-03-11",45.5407,46.0289,45.2419,46.0071,109300.0],["2016-03-14",45.6791,45.9488,45.4459,45.5625,105900.0],["2016-03-15",45.1326,45.5771,44.8921,45.1544,73000.0],["2016-03-16",45.0961,45.7885,44.8994,45.4459,88700.0],["2016-03-17",45.6864,46.1966,45.1544,45.9998,149800.0],["2016-03-18",46.284,46.9326,46.0727,46.4954,226300.0],["2016-03-21",46.4371,46.7723,46.08,46.2403,106000.0],["2016-03-22",46.029,46.4516,45.599,45.65,126900.0],["2016-03-23",45.4532,45.6573,45.0087,45.0888,133900.0],["2016-03-24",44.7463,45.7885,44.6589,45.701,158000.0],["2016-03-28",45.7884,46.0217,45.3293,45.4386,90600.0],["2016-03-29",45.4095,46.7942,45.2273,46.7431,155900.0],["2016-03-30",47.3216,47.5925,46.3697,47.1532,130600.0],["2016-03-31",47.0946,47.3508,46.6992,47.1971,106300.0],["2016-04-01",47.0287,47.0287,46.6187,46.7797,120400.0],["2016-04-04",46.5528,46.6187,45.4252,45.7327,206300.0],["2016-04-05",45.3154,45.5716,44.9493,45.1982,121900.0],["2016-04-06",45.2641,45.9377,45.0957,45.9304,183500.0],["2016-04-07",45.5936,45.9084,44.3269,44.4807,128100.0],["2016-04-08",44.9419,45.3666,44.3196,45.2568,100300.0],["2016-04-11",45.4618,45.6009,44.898,45.2495,130700.0],["2016-04-12",45.4032,45.6961,44.9639,45.4691,149500.0],["2016-04-13",46.0183,46.8969,45.3666,46.8969,121200.0],["2016-04-14",46.9482,46.9774,46.4063,46.7139,71400.0],["2016-04-15",46.6113,47.1239,46.4942,47.0653,86800.0],["2016-04-18",47.036,47.3069,46.7358,47.1898,57000.0],["2016-04-19",47.4387,48.0464,47.1458,47.2264,88000.0],["2016-04-20",47.2776,47.3289,46.5967,47.0287,57900.0],["2016-04-21",47.1019,47.1825,46.4429,46.5015,96300.0],["2016-04-22",46.5162,47.2191,46.2013,47.1971,105000.0],["2016-04-25",47.0287,47.695,46.5088,47.0433,136600.0],["2016-04-26",47.3069,47.8122,46.604,47.8048,81600.0],["2016-04-27",47.8121,47.8121,47.1971,47.5998,77100.0],["2016-04-28",47.3875,47.6071,46.8749,47.2337,130000.0],["2016-04-29",46.9408,47.673,46.853,47.468,170100.0],["2016-05-02",47.7609,47.7755,47.1678,47.4094,87100.0],["2016-05-03",46.9189,47.1312,46.4576,46.809,90100.0],["2016-05-04",46.4649,46.8456,45.7547,46.6406,151600.0],["2016-05-05",46.7212,47.5559,46.7212,47.036,180100.0],["2016-05-06",46.7724,47.3875,46.4063,47.3875,203700.0],["2016-05-09",51.2534,53.6111,50.5213,51.5903,728400.0],["2016-05-10",51.8685,53.2157,51.8392,52.5494,568400.0],["2016-05-11",52.5714,52.7471,51.6927,52.1101,277900.0],["2016-05-12",52.3517,54.1163,52.1321,53.4866,411300.0],["2016-05-13",53.428,54.7753,53.3402,53.7136,247100.0],["2016-05-16",53.6257,54.9876,53.4866,54.5337,184000.0],["2016-05-17",54.1676,54.2335,53.1645,53.4134,216600.0],["2016-05-18",53.0546,53.9113,53.0034,53.472,237600.0],["2016-05-19",53.3182,54.0431,53.2011,53.7575,135200.0],["2016-05-20",54.1017,54.6435,53.9699,54.4897,188000.0],["2016-05-23",54.6801,54.973,53.655,53.7429,190300.0],["2016-05-24",53.8674,55.6905,53.8674,55.5661,144000.0],["2016-05-25",55.9395,56.5618,55.7418,55.793,154500.0],["2016-05-26",56.0932,56.0932,55.2219,55.7784,115400.0],["2016-05-27",55.6173,56.6057,55.6173,56.5179,110100.0],["2016-05-31",56.6936,57.3306,56.5252,56.6424,257100.0],["2016-06-01",56.4447,56.862,55.5514,56.7083,278400.0],["2016-06-02",56.7597,57.6418,56.4142,57.5903,210100.0],["2016-06-03",57.583,57.583,56.87,57.458,164500.0],["2016-06-06",57.4727,58.0755,56.9655,57.6785,210300.0],["2016-06-07",57.9064,58.7076,57.6123,58.0681,177100.0],["2016-06-08",58.0828,59.7072,58.0754,59.3177,200600.0],["2016-06-09",59.0751,59.3544,58.5459,59.1192,118400.0],["2016-06-10",58.3033,58.7664,57.9431,58.0681,118500.0],["2016-06-13",57.5683,57.9578,57.1934,57.2742,124500.0],["2016-06-14",57.3845,57.9652,57.142,57.8329,123500.0],["2016-06-15",58.3548,59.8322,58.0093,59.156,200400.0],["2016-06-16",58.8913,59.8836,58.3842,59.744,126500.0],["2016-06-17",59.8836,59.891,58.4871,58.7076,249600.0],["2016-06-20",59.5676,60.6113,59.0898,60.0527,158200.0],["2016-06-21",60.3173,60.3173,59.5382,60.1556,128900.0],["2016-06-22",60.4937,60.9127,59.8395,60.7436,144300.0],["2016-06-23",61.6183,62.7576,60.8906,62.5445,221000.0],["2016-06-24",58.9207,60.8906,58.9207,59.5823,275600.0],["2016-06-27",58.9281,58.9281,57.3037,57.583,228300.0],["2016-06-28",58.34,59.8689,57.9505,59.3544,219600.0],["2016-06-29",59.9792,60.4349,59.0016,60.2659,203200.0],["2016-06-30",60.4055,62.3754,60.2879,62.3607,231900.0],["2016-07-01",62.5151,63.3898,62.5151,63.0664,206100.0],["2016-07-05",62.7944,63.0811,61.5522,62.1917,205900.0],["2016-07-06",61.7433,63.0149,61.7433,62.8091,149500.0],["2016-07-07",62.8165,63.8014,62.7797,63.3604,198400.0],["2016-07-08",64.1395,65.2641,64.1395,65.1171,217400.0],["2016-07-11",65.2862,66.6607,65.2494,66.5799,142500.0],["2016-07-12",67.0282,67.8588,66.9988,67.7118,252500.0],["2016-07-13",67.9397,67.9397,65.808,66.4034,283400.0],["2016-07-14",66.4035,67.19,66.0286,66.1609,227600.0],["2016-07-15",66.1976,66.6313,65.8007,65.9257,161500.0],["2016-07-18",65.8963,66.4623,65.6023,66.3887,125200.0],["2016-07-19",66.3299,66.918,66.3079,66.4034,117000.0],["2016-07-20",66.8298,67.3296,66.4034,66.521,131400.0],["2016-07-21",66.5357,66.8004,65.8375,66.2932,129200.0],["2016-07-22",66.227,66.5725,65.6684,66.5284,103300.0],["2016-07-25",66.5063,66.5063,65.1832,65.8154,157000.0],["2016-07-26",66.058,67.087,65.6537,67.0503,127600.0],["2016-07-27",67.2561,68.241,66.9474,68.0573,154400.0],["2016-07-28",68.072,68.8144,67.5648,68.3293,172400.0],["2016-07-29",68.4395,68.6159,67.1679,67.3369,192800.0],["2016-08-01",67.3296,68.241,66.8224,67.7045,345300.0],["2016-08-02",67.7045,67.7045,65.8007,66.521,299700.0],["2016-08-03",66.2417,66.2417,65.3597,65.911,242300.0],["2016-08-04",66.5799,71.2474,66.1535,69.1305,644100.0],["2016-08-05",69.8287,70.3139,68.5718,68.6674,295000.0],["2016-08-08",70.0272,71.0857,68.9467,71.0783,335300.0],["2016-08-09",70.9827,71.3061,70.5123,70.7034,231600.0],["2016-08-10",70.946,71.6369,70.3873,70.674,204800.0],["2016-08-11",70.8504,71.2253,70.821,70.8578,301000.0],["2016-08-12",70.7622,70.9974,70.0419,70.3065,137700.0],["2016-08-15",70.7328,71.4238,70.1963,71.365,236800.0],["2016-08-16",71.3797,71.8501,70.9386,71.3944,268300.0],["2016-08-17",71.6598,72.4856,71.2985,72.4561,226800.0],["2016-08-18",72.5077,74.1298,72.3971,74.115,253400.0],["2016-08-19",73.7833,74.0487,73.0607,73.3556,223900.0],["2016-08-22",73.3335,74.1003,72.8985,73.3851,195000.0],["2016-08-23",73.8054,74.1667,73.3851,73.6505,160800.0],["2016-08-24",73.621,73.7464,72.8395,72.9353,187900.0],["2016-08-25",72.5593,74.2552,72.2644,74.0192,269400.0],["2016-08-26",74.1593,74.8523,73.3703,73.739,208500.0],["2016-08-29",73.916,75.3906,73.8644,75.1326,141300.0],["2016-08-30",75.4275,75.5602,74.6164,74.8966,200000.0],["2016-08-31",75.0146,75.0957,73.8791,75.0957,158000.0],["2016-09-01",75.2874,75.6487,73.8939,74.4247,224700.0],["2016-09-02",74.8302,75.5454,74.4395,75.5454,176400.0],["2016-09-06",75.6487,76.0837,74.8671,75.3611,195700.0],["2016-09-07",75.6044,75.8699,73.7316,74.6459,283400.0],["2016-09-08",74.6459,74.8155,74.0118,74.1077,124900.0],["2016-09-09",73.4072,73.422,70.1262,70.1557,359600.0],["2016-09-12",69.6395,71.0478,68.5115,70.9888,443800.0],["2016-09-13",70.6202,70.8709,69.2119,69.3446,220000.0],["2016-09-14",69.5511,69.9566,68.9391,69.6027,169000.0],["2016-09-15",69.7944,70.5907,69.4478,70.5833,160900.0],["2016-09-16",70.4211,70.4211,69.352,69.3667,259700.0],["2016-09-19",69.7059,71.0699,69.529,69.846,115500.0],["2016-09-20",70.0524,70.104,69.1824,70.0082,247600.0],["2016-09-21",70.4432,70.9962,69.846,70.8414,367200.0],["2016-09-22",71.5049,72.7658,71.1805,72.4192,210800.0],["2016-09-23",72.4192,72.4192,71.033,71.7704,113000.0],["2016-09-26",71.328,72.4192,70.9741,71.5271,160200.0],["2016-09-27",70.7898,74.0192,70.7824,73.8865,283700.0],["2016-09-28",74.2478,74.469,73.4515,73.9602,162400.0],["2016-09-29",73.6874,73.6874,71.881,72.1538,116500.0],["2016-09-30",72.5741,72.8321,71.8515,72.2718,150600.0],["2016-10-03",72.257,72.987,71.9621,72.987,166300.0],["2016-10-04",73.1787,73.7095,72.375,72.8247,178100.0],["2016-10-05",73.0459,73.0533,71.3943,71.4607,284500.0],["2016-10-06",71.2911,71.4976,70.7455,71.4681,180500.0],["2016-10-07",71.4828,72.1022,70.5464,71.6967,257300.0],["2016-10-10",71.7335,72.5372,71.5345,72.1759,101600.0],["2016-10-11",72.0432,72.0432,69.669,70.3695,159400.0],["2016-10-12",70.5612,71.0405,69.9345,70.6865,139800.0],["2016-10-13",69.9566,70.1188,69.1308,69.2709,229000.0],["2016-10-14",69.3004,69.7354,68.5114,68.7179,188200.0],["2016-10-17",68.9686,69.3593,68.1206,68.1575,178100.0],["2016-10-18",71.1363,71.7188,66.5207,66.5502,350900.0],["2016-10-19",66.7566,68.9096,66.3511,68.4008,332200.0],["2016-10-20",68.1133,68.799,67.929,68.0101,194900.0],["2016-10-21",67.2801,68.0248,67.0294,67.4792,139200.0],["2016-10-24",67.9216,69.3077,67.6488,69.2635,221400.0],["2016-10-25",69.293,69.4478,68.6147,69.3151,336000.0],["2016-10-26",68.8875,69.5437,68.1207,68.2534,251100.0],["2016-10-27",68.622,68.622,65.0313,65.4073,400100.0],["2016-10-28",65.0829,65.7834,63.9991,65.1419,227400.0],["2016-10-31",65.1419,66.1373,64.6258,66.0267,354900.0],["2016-11-01",66.0267,66.5428,63.9622,64.1097,226800.0],["2016-11-02",64.1097,64.9207,63.4829,64.8101,312100.0],["2016-11-03",60.9023,63.7041,59.4646,62.082,451100.0],["2016-11-04",62.6719,64.1465,62.6719,63.8516,423600.0],["2016-11-07",65.0682,65.3631,64.4414,65.1419,303200.0],["2016-11-08",65.1788,66.3585,64.8839,65.8424,220800.0],["2016-11-09",64.8839,65.9898,64.2203,65.658,241500.0],["2016-11-10",66.5428,67.1327,65.1788,66.1373,213700.0],["2016-11-11",66.1741,68.5704,66.1741,68.4598,231400.0],["2016-11-14",69.0866,70.0819,68.423,69.8976,373700.0],["2016-11-15",70.0082,70.8193,69.9345,70.34,259500.0],["2016-11-16",70.34,72.1464,69.7501,72.0727,285400.0],["2016-11-17",72.0727,73.6948,71.9989,73.4367,297400.0],["2016-11-18",73.7685,75.0219,73.363,73.4367,290100.0],["2016-11-21",74.0634,74.5427,73.2524,73.7685,164700.0],["2016-11-22",73.8791,76.3713,73.5842,76.3123,287700.0],["2016-11-23",75.7195,76.4604,75.7195,76.0159,210600.0],["2016-11-25",76.3123,77.0902,76.1641,76.942,81600.0],["2016-11-28",77.0161,77.1865,75.9418,76.2382,227800.0],["2016-11-29",77.2013,79.5722,76.8753,78.7942,445800.0],["2016-11-30",79.2758,79.7204,77.2754,77.8681,235800.0],["2016-12-01",77.9052,79.2388,77.8533,78.0163,270300.0],["2016-12-02",77.9793,77.9793,75.7566,76.7938,244100.0],["2016-12-05",77.4977,79.3499,77.0161,79.0536,165000.0],["2016-12-06",79.2758,79.7945,78.9054,79.2758,141000.0],["2016-12-07",79.2758,81.3133,79.2017,80.6465,252500.0],["2016-12-08",80.9799,81.5356,80.239,80.8317,289400.0],["2016-12-09",80.6095,81.6319,80.3131,81.1281,198000.0],["2016-12-12",81.3133,81.4615,80.0908,80.9428,120300.0],["2016-12-13",81.3133,81.869,79.387,80.0167,181600.0],["2016-12-14",80.1649,80.7576,79.6907,79.9056,137000.0],["2016-12-15",80.0167,82.0542,79.9056,81.054,199000.0],["2016-12-16",81.4985,81.869,80.0167,80.1279,316500.0],["2016-12-19",80.5724,81.5356,80.2019,81.1651,104300.0],["2016-12-20",81.091,83.7583,81.054,83.6842,187100.0],["2016-12-21",83.7953,84.2028,82.4246,82.4617,148100.0],["2016-12-22",82.3506,82.4987,81.0392,81.6097,160300.0],["2016-12-23",81.7949,82.9803,81.7579,82.8322,92600.0],["2016-12-27",83.1655,83.573,82.6098,83.1285,157300.0],["2016-12-28",83.1285,83.7212,81.2022,81.2022,114700.0],["2016-12-29",81.2022,82.1653,79.6833,80.4613,170900.0],["2016-12-30",80.5354,80.5354,79.6463,79.8315,114200.0],["2017-01-03",82.4246,86.3143,78.6831,86.3143,114200.0],["2017-01-04",85.7957,85.7957,80.7206,80.8317,220100.0],["2017-01-05",81.2022,81.8912,79.9056,80.4613,141800.0],["2017-01-06",81.5356,82.0542,80.1649,81.2763,154600.0],["2017-01-09",81.054,81.054,79.3129,79.4981,97500.0],["2017-01-10",79.4981,81.5356,79.1647,81.4244,125700.0],["2017-01-11",81.6096,82.0171,80.1649,81.5726,82700.0],["2017-01-12",81.6097,81.6097,80.3131,81.4985,96600.0],["2017-01-13",82.0912,85.2771,82.0912,83.3878,156800.0],["2017-01-17",83.573,83.573,80.6095,81.1281,89400.0],["2017-01-18",81.091,81.906,80.9799,81.6467,77500.0],["2017-01-19",81.869,81.869,79.7574,79.7945,95700.0],["2017-01-20",79.6833,80.0167,77.8311,78.572,264900.0],["2017-01-23",78.2016,80.0908,78.1941,79.9797,188200.0],["2017-01-24",80.3872,83.0915,80.0538,82.8322,131100.0],["2017-01-25",83.4989,85.4623,82.9803,85.4253,132500.0],["2017-01-26",85.9439,86.6848,85.2771,85.8698,132600.0],["2017-01-27",85.9069,86.7959,84.9066,86.5366,152500.0],["2017-01-30",84.8326,84.8326,81.4244,81.4985,353800.0],["2017-01-31",81.2022,82.7581,81.2022,81.3133,185700.0],["2017-02-01",81.3133,82.5358,79.3129,80.276,246600.0],["2017-02-02",80.0167,80.3872,79.6463,80.0167,119400.0],["2017-02-03",80.239,80.7576,79.8315,80.2019,205000.0],["2017-02-06",79.5722,80.6465,79.5722,80.0908,90700.0],["2017-02-07",80.0908,80.3131,79.2092,80.0538,180100.0],["2017-02-08",79.5351,81.7949,78.9795,81.7949,245900.0],["2017-02-09",85.4253,85.4253,83.1655,83.3508,291200.0],["2017-02-10",84.388,84.388,79.9797,80.276,259000.0],["2017-02-13",80.3872,81.7578,80.3501,80.4242,195100.0],["2017-02-14",79.9426,80.3872,77.1272,80.3501,329000.0],["2017-02-15",80.0538,80.6094,79.7722,80.5353,105700.0],["2017-02-16",80.6835,81.5356,80.6835,81.3874,166100.0],["2017-02-17",81.054,81.2763,80.276,80.7206,128400.0],["2017-02-21",80.9799,82.3876,80.9799,81.6097,115700.0],["2017-02-22",81.3503,82.2765,80.6465,82.2394,89700.0],["2017-02-23",82.4987,82.4987,81.054,81.2022,189400.0],["2017-02-24",79.9426,81.054,79.6685,80.7947,99400.0],["2017-02-27",80.4613,82.5358,80.3501,82.4987,181300.0],["2017-02-28",82.6099,82.7951,79.7056,79.7945,126500.0],["2017-03-01",81.4985,83.3878,80.8317,83.2026,193600.0],["2017-03-02",83.0537,83.5375,81.9374,83.5002,103100.0],["2017-03-03",83.5003,83.7012,82.8156,83.5375,106600.0],["2017-03-06",82.4212,83.3514,82.0863,83.1282,100200.0],["2017-03-07",82.4211,82.6072,81.4909,81.9002,190700.0],["2017-03-08",82.4584,82.4584,80.0397,80.1141,167700.0],["2017-03-09",79.7792,80.0397,74.7558,75.1279,246800.0],["2017-03-10",75.0163,76.207,74.4209,75.7605,228500.0],["2017-03-13",75.7605,76.5419,75.0907,76.2814,104800.0],["2017-03-14",75.6116,76.0954,75.0907,75.9093,132900.0],["2017-03-15",76.5047,78.4769,76.2814,77.7699,178300.0],["2017-03-16",78.1792,78.2908,76.3931,76.4303,131900.0],["2017-03-17",77.0629,77.0629,76.0954,76.6163,298300.0],["2017-03-20",76.728,76.8991,75.2024,75.7977,125500.0],["2017-03-21",76.0582,76.0582,73.0441,73.3046,160300.0],["2017-03-22",73.3418,74.1605,72.3967,74.1605,175900.0],["2017-03-23",74.3465,74.9046,73.3418,74.2721,159300.0],["2017-03-24",74.2721,74.9419,73.9744,74.3837,161100.0],["2017-03-27",72.4487,73.8627,70.685,73.5651,168000.0],["2017-03-28",73.193,74.6814,72.6199,74.4581,270700.0],["2017-03-29",74.4209,75.2768,73.3046,73.7883,258300.0],["2017-03-30",73.8255,74.9419,73.8255,74.4581,275900.0],["2017-03-31",74.6442,75.1279,73.7139,74.2721,186500.0],["2017-04-03",74.2349,74.3093,71.1315,72.5976,253800.0],["2017-04-04",72.5604,73.2004,71.5557,71.779,236000.0],["2017-04-05",72.3371,72.3371,69.6654,69.8812,300000.0],["2017-04-06",69.6207,70.0673,68.6905,69.0254,222400.0],["2017-04-07",68.7649,70.2161,68.7649,70.1789,163600.0],["2017-04-10",69.844,70.6999,68.8393,69.844,151800.0],["2017-04-11",69.2115,70.551,68.6161,70.551,172400.0],["2017-04-12",70.4394,70.4617,68.9138,69.7696,237500.0],["2017-04-13",69.2486,69.844,68.5044,69.0254,100400.0],["2017-04-17",69.0626,69.9185,68.8022,69.2487,88600.0],["2017-04-18",68.6905,69.7175,68.6533,69.5463,147600.0],["2017-04-19",69.844,71.4069,69.7919,70.7371,221100.0],["2017-04-20",71.3324,72.7837,71.1092,72.4488,247600.0],["2017-04-21",72.3371,73.1558,72.1511,72.3371,202100.0],["2017-04-24",73.5279,73.9372,73.0069,73.9372,149100.0],["2017-04-25",74.7558,76.4675,74.6442,75.5,151000.0],["2017-04-26",75.4628,77.1,75.4628,76.0954,118200.0],["2017-04-27",76.6536,77.2861,76.0061,76.4675,140100.0],["2017-04-28",76.5791,76.9512,75.2023,75.2768,102700.0],["2017-05-01",75.2768,76.5047,74.9047,76.3559,92200.0],["2017-05-02",76.2814,77.0628,75.1279,75.3512,165000.0],["2017-05-03",76.1326,77.3977,75.0535,75.4256,209300.0],["2017-05-04",74.2349,74.2349,68.4672,73.2302,388300.0],["2017-05-05",72.3743,73.379,69.9408,70.7371,272200.0],["2017-05-08",70.5138,70.5138,68.9882,69.1742,223900.0],["2017-05-09",69.3603,70.1045,68.951,69.2859,156800.0],["2017-05-10",69.3603,69.8812,68.2068,68.2068,235300.0],["2017-05-11",67.9091,69.3827,67.0235,69.2487,186200.0],["2017-05-12",68.951,69.3603,68.2068,68.2812,113000.0],["2017-05-15",68.244,69.1742,68.244,68.8021,79000.0],["2017-05-16",69.5091,70.3277,69.0998,70.1045,186100.0],["2017-05-17",70.1045,70.1045,67.007,67.7103,237100.0],["2017-05-18",67.5607,67.9722,66.9621,67.4485,116000.0],["2017-05-19",67.3736,68.5707,66.3636,66.4384,160300.0],["2017-05-22",66.5881,67.5457,66.5881,66.8499,122300.0],["2017-05-23",66.9622,67.5233,66.3636,67.4111,137600.0],["2017-05-24",67.411,68.1592,66.8125,67.3736,101200.0],["2017-05-25",67.224,68.3089,66.1017,66.3636,241600.0],["2017-05-26",66.214,66.3262,65.0543,65.8399,205000.0],["2017-05-30",65.8025,66.1017,65.2787,65.6154,148200.0],["2017-05-31",65.5032,66.7003,64.5305,66.588,143900.0],["2017-06-01",66.9622,67.0744,65.8399,67.0744,129900.0],["2017-06-02",67.5233,69.2815,67.5233,69.0571,189000.0],["2017-06-05",69.0196,69.5433,68.4959,69.0196,127600.0],["2017-06-06",72.4987,72.6109,70.1793,71.4512,292000.0],["2017-06-07",71.3764,71.3764,69.3563,69.4686,232100.0],["2017-06-08",69.4311,71.2642,69.0944,71.1145,126300.0],["2017-06-09",71.1894,71.8253,71.0397,71.1894,146100.0],["2017-06-12",71.0023,73.0598,71.0023,72.798,143600.0],["2017-06-13",73.1346,73.7556,72.3191,73.6584,123100.0],["2017-06-14",73.621,74.2943,73.0598,74.0324,190700.0],["2017-06-15",73.621,74.444,73.2469,74.0699,133400.0],["2017-06-16",73.5835,74.1447,73.4339,73.5835,257500.0],["2017-06-19",73.9202,74.7432,73.4713,74.1073,187700.0],["2017-06-20",73.995,74.818,73.5835,74.5188,160100.0],["2017-06-21",74.7432,75.3792,74.631,75.0425,161900.0],["2017-06-22",75.1173,76.9129,75.1173,76.5014,172600.0],["2017-06-23",76.5014,77.9604,75.9777,77.8856,311000.0],["2017-06-26",78.2597,79.0827,77.4367,78.9704,153400.0],["2017-06-27",78.8582,79.4792,77.6985,77.8107,237800.0],["2017-06-28",78.5215,79.3445,78.1699,78.5964,148100.0],["2017-06-29",78.6712,79.0452,75.8281,77.3618,121800.0],["2017-06-30",77.3244,77.6985,76.5388,76.6137,116400.0],["2017-07-03",77.4367,78.4841,76.8381,77.5489,77000.0],["2017-07-05",77.5489,77.5489,75.3418,76.0151,93100.0],["2017-07-06",75.2669,75.7159,73.3965,73.8454,146600.0],["2017-07-07",74.0698,75.1921,73.9202,75.0051,73600.0],["2017-07-10",74.5936,75.3417,74.2569,74.5936,80500.0],["2017-07-11",74.5936