{"t":"MGRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-11-13",0.2923,0.3045,0.2923,0.2923,507200.0],["1984-11-14",0.2984,0.3045,0.2984,0.2984,61600.0],["1984-11-15",0.3105,0.3227,0.3105,0.3105,191200.0],["1984-11-16",0.3105,0.3227,0.3045,0.3045,231200.0],["1984-11-19",0.3045,0.3166,0.3045,0.3045,151200.0],["1984-11-20",0.3105,0.3227,0.3105,0.3105,85600.0],["1984-11-21",0.3105,0.3166,0.3045,0.3045,56800.0],["1984-11-23",0.3105,0.3227,0.3105,0.3105,70400.0],["1984-11-26",0.3045,0.3045,0.2923,0.2923,103200.0],["1984-11-27",0.2923,0.2984,0.2862,0.2862,11200.0],["1984-11-28",0.2923,0.2984,0.2923,0.2923,166400.0],["1984-11-29",0.2923,0.2984,0.2923,0.2923,77600.0],["1984-11-30",0.2923,0.2923,0.2862,0.2862,52000.0],["1984-12-03",0.2801,0.2801,0.2679,0.2679,80000.0],["1984-12-04",0.2679,0.2801,0.2679,0.2679,16800.0],["1984-12-05",0.2679,0.2801,0.2679,0.2679,32800.0],["1984-12-06",0.2679,0.2801,0.2679,0.2679,4000.0],["1984-12-07",0.2679,0.2801,0.2679,0.2679,16000.0],["1984-12-10",0.2679,0.2801,0.2679,0.2679,89600.0],["1984-12-11",0.2679,0.2801,0.2679,0.2679,123200.0],["1984-12-12",0.2679,0.2923,0.2679,0.2679,132000.0],["1984-12-13",0.2679,0.2679,0.2679,0.2679,0.0],["1984-12-14",0.2679,0.2923,0.2679,0.2679,56000.0],["1984-12-17",0.2679,0.2923,0.2679,0.2679,15200.0],["1984-12-18",0.2679,0.2801,0.2679,0.2679,9600.0],["1984-12-19",0.274,0.2923,0.274,0.274,12800.0],["1984-12-20",0.274,0.2923,0.274,0.274,19200.0],["1984-12-21",0.274,0.2923,0.274,0.274,68000.0],["1984-12-24",0.274,0.2923,0.274,0.274,4000.0],["1984-12-26",0.274,0.2923,0.274,0.274,800.0],["1984-12-27",0.274,0.2923,0.274,0.274,1600.0],["1984-12-28",0.274,0.274,0.274,0.274,0.0],["1984-12-31",0.2801,0.2923,0.2801,0.2801,4000.0],["1985-01-02",0.2801,0.2801,0.2801,0.2801,0.0],["1985-01-03",0.2801,0.2801,0.2801,0.2801,0.0],["1985-01-04",0.2801,0.2923,0.2801,0.2801,7200.0],["1985-01-07",0.2801,0.2923,0.2801,0.2801,11200.0],["1985-01-08",0.2801,0.3045,0.2801,0.2801,50400.0],["1985-01-09",0.2923,0.3166,0.2923,0.2923,24000.0],["1985-01-10",0.2923,0.3166,0.2923,0.2923,14400.0],["1985-01-11",0.2923,0.3166,0.2923,0.2923,11200.0],["1985-01-14",0.3045,0.3166,0.3045,0.3045,26400.0],["1985-01-15",0.3045,0.3288,0.3045,0.3045,37600.0],["1985-01-16",0.3045,0.3288,0.3045,0.3045,73600.0],["1985-01-17",0.3045,0.341,0.3045,0.3045,98400.0],["1985-01-18",0.3045,0.341,0.3045,0.3045,71200.0],["1985-01-21",0.3166,0.341,0.3166,0.3166,33600.0],["1985-01-22",0.3166,0.341,0.3166,0.3166,13600.0],["1985-01-23",0.3166,0.341,0.3166,0.3166,51200.0],["1985-01-24",0.3166,0.341,0.3166,0.3166,73600.0],["1985-01-25",0.3166,0.341,0.3166,0.3166,68800.0],["1985