,75.454,74.2045,75.3043,135900.0],["2017-07-12",75.8655,76.9878,74.9677,75.267,96600.0],["2017-07-13",74.8928,76.0151,74.8928,75.7158,111200.0],["2017-07-14",75.6036,76.0525,74.616,75.5288,135100.0],["2017-07-17",76.2396,76.2396,74.9901,76.0151,107000.0],["2017-07-18",75.9029,76.0151,74.6684,75.6784,88600.0],["2017-07-19",76.0899,77.3618,75.7158,77.0626,83500.0],["2017-07-20",77.2496,77.5489,76.3368,76.9503,58100.0],["2017-07-21",78.8208,78.8208,75.8655,76.2396,92900.0],["2017-07-24",76.464,77.1748,76.2022,76.6885,84400.0],["2017-07-25",77.1748,79.2697,76.3518,79.2323,128800.0],["2017-07-26",79.3819,79.9057,78.3569,79.569,97000.0],["2017-07-27",79.9805,81.1027,79.2323,80.1301,130700.0],["2017-07-28",79.756,80.392,78.933,80.3172,87000.0],["2017-07-31",80.3545,80.4294,78.8956,79.8682,104000.0],["2017-08-01",80.5042,80.5042,78.2597,78.9704,123000.0],["2017-08-02",79.1575,79.3819,76.9503,77.8107,86500.0],["2017-08-03",77.8856,78.8956,77.3993,77.9978,132900.0],["2017-08-04",77.4367,77.4367,72.2443,75.4914,296900.0],["2017-08-07",75.4914,75.4914,73.5087,74.818,272500.0],["2017-08-08",74.8929,74.8929,72.3116,72.4613,167400.0],["2017-08-09",71.9749,72.2742,70.7779,71.2268,171600.0],["2017-08-10",70.9275,71.2268,70.2541,70.2915,107900.0],["2017-08-11",70.0671,72.5361,69.9175,72.2368,201400.0],["2017-08-14",72.6109,74.0324,72.4987,73.9202,209100.0],["2017-08-15",74.4065,74.4065,72.7231,72.9476,104300.0],["2017-08-16",72.9476,73.474,71.8947,71.9324,75300.0],["2017-08-17",71.7443,73.1732,71.1051,71.1051,136800.0],["2017-08-18",70.5787,71.7819,69.9996,71.4059,96400.0],["2017-08-21",71.2555,71.7819,70.8043,71.4811,84000.0],["2017-08-22",71.6315,72.0827,71.4435,71.8947,97000.0],["2017-08-23",71.8572,72.0828,71.4435,71.5939,82400.0],["2017-08-24",71.8571,72.4587,70.8043,71.3307,79700.0],["2017-08-25",71.7067,71.9323,70.4658,70.9171,107700.0],["2017-08-28",71.5187,78.2118,71.3307,76.1814,760600.0],["2017-08-29",75.2789,75.8429,73.85,74.7525,224700.0],["2017-08-30",75.0533,75.9181,74.5269,74.7525,134500.0],["2017-08-31",75.1285,75.7903,74.1508,74.3012,151200.0],["2017-09-01",74.6397,75.0533,73.9628,74.6021,105600.0],["2017-09-05",74.3765,74.8277,73.4364,74.4141,148000.0],["2017-09-06",74.4141,75.9934,74.4141,75.2789,124500.0],["2017-09-07",75.5421,75.5421,74.1509,74.4141,132900.0],["2017-09-08",74.4893,75.3165,74.1509,75.2789,113800.0],["2017-09-11",75.3541,77.159,75.2789,76.7454,104200.0],["2017-09-12",76.8958,77.7982,75.6925,77.7982,110400.0],["2017-09-13",77.723,79.4151,77.4222,79.4151,115100.0],["2017-09-14",79.5655,80.468,79.2271,80.4304,128300.0],["2017-09-15",80.5056,80.6936,79.4151,79.6407,200300.0],["2017-09-18",79.7535,81.1448,79.4527,79.6031,97400.0],["2017-09-19",79.5655,80.3552,79.197,80.0543,90400.0],["2017-09-20",80.3552,80.5432,79.7159,79.9039,82000.0],["2017-09-21",80.28,81.2952,80.0543,80.3928,72500.0],["2017-09-22",80.5431,81.2125,80.3551,81.032,100000.0],["2017-09-25",81.032,82.0096,80.6184,81.784,132600.0],["2017-09-26",81.8968,83.0249,81.408,82.6865,119500.0],["2017-09-27",83.4761,85.8826,82.9873,85.845,193700.0],["2017-09-28",86.4843,87.2739,85.657,85.7322,231800.0],["2017-09-29",85.9954,87.7101,85.9804,87.1235,207500.0],["2017-10-02",87.4619,89.9436,87.1009,89.906,178100.0],["2017-10-03",90.0188,90.7709,87.8003,88.1763,154500.0],["2017-10-04",88.4396,88.4396,85.3186,86.033,273100.0],["2017-10-05",86.4467,86.5068,85.0554,86.1458,353300.0],["2017-10-06",85.9954,87.5371,85.9578,87.3115,158200.0],["2017-10-09",87.2739,88.0635,87.2739,87.9507,92500.0],["2017-10-10",88.7028,89.0412,87.8229,89.0036,153400.0],["2017-10-11",88.778,89.6052,88.7028,89.53,135200.0],["2017-10-12",89.3044,90.094,88.6652,89.8684,116000.0],["2017-10-13",90.3572,90.8085,89.7932,90.6581,111900.0],["2017-10-16",90.8084,91.6357,90.2068,91.5229,87900.0],["2017-10-17",91.8989,92.3501,90.3572,90.7709,103200.0],["2017-10-18",91.4477,92.1471,91.0942,91.8237,90100.0],["2017-10-19",91.7109,92.1997,90.7408,91.6733,101200.0],["2017-10-20",92.1997,93.0871,91.7861,92.7638,102400.0],["2017-10-23",92.9142,93.1398,92.0719,92.1997,61900.0],["2017-10-24",92.6886,93.4782,92.5005,93.1398,63600.0],["2017-10-25",92.9518,93.0646,91.7109,93.027,91900.0],["2017-10-26",93.4406,94.719,93.027,94.0422,283600.0],["2017-10-27",95.2079,97.1632,92.651,94.1926,172000.0],["2017-10-30",93.5158,93.8918,91.1845,91.2597,234300.0],["2017-10-31",91.7485,93.5008,91.4477,93.1022,244900.0],["2017-11-01",94.0046,94.0046,92.0869,92.3501,133800.0],["2017-11-02",90.0564,91.2973,78.3246,87.3491,342100.0],["2017-11-03",87.3115,89.6804,86.9956,88.966,151900.0],["2017-11-06",88.966,88.966,87.7477,87.8379,117100.0],["2017-11-07",88.4396,89.53,86.6723,86.8979,204300.0],["2017-11-08",86.5971,87.5371,86.0631,87.0483,106700.0],["2017-11-09",86.597,87.1235,85.7322,86.8227,132400.0],["2017-11-10",86.4091,87.3491,85.7322,86.5219,99300.0],["2017-11-13",86.4842,88.1387,86.221,86.8602,104800.0],["2017-11-14",86.7851,87.8755,86.3714,87.4243,157200.0],["2017-11-15",87.0107,87.4619,86.1458,86.9355,102800.0],["2017-11-16",87.8044,89.1646,87.3888,89.0512,109400.0],["2017-11-17",88.6356,90.1847,88.2578,89.5046,100300.0],["2017-11-20",89.8069,91.6204,89.2779,91.5448,125500.0],["2017-11-21",92.2249,93.9629,91.8698,93.8873,134100.0],["2017-11-22",93.8117,93.8344,91.1292,92.8672,82700.0],["2017-11-24",92.905,93.9251,92.444,93.7362,59700.0],["2017-11-27",93.8495,94.6051,92.905,93.0183,108900.0],["2017-11-28",95.7764,97.3632,94.454,96.9854,212900.0],["2017-11-29",97.2121,98.4438,96.3658,98.3455,115900.0],["2017-11-30",98.7989,99.3656,98.2171,98.9123,126700.0],["2017-12-01",98.9122,99.7057,96.6529,98.1944,146600.0],["2017-12-04",99.7434,99.7434,96.7587,97.0987,127700.0],["2017-12-05",97.1365,97.5143,96.0031,96.532,88000.0],["2017-12-06",96.4186,96.872,95.4968,95.7763,117000.0],["2017-12-07",95.7386,97.0987,93.6228,95.8897,101000.0],["2017-12-08",96.3809,97.401,95.4741,96.5698,141900.0],["2017-12-11",96.6076,96.6076,93.4717,94.454,129700.0],["2017-12-12",94.5296,95.0434,93.7362,94.0384,113400.0],["2017-12-13",93.9251,97.5899,93.9251,96.6076,138000.0],["2017-12-14",96.6454,97.0232,94.4162,94.8696,173000.0],["2017-12-15",95.2096,98.6478,95.2096,97.8921,333700.0],["2017-12-18",99.0256,100.2724,97.9299,99.5923,157000.0],["2017-12-19",99.9701,99.9701,97.3632,97.6277,69600.0],["2017-12-20",98.0055,98.5722,96.3431,97.4765,125800.0],["2017-12-21",97.5143,98.3833,96.6831,96.872,65800.0],["2017-12-22",97.401,97.8921,96.0031,97.3632,70400.0],["2017-12-26",97.4766,98.0055,96.9098,97.8544,55700.0],["2017-12-27",97.8543,98.9122,97.5294,98.0432,118300.0],["2017-12-28",98.0811,99.479,97.1214,99.479,74600.0],["2017-12-29",99.6301,100.295,97.7032,98.2322,100800.0],["2018-01-02",98.7611,99.9701,98.4589,99.29,87200.0],["2018-01-03",99.2523,99.2523,97.9072,98.3833,78800.0],["2018-01-04",98.95,99.9701,97.8543,98.3833,57700.0],["2018-01-05",98.3833,99.7434,96.9854,97.741,101800.0],["2018-01-08",97.3254,97.3254,95.8142,96.9854,73200.0],["2018-01-09",97.1365,97.9677,96.0031,96.1542,127600.0],["2018-01-10",95.7386,96.8342,95.0207,95.2096,129400.0],["2018-01-11",95.6252,97.9677,94.983,97.1365,123300.0],["2018-01-12",97.0609,98.95,95.1341,95.5119,108400.0],["2018-01-16",96.003,96.5698,93.3961,93.4339,114800.0],["2018-01-17",94.1896,97.1365,93.6606,96.7209,231900.0],["2018-01-18",96.9854,96.9854,94.9452,95.2474,95700.0],["2018-01-19",95.2096,96.7209,94.794,95.663,124000.0],["2018-01-22",95.4363,96.003,94.0762,95.3607,71800.0],["2018-01-23",95.0585,96.2675,94.454,95.663,70100.0],["2018-01-24",96.4565,99.3656,96.3582,96.9476,120000.0],["2018-01-25",97.7788,98.0055,93.9628,94.3029,132600.0],["2018-01-26",89.618,91.4315,83.2782,87.1622,456800.0],["2018-01-29",87.011,88.9757,86.0287,86.0665,237400.0],["2018-01-30",85.3864,87.1244,85.1975,86.6332,159300.0],["2018-01-31",87.011,87.8044,83.3084,83.3084,188600.0],["2018-02-01",82.8551,83.7089,81.4194,81.6838,225800.0],["2018-02-02",81.0793,81.4571,78.8124,79.1902,218300.0],["2018-02-05",78.8124,82.4772,78.359,79.1147,311600.0],["2018-02-06",78.1323,83.0439,78.1323,82.5528,225500.0],["2018-02-07",82.2128,84.7441,82.0239,83.9129,231100.0],["2018-02-08",84.1018,85.3864,79.9459,83.1195,405000.0],["2018-02-09",84.253,87.6155,82.2883,86.671,350100.0],["2018-02-12",86.9732,88.9757,84.9708,88.3712,208300.0],["2018-02-13",87.7289,88.0689,85.9531,87.6533,164500.0],["2018-02-14",86.7088,89.3913,86.1798,89.1646,155400.0],["2018-02-15",89.7313,90.1847,87.9556,89.6557,124500.0],["2018-02-16",88.9379,89.6558,85.7265,85.9532,217500.0],["2018-02-20",85.8776,87.2755,84.5628,85.802,207400.0],["2018-02-21",86.2176,86.331,83.7618,83.9885,204300.0],["2018-02-22",84.3663,85.0086,83.6863,84.2152,166900.0],["2018-02-23",84.8197,86.4443,84.4041,86.4065,115500.0],["2018-02-26",86.4443,89.414,83.1195,88.7112,202800.0],["2018-02-27",88.9001,89.4668,83.8374,83.8752,207900.0],["2018-02-28",84.4419,85.7265,82.515,82.5906,281800.0],["2018-03-01",81.6083,81.646,79.1902,80.1726,334600.0],["2018-03-02",79.5303,80.1348,78.1324,79.9081,417000.0],["2018-03-05",79.9081,84.6308,79.7947,82.4772,271500.0],["2018-03-06",82.7417,84.6308,81.7594,84.1018,122900.0],["2018-03-07",83.2707,84.5552,83.0818,83.7996,142400.0],["2018-03-08",84.4041,84.593,80.4219,82.515,180900.0],["2018-03-09",83.1573,84.253,82.3488,84.1396,115500.0],["2018-03-12",84.2908,85.3109,83.3462,83.724,127100.0],["2018-03-13",84.3663,84.933,82.7795,83.0817,96600.0],["2018-03-14",83.9507,83.9885,82.7644,83.2707,101000.0],["2018-03-15",83.5744,84.3339,81.3341,82.0936,123900.0],["2018-03-16",81.9796,83.9162,81.9796,83.8023,282300.0],["2018-03-19",83.6124,84.0301,81.4101,82.2075,130300.0],["2018-03-20",82.3214,83.1947,81.6379,82.777,144900.0],["2018-03-21",82.891,82.9289,80.6127,81.8278,114400.0],["2018-03-22",81.0683,81.7366,78.4863,78.6382,149500.0],["2018-03-23",78.9799,80.0811,76.0258,76.6637,197600.0],["2018-03-26",78.0307,78.4104,76.5118,77.1573,210500.0],["2018-03-27",77.3851,78.5622,76.322,76.6637,115000.0],["2018-03-28",76.5877,77.6509,75.5321,77.0434,147600.0],["2018-03-29",77.8028,79.4736,77.7269,79.0938,269000.0],["2018-04-02",79.0179,79.6634,74.6132,75.1448,132300.0],["2018-04-03",75.4106,76.3599,74.3854,74.8411,189800.0],["2018-04-04",73.8159,76.7017,73.626,76.5118,211200.0],["2018-04-05",77.0054,78.5622,76.0182,78.2964,105200.0],["2018-04-06",77.8408,79.2077,75.9422,76.0941,171400.0],["2018-04-09",76.246,77.6889,75.8283,75.8283,118300.0],["2018-04-10",76.7776,77.7876,73.5121,73.7019,357300.0],["2018-04-11",73.2083,74.3475,72.5248,73.0185,223100.0],["2018-04-12",73.3602,73.702,72.2591,72.4109,361600.0],["2018-04-13",73.0944,73.4741,71.2718,71.7654,188700.0],["2018-04-16",72.2211,73.4362,71.1199,72.4109,281100.0],["2018-04-17",73.0944,74.3095,72.1451,72.9046,200000.0],["2018-04-18",73.2083,74.4614,72.8286,72.9425,151800.0],["2018-04-19",72.5248,72.6767,70.1326,71.1199,181200.0],["2018-04-20",70.8541,71.5376,70.2845,70.968,134500.0],["2018-04-23",70.968,72.4869,70.2466,70.5503,92400.0],["2018-04-24",70.8921,71.4996,68.6138,69.715,145700.0],["2018-04-25",69.7909,70.6642,68.8796,70.3225,113000.0],["2018-04-26",71.006,75.3955,70.6643,74.8791,339400.0],["2018-04-27",74.955,75.4106,74.0513,74.7272,164300.0],["2018-04-30",74.917,75.0309,72.373,72.373,168900.0],["2018-05-01",72.335,73.3222,71.5756,73.0944,206300.0],["2018-05-02",74.4993,76.5118,73.7399,74.6133,264600.0],["2018-05-03",74.3854,74.3854,71.5376,72.9046,208100.0],["2018-05-04",71.9173,73.0564,66.6013,72.0692,553000.0],["2018-05-07",71.9552,72.0312,68.0442,71.6895,418400.0],["2018-05-08",71.3477,71.3477,67.3076,68.0822,408800.0],["2018-05-09",68.2341,68.7125,66.6393,66.9051,267000.0],["2018-05-10",67.2469,68.3708,67.2469,68.1961,197100.0],["2018-05-11",68.6518,68.6897,66.9431,67.2468,213900.0],["2018-05-14",67.2469,68.6518,65.5002,65.6521,278600.0],["2018-05-15",65.8039,66.3279,65.0521,65.5381,192000.0],["2018-05-16",65.5381,67.6645,65.5381,67.1709,303400.0],["2018-05-17",67.1329,68.1202,67.1329,67.4747,115700.0],["2018-05-18",67.7784,69.7909,67.2089,69.6011,288200.0],["2018-05-21",70.0947,70.93,69.7909,70.5123,199200.0],["2018-05-22",70.5883,70.6263,69.9048,70.0187,130100.0],["2018-05-23",69.4112,69.639,67.095,68.31,162400.0],["2018-05-24",68.1202,68.1202,65.8419,66.5634,213100.0],["2018-05-25",66.1457,67.1709,65.8039,66.6773,105300.0],["2018-05-29",66.2976,67.8544,66.2824,67.4367,158700.0],["2018-05-30",67.9303,70.0187,67.8544,69.677,143100.0],["2018-05-31",69.5631,70.0567,66.3355,66.6013,225300.0],["2018-06-01",67.1366,67.2513,62.4875,63.8103,412400.0],["2018-06-04",63.6574,64.7279,61.8987,63.2369,677700.0],["2018-06-05",63.2369,66.4484,63.2369,66.219,302100.0],["2018-06-06",67.213,70.0805,66.8307,69.7746,442400.0],["2018-06-07",69.66,72.1068,68.4365,71.3422,368900.0],["2018-06-08",71.3422,72.6421,71.3039,72.3362,285700.0],["2018-06-11",72.3745,72.948,72.2827,72.4127,206400.0],["2018-06-12",72.948,72.948,70.2335,71.4951,206000.0],["2018-06-13",71.4569,72.2598,69.5835,70.0423,242500.0],["2018-06-14",70.2717,70.5011,69.507,69.6982,136400.0],["2018-06-15",69.3923,71.1128,69.3923,71.0363,213000.0],["2018-06-18",70.2717,71.4951,69.1629,69.8129,135800.0],["2018-06-19",68.8188,69.7747,68.7424,69.6982,132300.0],["2018-06-20",70.9216,74.3243,70.9216,73.6744,285300.0],["2018-06-21",73.3303,74.4008,72.298,72.6421,171300.0],["2018-06-22",72.7568,73.2538,70.0805,71.2657,291400.0],["2018-06-25",70.7305,71.0746,69.507,70.3864,291900.0],["2018-06-26",70.4246,70.8069,69.0865,70.2717,112200.0],["2018-06-27",70.4246,70.6922,69.3541,70.0041,253400.0],["2018-06-28",69.3541,70.5775,68.9335,69.9276,183200.0],["2018-06-29",70.2717,71.3039,68.857,68.9335,230200.0],["2018-07-02",68.0542,70.6158,67.9624,70.0041,187500.0],["2018-07-03",70.3481,70.3481,68.8571,69.2012,67700.0],["2018-07-05",69.8893,70.6922,67.8248,70.4628,174100.0],["2018-07-06",70.4629,72.451,70.3864,72.298,135100.0],["2018-07-09",72.0304,72.6039,71.4951,71.9157,140000.0],["2018-07-10",72.1833,72.5656,70.2717,70.6158,179000.0],["2018-07-11",69.8893,70.6922,69.3006,70.5393,100500.0],["2018-07-12",70.8452,71.801,69.6982,71.2275,144100.0],["2018-07-13",70.9599,72.4892,70.6158,72.298,96300.0],["2018-07-16",72.3745,72.4127,70.654,71.304,210800.0],["2018-07-17",71.1893,73.0244,71.0746,72.8715,89300.0],["2018-07-18",72.6039,74.5537,72.6039,74.3243,180000.0],["2018-07-19",74.1714,76.236,73.7508,75.4331,186500.0],["2018-07-20",75.0508,75.7007,74.2096,74.592,258200.0],["2018-07-23",73.9802,74.2478,71.2275,72.1068,234600.0],["2018-07-24",72.6421,73.1391,69.2394,69.7364,220700.0],["2018-07-25",69.01,69.0482,64.9191,67.0219,317900.0],["2018-07-26",66.716,69.3923,66.5631,69.01,178300.0],["2018-07-27",68.9717,69.2011,66.7543,66.7925,169400.0],["2018-07-30",67.0219,69.6982,67.0219,69.1247,396800.0],["2018-07-31",69.4306,72.0304,69.2776,70.3099,204100.0],["2018-08-01",70.3099,70.8834,66.9454,67.1748,341700.0],["2018-08-02",72.2598,77.8035,68.8571,74.7449,535600.0],["2018-08-03",75.3566,78.1706,75.0508,76.8477,289200.0],["2018-08-06",76.6948,77.0389,74.8214,75.089,191900.0],["2018-08-07",76.6948,76.6948,74.0567,75.089,126800.0],["2018-08-08",74.8596,76.733,74.7296,76.0831,238700.0],["2018-08-09",76.3124,76.733,75.2419,75.5096,147600.0],["2018-08-10",75.0508,75.4331,73.6362,75.0508,82200.0],["2018-08-13",75.1272,76.1213,74.2479,74.5155,101600.0],["2018-08-14",74.8596,76.7712,74.7831,76.0066,66000.0],["2018-08-15",75.4713,75.8919,73.942,74.6684,79200.0],["2018-08-16",74.9361,76.6948,74.7449,76.1977,114800.0],["2018-08-17",75.7389,75.7389,72.0686,72.1451,235300.0],["2018-08-20",72.0686,72.6727,71.2275,71.3804,175000.0],["2018-08-21",71.6863,72.7186,71.6863,72.2598,197500.0],["2018-08-22",71.8774,71.9539,70.3558,71.2275,118300.0],["2018-08-23",71.1893,71.304,70.0805,70.3482,135800.0],["2018-08-24",70.4628,71.1892,70.3099,70.654,142700.0],["2018-08-27",70.7305,72.6803,70.7305,72.1833,384300.0],["2018-08-28",72.1833,72.6421,71.6863,71.7627,124400.0],["2018-08-29",72.0686,72.4892,71.2657,72.1833,189100.0],["2018-08-30",72.2218,73.1837,70.7673,71.5677,219500.0],["2018-08-31",71.2214,72.1063,70.2979,71.5292,140000.0],["2018-09-04",71.2599,71.3984,70.1055,70.1055,200000.0],["2018-09-05",69.9901,71.0675,69.259,70.5673,204400.0],["2018-09-06",70.3749,71.3753,69.6823,70.2979,206800.0],["2018-09-07",70.1056,71.6677,70.1056,71.4907,196700.0],["2018-09-10",71.7986,72.3372,71.1829,71.9909,235100.0],["2018-09-11",71.5292,72.5912,70.144,72.4527,158100.0],["2018-09-12",72.4142,73.1068,70.952,71.1059,181100.0],["2018-09-13",71.4522,71.9524,70.4364,71.1059,188300.0],["2018-09-14",71.106,73.7609,69.6438,73.3761,264300.0],["2018-09-17",73.2222,73.9533,72.3372,73.0683,124300.0],["2018-09-18",73.5685,73.9917,72.4526,72.645,153000.0],["2018-09-19",72.5681,75.3385,72.5681,74.1841,160600.0],["2018-09-20",74.2226,74.6459,70.1825,72.4142,259800.0],["2018-09-21",72.5681,73.4146,70.6442,70.7596,314000.0],["2018-09-24",70.4134,70.6058,66.9119,68.6049,205400.0],["2018-09-25",68.6049,68.6434,67.643,68.1047,142400.0],["2018-09-26",68.0277,68.0277,66.681,66.9119,163700.0],["2018-09-27",66.835,67.0658,65.6422,65.7191,75100.0],["2018-09-28",65.2959,65.3728,63.4105,63.7183,195000.0],["2018-10-01",64.0954,64.9265,63.0334,63.4259,213600.0],["2018-10-02",62.9949,64.1108,62.5486,62.5794,163700.0],["2018-10-03",62.8641,63.1566,61.6252,62.7949,162600.0],["2018-10-04",62.6794,63.7183,62.6794,62.9103,147400.0],["2018-10-05",62.8641,63.1719,62.0792,62.0792,211800.0],["2018-10-08",61.7714,62.5871,61.2866,61.7945,166100.0],["2018-10-09",61.5328,61.7483,59.7706,60.4324,176800.0],["2018-10-10",60.4093,60.6709,59.2627,59.8321,190900.0],["2018-10-11",59.3319,61.3327,58.8932,60.3785,347900.0],["2018-10-12",61.0326,61.3635,59.532,60.0553,189300.0],["2018-10-15",59.9091,61.148,59.632,60.1168,152600.0],["2018-10-16",60.4785,60.7325,59.8706,60.5786,203700.0],["2018-10-17",61.4251,61.7868,59.6859,60.6247,155100.0],["2018-10-18",60.2092,60.2092,57.762,58.4008,155400.0],["2018-10-19",58.293,58.5624,56.8848,57.2772,161600.0],["2018-10-22",57.6081,58.1468,56.7308,57.3003,122200.0],["2018-10-23",56.4923,58.5624,56.1999,57.9929,336700.0],["2018-10-24",57.9544,58.6162,55.7535,55.8151,175400.0],["2018-10-25",56.1383,58.0468,55.4149,55.5842,369100.0],["2018-10-26",55.0224,55.0532,52.4522,53.8758,175700.0],["2018-10-29",54.4299,55.8382,51.4441,52.1674,212600.0],["2018-10-30",52.1059,54.2298,51.167,53.5142,251300.0],["2018-10-31",54.2914,54.3991,52.4676,53.3679,303400.0],["2018-11-01",55.8074,62.2485,55.8074,59.809,512500.0],["2018-11-02",59.8937,61.3404,59.4089,60.6632,307400.0],["2018-11-05",60.3092,61.5174,59.6166,59.8475,205000.0],["2018-11-06",59.1164,60.4016,59.0626,59.9629,133900.0],["2018-11-07",60.1322,60.2554,58.3546,59.6628,300300.0],["2018-11-08",59.1549,59.2626,57.5389,57.7313,157700.0],["2018-11-09",57.5081,57.5081,55.9228,56.3615,170900.0],["2018-11-12",56.7231,56.8232,55.5457,56.0767,187500.0],["2018-11-13",56.5616,58.4316,56.5,56.6847,157900.0],["2018-11-14",57.4003,57.7159,55.8536,56.2152,111800.0],["2018-11-15",55.5842,57.3388,54.5607,57.1772,213100.0],["2018-11-16",56.5923,57.762,55.2687,57.562,198400.0],["2018-11-19",57.131,57.9852,57.1233,57.8313,120400.0],["2018-11-20",57.3234,58.647,53.4449,54.2144,255300.0],["2018-11-21",54.4453,56.9463,53.9451,55.0994,123900.0],["2018-11-23",54.4941,57.0939,54.4941,55.8134,53200.0],["2018-11-26",56.1083,58.3898,55.9841,58.0096,176400.0],["2018-11-27",57.412,58.0872,57.1249,57.2335,263400.0],["2018-11-28",57.0783,59.3677,56.0928,59.2125,284000.0],["2018-11-29",58.9797,59.6471,58.2114,59.2047,179000.0],["2018-11-30",58.7313,61.1604,58.7158,60.0506,323300.0],["2018-12-03",61.1681,62.6038,59.6238,62.4098,247000.0],["2018-12-04",61.9519,62.0839,55.7513,56.0384,361900.0],["2018-12-06",54.3234,55.7513,52.4841,55.7047,245100.0],["2018-12-07",55.2003,57.055,54.4165,54.9675,326400.0],["2018-12-10",54.6648,54.82,51.5762,52.7635,256400.0],["2018-12-11",53.5396,53.8655,50.4586,51.8943,237200.0],["2018-12-12",52.422,53.0196,50.738,51.1183,177300.0],["2018-12-13",51.4209,52.5928,49.8456,50.0318,199700.0],["2018-12-14",49.3489,51.0174,48.3633,48.5108,170500.0],["2018-12-17",48.3788,50.1948,47.6959,47.9054,279600.0],["2018-12-18",48.3944,49.3023,46.8811,47.8899,328400.0],["2018-12-19",48.2003,51.8866,48.2003,49.6826,285700.0],["2018-12-20",50.3422,52.6549,50.3422,51.8167,362000.0],["2018-12-21",52.1427,52.1427,47.5097,47.6959,1083500.0],["2018-12-24",47.0518,49.023,46.4853,47.0207,82300.0],["2018-12-26",47.2148,49.5662,46.3146,49.3955,199000.0],["2018-12-27",48.4332,49.9542,47.3777,49.9309,226800.0],["2018-12-28",50.0085,51.9099,49.2325,50.6682,180300.0],["2018-12-31",50.87,51.8788,49.605,51.84,186700.0],["2019-01-02",51.0717,53.0429,50.2103,51.9874,250400.0],["2019-01-03",51.5762,52.4686,50.4897,50.6061,146600.0],["2019-01-04",51.3822,56.1005,51.3822,55.5263,267900.0],["2019-01-07",55.6659,57.2879,54.8588,56.6049,267300.0],["2019-01-08",57.9708,58.5451,56.0772,57.1171,180800.0],["2019-01-09",57.5284,60.5317,56.7291,59.2745,388500.0],["2019-01-10",58.6615,60.2912,58.32,59.8799,247900.0],["2019-01-11",59.8023,60.2136,57.8466,59.2047,201800.0],["2019-01-14",58.5761,59.7635,57.7147,59.2513,204900.0],["2019-01-15",59.3444,59.3444,56.9076,58.9176,141000.0],["2019-01-16",59.1193,61.3466,59.1193,60.9275,167300.0],["2019-01-17",60.3688,62.177,60.3688,61.7346,326000.0],["2019-01-18",62.2856,65.2734,61.789,64.8155,345800.0],["2019-01-22",64.2257,65.2346,63.8067,64.5206,404500.0],["2019-01-23",64.8931,64.963,62.7202,63.7834,366700.0],["2019-01-24",64.0783,65.0484,63.3333,64.3189,205000.0],["2019-01-25",64.8,66.2823,64.7379,65.0794,195500.0],["2019-01-28",64.5051,65.32,63.4963,65.0173,166800.0],["2019-01-29",64.412,64.6293,62.6581,63.2169,133000.0],["2019-01-30",63.6825,63.6825,61.7657,63.6049,128900.0],["2019-01-31",63.4342,64.1481,62.5107,63.9774,170100.0],["2019-02-01",63.8377,63.9309,62.208,62.8832,145900.0],["2019-02-04",62.6193,62.6193,61.0284,61.7191,254100.0],["2019-02-05",61.3001,64.1714,61.3001,62.2468,313400.0],["2019-02-06",62.045,62.8909,60.4231,60.524,432200.0],["2019-02-07",57.35,61.1604,53.6715,59.8488,746900.0],["2019-02-08",59.1504,59.9497,58.157,59.7479,311200.0],["2019-02-11",59.6936,62.0373,59.1271,61.8122,209100.0],["2019-02-12",62.2313,64.2801,61.7812,63.2945,202600.0],["2019-02-13",63.4885,64.963,62.2623,62.7512,163500.0],["2019-02-14",62.2468,63.5583,61.6958,62.6348,186100.0],["2019-02-15",63.5195,64.6681,63.473,64.3887,181500.0],["2019-02-19",64.1947,65.9175,64.0472,65.2889,166300.0],["2019-02-20",65.2889,66.1891,64.9087,64.9785,172300.0],["2019-02-21",64.7767,65.3665,63.9076,64.3654,95600.0],["2019-02-22",64.7923,65.2812,64.4353,64.9164,175200.0],["2019-02-25",65.6536,66.841,64.7767,65.0018,192100.0],["2019-02-26",64.6293,65.3355,63.3333,63.5351,157600.0],["2019-02-27",63.3177,63.8998,62.8909,63.5661,84900.0],["2019-02-28",63.6437,63.7058,62.5029,63.2324,93000.0],["2019-03-01",63.7989,64.9242,63.4807,64.6448,149100.0],["2019-03-04",64.9009,65.4519,63.5971,64.1947,171000.0],["2019-03-05",64.1559,64.6526,63.3178,63.3721,89600.0],["2019-03-06",62.7435,63.7291,61.6415,61.7036,363600.0],["2019-03-07",61.383,62.0164,59.7565,61.078,190600.0],["2019-03-08",60.6401,62.0085,60.2882,61.5472,239600.0],["2019-03-11",61.7427,64.1511,61.7427,62.9938,269800.0],["2019-03-12",63.2127,63.6741,61.9772,62.3057,132100.0],["2019-03-13",62.6341,63.2284,61.9069,62.1102,159700.0],["2019-03-14",62.032,62.5324,61.3986,61.5159,311200.0],["2019-03-15",62.0711,63.1815,61.5785,62.1962,396400.0],["2019-03-18",62.2588,62.7827,61.4299,62.6028,209400.0],["2019-03-19",63.0798,63.6037,61.86,62.0868,155900.0],["2019-03-20",62.0164,62.251,59.131,60.2101,267700.0],["2019-03-21",59.9833,61.3595,59.9833,60.3586,161200.0],["2019-03-22",60.4837,60.5776,57.6296,57.6296,177200.0],["2019-03-25",57.4576,58.8495,57.3481,57.7078,263000.0],["2019-03-26",57.9737,58.7869,57.4967,58.3959,185100.0],["2019-03-27",58.3647,59.2561,58.0988,58.7087,228800.0],["2019-03-28",59.2874,60.9529,59.2874,60.4837,221700.0],["2019-03-29",61.0546,61.7036,59.8191,60.0693,156800.0],["2019-04-01",60.7574,62.0945,60.429,60.6949,264000.0],["2019-04-02",60.6558,60.6558,59.1075,59.2952,154600.0],["2019-04-03",60.1475,62.9938,60.1475,62.3291,184200.0],["2019-04-04",62.2744,64.4013,62.1102,64.026,89100.0],["2019-04-05",64.1198,65.0503,63.9321,65.0034,158200.0],["2019-04-08",64.5811,66.7628,64.2605,66.4891,160500.0],["2019-04-09",65.9808,66.6298,65.3631,66.0512,290200.0],["2019-04-10",66.2389,68.1546,65.6837,67.8888,176300.0],["2019-04-11",67.8262,68.7176,67.4665,68.5847,94000.0],["2019-04-12",69.2025,70.6882,68.7333,70.4067,215600.0],["2019-04-15",70.2581,70.782,69.5544,70.6491,188100.0],["2019-04-16",70.8602,71.3372,70.0001,71.2434,203500.0],["2019-04-17",71.6813,72.7838,71.0948,72.7447,211900.0],["2019-04-18",72.5101,73.2842,71.5483,72.8307,145000.0],["2019-04-22",72.5961,72.6196,70.7038,70.8915,127400.0],["2019-04-23",71.0948,71.9002,70.305,71.6813,188800.0],["2019-04-24",71.603,72.2208,70.3597,71.736,133500.0],["2019-04-25",71.2121,71.2121,67.7246,68.139,192700.0],["2019-04-26",68.3814,70.6491,68.0295,70.563,133600.0],["2019-04-29",70.524,71.4154,69.7733,70.2581,111100.0],["2019-04-30",70.0001,70.0001,68.2954,68.6942,165800.0],["2019-05-01",69.1321,69.6951,68.4518,68.6004,315900.0],["2019-05-02",68.4205,69.8437,67.8732,69.0226,150200.0],["2019-05-03",69.6795,71.2746,69.5231,71.0244,195300.0],["2019-05-06",69.4683,70.4614,68.9288,70.4614,321500.0],["2019-05-07",69.5934,76.4511,68.444,73.253,483400.0],["2019-05-08",72.7916,73.8238,70.7038,73.0653,331100.0],["2019-05-09",72.2834,72.4632,69.4449,70.6804,280500.0],["2019-05-10",70.1799,71.2121,69.1399,71.1886,263000.0],["2019-05-13",69.6404,70.1643,68.3267,68.5691,208200.0],["2019-05-14",68.9288,70.5631,68.3423,70.4692,139000.0],["2019-05-15",69.5231,71.7282,68.6551,71.3607,136800.0],["2019-05-16",71.517,71.8689,69.4996,69.7655,160700.0],["2019-05-17",69.0695,69.57,67.795,67.8419,187300.0],["2019-05-20",67.1068,68.6394,66.8253,67.5291,180300.0],["2019-05-21",67.7558,70.7585,67.7558,70.133,195100.0],["2019-05-22",69.7107,70.0783,67.7011,68.4674,140800.0],["2019-05-23",68.1625,69.6013,67.0521,68.4518,157700.0],["2019-05-24",69.4996,70.6882,69.0226,69.7264,94300.0],["2019-05-28",70.1408,70.6725,67.6073,67.7871,192200.0],["2019-05-29",67.2241,69.179,67.2241,68.3345,132600.0],["2019-05-30",68.4753,69.5622,67.6151,68.0217,100300.0],["2019-05-31",66.7159,67.1303,64.5108,64.8001,163600.0],["2019-06-03",64.7219,67.3649,64.7219,66.2545,180100.0],["2019-06-04",67.6308,69.3432,67.6308,69.2885,190300.0],["2019-06-05",69.3354,69.3354,67.0052,68.7411,119900.0],["2019-06-06",68.3472,68.4812,67.0474,68.0873,126800.0],["2019-06-07",68.3078,69.844,68.1266,69.1192,111500.0],["2019-06-10",69.6392,72.7036,69.6156,72.5382,190600.0],["2019-06-11",73.1447,73.6568,71.0729,71.3329,173400.0],["2019-06-12",71.5377,71.5377,68.9538,69.1744,127600.0],["2019-06-13",69.5525,71.8292,69.5525,71.262,93100.0],["2019-06-14",71.0335,72.6012,69.907,70.7499,135500.0],["2019-06-17",70.8602,70.8602,69.5683,69.8755,174500.0],["2019-06-18",70.2142,72.3964,70.0015,71.7662,132500.0],["2019-06-19",71.2226,72.5618,70.1749,71.2699,162500.0],["2019-06-20",71.9867,73.2551,71.1044,71.9552,131200.0],["2019-06-21",71.4747,71.9316,70.679,71.2699,252600.0],["2019-06-24",71.0493,71.0493,69.6549,69.7337,110900.0],["2019-06-25",69.7652,70.7736,68.1345,68.3157,207300.0],["2019-06-26",68.6623,70.041,68.5521,69.8519,163000.0],["2019-06-27",70.3403,71.0808,69.8046,70.9942,117100.0],["2019-06-28",71.3487,72.8454,70.6869,70.8996,292100.0],["2019-07-01",72.3097,72.7272,70.2773,70.9154,151200.0],["2019-07-02",70.876,71.199,69.0247,69.521,123000.0],["2019-07-03",69.9385,69.9779,68.9696,68.9696,253400.0],["2019-07-05",68.8199,70.5294,68.1424,70.5215,157700.0],["2019-07-08",70.0095,70.49,68.5599,68.7333,106800.0],["2019-07-09",68.8908,69.9306,67.8115,69.4422,115400.0],["2019-07-10",69.8913,69.9622,68.4575,69.8125,78000.0],["2019-07-11",69.8204,69.8204,68.4102,68.875,67200.0],["2019-07-12",69.2689,71.5377,69.0011,71.1911,114100.0],["2019-07-15",71.2778,71.6874,68.2921,71.3644,213400.0],["2019-07-16",70.8838,72.5854,70.679,71.7189,124800.0],["2019-07-17",71.5062,71.6086,70.1276,71.2935,126400.0],["2019-07-18",71.0729,72.7981,70.616,72.2388,158000.0],["2019-07-19",72.4673,74.3658,71.7662,71.8213,160900.0],["2019-07-22",71.9001,72.1049,69.7101,69.8755,168000.0],["2019-07-23",70.4033,71.9867,69.1271,70.6633,194700.0],["2019-07-24",70.5609,72.4043,69.7652,72.3018,172300.0],["2019-07-25",72.0734,72.9242,71.1202,71.5141,183000.0],["2019-07-26",71.7425,72.5224,71.2069,72.1995,147600.0],["2019-07-29",72.097,72.1364,70.9233,71.2069,161700.0],["2019-07-30",70.4112,72.1837,69.2532,71.9867,152500.0],["2019-07-31",72.1601,72.6957,70.9154,72.1837,233800.0],["2019-08-01",72.0813,73.0818,70.0252,70.939,202100.0],["2019-08-02",70.813,71.2384,68.6702,70.0646,138600.0],["2019-08-05",68.3157,68.4575,66.299,66.7323,229300.0],["2019-08-06",68.5442,73.255,67.7249,69.2689,550900.0],["2019-08-07",68.1503,72.3491,66.7717,71.5929,448300.0],["2019-08-08",71.8843,73.0109,69.5446,72.9321,344700.0],["2019-08-09",72.8691,73.0975,71.4353,72.5697,168400.0],["2019-08-12",72.16,72.5145,71.5377,71.6795,95400.0],["2019-08-13",71.3329,73.3023,70.6475,70.8208,153900.0],["2019-08-14",69.1665,69.5446,67.8746,68.7726,213600.0],["2019-08-15",68.9302,68.9302,65.1016,65.2434,238700.0],["2019-08-16",65.7003,68.2921,65.3537,67.5279,288600.0],["2019-08-19",67.9455,69.2532,67.9061,68.1503,178700.0],["2019-08-20",68.1109,68.1739,67.1656,67.2601,166200.0],["2019-08-21",68.4418,68.4812,66.7323,66.8505,100400.0],["2019-08-22",67.1104,67.7406,66.5117,66.6693,158400.0],["2019-08-23",65.9839,65.9839,63.5024,64.0854,150100.0],["2019-08-26",64.9598,65.9288,63.5655,64.7156,130800.0],["2019-08-27",65.464,65.8736,63.4867,63.5182,116700.0],["2019-08-28",63.3449,65.2907,63.3449,64.2429,110100.0],["2019-08-29",65.0937,67.2365,65.0937,66.4487,130400.0],["2019-08-30",67.008,68.1818,66.433,66.7638,136900.0],["2019-09-03",65.9918,67.0002,64.6683,64.8732,147000.0],["2019-09-04",65.9366,65.9366,64.7077,65.653,125200.0],["2019-09-05",66.0659,69.5197,64.7162,68.3843,188200.0],["2019-09-06",68.6225,68.9321,67.368,67.4077,124200.0],["2019-09-09",67.8206,70.3215,67.503,69.742,103200.0],["2019-09-10",69.4561,72.7511,69.3212,71.8698,175200.0],["2019-09-11",72.4335,73.4816,70.6868,73.3307,150800.0],["2019-09-12",72.9893,74.609,72.1398,74.2358,154100.0],["2019-09-13",74.7201,75.8396,73.6165,74.736,197100.0],["2019-09-16",74.5058,75.4665,73.7833,74.7122,169800.0],["2019-09-17",74.4661,74.5296,73.0846,74.3867,158800.0],["2019-09-18",74.5852,75.2283,73.4339,73.8785,123800.0],["2019-09-19",73.7912,74.6884,73.2037,73.3386,122300.0],["2019-09-20",73.3545,74.6725,73.3069,74.339,308800.0],["2019-09-23",73.7753,75.6888,73.5292,74.5613,140700.0],["2019-09-24",75.3315,75.6014,72.0683,72.4256,234900.0],["2019-09-25",72.5367,73.0766,70.6074,72.9099,222100.0],["2019-09-26",73.0687,73.0687,70.7503,71.0203,135400.0],["2019-09-27",71.4252,72.0604,69.9087,70.6709,139900.0],["2019-09-30",71.3299,74.0215,71.2664,72.9258,235700.0],["2019-10-01",73.5133,74.998,71.4887,72.1318,142700.0],["2019-10-02",71.2902,71.2902,69.1941,71.06,122300.0],["2019-10-03",70.9488,71.8142,69.607,71.3537,107500.0],["2019-10-04",71.8063,72.0524,70.8376,71.1632,179400.0],["2019-10-07",71.1314,72.497,70.0199,71.0282,186800.0],["2019-10-08",70.1945,71.4569,69.8293,70.4407,147800.0],["2019-10-09",71.2505,72.1239,70.1469,70.6947,83900.0],["2019-10-10",71.0838,71.9174,70.266,70.3692,101600.0],["2019-10-11",71.576,73.291,71.576,72.0206,118300.0],["2019-10-14",71.6396,72.497,70.9329,71.5522,89400.0],["2019-10-15",71.8539,74.0056,70.5201,73.6324,133500.0],["2019-10-16",73.5371,75.7285,73.5371,75.6332,104400.0],["2019-10-17",75.8238,76.2207,74.5931,75.3474,136900.0],["2019-10-18",75.0457,76.6336,75.0457,75.6094,113100.0],["2019-10-21",76.6177,77.9595,76.0858,77.5387,352600.0],["2019-10-22",77.6499,77.9516,75.5538,77.3561,157100.0],["2019-10-23",77.6737,79.4363,76.5066,78.9996,191900.0],["2019-10-24",79.1981,79.6983,77.3482,77.5387,190800.0],["2019-10-25",77.4435,78.7297,77.3958,77.4752,153400.0],["2019-10-28",78.1263,80.7622,77.4752,80.3494,173300.0],["2019-10-29",79.9682,81.1354,79.9524,80.2064,150500.0],["2019-10-30",80.3811,80.524,77.7848,79.8094,113100.0],["2019-10-31",77.6578,78.6026,76.4986,77.11,178100.0],["2019-11-01",77.9833,79.6665,77.8881,79.4284,333900.0],["2019-11-04",80.8098,82.8424,80.1985,81.9532,283900.0],["2019-11-05",81.5959,84.8908,77.0226,81.0163,541800.0],["2019-11-06",81.707,85.002,80.9687,84.1842,190100.0],["2019-11-07",84.9464,85.3037,83.7713,84.7162,151100.0],["2019-11-08",84.3907,84.5733,83.3585,83.8905,100900.0],["2019-11-11",83.2235,85.3434,83.1441,84.6368,138000.0],["2019-11-12",84.4701,85.1052,84.2478,84.5574,149000.0],["2019-11-13",83.7078,84.3351,83.0727,83.1759,90300.0],["2019-11-14",83.1759,84.2319,82.8027,82.9695,76600.0],["2019-11-15",83.5491,84.1048,82.2152,83.1362,160200.0],["2019-11-18",82.7154,83.8349,82.4057,83.4538,127000.0],["2019-11-19",83.9699,84.6368,83.3823,83.5014,114100.0],["2019-11-20",83.3108,83.684,82.374,82.9853,150600.0],["2019-11-21",83.4776,83.7634,81.6594,81.9055,106300.0],["2019-11-22",83.3585,83.9222,82.2549,82.3502,168200.0],["2019-11-25",82.771,85.9706,82.771,85.5101,163000.0],["2019-11-26",85.0893,86.185,84.0175,84.2318,151800.0],["2019-11-27",84.3907,85.5578,83.8666,85.2323,140400.0],["2019-11-29",84.5494,85.2561,83.6919,84.5256,74100.0],["2019-12-02",84.7559,85.002,82.9695,83.5014,121600.0],["2019-12-03",81.715,82.5169,81.4609,82.0167,178400.0],["2019-12-04",82.3898,83.2235,80.9607,81.1513,252900.0],["2019-12-05",81.7505,82.6215,80.8955,82.5416,158900.0],["2019-12-06",84.0518,84.731,83.5884,84.0358,132700.0],["2019-12-09",83.4126,84.2356,81.4949,81.9983,168100.0],["2019-12-10",82.0941,85.2664,81.407,84.8988,147000.0],["2019-12-11",85.4661,86.0095,83.7482,84.5792,155200.0],["2019-12-12",84.9388,85.2184,83.3566,83.9399,223100.0],["2019-12-13",83.908,84.3554,81.5668,82.19,162400.0],["2019-12-16",82.8373,83.1808,81.8704,82.19,210600.0],["2019-12-17",82.5736,83.3007,81.9423,82.6535,137200.0],["2019-12-18",82.6295,84.1716,81.7425,83.868,163600.0],["2019-12-19",83.6603,85.0346,82.8213,84.6431,183000.0],["2019-12-20",84.8189,86.6966,82.8053,85.6259,1016300.0],["2019-12-23",85.9615,87.5916,85.2264,86.8564,177100.0],["2019-12-24",86.8565,87.4557,85.6739,86.6727,108500.0],["2019-12-26",86.9683,87.3918,86.1213,86.6567,124800.0],["2019-12-27",87.0322,87.7274,86.4649,86.8644,113200.0],["2019-12-30",86.9204,87.4877,85.8976,86.0095,100100.0],["2019-12-31",86.0015,86.8884,85.3942,85.602,88800.0],["2020-01-02",86.2971,86.6487,85.1066,86.0015,118000.0],["2020-01-03",84.6431,85.6739,84.0039,85.4821,147600.0],["2020-01-06",84.715,84.7789,83.6922,84.5312,156500.0],["2020-01-07",84.0678,84.6671,82.9491,83.3726,110500.0],["2020-01-08",83.2527,84.707,83.1249,83.8281,89100.0],["2020-01-09",84.3634,84.3634,82.8772,83.6283,79600.0],["2020-01-10",83.4286,84.2116,82.8932,84.1237,93300.0],["2020-01-13",84.0838,86.2572,83.884,86.1373,79300.0],["2020-01-14",85.594,87.4557,85.4821,86.1693,148100.0],["2020-01-15",85.8337,86.7446,85.8257,86.369,120600.0],["2020-01-16",87.272,88.878,86.8165,88.8461,188700.0],["2020-01-17",89.2056,89.3495,87.9991,88.6943,113200.0],["2020-01-21",88.3267,88.4546,86.6807,86.9683,131100.0],["2020-01-22",87.7274,88.0151,86.8964,87.4078,92200.0],["2020-01-23",87.4957,90.564,86.3131,90.4442,155000.0],["2020-01-24",90.5081,90.5081,88.7422,89.6052,92300.0],["2020-01-27",87.8393,89.9328,87.6076,88.6303,113500.0],["2020-01-28",89.5812,90.3004,88.8301,89.1657,93100.0],["2020-01-29",88.8861,89.5093,87.24,87.3279,91000.0],["2020-01-30",86.2412,88.5504,85.8417,88.1509,76200.0],["2020-01-31",87.8712,87.8712,86.0494,86.2731,83800.0],["2020-02-03",86.7126,88.2788,86.7126,87.9272,91300.0],["2020-02-04",89.4294,90.2364,88.3587,89.5333,75300.0],["2020-02-05",89.6931,90.6919,89.6931,90.1166,141100.0],["2020-02-06",90.4522,90.564,89.5173,89.5732,90000.0],["2020-02-07",89.0858,89.1737,87.3119,88.3667,73700.0],["2020-02-10",88.063,92.0183,87.5596,91.7227,172700.0],["2020-02-11",89.9568,90.6519,84.715,85.9296,305800.0],["2020-02-12",86.8645,90.612,86.6168,90.2684,149400.0],["2020-02-13",89.5492,91.7546,89.1977,91.5868,116900.0],["2020-02-14",91.5628,91.5628,88.3826,89.1337,139500.0],["2020-02-18",89.2936,91.0994,89.2936,90.564,82000.0],["2020-02-19",91.1394,91.7866,90.6999,91.4031,65600.0],["2020-02-20",90.9795,93.097,90.4362,92.298,80400.0],["2020-02-21",92.0583,92.4019,89.5173,89.9727,98400.0],["2020-02-24",86.417,87.1361,84.9547,85.2184,98100.0],["2020-02-25",85.2184,85.6179,82.9092,82.9571,107600.0],["2020-02-26",83.3886,85.578,83.1569,83.9399,121500.0],["2020-02-27",81.5747,83.5963,79.0258,79.0258,168100.0],["2020-02-28",76.1732,78.2747,75.8696,77.148,235500.0],["2020-03-02",77.8193,78.834,75.4301,78.8181,158800.0],["2020-03-03",78.89,80.496,75.5739,77.979,134800.0],["2020-03-04",78.8021,79.4813,76.2931,79.4813,105500.0],["2020-03-05",76.6019,77.7279,72.2104,73.1514,246600.0],["2020-03-06",70.1916,74.1407,69.9261,73.5455,205600.0],["2020-03-09",66.532,68.969,65.1405,65.3094,194500.0],["2020-03-10",68.2371,73.0468,65.9529,72.7251,241300.0],["2020-03-11",70.7063,72.2184,