-01-28",0.3166,0.341,0.3166,0.3166,58400.0],["1985-01-29",0.3166,0.3288,0.3166,0.3166,30400.0],["1985-01-30",0.3166,0.341,0.3166,0.3166,112000.0],["1985-01-31",0.341,0.3653,0.341,0.341,81600.0],["1985-02-01",0.341,0.3653,0.341,0.341,41600.0],["1985-02-04",0.3653,0.3897,0.3653,0.3653,176800.0],["1985-02-05",0.3653,0.3897,0.3653,0.3653,41600.0],["1985-02-06",0.3653,0.3897,0.3653,0.3653,59200.0],["1985-02-07",0.3653,0.3897,0.3653,0.3653,68800.0],["1985-02-08",0.3653,0.3897,0.3653,0.3653,101600.0],["1985-02-11",0.3653,0.3775,0.3653,0.3653,45600.0],["1985-02-12",0.3653,0.3775,0.3653,0.3653,53600.0],["1985-02-13",0.3653,0.3775,0.3653,0.3653,42400.0],["1985-02-14",0.3653,0.3897,0.3653,0.3653,32800.0],["1985-02-15",0.3653,0.3897,0.3653,0.3653,85600.0],["1985-02-19",0.3653,0.3897,0.3653,0.3653,75200.0],["1985-02-20",0.3775,0.3897,0.3775,0.3775,125600.0],["1985-02-21",0.3775,0.3897,0.3775,0.3775,164800.0],["1985-02-22",0.3775,0.3897,0.3775,0.3775,57600.0],["1985-02-25",0.3775,0.4019,0.3775,0.3775,76000.0],["1985-02-26",0.3775,0.4019,0.3775,0.3775,27200.0],["1985-02-27",0.3775,0.4019,0.3775,0.3775,9600.0],["1985-02-28",0.3775,0.4019,0.3775,0.3775,52800.0],["1985-03-01",0.3775,0.4141,0.3775,0.3775,64000.0],["1985-03-04",0.3897,0.4141,0.3897,0.3897,63200.0],["1985-03-05",0.3897,0.4141,0.3897,0.3897,56800.0],["1985-03-06",0.4019,0.4141,0.4019,0.4019,168000.0],["1985-03-07",0.4141,0.4384,0.4141,0.4141,166400.0],["1985-03-08",0.4384,0.4628,0.4384,0.4384,192000.0],["1985-03-11",0.4384,0.4628,0.4384,0.4384,246400.0],["1985-03-12",0.4506,0.4628,0.4506,0.4506,136000.0],["1985-03-13",0.4506,0.4506,0.4384,0.4384,124000.0],["1985-03-14",0.4384,0.4628,0.4384,0.4384,25600.0],["1985-03-15",0.4384,0.4628,0.4384,0.4384,32800.0],["1985-03-18",0.4384,0.4506,0.4262,0.4262,40000.0],["1985-03-19",0.4262,0.4384,0.4262,0.4262,36000.0],["1985-03-20",0.4262,0.4262,0.4141,0.4141,197600.0],["1985-03-21",0.4141,0.4384,0.4141,0.4141,64800.0],["1985-03-22",0.4141,0.4384,0.4141,0.4141,52000.0],["1985-03-25",0.4141,0.4384,0.4141,0.4141,9600.0],["1985-03-26",0.4262,0.4506,0.4262,0.4262,58400.0],["1985-03-27",0.4262,0.4506,0.4262,0.4262,13600.0],["1985-03-28",0.4262,0.4506,0.4262,0.4262,5600.0],["1985-03-29",0.4262,0.4506,0.4262,0.4262,8000.0],["1985-04-01",0.4262,0.4506,0.4262,0.4262,30400.0],["1985-04-02",0.4445,0.4628,0.4445,0.4445,268800.0],["1985-04-03",0.4445,0.4567,0.4445,0.4445,166400.0],["1985-04-04",0.4445,0.4628,0.4445,0.4445,36000.0],["1985-04-08",0.4445,0.4445,0.4445,0.4445,0.0],["1985-04-09",0.4445,0.4506,0.4445,0.4445,81600.0],["1985-04-10",0.4445,0.4506,0.4445,0.4445,24000.0],["1985-04-11",0.4445,0.4