67.5293,68.6071,235600.0],["2020-03-12",60.371,64.6499,59.7115,60.6364,215800.0],["2020-03-13",58.875,67.6339,58.875,67.2558,219600.0],["2020-03-16",56.7758,63.1941,55.4487,55.7382,193800.0],["2020-03-17",56.639,59.06,51.7087,58.9876,299200.0],["2020-03-18",54.8213,56.4541,48.6041,53.4862,265400.0],["2020-03-19",53.5103,55.1752,49.0062,50.5183,263900.0],["2020-03-20",50.9124,54.5478,46.6657,47.2126,278700.0],["2020-03-23",47.5182,48.604,44.7112,47.2046,208100.0],["2020-03-24",49.6014,52.8427,47.47,52.2797,207300.0],["2020-03-25",52.6979,55.0465,49.2234,54.025,251000.0],["2020-03-26",54.8535,58.6337,53.8803,55.7624,288700.0],["2020-03-27",53.1323,54.6524,50.1725,53.0679,169600.0],["2020-03-30",53.076,53.6792,50.8561,52.4808,156900.0],["2020-03-31",52.1912,55.3119,52.0304,53.7516,240400.0],["2020-04-01",50.9044,51.1296,48.3065,49.0062,162400.0],["2020-04-02",48.1134,51.7489,47.6711,49.344,135900.0],["2020-04-03",48.8453,49.336,44.4699,45.9177,124900.0],["2020-04-06",48.6523,51.9741,48.6523,51.2583,157300.0],["2020-04-07",53.9446,55.706,51.2824,52.6095,146600.0],["2020-04-08",54.1859,56.7195,51.3146,55.5934,184000.0],["2020-04-09",57.2584,60.7973,55.891,60.2182,126400.0],["2020-04-13",59.4461,59.9528,55.4004,56.7275,101400.0],["2020-04-14",59.245,59.6632,57.5399,58.9474,92100.0],["2020-04-15",56.2691,57.2262,54.9822,55.3119,117500.0],["2020-04-16",55.0867,57.4112,53.6551,57.1458,156000.0],["2020-04-17",59.9447,61.4729,59.0198,60.3469,102500.0],["2020-04-20",58.6578,60.5882,58.312,59.7597,107700.0],["2020-04-21",57.9259,59.5506,57.379,57.9983,86700.0],["2020-04-22",59.2932,60.4997,57.9098,59.7436,92100.0],["2020-04-23",60.3469,62.4783,60.0895,61.5372,85600.0],["2020-04-24",62.5989,64.489,62.0681,64.4569,106000.0],["2020-04-27",65.8403,69.2988,65.792,68.7518,108500.0],["2020-04-28",71.1165,72.0977,69.154,69.3229,129100.0],["2020-04-29",72.0254,75.886,70.4731,72.894,139200.0],["2020-04-30",71.5347,71.9449,69.5722,69.7492,148000.0],["2020-05-01",67.8591,68.7197,64.8751,67.0869,114100.0],["2020-05-04",65.3255,65.969,63.9341,64.3604,131200.0],["2020-05-05",65.2853,70.7626,64.9073,67.9395,150200.0],["2020-05-06",68.6151,69.3068,65.0601,65.8725,107100.0],["2020-05-07",63.6204,67.0306,63.548,66.54,113100.0],["2020-05-08",68.5186,70.4811,67.65,70.3926,169600.0],["2020-05-11",68.3738,70.0789,67.3121,68.8725,136400.0],["2020-05-12",69.4355,71.5428,66.3229,66.3309,138600.0],["2020-05-13",65.6312,65.6312,61.1753,62.0601,123200.0],["2020-05-14",60.0252,65.2129,58.119,64.6821,196400.0],["2020-05-15",65.1888,70.6098,64.5534,69.6688,197800.0],["2020-05-18",73.8994,75.7734,73.3283,74.0844,144500.0],["2020-05-19",73.3042,76.264,72.3712,72.4838,95500.0],["2020-05-20",74.8404,76.8351,73.3203,74.4463,157000.0],["2020-05-21",74.9691,76.5455,74.39,75.8217,140500.0],["2020-05-22",76.9236,76.9236,74.8083,76.4571,69800.0],["2020-05-26",80.2775,81.5242,79.2802,80.0443,99500.0],["2020-05-27",82.6985,84.114,80.4786,83.5832,144000.0],["2020-05-28",85.2481,85.2883,79.618,80.2614,113200.0],["2020-05-29",79.1434,81.1059,77.5992,79.5697,199200.0],["2020-06-01",80.1086,81.5724,78.9826,79.1273,134800.0],["2020-06-02",80.4303,82.4491,79.8593,80.6555,107800.0],["2020-06-03",82.9076,86.0202,82.9076,84.3875,93000.0],["2020-06-04",83.4163,89.1706,83.1816,88.6607,144700.0],["2020-06-05",93.6461,96.4706,92.4078,93.897,283400.0],["2020-06-08",95.4994,97.6279,94.9977,96.3249,229600.0],["2020-06-09",94.2531,96.9481,93.9536,94.852,121400.0],["2020-06-10",94.1155,96.6325,93.0715,94.7225,126400.0],["2020-06-11",89.9799,91.5418,88.7902,90.1498,242600.0],["2020-06-12",94.8439,95.1757,87.3496,90.0365,130700.0],["2020-06-15",86.7912,96.1064,86.0142,95.2324,161200.0],["2020-06-16",98.7367,98.7367,93.9374,96.3411,182000.0],["2020-06-17",96.6325,98.1864,95.1514,95.9041,248300.0],["2020-06-18",94.4473,96.1793,93.0796,95.2081,88500.0],["2020-06-19",95.9769,95.9769,91.9627,92.8125,301600.0],["2020-06-22",92.2541,94.2936,90.4169,93.6137,117400.0],["2020-06-23",95.0462,95.1676,92.5212,93.9213,81200.0],["2020-06-24",92.3755,93.7108,89.3891,89.7452,121500.0],["2020-06-25",89.211,92.4078,89.211,92.0922,163000.0],["2020-06-26",91.809,91.809,87.3253,87.4872,251600.0],["2020-06-29",89.0006,92.9096,88.4017,92.246,113600.0],["2020-06-30",91.898,94.3988,91.1777,93.0553,113300.0],["2020-07-01",92.9825,94.1155,91.4933,93.0715,109100.0],["2020-07-02",95.7341,96.6972,92.1488,92.6344,103000.0],["2020-07-06",94.3097,95.03,91.4367,91.8575,77900.0],["2020-07-07",90.6192,91.7361,89.0734,89.6157,92800.0],["2020-07-08",89.0977,90.4169,87.8514,89.3243,123300.0],["2020-07-09",88.7578,89.5833,85.3182,86.1599,120100.0],["2020-07-10",86.9611,88.2641,86.5241,88.1427,145500.0],["2020-07-13",89.47,91.5095,87.6005,88.0699,70800.0],["2020-07-14",87.6248,91.639,87.6248,91.5904,109900.0],["2020-07-15",98.4372,99.4974,95.6046,96.2764,236900.0],["2020-07-16",95.37,97.5227,95.0786,96.1874,90700.0],["2020-07-17",96.3249,97.1909,94.6739,96.0741,108800.0],["2020-07-20",95.3295,97.4985,94.8358,96.7296,70000.0],["2020-07-21",97.9274,98.5667,96.6568,97.3042,110100.0],["2020-07-22",96.5515,99.9587,96.5515,99.4732,77700.0],["2020-07-23",99.3437,100.6143,95.896,97.6441,115100.0],["2020-07-24",97.0452,97.0452,94.7063,94.7063,100200.0],["2020-07-27",94.771,99.1818,94.771,98.3725,114000.0],["2020-07-28",98.0164,99.0361,96.6972,96.8105,107900.0],["2020-07-29",97.199,100.7519,97.199,99.6755,105300.0],["2020-07-30",97.8707,100.9623,97.547,100.4686,182300.0],["2020-07-31",99.9426,101.9659,99.8697,101.8121,187300.0],["2020-08-03",102.6214,106.0853,102.3867,105.8182,142800.0],["2020-08-04",106.5628,106.5952,98.7448,103.2608,266300.0],["2020-08-05",104.6204,104.6204,101.8849,103.6735,213900.0],["2020-08-06",103.4874,103.8597,99.4651,99.546,128600.0],["2020-08-07",98.939,101.893,98.939,101.5855,116600.0],["2020-08-10",101.4074,104.7661,101.4074,103.0989,116500.0],["2020-08-11",104.5395,105.0089,101.3427,101.8768,139600.0],["2020-08-12",103.4469,104.2158,100.2825,101.2051,154100.0],["2020-08-13",100.3958,104.6285,100.3958,102.6052,123700.0],["2020-08-14",101.3913,103.6169,101.3022,102.7266,74600.0],["2020-08-17",103.2365,104.5395,102.7914,103.6897,84100.0],["2020-08-18",104.1106,104.5395,101.2051,101.545,71800.0],["2020-08-19",101.3022,103.9082,100.5819,101.1404,103200.0],["2020-08-20",100.1044,101.286,99.5622,99.8536,48200.0],["2020-08-21",98.7448,99.8535,97.9597,98.6315,116200.0],["2020-08-24",99.8131,100.242,98.3239,99.3032,77400.0],["2020-08-25",99.8859,100.2744,95.4994,96.4383,127100.0],["2020-08-26",96.7782,98.8986,96.2683,97.8626,106300.0],["2020-08-27",98.5425,98.5425,96.1469,97.2637,100400.0],["2020-08-28",97.3204,98.413,96.2764,96.6163,59900.0],["2020-08-31",96.2197,96.3492,91.9142,91.9627,172700.0],["2020-09-01",91.3719,94.1479,90.2712,94.1236,108600.0],["2020-09-02",93.8403,95.1757,91.7766,94.8277,97500.0],["2020-09-03",94.9987,94.9987,90.9587,91.8465,99000.0],["2020-09-04",93.5489,93.7362,89.2237,91.1705,73400.0],["2020-09-08",89.5902,91.3904,88.0589,89.0771,109300.0],["2020-09-09",89.9894,90.9994,89.3785,89.9731,87900.0],["2020-09-10",90.2826,90.4211,88.3033,88.8898,73500.0],["2020-09-11",89.5333,90.2419,86.4951,86.8942,105800.0],["2020-09-14",87.6191,90.2826,87.5132,89.5903,70600.0],["2020-09-15",90.1604,90.2582,86.5521,86.6172,85800.0],["2020-09-16",86.4543,86.5276,84.4424,85.6968,191600.0],["2020-09-17",84.2795,87.7657,83.2125,86.7068,145400.0],["2020-09-18",87.2363,88.3766,85.9738,87.3747,474700.0],["2020-09-21",85.2162,85.6235,82.8297,84.8253,136900.0],["2020-09-22",86.1937,88.2544,84.1085,87.7331,123800.0],["2020-09-23",87.4725,88.2707,85.0615,85.1674,252900.0],["2020-09-24",85.2814,85.7538,83.7745,84.6949,135600.0],["2020-09-25",86.9919,89.4599,85.5013,86.267,198000.0],["2020-09-28",87.668,88.8002,84.923,85.7864,243900.0],["2020-09-29",85.6724,88.0345,84.7357,85.0452,103600.0],["2020-09-30",85.0126,89.9894,85.0126,86.5765,462800.0],["2020-10-01",87.3666,90.8528,87.277,90.5677,266800.0],["2020-10-02",88.7839,92.4574,88.7839,91.7487,85900.0],["2020-10-05",92.6366,95.6992,92.6366,95.4712,92700.0],["2020-10-06",96.6522,98.5582,94.787,95.1617,116700.0],["2020-10-07",96.2205,97.7356,95.3083,96.921,131600.0],["2020-10-08",97.9799,98.1917,94.2249,94.4774,61000.0],["2020-10-09",95.1372,96.2531,94.6811,96.0821,68900.0],["2020-10-12",96.2043,97.0106,94.6566,96.1472,78700.0],["2020-10-13",95.1779,97.9473,94.6566,97.5482,101600.0],["2020-10-14",97.2143,98.3465,95.0883,95.3001,94400.0],["2020-10-15",93.6385,96.2694,93.2638,96.0088,153000.0],["2020-10-16",96.0739,96.8966,95.1128,95.5934,56600.0],["2020-10-19",95.7725,96.5301,95.0639,95.7888,91600.0],["2020-10-20",96.6441,100.1303,96.6441,97.5564,63300.0],["2020-10-21",98.1265,99.3076,92.7751,92.8239,92800.0],["2020-10-22",93.6711,94.2168,92.0013,92.2293,109400.0],["2020-10-23",92.2945,93.8584,89.8835,91.5126,102200.0],["2020-10-26",89.8916,91.0727,88.5965,90.136,59500.0],["2020-10-27",89.8591,91.9768,89.5658,89.6717,71800.0],["2020-10-28",87.1955,90.0545,86.3484,89.1097,76100.0],["2020-10-29",89.1667,91.8139,88.3603,91.2682,99500.0],["2020-10-30",90.7795,91.032,88.1486,89.3215,161300.0],["2020-11-02",90.6899,94.844,89.5984,92.2538,124700.0],["2020-11-03",94.0213,96.7011,93.0357,95.8621,126400.0],["2020-11-04",93.9154,96.3671,93.9154,96.2857,117500.0],["2020-11-05",97.5645,101.4743,97.5645,100.5213,122000.0],["2020-11-06",101.3114,101.849,97.703,98.6397,120900.0],["2020-11-09",103.0789,106.394,91.6673,92.1072,253900.0],["2020-11-10",93.1661,96.7174,91.9768,95.3734,273400.0],["2020-11-11",96.4323,98.4605,94.3227,98.3302,65200.0],["2020-11-12",98.208,98.208,93.3208,94.844,102400.0],["2020-11-13",96.0332,97.7356,95.463,97.0269,60200.0],["2020-11-16",98.151,101.0914,96.693,101.0833,131500.0],["2020-11-17",101.1566,103.592,98.7049,102.7205,162800.0],["2020-11-18",102.7368,102.7368,100.7493,101.5394,156400.0],["2020-11-19",101.2788,102.5739,100.733,102.1829,115500.0],["2020-11-20",101.4417,103.9179,100.9285,103.4699,123800.0],["2020-11-23",104.2355,107.1027,102.5413,106.109,122800.0],["2020-11-24",107.1108,109.7581,105.889,107.5751,221800.0],["2020-11-25",105.3759,105.7587,103.421,103.6572,102000.0],["2020-11-27",103.4699,104.9523,102.6472,104.1704,34800.0],["2020-11-30",103.3314,105.0256,101.4661,102.4517,108600.0],["2020-12-01",104.1052,106.4429,103.0382,105.5876,101600.0],["2020-12-02",105.4818,105.6202,103.2988,103.6328,149100.0],["2020-12-03",103.6492,105.5992,102.7561,103.854,57900.0],["2020-12-04",104.8127,106.689,103.6983,105.9434,75100.0],["2020-12-07",105.4272,107.2626,105.3944,106.9102,96100.0],["2020-12-08",106.222,108.3441,104.321,107.5247,148100.0],["2020-12-09",108.6882,109.1553,105.7467,106.1892,91900.0],["2020-12-10",104.6488,106.1728,103.9032,104.829,56300.0],["2020-12-11",103.9605,105.6976,103.9605,104.7963,85200.0],["2020-12-14",105.9516,105.9516,104.149,104.8045,96000.0],["2020-12-15",106.3203,108.9095,104.5833,108.7374,154600.0],["2020-12-16",109.3847,109.778,106.5251,106.8529,99700.0],["2020-12-17",106.8529,110.3024,104.616,109.778,108400.0],["2020-12-18",109.7452,112.1459,108.6554,109.9091,408300.0],["2020-12-21",107.3199,109.9992,106.7218,109.5158,146900.0],["2020-12-22",109.4175,111.6379,108.9177,109.0488,74800.0],["2020-12-23",109.4093,110.9415,108.7702,110.2778,67000.0],["2020-12-24",111.1299,111.1299,109.4748,110.0238,27100.0],["2020-12-28",111.556,112.023,109.7944,109.9664,98000.0],["2020-12-29",110.8677,110.8677,107.0577,108.1065,86700.0],["2020-12-30",108.5981,110.1057,108.1147,108.9094,64400.0],["2020-12-31",108.9094,108.9094,106.14,106.2547,64800.0],["2021-01-04",107.0495,107.0823,104.616,105.2141,89500.0],["2021-01-05",104.8782,108.4014,104.6979,107.8607,111100.0],["2021-01-06",109.6387,115.1448,108.8685,113.5061,200100.0],["2021-01-07",114.4729,116.3902,112.5393,116.3001,149900.0],["2021-01-08",116.9965,117.2751,111.9739,113.8912,126400.0],["2021-01-11",112.3344,115.5627,112.3344,114.0878,86100.0],["2021-01-12",115.0301,118.8319,114.096,118.6844,84200.0],["2021-01-13",118.6516,118.6516,115.6282,116.0297,100100.0],["2021-01-14",117.3489,121.1344,116.3903,120.3396,117700.0],["2021-01-15",118.0699,118.963,115.5053,116.1198,122100.0],["2021-01-19",117.2424,119.1515,115.9642,118.1355,91200.0],["2021-01-20",118.8975,120.2248,117.2014,117.734,113300.0],["2021-01-21",118.3895,119.8233,116.7835,116.8736,73200.0],["2021-01-22",115.3332,116.7999,115.1202,115.3988,97000.0],["2021-01-25",114.3336,115.1448,109.7042,112.5392,337000.0],["2021-01-26",113.2275,113.4815,110.1057,112.572,129300.0],["2021-01-27",109.483,110.5973,106.7791,107.8607,135000.0],["2021-01-28",109.3109,109.9091,106.8447,108.2785,117200.0],["2021-01-29",107.8525,109.1389,105.6238,106.0089,149100.0],["2021-02-01",106.6644,108.68,105.0011,107.7951,148700.0],["2021-02-02",108.8931,112.8096,108.0901,111.8428,161300.0],["2021-02-03",111.9493,113.2111,109.8107,112.3835,111900.0],["2021-02-04",112.5556,115.8576,112.3508,114.0551,94400.0],["2021-02-05",115.9314,118.1683,114.7024,117.8815,124300.0],["2021-02-08",118.8401,124.4937,117.9306,123.6252,154200.0],["2021-02-09",120.4461,124.4773,114.7679,123.5924,149100.0],["2021-02-10",123.83,125.3295,116.128,116.7589,199000.0],["2021-02-11",117.9716,120.1921,116.5787,118.1764,148200.0],["2021-02-12",117.734,120.9213,117.1358,119.7824,90800.0],["2021-02-16",120.7328,120.7328,116.677,116.9883,75900.0],["2021-02-17",115.071,119.2826,115.071,117.6274,131900.0],["2021-02-18",116.6606,117.5045,114.9153,117.1686,190500.0],["2021-02-19",117.8978,120.995,117.3816,120.6673,434200.0],["2021-02-22",119.5202,125.69,118.8237,124.5183,246100.0],["2021-02-23",122.7485,125.8784,119.8971,124.6822,140000.0],["2021-02-24",125.6408,126.8207,124.1987,125.3295,173700.0],["2021-02-25",124.6985,125.7309,117.1031,117.1031,157800.0],["2021-02-26",117.8323,118.6107,115.2841,115.4808,144600.0],["2021-03-01",117.5045,119.1187,116.5787,117.611,290700.0],["2021-03-02",116.9884,117.6275,112.2525,112.4655,283300.0],["2021-03-03",113.1701,115.9396,111.6298,112.1132,127300.0],["2021-03-04",111.7772,112.5228,104.0752,107.959,215800.0],["2021-03-05",109.6387,110.8104,107.1233,110.0975,197600.0],["2021-03-08",110.8513,114.5139,109.9173,111.3266,178100.0],["2021-03-09",113.5061,113.7929,111.0398,112.1705,164500.0],["2021-03-10",113.3832,117.1277,113.0145,115.5545,128300.0],["2021-03-11",117.1031,119.7144,116.5677,119.2201,134100.0],["2021-03-12",119.4261,120.1262,118.4458,119.3354,140100.0],["2021-03-15",117.8857,120.777,116.8725,120.5216,124000.0],["2021-03-16",121.0653,121.0653,117.7539,118.6353,90200.0],["2021-03-17",118.0751,120.3075,117.9351,120.0768,171900.0],["2021-03-18",119.7638,120.3981,117.2349,117.8198,133500.0],["2021-03-19",117.4903,117.7292,113.2398,114.393,353500.0],["2021-03-22",114.4177,115.0602,111.2051,112.5725,58300.0],["2021-03-23",110.6532,111.79,106.9958,107.7701,120000.0],["2021-03-24",109.8542,110.9745,103.8327,104.0386,126700.0],["2021-03-25",102.8936,107.3171,101.7403,106.6663,118100.0],["2021-03-26",107.7537,109.3847,105.752,108.4209,97300.0],["2021-03-29",107.4324,109.6647,105.3154,105.5131,116900.0],["2021-03-30",105.4472,110.2496,104.1209,109.9777,198400.0],["2021-03-31",110.8674,112.0783,108.9645,108.9645,146900.0],["2021-04-01",109.7306,112.416,109.0964,112.2678,78400.0],["2021-04-05",113.6351,114.4095,111.2875,112.8773,75900.0],["2021-04-06",112.8444,115.3074,112.1113,114.1459,151100.0],["2021-04-07",114.3518,114.8708,110.5791,112.0289,129500.0],["2021-04-08",112.3254,112.935,110.0766,112.8608,91800.0],["2021-04-09",112.8526,113.2645,110.6697,111.6911,119900.0],["2021-04-12",111.9135,114.4918,110.645,113.5692,69600.0],["2021-04-13",113.0009,114.5825,110.4638,112.5561,59400.0],["2021-04-14",113.2233,117.1772,113.2233,116.8478,127200.0],["2021-04-15",117.7127,117.7127,113.6516,114.4589,79500.0],["2021-04-16",116.2958,119.113,114.4919,118.1493,118600.0],["2021-04-19",118.6517,119.4178,115.9087,117.5974,95200.0],["2021-04-20",116.3206,118.0257,113.7505,114.9696,129700.0],["2021-04-21",114.8378,118.347,114.8378,117.6633,88800.0],["2021-04-22",118.4623,120.0027,116.6995,118.0751,67100.0],["2021-04-23",118.6517,122.0538,118.1575,121.0653,91600.0],["2021-04-26",122.3174,126.3949,122.3174,125.8018,106300.0],["2021-04-27",127.0539,127.8612,124.8463,125.6371,142900.0],["2021-04-28",124.8381,126.848,123.5366,125.4394,63500.0],["2021-04-29",126.4196,129.0062,123.2153,124.2285,72300.0],["2021-04-30",122.7293,123.4377,120.4475,120.6782,150900.0],["2021-05-03",122.0126,123.1494,121.3619,122.3998,167100.0],["2021-05-04",122.6963,124.6239,119.9203,123.6931,172600.0],["2021-05-05",125.4064,125.9913,119.7144,119.7144,164700.0],["2021-05-06",119.978,121.0159,117.6962,120.0192,134000.0],["2021-05-07",119.8956,121.4278,119.8956,120.6205,80200.0],["2021-05-10",115.1838,115.1838,106.0897,107.0205,712200.0],["2021-05-11",106.0238,108.7916,104.7964,108.7916,996300.0],["2021-05-12",108.1902,112.5396,107.9019,109.2611,532600.0],["2021-05-13",109.7718,113.0256,109.7718,112.4242,410000.0],["2021-05-14",113.6352,117.7869,112.0371,117.5644,317100.0],["2021-05-17",116.2547,117.9433,114.4754,117.3502,231700.0],["2021-05-18",117.9351,117.9351,113.7834,113.9399,235500.0],["2021-05-19",112.243,113.9235,111.2051,112.8691,124100.0],["2021-05-20",112.8444,113.6269,111.1969,113.5445,123400.0],["2021-05-21",115.4639,116.543,114.113,116.2547,165100.0],["2021-05-24",117.202,118.4046,115.7604,117.2761,343100.0],["2021-05-25",117.688,119.2448,116.3206,118.5282,157200.0],["2021-05-26",119.4178,121.5596,118.9071,120.8264,223200.0],["2021-05-27",122.2844,123.2318,120.5628,122.7375,155600.0],["2021-05-28",123.4789,123.4789,120.7441,122.7788,84800.0],["2021-06-01",123.1576,126.708,122.5069,124.9204,164100.0],["2021-06-02",125.2499,125.8348,121.9138,124.2202,419100.0],["2021-06-03",124.3362,124.3362,122.0242,123.9302,209700.0],["2021-06-04",124.9246,126.0848,123.781,125.7533,174900.0],["2021-06-07",126.2505,126.6234,124.2534,125.4136,173100.0],["2021-06-08",125.629,125.629,120.9801,121.5187,237800.0],["2021-06-09",121.5767,122.8529,117.7233,117.8559,191100.0],["2021-06-10",118.494,119.2647,114.4832,114.7152,176900.0],["2021-06-11",114.8063,115.8588,114.3257,114.6406,126400.0],["2021-06-14",114.3174,114.3174,110.8618,113.6627,401800.0],["2021-06-15",113.9445,114.2843,112.2291,113.1573,445400.0],["2021-06-16",113.1075,113.9776,110.2983,111.0524,248600.0],["2021-06-17",109.3536,109.8425,103.8179,106.7846,429900.0],["2021-06-18",104.5886,106.7432,103.7931,104.3483,295000.0],["2021-06-21",105.409,106.9836,104.9864,106.5195,281500.0],["2021-06-22",106.5278,107.3316,104.05,105.5997,338500.0],["2021-06-23",105.8151,106.9587,103.6522,106.0803,421500