445,0.4384,0.4384,12800.0],["1985-04-12",0.4384,0.4445,0.4384,0.4384,22400.0],["1985-04-15",0.4384,0.4506,0.4384,0.4384,88800.0],["1985-04-16",0.4384,0.4689,0.4384,0.4567,50400.0],["1985-04-17",0.4567,0.4689,0.4506,0.4628,40800.0],["1985-04-18",0.4628,0.4689,0.4628,0.4689,200000.0],["1985-04-19",0.4567,0.4567,0.4567,0.4567,5600.0],["1985-04-22",0.4689,0.4749,0.4689,0.4749,17600.0],["1985-04-23",0.4749,0.4871,0.4689,0.4749,110400.0],["1985-04-24",0.4749,0.4871,0.4749,0.4749,5600.0],["1985-04-25",0.4749,0.4749,0.4749,0.4749,0.0],["1985-04-26",0.4749,0.4749,0.4628,0.4628,18400.0],["1985-04-29",0.4628,0.4689,0.4567,0.4567,67200.0],["1985-04-30",0.4567,0.4749,0.4567,0.4567,12000.0],["1985-05-01",0.4506,0.4506,0.4506,0.4506,4800.0],["1985-05-02",0.4506,0.4506,0.4384,0.4384,56800.0],["1985-05-03",0.4445,0.4506,0.4445,0.4506,17600.0],["1985-05-06",0.4506,0.4506,0.4506,0.4506,0.0],["1985-05-07",0.4506,0.4506,0.4506,0.4506,38400.0],["1985-05-08",0.4445,0.4445,0.4445,0.4445,4800.0],["1985-05-09",0.4445,0.4445,0.4445,0.4445,800.0],["1985-05-10",0.4445,0.4567,0.4445,0.4445,28800.0],["1985-05-13",0.4445,0.4506,0.4445,0.4506,81600.0],["1985-05-14",0.4445,0.4445,0.4262,0.4262,26400.0],["1985-05-15",0.4262,0.4445,0.4262,0.4262,52800.0],["1985-05-16",0.4262,0.4384,0.4262,0.4262,16000.0],["1985-05-17",0.4262,0.4384,0.4262,0.4262,9600.0],["1985-05-20",0.4262,0.4445,0.4262,0.4323,18400.0],["1985-05-21",0.4323,0.4445,0.4323,0.4323,87200.0],["1985-05-22",0.4323,0.4445,0.4323,0.4323,28800.0],["1985-05-23",0.4323,0.4445,0.4323,0.4323,80800.0],["1985-05-24",0.4323,0.4445,0.4323,0.4323,105600.0],["1985-05-28",0.4323,0.4445,0.4323,0.4323,120000.0],["1985-05-29",0.4323,0.4323,0.4323,0.4323,13600.0],["1985-05-30",0.4323,0.4445,0.4323,0.4323,11200.0],["1985-05-31",0.4323,0.4445,0.4323,0.4384,115200.0],["1985-06-03",0.4384,0.4445,0.4384,0.4445,92000.0],["1985-06-04",0.4445,0.4506,0.4384,0.4445,16800.0],["1985-06-05",0.4384,0.4384,0.4262,0.4384,45600.0],["1985-06-06",0.4384,0.4384,0.4262,0.4262,32000.0],["1985-06-07",0.4262,0.4384,0.4262,0.4384,4800.0],["1985-06-10",0.4384,0.4384,0.4384,0.4384,0.0],["1985-06-11",0.4323,0.4323,0.4262,0.4262,6400.0],["1985-06-12",0.4262,0.4262,0.408,0.408,48800.0],["1985-06-13",0.408,0.408,0.3958,0.408,28800.0],["1985-06-14",0.408,0.408,0.4019,0.4019,30400.0],["1985-06-17",0.4019,0.4019,0.4019,0.4019,7200.0],["1985-06-18",0.408,0.408,0.408,0.408,1600.0],["1985-06-19",0.408,0.4141,0.3897,0.3897,109600.0],["1985-06-20",0.3958,0.4019,0.3958,0.4019,32800.0],["1985-06-21",0.4019,0.4141,0.3897,0.3897,21600.0],["1985-06-24",0.3897,0.4141,0.3897,0.4141,13600.0],["1985-06-25",0.4141,0.4141,0.3897,0.4141,66400.0],["1985-06-26",0.4141,0.4141,0.3958,0.4141,9600.0],["1985-06-27",0.4019,0.4019,0.3897,0.3958,57600.0],["1985-06-28",0.3958,0.4019,0.3897,0.3958,25600.0],["1985-07-01",0.3958,0.4141,0.3897,0.4141,18400.0],["1985-07-02",0.3958,0.3958,0.3897,0.3897,64800.0],["1985-07-03",0.3897,0.4141,0.3897,0.3958,15200.0],["1985-07-05",0.4019,0.4019,0.4019,0.4019,16000.0],["1985-07-08",0.4019,0.4141,0.3897,0.3897,22400.0],["1985-07-09",0.3897,0.4141,0.3897,0.4141,108800.0],["1985-07-10",0.4141,0.4141,0.4019,0.4019,38400.0],["1985-07-11",0.4019,0.4141,0.4019,0.4141,52800.0],["1985-07-12",0.4141,0.4141,0.4141,0.4141,17600.0],["1985-07-15",0.408,0.408,0.4019,0.4019,12000.0],["1985-07-16",0.4141,0.4384,0.4141,0.4262,96800.0],["1985-07-17",0.4384,0.4384,0.4384,0.4384,50400.0],["1985-07-18",0.4262,0.4262,0.4262,0.4262,12800.0],["1985-07-19",0.4262,0.4262,0.4262,0.4262,32800.0],["1985-07-22",0.4262,0.4506,0.4262,0.4384,20000.0],["1985-07-23",0.4384,0.4384,0.4262,0.4384,20800.0],["1985-07-24",0.4384,0.4384,0.4262,0.4323,18400.0],["1985-07-25",0.4323,0.4384,0.4262,0.4384,192800.0],["1985-07-26",0.4262,0.4262,0.4262,0.4262,10400.0],["1985-07-29",0.4384,0.4384,0.4384,0.4384,800.0],["1985-07-30",0.4384,0.4384,0.4384,0.4384,0.0],["1985-07-31",0.4384,0.4384,0.4262,0.4384,79200.0],["1985-08-01",0.4384,0.4384,0.4262,0.4262,12800.0],["1985-08-02",0.4384,0.4384,0.4384,0.4384,8000.0],["1985-08-05",0.4323,0.4323,0.4262,0.4262,17600.0],["1985-08-06",0.4262,0.4262,0.4262,0.4262,10400.0],["1985-08-07",0.4262,0.4262,0.4141,0.4201,39200.0],["1985-08-08",0.4201,0.4201,0.4141,0.4201,21600.0],["1985-08-09",0.4201,0.4262,0.4141,0.4201,73600.0],["1985-08-12",0.4141,0.4141,0.4141,0.4141,1600.0],["1985-08-13",0.4141,0.4141,0.4141,0.4141,16800.0],["1985-08-14",0.4141,0.4141,0.4141,0.4141,16000.0],["1985-08-15",0.4019,0.4019,0.3897,0.3897,59200.0],["1985-08-16",0.3897,0.3958,0.3897,0.3897,24000.0],["1985-08-19",0.3897,0.4141,0.3897,0.3897,32000.0],["1985-08-20",0.4141,0.4141,0.4141,0.4141,8000.0],["1985-08-21",0.4019,0.4019,0.3897,0.4019,11200.0],["1985-08-22",0.3897,0.3897,0.3897,0.3897,8000.0],["1985-08-23",0.3897,0.3897,0.3897,0.3897,3200.0],["1985-08-26",0.3897,0.3897,0.3897,0.3897,2400.0],["1985-08-27",0.4019,0.4019,0.4019,0.4019,96000.0],["1985-08-28",0.4019,0.4141,0.3897,0.3897,40800.0],["1985-08-29",0.3897,0.4141,0.3897,0.3897,25600.0],["1985-08-30",0.4141,0.4141,0.4141,0.4141,22400.0],["1985-09-03",0.4262,0.4262,0.4262,0.4262,12000.0],["1985-09-04",0.4262,0.4262,0.4262,0.4262,3200.0],["1985-09-05",0.4262,0.4262,0.4201,0.4262,116000.0],["1985-09-06",0.4262,0.4262,0.4262,0.4262,800.0],