.0],["2021-06-24",106.7598,108.2266,105.3427,107.4891,225100.0],["2021-06-25",107.7708,109.337,105.6411,107.9283,527100.0],["2021-06-28",107.1659,108.1106,105.1936,106.3537,247700.0],["2021-06-29",106.5443,108.5581,106.0306,106.7515,204100.0],["2021-06-30",106.3952,109.047,106.2377,108.9061,185900.0],["2021-07-01",110.0331,112.9584,109.0967,112.4197,155700.0],["2021-07-02",112.3783,112.3783,108.1686,108.2431,144800.0],["2021-07-06",108.5581,108.5581,105.5499,107.6051,139300.0],["2021-07-07",107.0581,108.5746,106.246,108.0443,79400.0],["2021-07-08",105.8234,109.0221,104.4312,106.3869,116300.0],["2021-07-09",107.9614,110.638,107.9614,110.58,169500.0],["2021-07-12",110.2237,111.7651,109.5276,111.2927,117600.0],["2021-07-13",110.5552,111.7816,110.0663,110.8369,110000.0],["2021-07-14",111.1104,111.7071,109.4696,110.5303,98500.0],["2021-07-15",111.7485,112.08,109.4945,111.0192,117900.0],["2021-07-16",112.2126,112.4198,110.2154,110.2237,182700.0],["2021-07-19",108.6492,110.9447,107.1244,109.0718,129000.0],["2021-07-20",109.8508,116.762,109.8508,115.3284,196300.0],["2021-07-21",116.5632,118.1957,116.1074,116.8946,94600.0],["2021-07-22",117.193,117.9885,115.7428,116.1074,132300.0],["2021-07-23",116.8781,118.6183,116.8781,118.378,71500.0],["2021-07-26",118.9415,120.1845,118.6183,119.7205,90400.0],["2021-07-27",119.3641,120.806,118.2454,119.5547,72500.0],["2021-07-28",120.7646,122.2894,119.331,121.5187,80400.0],["2021-07-29",122.1983,124.7672,121.4359,124.2451,123900.0],["2021-07-30",123.897,125.9108,120.168,120.8392,268100.0],["2021-08-02",121.759,125.0489,120.4165,120.8226,119600.0],["2021-08-03",118.4857,122.8943,111.4833,118.7261,420100.0],["2021-08-04",116.8864,119.6873,116.2648,119.331,130000.0],["2021-08-05",120.284,120.7978,118.2122,119.8033,78600.0],["2021-08-06",120.2591,122.2811,119.6708,122.2563,82700.0],["2021-08-09",122.2728,122.2728,118.5189,118.6929,75000.0],["2021-08-10",118.494,123.2673,117.5245,123.0269,126900.0],["2021-08-11",122.596,125.1318,122.0491,125.1318,71800.0],["2021-08-12",125.6539,125.6539,123.5822,124.0794,48900.0],["2021-08-13",124.8583,124.8583,120.8475,121.3033,72000.0],["2021-08-16",120.7812,122.596,119.4055,122.1982,47400.0],["2021-08-17",120.4083,121.6016,118.5686,121.2618,114700.0],["2021-08-18",121.3861,122.2563,115.6516,116.1074,157100.0],["2021-08-19",114.7898,116.1322,113.9859,114.8063,74500.0],["2021-08-20",114.9058,118.1128,113.5468,117.6239,64700.0],["2021-08-23",118.3366,118.552,116.9361,116.9692,73900.0],["2021-08-24",117.9719,119.7288,117.7151,119.1072,49700.0],["2021-08-25",119.2564,120.8972,118.5934,120.226,71700.0],["2021-08-26",121.2121,121.2121,117.1018,117.425,58300.0],["2021-08-27",118.5023,120.6983,117.6736,119.5464,118900.0],["2021-08-30",119.4387,120.7978,118.4194,118.6183,64800.0],["2021-08-31",118.3366,119.5713,116.0245,117.3919,73800.0],["2021-09-01",117.7979,118.3117,116.0991,116.9775,56500.0],["2021-09-02",118.1785,118.3453,116.769,117.2861,74600.0],["2021-09-03",116.7607,116.7607,112.8075,113.8083,147800.0],["2021-09-07",114.0668,114.734,111.6232,111.9068,139200.0],["2021-09-08",110.8392,110.8726,108.3122,108.7042,142400.0],["2021-09-09",109.5882,111.0477,108.3956,110.0302,89700.0],["2021-09-10",110.7225,112.3404,108.6541,108.8543,92200.0],["2021-09-13",110.2221,110.564,108.4373,110.4306,66200.0],["2021-09-14",110.3805,110.6391,107.8618,109.0711,149900.0],["2021-09-15",109.0712,111.1729,108.8794,110.2638,142500.0],["2021-09-16",110.1303,110.6974,109.1462,109.7467,86900.0],["2021-09-17",110.3305,110.7225,107.9452,110.4139,364100.0],["2021-09-20",107.5866,109.2546,104.2506,105.0262,196400.0],["2021-09-21",105.6267,106.5358,102.5742,102.7494,103300.0],["2021-09-22",103.4166,105.9103,103.4166,104.409,75100.0],["2021-09-23",105.6601,108.5874,104.9678,107.2614,92100.0],["2021-09-24",107.0862,108.7459,106.1938,107.3031,91300.0],["2021-09-27",107.8034,110.147,107.0612,109.68,90600.0],["2021-09-28",109.5298,112.3154,109.5298,111.8567,135400.0],["2021-09-29",112.6824,114.609,112.4822,113.0994,108100.0],["2021-09-30",113.2162,113.458,111.5982,112.2821,162700.0],["2021-10-01",112.9409,115.4513,111.006,114.4588,174600.0],["2021-10-04",115.493,116.2102,113.4664,114.6256,89100.0],["2021-10-05",114.3337,114.3337,112.9993,113.4663,241900.0],["2021-10-06",112.232,113.875,110.9226,113.3079,115400.0],["2021-10-07",114.0501,115.5764,112.9326,114.1335,81900.0],["2021-10-08",113.7999,115.2177,113.483,114.4254,51900.0],["2021-10-11",114.4588,115.518,114.1085,114.8258,52400.0],["2021-10-12",114.9759,115.5097,113.9084,115.3512,90200.0],["2021-10-13",115.8099,116.4271,114.3587,116.327,93400.0],["2021-10-14",117.4195,118.7623,117.0276,117.6447,215900.0],["2021-10-15",119.6547,119.6547,117.5696,118.6372,298600.0],["2021-10-18",117.6948,117.97,115.493,116.1685,166900.0],["2021-10-19",116.7023,116.7023,114.4171,115.9016,83800.0],["2021-10-20",115.4179,116.4187,114.3837,115.9934,78300.0],["2021-10-21",116.5939,116.9775,115.0843,116.3603,133900.0],["2021-10-22",116.4938,117.7782,116.1769,116.7273,202700.0],["2021-10-25",116.7273,117.7532,116.0017,116.8024,145700.0],["2021-10-26",116.7523,116.8191,114.4588,116.4437,235000.0],["2021-10-27",116.3854,116.6439,113.2829,114.217,125600.0],["2021-10-28",115.3178,117.5446,114.7924,117.1943,141700.0],["2021-10-29",118.0367,118.9541,115.5847,116.4604,170900.0],["2021-11-01",116.8691,120.2969,116.0935,118.4037,195300.0],["2021-11-02",118.0534,119.4378,115.3178,118.7372,269800.0],["2021-11-03",119.4712,126.4685,118.02,124.6837,276400.0],["2021-11-04",125.7429,125.9347,123.4828,124.8839,174700.0],["2021-11-05",126.7687,127.2608,124.7421,125.6178,172000.0],["2021-11-08",125.9931,126.8104,124.7004,125.6428,172100.0],["2021-11-09",125.7929,126.6436,124.9589,125.426,101200.0],["2021-11-10",125.0507,130.2549,124.2834,126.9355,287500.0],["2021-11-11",126.9939,128.0197,126.0098,127.486,123000.0],["2021-11-12",128.4451,129.4459,126.4017,128.32,87800.0],["2021-11-15",129.3291,129.3291,128.0531,128.4868,75700.0],["2021-11-16",128.5201,129.4042,127.6194,128.6703,118300.0],["2021-11-17",128.4367,129.4792,126.1265,128.4117,134300.0],["2021-11-18",128.9038,129.0956,126.3184,128.6119,70600.0],["2021-11-19",127.561,131.656,126.9855,130.8637,147100.0],["2021-11-22",131.7727,136.218,131.6727,134.6167,195300.0],["2021-11-23",134.4832,134.4832,131.3807,131.7977,142500.0],["2021-11-24",131.3557,132.8069,130.7636,132.0897,77500.0],["2021-11-26",129.0456,131.1222,127.6694,130.2465,106100.0],["2021-11-29",131.4642,132.5567,125.868,127.0356,177000.0],["2021-11-30",126.8354,128.3533,125.843,126.9939,167900.0],["2021-12-01",130.013,131.6643,127.6361,128.0531,157900.0],["2021-12-02",129.0011,132.0463,127.9105,132.0296,115900.0],["2021-12-03",132.7427,132.7427,128.8501,129.8232,169200.0],["2021-12-06",131.5598,135.1001,129.2276,134.7393,113500.0],["2021-12-07",135.8467,136.2913,132.7175,133.9339,213100.0],["2021-12-08",134.7477,136.4088,133.1789,134.4457,193900.0],["2021-12-09",133.1537,135.1168,132.9188,133.6151,154200.0],["2021-12-10",134.1101,134.2275,132.5497,133.9003,142700.0],["2021-12-13",133.6319,134.538,132.5917,132.5917,154200.0],["2021-12-14",132.4239,133.9759,130.7712,131.9289,237700.0],["2021-12-15",131.7695,131.7695,127.038,131.3752,240800.0],["2021-12-16",132.6,132.6,130.1168,130.5195,219800.0],["2021-12-17",131.8114,132.3232,126.5682,126.8031,691300.0],["2021-12-20",125.4776,125.7545,119.4122,119.4122,299300.0],["2021-12-21",120.1421,122.8518,120.1421,122.2645,235600.0],["2021-12-22",122.6336,124.2192,122.382,123.1538,119800.0],["2021-12-23",124.0766,126.6689,122.7931,125.7377,115800.0],["2021-12-27",125.8719,128.1789,124.6471,127.8685,130600.0],["2021-12-28",127.793,129.7645,127.491,128.4054,88400.0],["2021-12-29",128.4306,129.8316,127.6672,129.7561,85100.0],["2021-12-30",130.595,131.996,130.0413,131.4256,84900.0],["2021-12-31",130.8551,130.9222,128.7242,130.7628,105100.0],["2022-01-03",131.9457,133.4725,131.0816,133.0363,112900.0],["2022-01-04",133.8165,135.1587,132.2057,132.3148,114900.0],["2022-01-05",132.5749,133.7158,127.147,127.3987,188400.0],["2022-01-06",127.5581,132.038,126.6353,131.1991,121900.0],["2022-01-07",130.8383,132.5497,127.3903,127.7511,102000.0],["2022-01-10",126.6018,127.1219,124.6051,126.5263,82300.0],["2022-01-11",127.2309,127.2309,122.6504,123.7242,162300.0],["2022-01-12",124.1857,125.7041,122.9944,123.9592,156000.0],["2022-01-13",125.1253,126.0565,123.1622,124.4709,80700.0],["2022-01-14",123.4306,124.3031,119.6722,121.1655,158800.0],["2022-01-18",119.8484,120.4357,112.9777,113.3887,243100.0],["2022-01-19",113.9592,115.7125,110.6203,110.9307,175300.0],["2022-01-20",111.3501,112.5917,103.8082,104.1354,329600.0],["2022-01-21",103.6656,104.2109,99.4962,99.5549,387000.0],["2022-01-24",97.8771,107.5079,96.5348,107.0045,326400.0],["2022-01-25",104.8821,104.8821,100.6875,101.7948,235100.0],["2022-01-26",104.0935,104.7059,98.4224,99.2277,185400.0],["2022-01-27",100.2009,101.2327,96.5264,96.862,124300.0],["2022-01-28",96.862,101.4005,95.2009,101.0901,323100.0],["2022-01-31",100.3351,103.4475,100.117,103.3301,156600.0],["2022-02-01",103.372,104.8988,101.2411,104.429,129600.0],["2022-02-02",104.4291,105.0247,101.3922,101.9878,138100.0],["2022-02-03",100.6035,103.8166,100.6035,102.0633,148700.0],["2022-02-04",100.9391,102.7093,98.2714,100.2177,241500.0],["2022-02-07",100.268,101.5096,98.3552,99.8653,124900.0],["2022-02-08",99.966,103.4894,99.6472,102.7847,117800.0],["2022-02-09",104.731,105.6119,103.6405,105.3099,169700.0],["2022-02-10",105.3938,109.6807,104.1858,104.2864,256000.0],["2022-02-11",104.9575,105.9223,102.2898,102.9777,128800.0],["2022-02-14",103.2294,105.7042,101.9626,105.3435,283000.0],["2022-02-15",107.2478,109.0683,105.7713,108.5817,185700.0],["2022-02-16",107.2562,108.6404,106.0398,107.4324,152400.0],["2022-02-17",106.5934,106.6941,104.0347,104.7898,238600.0],["2022-02-18",103.9425,105.7042,103.1791,103.8082,113800.0],["2022-02-22",102.8435,104.6723,100.5784,101.4509,110300.0],["2022-02-23",102.4156,102.4156,97.1975,97.8854,121500.0],["2022-02-24",94.7143,102.0549,94.1858,101.8452,256000.0],["2022-02-25",101.9626,104.5968,100.5448,103.5146,125300.0],["2022-02-28",101.8284,104.7814,101.4257,104.4626,154100.0],["2022-03-01",103.523,104.8904,101.1824,102.4072,154600.0],["2022-03-02",103.0113,105.9559,102.0381,105.3267,93400.0],["2022-03-03",106.1237,106.1237,101.9291,104.6136,133300.0],["2022-03-04",102.8602,104.2109,99.4207,100.5113,123200.0],["2022-03-07",101.2328,101.2328,92.315,92.4996,144300.0],["2022-03-08",93.9593,96.8284,91.9375,95.2596,186300.0],["2022-03-09",98.6321,101.5096,97.9358,100.7378,168100.0],["2022-03-10",98.1428,98.9627,96.7397,98.6331,89300.0],["2022-03-11",100.4166,100.4166,95.4803,97.2384,149800.0],["2022-03-14",98.4556,98.9796,95.3873,96.875,139600.0],["2022-03-15",97.9315,102.0733,97.2215,101.8704,213600.0],["2022-03-16",102.293,104.9472,100.2729,102.8425,159800.0],["2022-03-17",101.4816,102.2762,99.8334,102.2762,156000.0],["2022-03-18",101.8282,105.7755,100.9068,105.7755,267700.0],["2022-03-21",105.1078,106.6208,101.9803,103.1045,183500.0],["2022-03-22",103.6877,105.784,101.9127,103.8145,150000.0],["2022-03-23",102.2846,103.2482,95.0407,95.252,403400.0],["2022-03-24",96.0466,96.9679,93.9166,94.1279,210200.0],["2022-03-25",93.4009,94.1532,88.5492,88.938,386000.0],["2022-03-28",89.293,89.293,86.1824,87.1968,450800.0],["2022-03-29",89.3775,94.6688,89.3775,93.6545,403600.0],["2022-03-30",93.1136,93.756,89.8593,90.0115,156500.0],["2022-03-31",90.0199,91.6344,87.4081,87.7462,257000.0],["2022-04-01",92.3444,92.3444,88.845,91.1526,265300.0],["2022-04-04",91.7611,93.0628,89.9016,90.6708,228700.0],["2022-04-05",89.8762,91.516,88.6083,88.659,256600.0],["2022-04-06",87.3404,88.8196,85.6499,86.343,200400.0],["2022-04-07",85.7091,87.5349,83.8749,86.5882,251400.0],["2022-04-08",86.2585,88.6506,85.5823,85.6077,122400.0],["2022-04-11",84.0017,89.4959,84.0017,88.7943,199300.0],["2022-04-12",90.0368,91.6597,86.7149,86.8417,143000.0],["2022-04-13",87.6194,90.5355,87.1376,89.8762,193600.0],["2022-04-14",89.7241,91.068,87.7631,88.0589,135600.0],["2022-04-18",87.2475,89.4874,86.6304,88.6929,135000.0],["2022-04-19",89.1409,93.5615,89.1409,93.3502,187900.0],["2022-04-20",94.0687,94.6688,89.7494,90.0284,178300.0],["2022-04-21",91.702,91.702,87.78,88.1942,137900.0],["2022-04-22",87.4842,88.8535,86.36,86.5882,121900.0],["2022-04-25",86.5882,87.3742,84.1031,87.3742,234000.0],["2022-04-26",85.3372,86.3515,82.962,83.0212,150300.0],["2022-04-27",83.0719,84.8892,81.99,82.8606,170200.0],["2022-04-28",84.044,85.6246,81.4152,84.7709,141700.0],["2022-04-29",84.0101,85.8443,82.066,82.2604,122500.0],["2022-05-02",82.8014,86.3092,82.0407,86.005,175000.0],["2022-05-03",86.3769,90.7807,85.8021,90.4426,226900.0],["2022-05-04",90.0875,94.3223,89.386,94.0772,165700.0],["2022-05-05",94.187,94.5082,89.8593,91.347,205500.0],["2022-05-06",90.713,92.4543,88.9634,90.7807,183600.0],["2022-05-09",90.4595,93.2573,89.0056,91.9049,374800.0],["2022-05-10",92.7078,97.3568,89.0479,95.0069,330100.0],["2022-05-11",96.3931,96.3931,91.6851,92.3697,487300.0],["2022-05-12",92.133,95.2182,91.8034,94.4406,341300.0],["2022-05-13",96.3847,101.4985,95.5479,100.2391,311400.0],["2022-05-16",99.0895,101.5577,95.8099,96.2326,430200.0],["2022-05-17",98.4978,101.862,95.1506,101.8282,198800.0],["2022-05-18",98.9796,100.4081,94.2462,95.7339,224100.0],["2022-05-19",93.6968,95.083,89.1747,89.3353,298500.0],["2022-05-20",93.8067,93.8151,83.6974,89.6903,451600.0],["2022-05-23",90.6116,92.9022,89.8001,92.3528,242500.0],["2022-05-24",91.6935,92.5641,88.6337,91.8288,210500.0],["2022-05-25",90.9835,97.754,90.9835,97.6695,168700.0],["2022-05-26",98.109,100.5856,97.9907,98.0667,246300.0],["2022-05-27",98.3372,100.1292,98.3372,99.4023,146400.0],["2022-05-31",98.7092,101.4055,97.4328,101.0252,244800.0],["2022-06-01",101.2788,101.9212,97.7033,98.1513,310900.0],["2022-06-02",98.8337,100.0875,98.1769,99.4393,196700.0],["2022-06-03",99.5246,99.5246,97.5457,98.4584,171800.0],["2022-06-06",99.7549,100.1217,98.5437,99.7464,303500.0],["2022-06-07",98.5607,101.7167,97.8442,99.9169,126500.0],["2022-06-08",99.3284,100.6335,98.339,99.2602,180400.0],["2022-06-09",100.1302,101.1793,98.6375,100.3008,102600.0],["2022-06-10",98.791,100.3776,96.5562,97.1363,159700.0],["2022-06-13",93.7926,95.7715,93.4685,93.8182,223100.0],["2022-06-14",94.4921,96.1724,94.2703,95.2,162100.0],["2022-06-15",96.3601,96.6671,94.4494,95.473,145900.0],["2022-06-16",93.3661,93.3661,87.3015,87.7195,220700.0],["2022-06-17",88.7771,90.1163,88.1118,89.161,246100.0],["2022-06-21",91.9502,92.2402,88.7089,90.4234,163700.0],["2022-06-22",89.613,92.9738,89.613,91.2422,128300.0],["2022-06-23",91.5237,94.5347,91.5237,93.5026,166800.0],["2022-06-24",93.9888,97.503,93.9888,97.503,266400.0],["2022-06-27",98.9616,100.0449,97.9295,99.2346,159200.0],["2022-06-28",99.5331,101.8361,97.648,98.3901,159300.0],["2022-06-29",98.1257,98.1257,95.5753,96.8889,117800.0],["2022-06-30",95.0465,97.2471,94.0656,95.4303,183500.0],["2022-07-01",94.6285,99.5075,94.6285,97.7163,182100.0],["2022-07-05",95.4218,102.5867,95.4218,102.3394,210200.0],["2022-07-06",101.4267,102.6379,95.8483,97.9892,217100.0],["2022-07-07",99.5416,102.7659,99.4222,102.2541,199800.0],["2022-07-08",102.0835,102.8682,100.4373,102.1176,143100.0],["2022-07-11",101.9214,102.655,98.6886,99.0213,149100.0],["2022-07-12",99.4137,103.6871,99.4137,100.9832,158900.0],["2022-07-13",99.7719,102.817,99.516,101.9129,98700.0],["2022-07-14",100.3776,102.2456,99.8146,101.7679,194200.0],["2022-07-15",103.5421,104.3268,102.1944,103.3715,156100.0],["2022-07-18",104.2074,104.4803,102.5697,103.4227,191500.0],["2022-07-19",105.2565,108.0031,104.6339,107.3378,188600.0],["2022-07-20",107.0904,111.0226,106.8857,110.8605,148300.0],["2022-07-21",110.1099,111.3382,109.1461,110.9202,187300.0],["2022-07-22",111.6026,111.7391,109.1205,110.7155,161000.0],["2022-07-25",111.0823,112.5238,109.7517,111.0397,301400.0],["2022-07-26",110.5535,111.9865,108.9584,110.6217,183900.0],["2022-07-27",110.6729,111.8074,108.1481,110.6729,122000.0],["2022-07-28",111.7818,115.2107,111.7818,114.4857,133800.0],["2022-07-29",114.4857,115.5348,112.3021,115.2278,218800.0],["2022-08-01",112.4044,112.5921,107.4487,109.4446,324200.0],["2022-08-02",115.3045,115.3045,103.2179,103.7894,627200.0],["2022-08-03",103.9259,112.7968,103.9259,112.3618,424900.0],["2022-08-04",112.1912,112.7456,106.9881,107.4487,206100.0],["2022-08-05",106.9284,110.6729,106.6639,110.3061,148900.0],["2022-08-08",110.4596,113.3768,110.3829,111.2358,169800.0],["2022-08-09",111.5856,111.5856,107.0137,108.5661,206100.0],["2022-08-10",111.4064,112.7115,110.2976,111.5003,167400.0],["2022-08-11",112.5921,115.0742,112.5921,114.6307,88400.0],["2022-08-12",114.5539,115.006,113.0101,114.7757,118500.0],["2022-08-15",114.2895,116.5328,113.4962,116.439,142400.0],["2022-08-16",116.0978,119.322,115.3898,117.6587,118300.0],["2022-08-17",116.0466,116.0466,113.9483,114.8098,76000.0],["2022-08-18",115.3216,116.1746,114.426,115.7396,92400.0],["2022-08-19",115.0486,115.8931,112.8565,113.5474,74500.0],["2022-08-22",110.8605,111.3126,108.2078,108.4381,111700.0],["2022-08-23",108.7452,110.4682,108.2078,109.5214,134900.0],["2022-08-24",109.8796,111.995,109.402,110.8861,141500.0],["2022-08-25",110.8094,113.6071,110.8094,112.6091,115600.0],["2022-08-26",113.283,113.5218,106.4422,106.6213,99700.0],["2022-08-29",105.5636,106.9881,105.103,105.3845,92800.0],["2022-08-30",106.0839,106.1351,102.6891,102.8426,119200.0],["2022-08-31",102.7062,103.2776,98.646,98.8337,153400.0],["2022-09-01",98.0332,99.6342,96.4752,98.6873,136600.0],["2022-09-02",99.9871,100.5896,97.1466,98.0245,75500.0],["2022-09-06",98.5927,98.5927,95.3906,96.8195,100800.0],["2022-09-07",97.4306,101.8119,96.2772,101.2008,243100.0],["2022-09-08",100.0904,100.0904,96.8109,97.8007,99900.0],["2022-09-09",98.5754,102.3198,98.0676,102.2768,154600.0],["2022-09-12",103.2322,105.3669,103.2322,104.5492,102900.0],["2022-09-13",100.8049,102.2854,99.1005,99.5309,111600.0],["2022-09-14",99.4018,99.419,96.1309,97.9557,107800.0],["2022-09-15",97.4392,99.6256,95.4939,96.0448,122300.0],["2022-09-16",94.9516,96.6129,94.5642,96.1911,234600.0],["2022-09-19",95.3648,98.1106,95.3648,97.904,96500.0],["2022-09-20",96.4838,96.9314,94.8053,96.8883,103800.0],["2022-09-21",97.5339,98.3086,94.986,95.4681,97100.0],["2022-09-22",94.6417,94.6417,92.4037,93.3247,124400.0],["2022-09-23",91.3105,91.8184,87.3338,88.4872,189700.0],["2022-09-26",87.9707,90.0366,86.4472,86.5419,139700.0],["2022-09-27",88.0224,89.2963,86.7054,88.5216,231400.0],["2022-09-28",89.9419,92.3004,88.4011,91.4483,164500.0],["2022-09-29",89.5287,89.7353,85.