["1985-09-09",0.4384,0.4628,0.4384,0.4384,190400.0],["1985-09-10",0.4384,0.4506,0.4262,0.4323,54400.0],["1985-09-11",0.4262,0.4262,0.4262,0.4262,1600.0],["1985-09-12",0.4262,0.4384,0.4262,0.4323,12000.0],["1985-09-13",0.4384,0.4384,0.4384,0.4384,4000.0],["1985-09-16",0.4384,0.4384,0.4384,0.4384,3200.0],["1985-09-17",0.4384,0.4384,0.4019,0.4141,41600.0],["1985-09-18",0.4019,0.4019,0.4019,0.4019,1600.0],["1985-09-19",0.4019,0.4019,0.3958,0.4019,25600.0],["1985-09-20",0.4141,0.4141,0.4141,0.4141,1600.0],["1985-09-23",0.408,0.408,0.4019,0.4019,44000.0],["1985-09-24",0.408,0.4262,0.408,0.4262,56800.0],["1985-09-25",0.4262,0.4262,0.4262,0.4262,0.0],["1985-09-26",0.4262,0.4262,0.408,0.408,13600.0],["1985-09-30",0.408,0.408,0.408,0.408,4800.0],["1985-10-01",0.408,0.408,0.408,0.408,0.0],["1985-10-02",0.408,0.4262,0.408,0.4262,8000.0],["1985-10-03",0.4141,0.4141,0.408,0.408,63200.0],["1985-10-04",0.408,0.408,0.408,0.408,8000.0],["1985-10-07",0.408,0.408,0.408,0.408,20000.0],["1985-10-08",0.408,0.4141,0.4019,0.4141,16800.0],["1985-10-09",0.4141,0.4141,0.4019,0.4019,10400.0],["1985-10-10",0.4019,0.4141,0.4019,0.4019,9600.0],["1985-10-11",0.4019,0.4201,0.4019,0.4019,11200.0],["1985-10-14",0.408,0.4141,0.408,0.4141,32000.0],["1985-10-15",0.4141,0.4262,0.4019,0.4019,19200.0],["1985-10-16",0.4019,0.408,0.4019,0.408,9600.0],["1985-10-17",0.4141,0.4141,0.4141,0.4141,800.0],["1985-10-18",0.4141,0.4201,0.408,0.408,38400.0],["1985-10-21",0.408,0.408,0.408,0.408,0.0],["1985-10-22",0.408,0.4201,0.408,0.408,25600.0],["1985-10-23",0.408,0.4201,0.408,0.4141,74400.0],["1985-10-24",0.4141,0.4141,0.408,0.408,23200.0],["1985-10-25",0.408,0.408,0.408,0.408,0.0],["1985-10-28",0.408,0.4201,0.4019,0.408,20000.0],["1985-10-29",0.408,0.4141,0.4019,0.408,36000.0],["1985-10-30",0.408,0.4141,0.408,0.4141,81600.0],["1985-10-31",0.4262,0.4506,0.4262,0.4506,103200.0],["1985-11-01",0.4506,0.4506,0.4445,0.4506,47200.0],["1985-11-04",0.4506,0.4506,0.4384,0.4506,20800.0],["1985-11-05",0.4506,0.4506,0.4384,0.4445,8000.0],["1985-11-06",0.4506,0.4506,0.4506,0.4506,6400.0],["1985-11-07",0.4506,0.4506,0.4506,0.4506,0.0],["1985-11-08",0.4506,0.4506,0.4506,0.4506,3200.0],["1985-11-11",0.4506,0.4506,0.4384,0.4506,12800.0],["1985-11-12",0.4506,0.4749,0.4384,0.4506,168800.0],["1985-11-13",0.4506,0.4749,0.4506,0.4506,56800.0],["1985-11-14",0.4506,0.4749,0.4506,0.4749,23200.0],["1985-11-15",0.4689,0.4689,0.4506,0.4628,178400.0],["1985-11-18",0.4628,0.4749,0.4506,0.4506,31200.0],["1985-11-19",0.4749,0.4993,0.4749,0.4749,112800.0],["1985-11-20",0.4932,0.5054,0.4932,0.4932,49600.0],["1985-11-21",0.5115,0.5297,0.5115,0.5176,128000.0],["1985-11-22",0.5176,0.5237,0.5054,0.5115,108000.0],["1985-11-25",0.5115,0.5237,0.5115,0.5115,8800.0],["1985-11-26",0.5115,0.5237,0.5115,0.5115,23200.0],["1985-11-27",0.5115,0.5176,0.4993,0.4993,49600.0],["1985-11-29",0.4993,0.5176,0.4993,0.5176,7200.0],["1985-12-02",0.5176,0.5176,0.4993,0.5054,92800.0],["1985-12-03",0.5115,0.5419,0.5115,0.5237,212800.0],["1985-12-04",0.5237,0.5358,0.5237,0.5237,62400.0],["1985-12-05",0.5237,0.548,0.5237,0.5358,174400.0],["1985-12-06",0.5358,0.548,0.5358,0.5358,15200.0],["1985-12-09",0.548,0.5602,0.548,0.548,41600.0],["1985-12-10",0.548,0.5602,0.548,0.548,21600.0],["1985-12-11",0.5541,0.5602,0.5541,0.5602,23200.0],["1985-12-12",0.5663,0.6089,0.5663,0.5967,340000.0],["1985-12-13",0.5967,0.6942,0.5845,0.6576,588000.0],["1985-12-16",0.6576,0.6698,0.6089,0.6089,202400.0],["1985-12-17",0.6089,0.6272,0.6089,0.6089,36800.0],["1985-12-18",0.6089,0.6089,0.5845,0.5845,244000.0],["1985-12-19",0.5845,0.5906,0.5845,0.5906,25600.0],["1985-12-20",0.5906,0.5967,0.5845,0.5845,126400.0],["1985-12-23",0.5845,0.5967,0.5845,0.5845,81600.0],["1985-12-24",0.5845,0.5967,0.5845,0.5845,89600.0],["1985-12-26",0.5845,0.5967,0.5845,0.5967,59200.0],["1985-12-27",0.5967,0.6089,0.5845,0.5967,52800.0],["1985-12-30",0.5967,0.6028,0.5845,0.5967,32800.0],["1985-12-31",0.5967,0.6089,0.5845,0.6028,73600.0],["1986-01-02",0.6089,0.6211,0.6089,0.615,112000.0],["1986-01-03",0.615,0.6211,0.6089,0.6089,10400.0],["1986-01-06",0.6089,0.6211,0.6089,0.6089,40000.0],["1986-01-07",0.6089,0.615,0.5845,0.5967,203200.0],["1986-01-08",0.5967,0.6089,0.5845,0.5845,23200.0],["1986-01-09",0.5845,0.6089,0.5602,0.5602,62400.0],["1986-01-10",0.548,0.548,0.548,0.548,13600.0],["1986-01-13",0.548,0.548,0.548,0.548,13600.0],["1986-01-14",0.5602,0.5602,0.5602,0.5602,23200.0],["1986-01-15",0.5602,0.5967,0.548,0.5967,100800.0],["1986-01-16",0.5967,0.5967,0.5724,0.5845,285600.0],["1986-01-17",0.5845,0.5845,0.5845,0.5845,12800.0],["1986-01-20",0.5724,0.5724,0.5724,0.5724,4800.0],["1986-01-21",0.5724,0.5967,0.5724,0.5967,20000.0],["1986-01-22",0.5724,0.5724,0.5602,0.5602,66400.0],["1986-01-23",0.5602,0.5602,0.5358,0.5358,109600.0],["1986-01-24",0.548,0.5602,0.548,0.5541,29600.0],["1986-01-27",0.5602,0.5663,0.5602,0.5602,42400.0],["1986-01-28",0.5663,0.6089,0.5663,0.6089,117600.0],["1986-01-29",0.6089,0.6576,0.6089,0.6333,119200.0],["1986-01-30",0.6333,0.6576,0.6272,0.6394,43200.0],["1986-01-31",0.6333,0.6333,0.6211,0.6211,20800.0],["1986-02-03",0.6454,0.6454,0.6454,0.6454,3200.0],["1986-02-04",0.6454,0.6454,0.615,0.615,41600.0],["1986-02-05",0.615,0.6333,0.6089,0.6211,71200.0],["1986-02-06",0.6211,0.6333,