595,86.9378,210300.0],["2022-09-30",86.9895,91.0351,86.9895,87.3338,194500.0],["2022-10-03",87.7297,88.4958,84.958,85.2421,215700.0],["2022-10-04",87.11,88.2462,85.2507,86.9636,440700.0],["2022-10-05",85.7155,85.7155,82.7459,83.5894,293800.0],["2022-10-06",83.5894,84.6998,82.9008,83.1763,135200.0],["2022-10-07",82.7114,82.7114,79.9312,81.7904,248900.0],["2022-10-10",82.2036,84.7256,81.5322,83.9337,139300.0],["2022-10-11",83.5808,87.153,83.5808,86.4988,159700.0],["2022-10-12",86.8431,86.912,84.7773,85.3798,112800.0],["2022-10-13",83.5722,86.1976,81.9281,85.3798,125100.0],["2022-10-14",86.2148,86.8431,82.6426,83.2193,114000.0],["2022-10-17",84.872,86.6538,84.0714,85.8188,130400.0],["2022-10-18",88.0568,89.2102,86.3094,87.8847,123800.0],["2022-10-19",86.2664,87.0842,82.3327,84.0543,230400.0],["2022-10-20",83.6411,84.9408,81.0416,81.3256,153300.0],["2022-10-21",82.0745,84.7515,80.6456,84.5363,180300.0],["2022-10-24",85.4315,87.4284,84.5535,86.8948,182900.0],["2022-10-25",86.6366,88.7627,86.3869,87.0756,110500.0],["2022-10-26",88.8143,89.2533,87.0153,87.7642,154000.0],["2022-10-27",88.5733,91.6807,88.2118,89.4857,149700.0],["2022-10-28",89.8558,93.3161,88.6594,93.1009,122100.0],["2022-10-31",91.5085,92.266,90.0366,91.3364,189800.0],["2022-11-01",94.2027,96.1308,88.8746,89.4943,242900.0],["2022-11-02",87.7383,88.4442,78.7863,78.8035,307100.0],["2022-11-03",77.7104,80.198,76.8496,77.6587,268100.0],["2022-11-04",78.8121,82.195,78.0461,79.277,289800.0],["2022-11-07",80.2152,83.4947,79.1909,82.918,387400.0],["2022-11-08",82.4532,85.156,80.3099,81.076,359500.0],["2022-11-09",79.716,83.7186,78.838,81.4892,342500.0],["2022-11-10",85.3712,90.6305,85.2077,88.7196,326400.0],["2022-11-11",88.7713,92.1024,88.4614,91.3536,152300.0],["2022-11-14",90.3293,92.6189,88.7454,91.0523,167800.0],["2022-11-15",93.2989,93.4022,88.1687,88.4097,236100.0],["2022-11-16",87.1788,87.4457,83.9165,84.5535,204200.0],["2022-11-17",83.0213,85.0269,82.2122,84.9236,205100.0],["2022-11-18",86.9981,86.9981,84.3899,85.991,196900.0],["2022-11-21",85.5089,86.3525,85.0097,85.5778,169300.0],["2022-11-22",85.7414,88.2462,85.7414,87.7125,182000.0],["2022-11-23",87.4543,88.2892,86.0426,86.5591,76600.0],["2022-11-25",86.9723,87.6437,86.0857,87.0583,43500.0],["2022-11-28",86.275,86.8087,85.2249,85.5348,129300.0],["2022-11-29",85.793,86.6021,85.1044,85.1302,121100.0],["2022-11-30",85.0872,85.1044,81.4547,85.0958,215300.0],["2022-12-01",86.366,87.2969,84.9044,86.2355,279500.0],["2022-12-02",85.3133,91.8558,85.3133,91.7862,302600.0],["2022-12-05",90.455,90.9683,87.1403,89.0021,230800.0],["2022-12-06",88.7063,89.585,86.6183,87.4274,187800.0],["2022-12-07",87.0794,88.6541,83.9474,84.2432,200000.0],["2022-12-08",84.2693,87.4622,83.1557,84.9305,249000.0],["2022-12-09",84.1823,86.8184,84.0169,84.1562,147800.0],["2022-12-12",83.06,85.4438,81.8419,85.235,291700.0],["2022-12-13",87.6623,88.6106,82.1638,82.7554,298300.0],["2022-12-14",82.5815,83.7647,81.6244,82.8338,240000.0],["2022-12-15",81.9028,82.5901,80.1106,81.1111,211500.0],["2022-12-16",80.7457,82.5901,79.5712,81.5287,944200.0],["2022-12-19",81.5287,81.7027,78.4228,78.7273,252500.0],["2022-12-20",78.4402,81.0415,78.2053,80.3455,246600.0],["2022-12-21",81.2503,82.7032,81.0502,82.7032,161800.0],["2022-12-22",81.52,81.6679,79.4233,80.7457,186600.0],["2022-12-23",80.9458,82.6075,79.8496,82.4683,125200.0],["2022-12-27",82.477,83.3906,81.2677,81.7114,115100.0],["2022-12-28",82.1638,82.2769,79.5103,79.7974,118900.0],["2022-12-29",81.0502,82.4074,80.911,81.1807,126500.0],["2022-12-30",80.476,82.216,79.9366,80.4325,175500.0],["2023-01-03",81.7201,83.1034,80.2324,82.2595,268900.0],["2023-01-04",83.408,83.6603,81.9376,82.3465,200800.0],["2023-01-05",81.9898,83.782,80.4325,83.4079,165100.0],["2023-01-06",84.4868,88.3931,83.9648,88.3148,133000.0],["2023-01-09",89.5328,92.4822,88.7324,91.7426,247500.0],["2023-01-10",91.6817,92.517,90.2549,91.2729,138500.0],["2023-01-11",92.082,94.083,91.0989,93.9873,301200.0],["2023-01-12",94.8138,95.8926,93.039,95.7882,163800.0],["2023-01-13",94.2309,95.9709,94.2309,95.7969,121900.0],["2023-01-17",95.6229,97.8327,95.3793,96.3015,263500.0],["2023-01-18",95.9361,96.1797,90.9335,91.2381,192000.0],["2023-01-19",90.7769,94.0656,89.5328,93.3261,203100.0],["2023-01-20",89.672,89.7677,84.7651,89.7329,378000.0],["2023-01-23",90.6551,93.0825,89.672,92.9085,259300.0],["2023-01-24",91.5687,92.9433,91.2381,92.2299,139500.0],["2023-01-25",91.0901,93.0564,90.5333,92.4387,127600.0],["2023-01-26",90.4811,92.8824,88.3757,92.8389,167600.0],["2023-01-27",93.1173,94.3266,92.1081,94.0221,184000.0],["2023-01-30",92.952,95.6925,92.9172,94.6137,188000.0],["2023-01-31",95.6925,97.65,95.2749,97.6326,124800.0],["2023-02-01",97.3716,101.1301,96.6669,100.1383,190000.0],["2023-02-02",100.6516,105.3931,100.6516,103.6183,316500.0],["2023-02-03",102.5395,105.715,102.0958,103.6966,336500.0],["2023-02-06",102.8701,103.0354,100.0513,101.9914,208500.0],["2023-02-07",101.4085,103.453,100.756,103.3138,338800.0],["2023-02-08",102.6178,103.8358,101.1388,101.4868,372200.0],["2023-02-09",102.5482,102.67,99.6163,100.4428,213100.0],["2023-02-10",99.9294,100.1208,96.7278,96.7278,245100.0],["2023-02-13",96.3972,101.0605,96.2319,100.5733,233800.0],["2023-02-14",95.5881,101.6956,93.3348,100.9213,608400.0],["2023-02-15",98.9811,103.0789,98.7201,101.7478,372600.0],["2023-02-16",100.0687,106.0978,99.6249,103.8097,410700.0],["2023-02-17",103.9402,104.5057,100.6342,101.6956,235400.0],["2023-02-21",100.06,100.9909,96.8235,97.2237,188000.0],["2023-02-22",97.5456,99.4597,97.3281,97.7979,160500.0],["2023-02-23",98.4417,99.477,96.9018,99.3813,105400.0],["2023-02-24",98.2416,99.3117,96.4233,99.303,129600.0],["2023-02-27",100.3819,101.3389,99.1378,99.3553,173700.0],["2023-02-28",99.0768,99.8338,98.1372,98.1459,125900.0],["2023-03-01",97.9632,99.4945,97.8414,99.451,190300.0],["2023-03-02",98.6157,99.7207,97.9632,99.477,183800.0],["2023-03-03",100.0861,100.7647,99.2073,99.8686,133800.0],["2023-03-06",99.8164,100.234,95.5446,97.0323,227500.0],["2023-03-07",96.0753,97.7196,94.9182,96.5973,211700.0],["2023-03-08",96.9975,98.4852,96.3102,98.4243,166300.0],["2023-03-09",98.6439,99.7328,98.1872,98.2311,218000.0],["2023-03-10",97.8974,97.8974,92.6548,92.7953,209400.0],["2023-03-13",90.556,92.1279,88.0357,90.8107,177500.0],["2023-03-14",93.3134,94.2618,89.2475,90.7229,188300.0],["2023-03-15",88.1499,91.5659,88.1499,90.1345,273600.0],["2023-03-16",88.7733,94.4287,88.6943,94.2092,275700.0],["2023-03-17",93.6032,94.5868,90.7404,91.9699,514500.0],["2023-03-20",92.4792,94.8766,91.9874,93.4276,185700.0],["2023-03-21",95.263,96.51,94.1301,94.9205,164800.0],["2023-03-22",95.7459,96.7031,91.9874,92.1718,138800.0],["2023-03-23",92.5933,93.6823,90.2486,90.7931,148500.0],["2023-03-24",89.8886,91.8996,88.1059,91.7503,180500.0],["2023-03-27",93.3486,93.3486,91.2673,92.4089,121700.0],["2023-03-28",92.1982,93.893,92.1982,92.8129,125200.0],["2023-03-29",94.1126,94.8327,92.7602,93.5242,158500.0],["2023-03-30",94.4814,95.8338,93.1027,93.4539,121100.0],["2023-03-31",94.1126,96.6944,93.3398,96.4836,171400.0],["2023-04-03",96.0884,96.3167,94.5516,95.5703,113800.0],["2023-04-04",96.4397,96.4397,91.3815,92.7163,152700.0],["2023-04-05",92.3036,92.4792,89.4408,90.6351,154600.0],["2023-04-06",91.3288,91.8206,90.073,90.2926,131800.0],["2023-04-10",90.2926,94.6658,90.2662,94.5253,258700.0],["2023-04-11",95.2278,99.0039,95.2278,98.4156,176000.0],["2023-04-12",99.5308,99.5308,96.5012,96.8173,126000.0],["2023-04-13",97.4496,97.8448,96.0357,97.5462,84600.0],["2023-04-14",97.5725,99.3903,96.7997,97.634,143900.0],["2023-04-17",97.8711,99.2235,96.7558,97.9501,120100.0],["2023-04-18",98.4155,99.9435,98.3804,99.2849,151700.0],["2023-04-19",99.1708,100.3124,98.7141,100.1192,141000.0],["2023-04-20",98.9424,101.252,98.8634,101.1027,172700.0],["2023-04-21",101.1466,101.7087,99.8733,100.5231,108300.0],["2023-04-24",100.5583,101.9194,98.9161,98.9864,126000.0],["2023-04-25",98.3453,99.0742,97.0632,99.0478,151200.0],["2023-04-26",98.3102,98.8722,94.8151,95.4737,152700.0],["2023-04-27",96.5099,97.634,95.1488,97.634,127700.0],["2023-04-28",97.6164,100.0138,97.6164,99.1971,121100.0],["2023-05-01",98.9512,101.4452,98.9512,100.6549,89400.0],["2023-05-02",99.9435,99.9435,97.2388,99.7152,105400.0],["2023-05-03",99.8997,102.1302,98.9864,99.0215,204100.0],["2023-05-04",97.9765,98.4068,96.9139,97.6428,123400.0],["2023-05-05",99.5045,101.2169,99.2849,101.1203,134600.0],["2023-05-08",101.0413,102.3497,100.0138,102.341,357200.0],["2023-05-09",103.6231,104.1675,96.6856,96.8963,236600.0],["2023-05-10",98.7229,98.7229,94.6043,96.308,190900.0],["2023-05-11",95.4649,96.7383,94.6219,95.8689,130900.0],["2023-05-12",95.8689,96.6504,92.2772,93.4276,175400.0],["2023-05-15",93.6998,97.3793,93.4803,97.2739,152600.0],["2023-05-16",97.0281,97.3618,95.1488,96.3782,142500.0],["2023-05-17",97.4584,100.9359,96.9051,100.6285,189700.0],["2023-05-18",100.4617,100.8481,99.0303,100.5758,132600.0],["2023-05-19",101.4013,101.4013,96.1499,97.2564,267200.0],["2023-05-22",97.2564,97.4759,96.106,97.1949,210900.0],["2023-05-23",96.7383,99.4342,96.6065,98.9073,201200.0],["2023-05-24",99.083,99.3991,96.3607,96.8876,180900.0],["2023-05-25",96.308,97.4935,95.6845,96.747,110800.0],["2023-05-26",96.589,97.836,95.6318,97.5286,73800.0],["2023-05-30",98.4155,98.4155,95.9479,96.4397,98500.0],["2023-05-31",95.7196,96.1499,93.5505,94.8766,147400.0],["2023-06-01",95.1071,96.5171,94.3888,96.3841,100900.0],["2023-06-02",97.6079,102.8399,97.4128,102.7334,188100.0],["2023-06-05",101.2703,101.7403,98.3971,100.6672,137700.0],["2023-06-06",102.1393,107.2826,101.8466,106.3781,329000.0],["2023-06-07",107.3003,111.3618,106.7062,110.6346,306700.0],["2023-06-08",110.6435,110.6701,106.8392,108.2847,235300.0],["2023-06-09",109.3666,109.3666,107.1851,108.8434,155300.0],["2023-06-12",109.6858,110.8386,108.0009,109.6414,152800.0],["2023-06-13",110.138,113.428,110.138,113.0467,254400.0],["2023-06-14",113.091,113.694,109.9607,110.8297,201000.0],["2023-06-15",110.0848,111.5835,109.7656,111.3884,227700.0],["2023-06-16",111.9914,112.3727,106.857,107.3801,624100.0],["2023-06-20",107.3801,108.2669,106.449,106.8037,210200.0],["2023-06-21",105.1898,108.0896,105.1898,107.7969,203000.0],["2023-06-22",107.3092,107.4688,105.1455,105.1632,148100.0],["2023-06-23",104.241,105.2519,103.2921,103.7178,670800.0],["2023-06-26",103.833,106.4756,103.833,105.5179,155700.0],["2023-06-27",106.3692,110.5105,105.8283,110.1824,230000.0],["2023-06-28",109.9075,111.2997,108.6482,110.6701,211500.0],["2023-06-29",111.2022,112.2752,110.2356,110.7943,129400.0],["2023-06-30",112.3639,113.0112,110.8652,112.0535,174300.0],["2023-07-03",111.3973,112.8073,111.3973,112.6742,36700.0],["2023-07-05",112.7186,112.7186,109.7213,109.8454,154800.0],["2023-07-06",108.799,109.2779,107.3181,107.7526,113000.0],["2023-07-07",107.8679,109.3133,107.3181,107.3447,123200.0],["2023-07-10",106.9722,109.7567,106.9722,109.7124,175300.0],["2023-07-11",109.9252,111.1046,109.5705,110.5194,104000.0],["2023-07-12",112.089,113.6852,110.9894,113.5167,124100.0],["2023-07-13",113.2241,114.8557,112.2043,114.7936,103100.0],["2023-07-14",115.2814,115.7425,112.7629,115.6893,122100.0],["2023-07-17",115.4499,117.853,111.8318,116.1948,170200.0],["2023-07-18",115.6272,118.6866,114.3857,115.4321,120200.0],["2023-07-19",115.2636,118.2343,114.6961,117.7111,150000.0],["2023-07-20",117.2677,118.4915,116.2568,118.4117,167600.0],["2023-07-21",119.2453,119.2453,114.0487,114.3148,170000.0],["2023-07-24",115.1483,116.381,114.1108,116.2923,99000.0],["2023-07-25",116.7179,118.0747,115.778,117.0283,159100.0],["2023-07-26",116.3012,120.2651,116.3012,119.9104,138400.0],["2023-07-27",121.1252,121.5066,118.9172,119.6,168500.0],["2023-07-28",120.6996,121.4267,118.8728,119.2541,119800.0],["2023-07-31",119.6,121.0454,118.5891,120.8415,142800.0],["2023-08-01",120.602,121.2139,119.0413,119.9636,87900.0],["2023-08-02",118.1191,121.5509,118.1191,120.469,100700.0],["2023-08-03",120.469,120.469,117.8619,118.2255,107000.0],["2023-08-04",118.3585,119.6089,116.8421,119.2985,100800.0],["2023-08-07",119.9281,121.3203,118.2964,119.4049,99000.0],["2023-08-08",116.8864,117.3476,108.6926,110.7588,337900.0],["2023-08-09",108.9054,112.6565,108.8522,110.945,257800.0],["2023-08-10",111.415,113.6851,109.8454,111.6367,281300.0],["2023-08-11",111.0603,112.8073,109.6947,112.7008,184700.0],["2023-08-14",112.1599,114.6961,110.679,114.5276,142000.0],["2023-08-15",113.4546,114.5808,111.3441,111.415,101300.0],["2023-08-16",111.0159,113.6142,109.6414,109.6592,115900.0],["2023-08-17",109.402,111.0692,108.2936,108.3556,98500.0],["2023-08-18",107.1496,110.9007,107.1496,110.4662,131100.0],["2023-08-21",110.8475,111.2643,109.3754,109.9607,82900.0],["2023-08-22",110.5194,110.8475,108.8966,110.2977,161800.0],["2023-08-23",110.6347,110.8475,108.8345,108.8434,118500.0],["2023-08-24",108.6217,110.1203,107.327,108.0098,114100.0],["2023-08-25",109.0828,109.8011,107.0166,109.1271,106300.0],["2023-08-28",109.2513,110.2179,109.2513,109.8631,103700.0],["2023-08-29",109.5971,113.2861,109.5971,113.1974,133800.0],["2023-08-30",111.9559,113.561,111.9559,112.8161,98300.0],["2023-08-31",113.2543,113.6924,112.0114,112.0203,100100.0],["2023-09-01",112.2975,115.1499,112.2617,114.3898,165000.0],["2023-09-05",112.5479,112.5479,107.0398,107.3886,288100.0],["2023-09-06",107.1829,109.2126,105.94,106.4855,146700.0],["2023-09-07",106.6553,107.1829,104.7687,104.9833,129300.0],["2023-09-08",104.7597,106.3156,104.0891,105.0995,155800.0],["2023-09-11",105.1174,105.6181,103.2218,103.7762,184400.0],["2023-09-12",104.8402,105.9579,103.946,105.6628,199800.0],["2023-09-13",106.2977,106.8252,104.715,105.6181,183600.0],["2023-09-14",106.4139,109.0696,105.7076,108.9444,246000.0],["2023-09-15",108.9444,108.9444,105.8059,106.9862,786400.0],["2023-09-18",107.5316,108.3632,106.1815,106.5749,234100.0],["2023-09-19",106.2888,107.1114,105.2873,106.8521,165700.0],["2023-09-20",107.2991,108.551,106.8163,107.1829,212300.0],["2023-09-21",106.4139,106.8342,104.7597,105.7344,249500.0],["2023-09-22",105.9043,106.5212,104.7866,105.2158,211300.0],["2023-09-25",104.9654,110.1783,104.5898,109.6418,290000.0],["2023-09-26",106.4139,107.2813,102.1577,102.1756,532600.0],["2023-09-27",102.7747,105.4393,102.3723,103.5169,318500.0],["2023-09-28",103.0161,107.1829,103.0161,107.1829,263400.0],["2023-09-29",108.2827,108.3453,104.6435,104.9922,226800.0],["2023-10-02",104.5004,105.2873,104.0712,105.1353,256300.0],["2023-10-03",104.6882,104.7866,103.5973,104.259,275100.0],["2023-10-04",104.4378,105.6181,102.4439,104.8491,217800.0],["2023-10-05",104.3931,105.4661,102.0415,103.195,275200.0],["2023-10-06",98.2324,99.9134,94.9061,96.1579,737600.0],["2023-10-09",95.2191,100.897,95.2191,100.28,350700.0],["2023-10-10",100.6913,103.8388,99.7167,102.8194,203500.0],["2023-10-11",103.2128,104.2054,102.2024,103.8209,233400.0],["2023-10-12",103.5169,104.1606,99.0908,100.28,205300.0],["2023-10-13",100.3694,101.2993,99.3411,100.3247,247700.0],["2023-10-16",101.8716,104.0355,101.4066,103.499,199400.0],["2023-10-17",102.274,106.1278,101.353,105.4214,291800.0],["2023-10-18",103.6778,104.42,101.8984,102.9982,205400.0],["2023-10-19",102.0862,102.6942,99.1802,99.4931,423200.0],["2023-10-20",100.0386,101.6928,98.4023,98.8583,294700.0],["2023-10-23",98.4023,99.4395,96.0059,97.1504,473500.0],["2023-10-24",97.6422,98.751,96.8375,97.3829,202300.0],["2023-10-25",96.2831,97.2488,95.2906,95.2906,242900.0],["2023-10-26",96.0774,96.5424,94.7899,95.7645,259200.0],["2023-10-27",96.0059,96.292,94.0835,94.6378,157200.0],["2023-10-30",95.8718,96.4798,93.8242,95.0402,187700.0],["2023-10-31",95.067,97.4097,95.0044,97.0074,208300.0],["2023-11-01",96.6408,98.894,95.684,98.7242,174100.0],["2023-11-02",100.1459,101.3083,98.3397,101.2815,210900.0],["2023-11-03",103.7225,105.484,102.8909,105.1621,230100.0],["2023-11-06",104.5988,105.6897,100.6198,100.8344,352300.0],["2023-11-07",98.3307,100.8612,95.7198,98.5543,417600.0],["2023-11-08",99.1265,100.3784,97.5618,97.9105,400800.0],["2023-11-09",98.7152,99.7435,95.7734,96.605,252200.0],["2023-11-10",97.1594,97.9373,94.763,97.4008,156200.0],["2023-11-13",96.9805,98.5274,96.4977,97.3471,118000.0],["2023-11-14",101.0311,103.803,100.7539,103.4632,432100.0],["2023-11-15",103.2486,105.0727,103.2486,104.1517,327600.0],["2023-11-16",103.9371,103.9371,100.9059,101.3977,156900.0],["2023-11-17",102.3276,102.8283,100.5035,102.0146,210800.0],["2023-11-20",102.0415,102.2293,100.8791,101.8626,211400.0],["2023-11-21",101.0311,101.4156,98.7063,98.8315,184100.0],["2023-11-22",99.9313,100.5304,98.6973,98.9566,223500.0],["2023-11-24",99.3411,100.7807,99.1802,100.0565,88300.0],["2023-11-27",98.9298,99.2517,97.9462,98.3128,174600.0],["2023-11-28",98.0893,99.3501,96.909,98.7242,186400.0],["2023-11-29",100.3962,101.2189,97.4545,98.134,287200.0],["2023-11-30",98.3687,98.3687,96.7347,97.9625,150400.0],["2023-12-01",97.7007,102.657,97.6555,102.323,275600.0],["2023-12-04",101.7181,105.9071,101.7181,105.6995,264900.0],["2023-12-05",105.1036,105.1036,100.5264,100.6528,241600.0],["2023-12-06",101.7271,104.9953,101.7271,102.657,295800.0],["2023-12-07",101.9709,104.1286,99.7139,103.7043,215800.0],["2023-12-08",103.2709,105.1668,102.7112,104.8328,155200.0],["2023-12-11",104.7876,106.3134,104.0744,106.3043,150300.0],["2023-12-12",106.3856,106.3856,102.8376,102.9098,197600.0],["2023-12-13",102.973,105.8981,99.2625,105.4557,673800.0],["2023-12-14",108.3356,113.8607,108.3266,113.626,477000.0],["2023-12-15",113.3642,114.276,112.1454,113.31,505400.0],["2023-12-18",113.626,113.7073,111.3239,112.3892,145700.0],["2023-12-19",113.3732,116.8761,113.2378,116.1629,244500.0],["2023-12-20",114.8177,117.1379,113.1836,114.5017,243200.0],["2023-12-21",115.9011,116.7046,114.3753,115.8198,136500.0],["2023-12-22",116.4337,117.8601,115.2781,115.6483,168100.0],["2023-12-26",116.2802,118.3567,115.6212,117.5893,171700.0],["2023-12-27",118.14,118.5914,116.9664,117.4539,111200.0],["2023-12-28",116.6684,117.3275,116.3254,116.3976,118100.0],["2023-12-29",116.3434,116.9483,113.3822,113.4906,196100.0],["2024-01-02",112.2176,114.3482,111.5225,113.5447,185900.0],["2024-01-03",112.0371,112.0371,106.8821,106.9995,221800.0],["2024-01-04",107.2793,108.9766,106.4939,108.3537,178100.0],["2024-01-05",107.0446,109.8523,107.0446,107.5502,227900.0],["2024-01-08",108.0287,109.7982,107.6134,109.2836,178100.0],["2024-01-09",108.2273,109.2204,106.7918,107.7578,151900.0],["2024-01-10",108.2092,110.3037,107.3786,110.2676,168600.0],["2024-01-11",109.419,110.9718,108.1731,110.8544,180500.0],["2024-01-12",111.9468,112.1454,107.4509,107.487,181400.0],["2024-01-16",106.2231,108.3898,105.7265,108.3085,177700.0],["2024-01-17",106.3043,107.2794,105.0946,105.5911,221300.0],["2024-01-18",106.3404,107.7488,105.4106,107.6495,168300.0],["2024-01-19",106.0154,106.3224,103.9029,104.3001,756200.0],["2024-01-22",102.3952,106.4849,101.4653,105.537,384000.0],["2024-01-23",108.0919,108.2453,105.7897,106.3224,251500.0],["2024-01-24",107.7668,107.7668,103.0904,103.4154,155700.0],["2024-01-25",104.273,104.2821,101.0591,103.1084,284700.0],["2024-01-26",104.5619,105.3835,103.614,103.9932,133800.0],["2024-01-29",104.2459,106.6293,103.5959,106.4759,162400.0],["2024-01-30",104.4536,104.4536,100.5264,101.1403,358200.0],["2024-01-31",101.05,103.5869,98.6215,100.4632,246900.0],["2024-02-01",101.1042,103.3612,100.2465,102.8376,194300.0],["2024-02-02",101.1313,103.7675,100.3098,103.1536,190300.0],["2024-02-05",100.9598,101.1674,98.3417,98.5493,220900.0],["2024-02-06",97.6465,99.6959,97.6465,99.2084,217700.0],["2024-02-07",99.407,100.2736,98.3146,99.5604,140900.0],["2024-02-08",99.2354,101.9348,99.1903,101.8084,152500.0],["2024-02-09",102.4133,103.5508,101.3028,103.5508,210900.0],["2024-02-12",104.2911,106.3765,103.5057,105.3474,435200.0],["2024-02-13",98.6215,105.7897,98.6215,103.7314,544600.0],["2024-02-14",105.7626,110.2044,104.3994,110.1322,419100.0],["2024-02-15",112.01,114.267,110.9898,112.3801,439900.0],["2024-02-16",111.044,111.369,109.428,110.2044,182000.0],["2024-02-20",108.0738,109.4461,107.0898,108.5794,200900.0],["2024-02-21",108.8592,109.3829,107.3786,109.1842,128300.0],["2024-02-22",109.5002,111.9829,109.5002,111.8565,194800.0],["2024-02-23",112.4885,113.4003,109.7801,110.0329,332000.0],["2024-02-26",109.2565,111.6308,109.2565,110.9628,166400.0],["2024-02-27",112.3711,113.4184,111.9468,113.319,142800.0],["2024-02-28",112.0913,113.635,110.9176,111.0079,193500.0],["2024-02-29",112.7684,114.0503,111.9288,113.7343,209900.0],["2024-03-01",113.5538,114.61,111.1343,114.3031,149700.0],["2024-03-04",114.1135,114.6101,112.7232,113.8427,169000.0],["2024-03-05",112.8135,114.258,112.4163,113.0663,146600.0],["2024-03-06",109.7169,110.1412,104.1918,104.7335,505400.0],["2024-03-07",105.9998,107.8857,104.697,105.353,247200.0],["2024-03-08",106.6558,108.4687,104.6788,105.2254,189400.0],["2024-03-11",104.1139,105.9087,102.7383,105.6901,301400.0],["2024-03-12",106.0089,106.0089,101.9912,102.2645,275100.0],["2024-03-13",101.9457,103.0025,101.5084,102.0094,189000.0],["2024-03-14",101.1895,101.9001,96.3337,97.4451,329400.0],["2024-03-15",96.9623,100.3787,96.9623,100.16,869400.0],["2024-03-18",100.6702,101.7179,99.2854,100.0871,202500.0],["2024-03-19",99.832,101.5721,99.4312,101.1439,149300.0],["2024-03-20",101.4901,105.1434,100.6611,104.3144,200100.0],["2024-03-21",105.4076,108.2501,105.0706,107.9768,283200.0],["2024-03-22",107.4301,107.9403,105.1525,105.9998,159800.0],["2024-03-25",106.8015,107.8128,105.3894,105.4441,95300.0],["2024-03-26",106.4553,106.5373,105.0068,105.7538,172300.0],["2024-03-27",106.3733,110.0357,106.1547,109.8171,167200.0],["2024-03-28",109.9537,112.1858,109.0062,112.1129,204800.0],["2024-04-01",111.4296,111.6301,108.6327,109.2796,171400.0],["2024-04-02",108.2137,108.3321,105.4896,106.0363,274700.0],["2024-04-03",105.107,107.4301,105.107,106.7195,123500.0],["2024-04-04",108.3321,108.8605,104.3144,104.697,196300.0],["2024-04-05",104.6697,106.4918,104.2688,105.7174,117400.0],["2024-04-08",106.7013,107.7946,106.6466,107.4301,98100.0],["2024-04-09",107.7399,108.5234,106.7286,108.077,140100.0],["2024-04-10",104.7061,105.3256,100.9344,101.062,346300.0],["2024-04-11",101.3444,102.4376,100.6975,102.0094,141600.0],["2024-04-12",100.7249,100.7886,98.6295,99.2217,202100.0],["2024-04-15",99.9505,99.9505,97.9826,98.9028,167800.0],["2024-04-16",97.7458,98.3653,96.2881,96.4339,202000.0],["2024-04-17",96.9805,97.6911,94.1927,94.2929,256900.0],["2024-04-18",94.2929,96.4247,93.2817,94.9215,217800.0],["2024-04-19",94.4933,97.5089,94.4933,96.9532,196900.0],["2024-04-22",97.5271,99.0394,97.1536,98.0828,184600.0],["2024-04-23",98.0829,101.7088,97.3905,101.1895,190000.0],["2024-04-24",100.6702,102.2554,98.6477,99.6863,171200.0],["2024-04-25",98.1922,98.1922,96.4794,97.2447,200300.0],["2024-04-26",97.2629,98.839,96.9532,97.7731,155400.0],["2024-04-29",98.4564,99.2034,97.6547,97.928,123400.0],["2024-04-30",96.9258,96.9258,94.5844,94.7302,178900.0],["2024-05-01",94.8122,96.7527,93.5003,94.138,195100.0],["2024-05-02",95.204,96.115,93.8101,95.787,217900.0],["2024-05-03",97.7367,98.6568,96.8347,97.3358,138100.0],["2024-05-06",98.4655,99.6772,97.6182,97.8642,189500.0],["2024-05-07",97.6273,98.5293,95.2859,95.6504,320400.0],["2024-05-08",101.2715,103.786,98.092,101.3079,399300.0],["2024-05-09",101.3079,104.2142,100.5427,103.6949,303900.0],["2024-05-10",104.2415,105.435,103.4671,105.3894,234200.0],["2024-05-13",106.92,107.5213,104.3417,105.2801,204400.0],["2024-05-14",107.667,107.667,104.0866,104.2962,164800.0],["2024-05-15",105.2892,105.2892,102.9934,103.4307,138900.0],["2024-05-16",103.5491,103.5491,100.8069,100.9709,154400.0],["2024-05-17",100.6155,101.0893,99.3401,100.1418,164000.0],["2024-05-20",100.2238,102.9569,99.7227,102.0641,193300.0],["2024-05-21",101.4719,101.4719,99.9414,100.3787,152900.0],["2024-05-22",99.8503,100.8615,98.4199,98.839,194900.0],["2024-05-23",98.6659,98.8481,96.5523,97.026,245300.0],["2024-05-24",97.7822,97.7822,96.6707,97.6182,123500.0],["2024-05-28",97.846,98.6932,96.7801,97.7275,175000.0],["2024-05-29",96.0877,96.6434,95.5411,96.1606,154900.0],["2024-05-30",97.0078,99.9049,96.8712,99.5679,194600.0],["2024-05-31",100.6349,101.5732,99.3379,101.0765,175400.0],["2024-06-03",102.6954,103.0266,100.221,101.1224,144000.0],["2024-06-04",99.6966,99.6966,97.5901,97.6177,173300.0],["2024-06-05",97.7557,99.3839,96.3483,98.2524,148000.0],["2024-06-06",97.2957,98.2248,96.523,97.2682,249100.0],["2024-06-07",95.7871,96.9002,95.1156,95.9343,134500.0],["2024-06-10",94.7753,95.134,94.2141,94.7293,167300.0],["2024-06-11",94.067,94.1957,92.8067,92.8803,210700.0],["2024-06-12",95.6676,97.9397,95.0604,96.1367,265500.0],["2024-06-13",95.8239,96.1827,93.2851,94.5453,177400.0],["2024-06-14",92.6595,93.515,91.4545,92.6503,257800.0],["2024-06-17",92.4112,95.0512,92.4112,95.0144,174300.0],["2024-06-18",94.9041,94.9041,91.8317,92.9263,292500.0],["2024-06-20",92.172,93.7818,91.8776,92.4756,141500.0],["2024-06-21",92.0984,92.6779,90.9946,92.5308,586600.0],["2024-06-24",93.3771,95.594,92.6872,94.1406,228400.0],["2024-06-25",93.4047,93.9014,91.1509,91.5557,219300.0],["2024-06-26",91.3073,93.0643,91.3073,92.6503,196300.0],["2024-06-27",92.6503,93.1011,91.3625,92.9815,162500.0],["2024-06-28",93.8646,95.2904,93.1287,95.0972,1190300.0],["2024-07-01",95.0053,95.6952,92.7056,93.4507,182800.0],["2024-07-02",93.8922,94.4349,93.0735,93.3403,176300.0],["2024-07-03",93.6162,95.0512,92.6136,93.3863,76600.0],["2024-07-05",92.6044,92.6044,90.6266,90.9762,199700.0],["2024-07-08",91.6661,92.9079,90.599,91.1601,160100.0],["2024-07-09",90.4978,90.9578,88.4833,89.7895,261100.0],["2024-07-10",90.4794,92.4756,89.8171,91.896,235000.0],["2024-07-11",95.2996,97.8293,94.6925,97.5901,267300.0],["2024-07-12",98.9699,101.0581,97.9213,99.991,282900.0],["2024-07-15",101.1776,104.0017,100.7361,103.6245,263800.0],["2024-07-16",104.572,105.4551,103.6797,105.3447,360300.0],["2024-07-17",104.0937,107.3776,104.0937,106.3658,282100.0],["2024-07-18",106.6877,109.4566,105.0779,105.3723,259400.0],["2024-07-19",105.1515,105.4551,99.5127,99.8438,602700.0],["2024-07-22",100.6717,102.6954,98.9791,102.2999,265600.0],["2024-07-23",100.7177,102.4195,100.1842,102.1987,245600.0],["2024-07-24",101.794,102.9806,96.8174,97.1118,262700.0],["2024-07-25",98.234,104.8296,97.8109,103.8729,418200.0],["2024-07-26",105.6759,107.2489,104.664,106.7521,268900.0],["2024-07-29",106.8993,108.2147,105.4919,107.1109,206500.0],["2024-07-30",107.902,108.4723,105.7219,107.1937,168300.0],["2024-07-31",107.9204,110.45,105.6575,107.3408,256700.0],["2024-08-01",107.2856,108.2331,101.1041,101.6192,323700.0],["2024-08-02",97.2038,98.4824,95.3272,97.9029,314500.0],["2024-08-05",92.8251,97.213,91.9972,95.9619,333300.0],["2024-08-06",97.4889,103.3026,94.5637,102.7322,587600.0],["2024-08-07",104.296,105.7402,101.9228,102.4839,314500.0],["2024-08-08",103.6245,104.2868,102.2999,104.2868,231300.0],["2024-08-09",103.7717,104.7192,102.5115,102.6862,206400.0],["2024-08-12",102.8242,103.6061,99.3839,100.0278,242600.0],["2024-08-13",101.1868,104.9032,100.0002,104.6272,310500.0],["2024-08-14",105.5655,105.5655,101.2972,102.2447,212600.0],["2024-08-15",105.7678,106.9269,104.6272,105.7035,260300.0],["2024-08-16",105.5011,107.1385,104.1121,104.5628,134300.0],["2024-08-19",104.5628,105.7862,103.8269,104.5628,167000.0],["2024-08-20",103.9465,105.1607,103.275,103.3946,88700.0],["2024-08-21",104.7376,107.1385,104.0385,106.6969,134900.0],["2024-08-22",106.5313,106.5497,104.5168,105.0227,116300.0],["2024-08-23",106.329,111.7471,105.869,110.496,268900.0],["2024-08-26",111.5079,112.7957,110.9928,112.2806,162400.0],["2024-08-27",111.5907,111.5907,108.6931,109.8981,190100.0],["2024-08-28",109.6037,110.0637,108.4907,109.0058,267000.0],["2024-08-29",110.5328,110.5328,108.0492,108.4723,133100.0],["2024-08-30",109.6975,110.7277,108.1382,109.3726,109700.0],["2024-09-03",108.1289,108.1289,105.7157,106.2726,272000.0],["2024-09-04",105.9849,108.1567,105.6043,108.0268,142100.0],["2024-09-05",108.7322,108.7322,105.2052,105.5765,113000.0],["2024-09-06",105.298,105.9849,103.3582,103.6459,133200.0],["2024-09-09",103.4603,105.7157,103.0798,103.3675,152200.0],["2024-09-10",103.3396,103.5438,100.5552,101.9103,200900.0],["2024-09-11",100.8708,103.516,100.0447,103.3953,159100.0],["2024-09-12",103.878,105.7343,102.6343,105.1495,158600.0],["2024-09-13",106.8295,111.7115,106.8295,109.1963,248300.0],["2024-09-16",110.1894,110.1894,107.6741,109.7346,124900.0],["2024-09-17",110.8855,112.9088,110.1615,112.1849,186500.0],["2024-09-18",112.3798,115.4612,109.4283,111.4888,195700.0],["2024-09-19",115.0528,115.0528,112.5283,114.8394,180500.0],["2024-09-20",114.8115,115.3963,111.1268,112.1756,645100.0],["2024-09-23",113.4657,114.1618,109.7717,109.8181,307400.0],["2024-09-24",110.5235,112.4633,110.1987,111.4609,171500.0],["2024-09-25",111.2475,111.5259,108.1196,108.5373,197600.0],["2024-09-26",110.737,112.2313,109.5211,110.1801,194200.0],["2024-09-27",112.0735,114.1247,110.7834,111.4145,135700.0],["2024-09-30",110.5142,112.0828,110.4307,111.8786,152900.0],["2024-10-01",111.4888,112.7418,109.7624,112.5376,227600.0],["2024-10-02",111.693,112.8717,111.0433,111.4888,167500.0],["2024-10-03",110.4028,111.1918,108.528,109.781,201900.0],["2024-10-04",112.2034,112.2034,109.8274,110.143,115100.0],["2024-10-07",109.3262,109.6232,107.869,108.5001,134900.0],["2024-10-08",108.6301,110.0594,107.6091,108.8528,129000.0],["2024-10-09",108.8714,110.7277,108.8714,109.7439,106400.0],["2024-10-10",107.9525,107.9989,105.1403,105.7064,218000.0],["2024-10-11",106.2633,109.1684,106.2633,108.9828,127300.0],["2024-10-14",108.2031,110.143,107.4142,109.9573,138900.0],["2024-10-15",109.2891,113.4936,109.2891,111.4516,163600.0],["2024-10-16",113.0852,115.2385,111.4331,114.6723,184400.0],["2024-10-17",114.496,114.9507,113.4936,114.1618,142600.0],["2024-10-18",114.8579,114.8579,113.7256,114.5424,88100.0],["2024-10-21",114.2825,114.7466,109.1777,109.4561,165700.0],["2024-10-22",109.2427,109.4283,107.6184,107.7576,186800.0],["2024-10-23",106.2819,107.7947,102.2259,103.4696,419400.0],["2024-10-24",103.6088,106.2262,103.4696,104.9453,196000.0],["2024-10-25",105.3352,107.1172,103.2468,103.8687,217700.0],["2024-10-28",105.2145,108.6765,104.7876,107.9247,207300.0],["2024-10-29",107.1265,108.0082,106.6624,107.8876,187200.0],["2024-10-30",107.7298,110.3007,107.2379,107.2935,124400.0],["2024-10-31",106.6253,107.1079,103.2654,103.284,173000.0],["2024-11-01",104.5927,106.0127,103.4325,104.4906,199600.0],["2024-11-04",104.0079,105.2423,103.1819,103.5995,179800.0],["2024-11-05",102.8106,107.5906,102.8106,106.9037,286200.0],["2024-11-06",111.3495,113.5585,110.5977,111.1453,497700.0],["2024-11-07",108.593,110.4028,102.2444,106.8666,320700.0],["2024-11-08",105.9292,108.5837,105.5765,107.7019,232200.0],["2024-11-11",109.8274,111.0989,107.637,108.1103,333300.0],["2024-11-12",108.0639,108.825,105.5022,105.5858,206600.0],["2024-11-13",107.1358,109.1034,106.384,106.6531,190400.0],["2024-11-14",107.4328,109.0942,105.5394,106.0034,160800.0],["2024-11-15",107.0615,107.0615,105.3537,106.4489,214200.0],["2024-11-18",107.0337,107.4328,105.595,106.1426,207200.0],["2024-11-19",105.0289,106.5881,103.8594,105.7435,180300.0],["2024-11-20",105.001,107.5163,104.6391,107.3307,255700.0],["2024-11-21",108.101,111.7486,107.2564,110.7741,241400.0],["2024-11-22",111.1453,113.41,110.9319,112.2591,208200.0],["2024-11-25",113.5678,120.0834,113.5678,117.596,470800.0],["2024-11-26",116.2316,116.8813,112.5097,114.3289,228900.0],["2024-11-27",114.9879,116.3615,113.2244,113.6977,125000.0],["2024-11-29",114.6441,114.7752,112.6671,113.1918,102300.0],["2024-12-02",113.5759,114.7565,112.1893,113.3792,169500.0],["2024-12-03",113.3323,113.3323,109.7345,110.7932,195300.0],["2024-12-04",109.3129,111.6365,108.8912,111.2898,149600.0],["2024-12-05",111.7583,112.7889,109.444,109.95,180300.0],["2024-12-06",111.7395,112.4235,110.381,110.559,139000.0],["2024-12-09",111.1399,113.604,110.9431,111.2804,246300.0],["2024-12-10",110.7276,112.9482,109.5096,111.1118,241400.0],["2024-12-11",112.2642,112.9763,110.2592,110.2592,281100.0],["2024-12-12",110.6058,111.0181,109.0786,110.0718,137500.0],["2024-12-13",109.6689,109.6689,107.1485,108.4603,180600.0],["2024-12-16",107.7388,108.0948,103.56,104.7031,272800.0],["2024-12-17",104.4595,105.5932,103.5975,103.7943,253600.0],["2024-12-18",104.8624,105.5557,98.6692,99.1189,362200.0],["2024-12-19",100.1402,101.0209,98.2663,98.5006,228400.0],["2024-12-20",97.395,99.8404,97.3669,98.0508,956100.0],["2024-12-23",97.498,97.9852,96.355,96.6548,184900.0],["2024-12-24",96.8797,97.2919,96.1114,97.1233,73400.0],["2024-12-26",96.3643,98.2101,96.3643,97.7979,131800.0],["2024-12-27",96.5143,98.538,95.3056,96.2144,192800.0],["2024-12-30",95.9427,95.9896,94.3124,95.3618,167100.0],["2024-12-31",95.2494,97.6479,95.2494,96.8703,184300.0],["2025-01-02",97.2732,98.0696,94.9496,95.2119,135200.0],["2025-01-03",95.596,97.7135,94.7622,97.6667,279300.0],["2025-01-06",98.3507,99.6062,97.2357,98.0602,231100.0],["2025-01-07",97.5074,98.1164,94.8934,95.8584,186900.0],["2025-01-08",95.0901,95.8115,94.125,95.7928,183600.0],["2025-01-10",93.3287,94.2937,91.7546,92.3636,314100.0],["2025-01-13",91.1175,94.0126,91.1175,93.6472,255200.0],["2025-01-14",94.3406,95.5679,93.9658,95.4649,213700.0],["2025-01-15",98.3788,100.9741,97.3481,99.1377,323700.0],["2025-01-16",98.5193,101.2177,98.0883,100.9835,223800.0],["2025-01-17",102.1827,102.3514,99.2595,100.515,198200.0],["2025-01-21",101.4332,102.8011,100.5993,101.5831,236300.0],["2025-01-22",100.9928,100.9928,98.8847,99.1096,149100.0],["2025-01-23",98.5755,99.4281,97.3856,99.3251,182400.0],["2025-01-24",98.8379,99.9997,98.613,99.2033,205000.0],["2025-01-27",95.6804,102.7918,95.6804,101.7424,267100.0],["2025-01-28",101.2177,101.2177,97.217,97.6761,211700.0],["2025-01-29",97.6761,98.3319,96.6642,97.3669,241100.0],["2025-01-30",98.6973,101.1427,98.6973,100.2339,274500.0],["2025-01-31",99.3532,100.6368,97.5261,98.182,223900.0],["2025-02-03",95.7741,96.9921,94.1063,95.0901,261600.0],["2025-02-04",94.987,97.2076,94.8559,96.636,250000.0],["2025-02-05",97.2076,97.2357,95.7928,96.1301,221500.0],["2025-02-06",96.2613,97.0764,94.4623,94.9027,244700.0],["2025-02-07",94.5842,95.1463,93.3099,94.556,244600.0],["2025-02-10",95.6054,97.1326,94.9402,95.5492,476400.0],["2025-02-11",96.8516,101.7705,96.355,100.9647,625500.0],["2025-02-12",98.3788,102.4826,98.0883,102.2202,485000.0],["2025-02-13",102.7168,103.888,101.1896,102.5669,437000.0],["2025-02-14",104.0192,104.3377,102.3233,103.5507,232500.0],["2025-02-18",103.5507,104.9374,102.8855,103.1853,299200.0],["2025-02-19",101.5456,103.204,101.5456,102.239,298500.0],["2025-02-20",102.5388,102.5388,99.6343,100.3089,271500.0],["2025-02-21",101.3489,101.3489,98.3038,98.6692,276700.0],["2025-02-24",99.0815,100.4307,97.8541,99.578,178600.0],["2025-02-25",99.8123,101.6581,99.2407,99.9341,246200.0],["2025-02-26",100.1683,100.4588,97.7979,98.3413,217000.0],["2025-02-27",97.5449,98.7817,96.0177,96.1863,217200.0],["2025-02-28",96.6548,97.7791,95.746,97.2732,386300.0],["2025-03-03",98.1445,99.578,95.1088,95.5211,285700.0],["2025-03-04",93.8814,94.4342,91.0706,91.7077,438800.0],["2025-03-05",91.689,92.8227,89.0937,91.5391,408300.0],["2025-03-06",90.0213,94.2375,90.0213,93.5348,327500.0],["2025-03-07",93.5348,95.7907,93.0798,93.2409,333900.0],["2025-03-10",92.113,92.9755,91.0514,91.0609,312600.0],["2025-03-11",87.7339,88.587,85.2221,86.7007,845400.0],["2025-03-12",86.7292,87.3737,84.6154,86.4258,2675400.0],["2025-03-13",85.914,86.113,82.0467,82.9661,562500.0],["2025-03-14",84.0657,85.8287,83.0325,85.1083,489400.0],["2025-03-17",84.4448,86.1225,83.4875,85.0135,394300.0],["2025-03-18",84.3216,84.8334,82.9282,83.6297,334500.0],["2025-03-19",83.6391,84.4827,81.7339,83.6486,781200.0],["2025-03-20",82.8145,84.786,82.1226,84.2078,393700.0],["2025-03-21",82.9188,84.151,82.35,83.5633,1397200.0],["2025-03-24",85.2221,86.2552,84.2552,85.6296,343100.0],["2025-03-25",85.5917,86.5111,83.9804,85.1557,305500.0],["2025-03-26",85.3737,86.8524,85.26,86.3405,275500.0],["2025-03-27",86.3405,87.7623,85.6581,86.5965,384700.0],["2025-03-28",86.0657,86.0657,82.35,82.8429,311400.0],["2025-03-31",82.3216,83.9235,81.2221,82.8714,430700.0],["2025-04-01",82.369,84.369,82.2647,83.2884,386300.0],["2025-04-02",82.3121,85.8192,82.3121,85.1273,203700.0],["2025-04-03",81.3643,81.3643,76.5586,76.7766,619500.0],["2025-04-04",73.9615,79.1084,71.7719,77.8382,879000.0],["2025-04-07",74.5776,80.0752,72.5113,75.8288,705000.0],["2025-04-08",76.7008,77.5634,69.6582,71.1558,508000.0],["2025-04-09",70.6629,79.0704,68.5397,77.4496,838000.0],["2025-04-10",75.1558,75.6961,71.0895,73.497,588500.0],["2025-04-11",73.08,73.933,70.4544,73.3928,615500.0],["2025-04-14",74.1037,75.3454,71.298,74.0563,582600.0],["2025-04-15",73.5634,74.6724,71.3454,72.4354,506300.0],["2025-04-16",71.8667,72.6345,70.1985,71.5918,580400.0],["2025-04-17",71.6961,74.2838,71.6771,73.3549,654200.0],["2025-04-21",72.6914,73.6487,70.5776,73.4781,723600.0],["2025-04-22",74.0089,74.9093,72.4165,74.7292,467000.0],["2025-04-23",77.0799,78.7292,73.3738,73.8477,905800.0],["2025-04-24",74.7387,75.971,73.3738,75.8288,441500.0],["2025-04-25",75.1937,76.4164,73.4307,74.5776,581800.0],["2025-04-28",74.8809,75.8572,73.3928,73.9994,316500.0],["2025