0.6089,0.6089,20000.0],["1986-02-07",0.6089,0.6333,0.6089,0.6211,20000.0],["1986-02-10",0.6211,0.6211,0.6211,0.6211,0.0],["1986-02-11",0.6211,0.6333,0.6089,0.6089,38400.0],["1986-02-12",0.6089,0.6089,0.6089,0.6089,124000.0],["1986-02-13",0.6089,0.6333,0.5967,0.5967,180800.0],["1986-02-14",0.5967,0.6089,0.5967,0.5967,8000.0],["1986-02-18",0.6089,0.6089,0.6089,0.6089,12000.0],["1986-02-19",0.6089,0.6089,0.5967,0.6089,27200.0],["1986-02-20",0.6089,0.6089,0.5967,0.5967,86400.0],["1986-02-21",0.6028,0.6333,0.6028,0.615,122400.0],["1986-02-24",0.6211,0.6333,0.6211,0.6211,34400.0],["1986-02-25",0.6089,0.6089,0.6089,0.6089,20800.0],["1986-02-26",0.6089,0.6211,0.6089,0.6211,104800.0],["1986-02-27",0.6211,0.6211,0.615,0.615,13600.0],["1986-02-28",0.615,0.6211,0.6089,0.615,80800.0],["1986-03-03",0.6211,0.6333,0.6211,0.6211,53600.0],["1986-03-04",0.6211,0.6333,0.6211,0.6272,102400.0],["1986-03-05",0.6272,0.6272,0.6272,0.6272,4000.0],["1986-03-06",0.6211,0.6211,0.6211,0.6211,800.0],["1986-03-07",0.6211,0.6333,0.6211,0.6211,9600.0],["1986-03-10",0.6211,0.6454,0.6211,0.6454,93600.0],["1986-03-11",0.6454,0.6576,0.6333,0.6515,72800.0],["1986-03-12",0.6515,0.6698,0.6454,0.6698,82400.0],["1986-03-13",0.6637,0.6637,0.6515,0.6637,245600.0],["1986-03-14",0.6698,0.682,0.6698,0.682,19200.0],["1986-03-17",0.682,0.7063,0.6698,0.7063,76000.0],["1986-03-18",0.7063,0.7307,0.7002,0.7063,176800.0],["1986-03-19",0.7063,0.7124,0.7063,0.7124,12000.0],["1986-03-20",0.7124,0.7185,0.7063,0.7063,14400.0],["1986-03-21",0.7063,0.7124,0.7063,0.7063,16000.0],["1986-03-24",0.7063,0.7063,0.6942,0.6942,8800.0],["1986-03-25",0.6942,0.6942,0.6698,0.6942,105600.0],["1986-03-26",0.6942,0.6942,0.6698,0.6942,1600.0],["1986-03-27",0.6698,0.6698,0.6698,0.6698,1600.0],["1986-03-31",0.6698,0.6698,0.6698,0.6698,8800.0],["1986-04-01",0.6698,0.6942,0.6698,0.682,44000.0],["1986-04-02",0.6759,0.6759,0.6698,0.6759,6400.0],["1986-04-03",0.6759,0.682,0.6576,0.6637,29600.0],["1986-04-04",0.6637,0.6698,0.6333,0.6333,52000.0],["1986-04-07",0.6333,0.6576,0.6333,0.6515,74400.0],["1986-04-08",0.6515,0.6698,0.6454,0.6698,64000.0],["1986-04-09",0.6576,0.6576,0.6576,0.6576,800.0],["1986-04-10",0.6576,0.682,0.6576,0.682,95200.0],["1986-04-11",0.682,0.682,0.6698,0.6698,19200.0],["1986-04-14",0.6698,0.6942,0.6698,0.6698,9600.0],["1986-04-15",0.6759,0.6942,0.6759,0.6759,8000.0],["1986-04-16",0.6759,0.6942,0.6759,0.682,147200.0],["1986-04-17",0.682,0.7063,0.6759,0.6759,31200.0],["1986-04-18",0.6759,0.6759,0.6698,0.6698,23200.0],["1986-04-21",0.6759,0.682,0.6759,0.6759,10400.0],["1986-04-22",0.6759,0.6942,0.6759,0.6942,27200.0],["1986-04-23",0.6942