-04-29",73.4686,75.1463,73.4212,74.8335,252800.0],["2025-04-30",74.0468,74.0468,71.4781,73.061,495400.0],["2025-05-01",73.3928,74.9757,72.5871,74.0278,441900.0],["2025-05-02",75.1179,76.1605,74.0373,75.6581,440900.0],["2025-05-05",74.8904,76.3027,74.3975,74.625,854100.0],["2025-05-06",77.0136,80.2268,74.2648,79.5349,980400.0],["2025-05-07",79.5349,80.2647,77.9994,78.7861,514400.0],["2025-05-08",80.5681,82.0183,79.497,81.3074,601000.0],["2025-05-09",81.6391,82.2647,80.805,81.042,389800.0],["2025-05-12",85.2031,85.914,83.8192,85.023,531600.0],["2025-05-13",85.8382,86.4827,84.7955,86.2458,433600.0],["2025-05-14",85.5443,86.4732,84.369,84.6818,410300.0],["2025-05-15",83.8856,84.8713,83.8856,84.3216,329000.0],["2025-05-16",85.5349,87.4021,84.5491,86.568,493200.0],["2025-05-19",84.4164,87.4021,84.4164,86.786,349700.0],["2025-05-20",86.786,88.3405,86.786,87.1841,333000.0],["2025-05-21",85.3074,86.805,84.0088,84.1415,277800.0],["2025-05-22",83.3927,84.5775,82.4733,84.2078,282700.0],["2025-05-23",82.2363,83.5538,82.2363,82.8903,245900.0],["2025-05-27",84.1889,85.0325,83.2789,84.9946,193400.0],["2025-05-28",85.26,85.4116,83.8287,83.8761,203900.0],["2025-05-29",84.8619,84.8619,82.8998,83.7908,165200.0],["2025-05-30",83.8964,84.5879,83.2146,83.6851,230100.0],["2025-06-02",83.253,83.4835,81.1882,81.5148,376900.0],["2025-06-03",82.5519,84.8472,80.9097,84.5975,268000.0],["2025-06-04",86.0956,86.4318,84.5111,84.9624,227400.0],["2025-06-05",83.7236,85.1065,83.253,84.9912,280400.0],["2025-06-06",86.1053,86.7583,85.2313,85.6539,207000.0],["2025-06-09",86.3645,88.0836,86.3645,87.1712,284600.0],["2025-06-10",87.9299,89.5625,87.5938,88.7366,284200.0],["2025-06-11",89.1496,89.1784,86.7775,86.96,266200.0],["2025-06-12",86.451,86.9023,85.4618,86.8735,193900.0],["2025-06-13",85.3178,86.595,84.4438,84.5495,437000.0],["2025-06-16",85.6443,87.5266,85.3562,86.8735,268100.0],["2025-06-17",85.9708,86.9888,84.8472,85.0008,402600.0],["2025-06-18",85.1737,86.3069,85.0489,85.4234,386400.0],["2025-06-20",86.038,86.038,84.4534,85.0777,494700.0],["2025-06-23",84.3766,87.2865,84.2422,87.2001,368900.0],["2025-06-24",88.4485,89.2552,87.0944,87.2961,344100.0],["2025-06-25",87.2673,87.9875,84.6263,85.7499,317600.0],["2025-06-26",86.2109,87.3825,85.942,86.9215,312100.0],["2025-06-27",87.4113,88.7078,87.152,88.3045,868900.0],["2025-06-30",88.3044,89.1399,86.2397,87.5746,433200.0],["2025-07-01",87.0272,94.7964,86.8927,91.8482,725100.0],["2025-07-02",92.5492,95.3823,91.7521,95.1902,385800.0],["2025-07-03",95.4111,95.9297,93.2983,94.1146,182300.0],["2025-07-07",92.5108,93.6152,91.6849,92.434,310400.0],["2025-07-08",93.4231,95.4303,92.578,94.7004,294000.0],["2025-07-09",95.363,96.237,93.7208,95.7376,388700.0],["2025-07-10",95.9777,98.6474,95.92,97.1685,313800.0],["2025-07-11",96.6115,97.1205,95.6031,96.1986,287400.0],["2025-07-14",96.0353,96.6595,94.3163,95.5743,306000.0],["2025-07-15",95.8624,96.0065,92.9718,93.0102,318500.0],["2025-07-16",93.4039,93.8073,91.512,92.5972,267100.0],["2025-07-17",92.3859,94.7676,92.3859,94.0282,289800.0],["2025-07-18",95.0269,95.0269,92.7221,93.1926,196300.0],["2025-07-21",94.153,94.8829,93.1926,93.4615,309300.0],["2025-07-22",93.4615,96.4867,93.4615,96.0065,348800.0],["2025-07-23",96.4386,97.6679,96.4386,97.1973,229000.0],["2025-07-24",95.9008,96.8036,93.6344,94.0474,225100.0],["2025-07-25",95.1902,95.363,93.8937,95.3438,213500.0],["2025-07-28",95.4303,96.1889,94.2682,94.6044,340800.0],["2025-07-29",95.5935,96.381,93.8073,94.8252,396100.0],["2025-07-30",95.2094,95.5647,91.9538,92.5972,436800.0],["2025-07-31",91.6561,93.1638,91.1951,91.2335,376000.0],["2025-08-01",90.0331,91.3776,88.7654,90.6861,437500.0],["2025-08-04",91.0703,92.5684,90.446,92.1267,297300.0],["2025-08-05",89.8602,92.9141,89.1784,92.2227,398500.0],["2025-08-06",92.2227,92.9237,90.6477,92.021,285300.0],["2025-08-07",92.7221,92.7797,91.0222,91.9826,547600.0],["2025-08-08",91.5985,92.7797,90.5037,91.3776,254800.0],["2025-08-11",91.7137,93.4519,90.2828,91.56,253400.0],["2025-08-12",92.5876,97.1781,92.1747,97.0725,329800.0],["2025-08-13",96.8516,102.0855,96.8516,101.0963,429600.0],["2025-08-14",98.926,100.7314,98.369,100.4529,253800.0],["2025-08-15",100.789,100.789,98.9548,99.3293,440200.0],["2025-08-18",100.2128,100.2128,97.8792,98.1769,255000.0],["2025-08-19",98.9067,100.6642,98.0232,100.5393,282700.0],["2025-08-20",100.5393,100.8082,97.7063,97.8119,299600.0],["2025-08-21",96.7171,97.86,96.2754,97.5815,177500.0],["2025-08-22",98.1577,104.3231,97.2357,103.1515,397400.0],["2025-08-25",102.9882,103.9774,101.8358,103.382,197600.0],["2025-08-26",103.1611,103.9486,102.4312,102.4792,288500.0],["2025-08-27",102.4216,104.1983,102.412,103.6989,147100.0],["2025-08-28",104.4768,104.6593,100.6642,102.2776,165100.0],["2025-08-29",102.7533,103.2096,101.1611,102.3455,156900.0],["2025-09-02",101.1029,101.3165,100.132,100.3359,150100.0],["2025-09-03",99.3359,100.9378,99.2097,100.0447,170300.0],["2025-09-04",100.2582,102.831,99.6855,102.6077,147600.0],["2025-09-05",103.1222,105.3066,101.9087,102.928,230700.0],["2025-09-08",103.1319,103.1999,100.9184,102.1708,219100.0],["2025-09-09",101.2388,101.5786,99.7146,100.365,329700.0],["2025-09-10",100.0252,100.1223,98.0739,98.9185,254600.0],["2025-09-11",99.1127,101.064,99.1127,100.9767,215900.0],["2025-09-12",100.1709,100.5107,97.3263,97.4331,144000.0],["2025-09-15",97.9574,98.5787,96.5594,97.0351,325200.0],["2025-09-16",97.4525,97.4525,95.3846,96.5011,248800.0],["2025-09-17",97.0739,99.5204,95.54,95.773,311700.0],["2025-09-18",96.1031,96.8506,95.4914,96.2487,245400.0],["2025-09-19",96.2875,96.4623,94.1517,94.5983,854500.0],["2025-09-22",94.6565,95.5691,93.7342,94.3264,460700.0],["2025-09-23",94.6371,95.7924,93.4236,93.9866,177900.0],["2025-09-24",94.4624,95.0837,93.3265,93.7925,333100.0],["2025-09-25",93.2682,93.4236,91.3654,91.8411,210400.0],["2025-09-26",91.7343,92.3848,91.4528,92.278,194400.0],["2025-09-29",92.511,92.8896,90.5305,91.0159,233000.0],["2025-09-30",90.8606,91.5887,89.4626,90.4334,172900.0],["2025-10-01",89.8412,91.113,89.0742,89.8509,192200.0],["2025-10-02",89.8994,91.278,89.249,90.7926,410100.0],["2025-10-03",91.3071,92.5304,90.6664,91.6566,197800.0],["2025-10-06",91.6858,91.6858,87.4917,87.5597,275800.0],["2025-10-07",87.5985,88.4432,86.0161,86.5403,308400.0],["2025-10-08",86.7442,87.249,85.7442,86.2394,269200.0],["2025-10-09",86.084,86.084,84.4142,84.7054,131500.0],["2025-10-10",85.2685,85.2685,82.2881,82.424,298200.0],["2025-10-13",83.8026,83.8705,82.2007,82.2978,198700.0],["2025-10-14",81.8706,85.3074,81.8706,85.1326,242700.0],["2025-10-15",85.0647,86.0646,83.7637,84.4919,273900.0],["2025-10-16",84.4627,85.2685,83.3657,84.987,209800.0],["2025-10-17",84.8122,86.0161,84.4627,85.5695,180100.0],["2025-10-20",86.0452,87.8315,85.5695,85.7928,170900.0],["2025-10-21",85.8607,88.1228,85.8219,87.6859,185400.0],["2025-10-22",88.2587,89.9091,87.715,88.2587,188100.0],["2025-10-23",88.5111,89.1907,87.5888,88.3461,204300.0],["2025-10-24",88.8412,90.2198,88.5985,89.3558,184600.0],["2025-10-27",89.4528,90.5111,88.7927,89.3752,205800.0],["2025-10-28",88.8606,90.8411,88.5888,90.3848,261500.0],["2025-10-29",89.6955,90.88,85.7831,87.783,1024400.0],["2025-10-30",89.414,93.608,86.4044,92.8605,912700.0],["2025-10-31",94.2779,100.6272,93.3556,100.4718,747000.0],["2025-11-03",101.365,103.9474,99.2486,103.8018,864600.0],["2025-11-04",103.5785,104.161,101.7533,103.7241,418600.0],["2025-11-05",103.7338,107.4716,103.1125,107.2386,499600.0],["2025-11-06",105.9765,106.0541,103.7824,104.8503,273000.0],["2025-11-07",104.8503,106.2192,103.9863,105.5202,340500.0],["2025-11-10",107.7143,107.7143,104.9862,106.6366,553800.0],["2025-11-11",107.0056,108.6948,104.7047,107.0832,213600.0],["2025-11-12",106.3648,108.0152,106.093,106.1027,270800.0],["2025-11-13",106.326,106.9473,104.6076,105.6658,347600.0],["2025-11-14",104.6367,104.7241,102.4232,103.8115,248100.0],["2025-11-17",104.2192,104.7338,101.5786,101.831,285300.0],["2025-11-18",101.4038,103.7824,100.6563,103.4135,295600.0],["2025-11-19",103.1222,104.0639,102.1417,103.5882,244400.0],["2025-11-20",103.5882,105.3163,101.7436,103.2775,216100.0],["2025-11-21",103.9377,109.9957,103.7824,108.7725,520400.0],["2025-11-24",107.8696,109.9569,106.9279,109.0249,297000.0],["2025-11-25",110.0443,113.8499,110.0443,113.3742,357900.0],["2025-11-26",112.7626,114.5587,112.1995,112.3452,343300.0],["2025-11-28",112.3353,112.7864,111.2665,111.4626,190000.0],["2025-12-01",110.8547,114.473,110.4919,112.0706,236600.0],["2025-12-02",112.708,114.8652,111.443,114.6397,198600.0],["2025-12-03",115.1692,115.9635,112.2079,112.3255,192300.0],["2025-12-04",112.1098,113.7082,111.0018,112.7668,222100.0],["2025-12-05",112.5021,113.6886,111.5117,112.4334,290600.0],["2025-12-08",112.708,113.6591,110.3644,113.0414,282900.0],["2025-12-09",112.3157,114.4534,112.3157,113.2375,193600.0],["2025-12-10",113.512,119.1504,113.512,118.6503,410900.0],["2025-12-11",119.1896,120.0329,118.3561,119.7387,313300.0],["2025-12-12",120.6114,120.6114,117.8168,119.3955,275400.0],["2025-12-15",119.4838,120.278,118.3267,118.6405,223100.0],["2025-12-16",119.3955,120.0329,118.0521,119.17,312100.0],["2025-12-17",118.4051,120.6114,117.9443,119.3857,250000.0],["2025-12-18",119.9741,120.4153,118.6601,119.5328,224500.0],["2025-12-19",120.8762,122.5726,119.5916,121.2586,467000.0],["2025-12-22",121.6116,121.6509,118.4051,121.1998,319300.0],["2025-12-23",121.1802,122.0431,120.7389,121.19,183700.0],["2025-12-24",121.5626,121.7097,120.5036,121.4057,67400.0],["2025-12-26",121.4842,122.5726,120.6703,121.3077,105600.0],["2025-12-29",121.798,121.798,120.2094,121.3077,171400.0],["2025-12-30",121.4351,121.4351,120.3565,120.5036,119200.0],["2025-12-31",120.5134,121.6116,118.6895,118.9837,120600.0],["2026-01-02",119.4544,121.9745,117.6795,121.896,169300.0],["2026-01-05",121.1802,123.2394,120.935,121.0625,243100.0],["2026-01-06",120.1506,124.1023,120.1506,123.9846,182700.0],["2026-01-07",124.2788,124.9162,122.4844,124.7985,207600.0],["2026-01-08",123.9552,127.3873,123.9552,126.1713,280100.0],["2026-01-09",126.4851,128.7699,124.7593,128.4659,349600.0],["2026-01-12",127.7599,129.2406,126.9362,128.4953,172200.0],["2026-01-13",129.064,131.2115,128.5345,130.8781,373000.0],["2026-01-14",130.8585,131.3488,128.0541,130.2211,366300.0],["2026-01-15",130.7506,135.0652,129.2798,134.1238,396700.0],["2026-01-16",134.2121,135.2025,133.0158,134.7318,161000.0],["2026-01-20",132.4863,135.7026,131.9568,135.3888,233300.0],["2026-01-21",136.742,148.9012,136.742,148.254,1269400.0],["2026-01-22",145.7633,148.0481,145.0279,146.9302,473500.0],["2026-01-23",146.3419,147.0773,143.4198,144.3219,354300.0],["2026-01-26",144.2434,144.3807,141.39,143.2531,641400.0],["2026-01-27",142.5764,146.1262,140.7722,145.175,830300.0],["2026-01-28",145.8614,146.8224,144.2925,144.9495,323900.0],["2026-01-29",144.3709,146.6066,142.6059,146.4792,738500.0],["2026-01-30",145.126,147.8422,142.9491,143.8414,331000.0],["2026-02-02",144.8318,146.185,143.106,145.2829,323600.0],["2026-02-03",145.9595,148.5874,145.5182,147.9108,316000.0],["2026-02-04",149.0483,151.7841,148.1756,151.2938,280000.0],["2026-02-05",150.5584,151.1369,139.4288,149.7837,261700.0],["2026-02-06",149.7837,152.4607,149.6366,151.6468,242300.0],["2026-02-09",151.4507,151.99,149.6563,151.3723,210100.0],["2026-02-10",151.4507,153.2648,150.9212,151.8625,305500.0],["2026-02-11",152.7843,154.2356,151.0977,153.559,190800.0],["2026-02-12",154.2454,156.5596,148.9699,151.7841,291300.0],["2026-02-13",152.6764,155.1181,149.0973,154.0787,243200.0],["2026-02-17",154.1081,155.0691,150.7937,151.1173,418700.0],["2026-02-18",153.9512,155.6672,145.2436,150.7643,654700.0],["2026-02-19",149.5386,153.9708,141.0958,143.0667,652300.0],["2026-02-20",142.3803,147.0381,141.7724,144.7141,310200.0],["2026-02-23",145.4201,145.4201,139.1444,139.1444,453100.0],["2026-02-24",139.9289,142.3215,137.3009,138.7424,262000.0],["2026-02-25",138.507,138.507,131.1625,133.5257,504000.0],["2026-02-26",134.3396,134.7416,132.1333,132.8785,224900.0],["2026-02-27",132.8295,132.8295,128.6424,130.6134,332700.0],["2026-03-02",128.358,130.9566,127.4755,129.8975,230600.0],["2026-03-03",126.995,133.0844,126.9068,132.7805,418900.0],["2026-03-04",133.9375,135.2613,131.7606,132.9668,259600.0],["2026-03-05",131.2409,133.6728,127.8579,129.1327,276200.0],["2026-03-06",127.7893,127.8677,124.9358,127.1715,223400.0],["2026-03-09",124.5436,126.7989,121.6116,126.2694,235500.0],["2026-03-10",125.7693,127.4951,124.0435,124.0631,368800.0],["2026-03-11",123.6512,124.7299,121.3469,123.3375,138600.0],["2026-03-12",120.9547,123.1414,120.5722,120.935,248600.0],["2026-03-13",122.2218,123.4492,120.4203,122.0931,220800.0],["2026-03-16",123.558,126.3592,123.2809,123.9441,295100.0],["2026-03-17",124.8448,125.4189,120.8262,122.4791,414900.0],["2026-03-18",121.6774,123.4393,119.6087,120.0937,332700.0],["2026-03-19",119.2326,121.1627,117.9656,119.8166,218100.0],["2026-03-20",119.3216,119.7968,115.4515,116.2829,863600.0],["2026-03-23",119.2524,122.9938,118.7673,120.1333,225300.0],["2026-03-24",120.2818,123.5976,120.0937,121.7368,214000.0],["2026-03-25",122.6375,122.6375,119.4701,121.6675,182300.0],["2026-03-26",120.3312,122.6573,120.3312,122.489,215900.0],["2026-03-27",121.4102,123.1819,119.9353,120.1135,189800.0],["2026-03-30",120.8064,121.2122,118.5892,118.8465,322300.0],["2026-03-31",120.1927,123.8946,118.8168,121.7269,233300.0],["2026-04-01",122.6276,125.2803,121.1726,121.5883,228800.0],["2026-04-02",119.7473,122.3901,116.2433,121.4497,214800.0],["2026-04-06",120.3412,121.4497,119.0841,121.2716,121200.0],["2026-04-07",120.3016,122.3109,119.6087,120.1432,299400.0],["2026-04-08",125.0329,127.25,123.6471,125.6168,364300.0],["2026-04-09",124.8745,126.7056,122.7761,125.4783,220700.0],["2026-04-10",125.7752,126.1216,123.8946,124.9933,182500.0],["2026-04-13",124.9933,125.3001,121.0142,121.9446,293200.0],["2026-04-14",121.6576,129.3385,114.7091,126.4978,1672300.0],["2026-04-15",126.4978,129.6256,118.8267,119.4107,957500.0],["2026-04-16",118.7278,122.6375,118.1537,118.1735,408400.0],["2026-04-17",120.648,136.7423,118.9752,122.1723,1447500.0],["2026-04-20",121.5784,121.5784,116.3225,120.1135,353200.0],["2026-04-21",121.6477,122.7266,118.4902,119.9353,322000.0],["2026-04-22",120.6777,120.6777,117.9557,118.4605,257500.0],["2026-04-23",118.5397,119.381,116.5304,119.3216,226400.0],["2026-04-24",119.3216,120.1234,117.6093,118.7871,184700.0],["2026-04-27",118.7871,120.5886,116.5106,117.3717,191800.0],["2026-04-28",118.8762,118.8762,114.9962,116.8867,225100.0],["2026-04-29",116.1543,118.3021,114.3132,116.4908,232200.0],["2026-04-30",116.4017,119.4305,115.8969,118.0052,347300.0],["2026-05-01",118.1042,118.1042,114.3231,115.6,341300.0],["2026-05-04",114.5706,114.5706,101.0992,105.7019,1017400.0],["2026-05-05",105.0189,112.4425,101.9802,110.8885,719200.0],["2026-05-06",114.9071,117.6588,113.5412,115.7583,559700.0],["2026-05-07",116.956,117.6489,114.3627,115.2436,346900.0],["2026-05-08",115.9563,117.7379,112.7295,117.6093,205400.0],["2026-05-11",117.8864,118.2724,111.3834,111.9872,296400.0],["2026-05-12",112.5513,113.5115,110.1758,111.2745,260100.0],["2026-05-13",111.1656,111.6308,109.2256,109.8294,250900.0],["2026-05-14",111.7199,113.3234,110.7598,112.8087,163500.0],["2026-05-15",111.611,112.5316,108.8989,109.8987,188900.0],["2026-05-18",110.6311,111.8189,108.4337,108.8989,151500.0],["2026-05-19",108.2754,108.2754,104.6527,106.2858,244100.0],["2026-05-20",106.4739,108.9583,104.9001,108.7307,163700.0],["2026-05-21",107.2658,109.3246,105.4544,108.0675,293200.0],["2026-05-22",108.4733,110.7796,107.6617,110.5321,287900.0],["2026-05-26",110.8588,112.8186,110.255,110.6311,206700.0],["2026-05-27",112.0564,114.0163,111.0072,111.7991,254300.0],["2026-05-28",111.0171,112.1059,108.6713,111.71,190300.0],["2026-05-29",111.04,111.63,108.72,109.02,363700.0],["2026-06-01",106.47,107.55,104.08,106.79,290600.0],["2026-06-02",107.08,107.8,105.99,106.82,221700.0],["2026-06-03",105.23,107.5,104.03,106.78,292300.0],["2026-06-04",101.5,103.19,96.01,96.04,817500.0],["2026-06-05",95.96,98.61,93.58,94.26,529600.0],["2026-06-08",94.25,95.12,92.56,92.6,428400.0],["2026-06-09",93.7,95.0,92.48,93.43,462900.0],["2026-06-10",93.61,94.42,90.59,90.72,265400.0],["2026-06-11",90.71,92.45,89.41,91.59,366500.0],["2026-06-12",92.72,94.53,91.95,93.06,361500.0],["2026-06-15",94.98,95.77,91.71,92.46,507200.0],["2026-06-16",92.74,93.75,91.53,92.78,361900.0],["2026-06-17",92.59,93.97,89.0,89.73,343100.0],["2026-06-18",90.45,92.85,90.0,91.92,578900.0],["2026-06-22",90.75,91.86,90.55,91.33,447500.0],["2026-06-23",90.7,92.98,90.32,92.26,389600.0],["2026-06-24",92.91,96.03,92.74,94.14,451000.0],["2026-06-25",95.01,97.22,94.58,95.85,327700.0],["2026-06-26",95.3,97.01,94.0,95.87,842600.0],["2026-06-29",94.98,100.87,94.25,100.12,847700.0],["2026-06-30",100.87,108.0,97.83,105.88,3143200.0],["2026-07-01",103.8,106.43,100.18,102.04,1247400.0],["2026-07-02",102.05,104.64,102.05,103.36,1181800.0],["2026-07-06",103.29,104.81,102.52,104.45,493280.037388],["2026-07-07",104.54,107,104.415,105.82,632435.809353],["2026-07-08",103.64,104.67,99.55,100.56,653685.60187],["2026-07-09",100.54,103.69,100.54,101.88,524915.010465],["2026-07-10",102.78,103.39,101,101.07,429952.475266],["2026-07-13",101.75,104.13,101.41,102.04,407428.836924],["2026-07-14",102.63,103.86,100.2,103.55,285077.90561],["2026-07-15",104.04,106.49,103.77,104.12,622673.776203],["2026-07-16",104.43,109.27,104.43,108.48,491757.905508],["2026-07-17",107.51,111.19,107.22,108.17,383560.715899],["2026-07-20",108.15,108.19,104.97,106.9,380493.759667],["2026-07-21",106.9,109.5197,104.41,104.78,324421.061661],["2026-07-22",105.33,106.87,104.16,106.01,310716.473497],["2026-07-23",103.73,105.38,103.73,104.6,224711.261993],["2026-07-24",104.56,106.31,103.19,103.35,355272.9113],["2026-07-27",104.58,105.64,103.12,103.52,401157.656076],["2026-07-28",104.5,108.72,104.5,107.67,272693.288079],["2026-07-29",108.08,108.39,105.735,106.55,381591.876195],["2026-07-30",106.66,106.66,100.8,102.65,332845.430339],["2026-07-31",102.72,102.75,100.25,102.36,187048.916233],["2026-08-03",103.73,106.7,102.7,103.5,378669.707775],["2026-08-04",103.53,107.42,102.08,107.05,321441.341655],["2026-08-05",107.45,109.61,106.43,107.17,337242.478965],["2026-08-06",106.66,108.53,104.37,105.81,224075.153709],["2026-08-07",106.5,109.13,105.56,108.8,183376.962048],["2026-08-10",108,109,104.53,104.68,32819.174488],["2026-08-11",105.28,108.865,105.28,107.32,276879.450311],["2026-08-12",106.46,107.37,103.835,107.15,127606.469445],["2026-08-13",108.38,108.66,106.255,107.14,121192.473643],["2026-08-14",106.5,106.6925,104.59,106.1,181274.109888]]}