,0.6942,0.6759,0.6942,4800.0],["1986-04-24",0.6942,0.6942,0.682,0.6942,59200.0],["1986-04-25",0.6942,0.7063,0.682,0.6942,113600.0],["1986-04-28",0.6942,0.7002,0.6942,0.6942,56000.0],["1986-04-29",0.6942,0.6942,0.6942,0.6942,108800.0],["1986-04-30",0.6942,0.7002,0.6881,0.7002,100800.0],["1986-05-01",0.7002,0.7063,0.6881,0.6881,137600.0],["1986-05-02",0.6881,0.7063,0.6881,0.7063,4800.0],["1986-05-05",0.6942,0.6942,0.6942,0.6942,1600.0],["1986-05-06",0.6942,0.7063,0.6942,0.6942,28000.0],["1986-05-07",0.6942,0.7063,0.6698,0.6698,66400.0],["1986-05-08",0.6698,0.7063,0.6698,0.7063,3559200.0],["1986-05-09",0.7002,0.7002,0.6881,0.7002,852000.0],["1986-05-12",0.7002,0.7002,0.6881,0.6942,547200.0],["1986-05-13",0.6942,0.6942,0.682,0.6942,562400.0],["1986-05-14",0.6942,0.6942,0.682,0.682,234400.0],["1986-05-15",0.682,0.682,0.682,0.682,75200.0],["1986-05-16",0.682,0.6942,0.682,0.682,94400.0],["1986-05-19",0.682,0.6942,0.682,0.6942,267200.0],["1986-05-20",0.6942,0.6942,0.682,0.6942,100800.0],["1986-05-21",0.6942,0.6942,0.682,0.682,25600.0],["1986-05-22",0.682,0.7063,0.682,0.7063,180000.0],["1986-05-23",0.7063,0.7063,0.682,0.6942,398400.0],["1986-05-27",0.6942,0.7185,0.6881,0.7185,52000.0],["1986-05-28",0.7185,0.7185,0.6942,0.7185,40000.0],["1986-05-29",0.7185,0.7185,0.6942,0.6942,72000.0],["1986-05-30",0.6942,0.7063,0.6942,0.6942,94400.0],["1986-06-02",0.6942,0.7063,0.6942,0.7063,140000.0],["1986-06-03",0.7063,0.7063,0.6942,0.6942,44800.0],["1986-06-04",0.6942,0.7063,0.6942,0.6942,198400.0],["1986-06-05",0.6942,0.7063,0.6942,0.7002,46400.0],["1986-06-06",0.7002,0.7063,0.6942,0.7063,4000.0],["1986-06-09",0.7063,0.7063,0.6942,0.6942,28000.0],["1986-06-10",0.6942,0.7063,0.682,0.6942,285600.0],["1986-06-11",0.6942,0.6942,0.682,0.6942,52000.0],["1986-06-12",0.6942,0.6942,0.682,0.682,14400.0],["1986-06-13",0.682,0.6881,0.682,0.682,51200.0],["1986-06-16",0.682,0.6942,0.682,0.682,212800.0],["1986-06-17",0.682,0.6942,0.682,0.6942,36800.0],["1986-06-18",0.682,0.682,0.682,0.682,9600.0],["1986-06-19",0.682,0.6942,0.682,0.6942,26400.0],["1986-06-20",0.6881,0.6881,0.682,0.682,21600.0],["1986-06-23",0.682,0.682,0.682,0.682,4000.0],["1986-06-24",0.682,0.6942,0.682,0.682,5600.0],["1986-06-25",0.682,0.6942,0.682,0.6881,130400.0],["1986-06-26",0.6881,0.6942,0.682,0.682,60800.0],["1986-06-27",0.682,0.6942,0.682,0.6942,20800.0],["1986-06-30",0.6942,0.6942,0.682,0.6942,86400.0],["1986-07-01",0.6942,0.6942,0.682,0.6942,89600.0],["1986-07-02",0.6942,0.755,0.6942,0.7429,161600.0],["1986-07-03",0.7429,0.7794,0.7429,0.755,53600.0],["1986-07-07",0.755,0.7916,0.755,0.7672,169600.0],["1986-07-08",0.7672,0.7672,0.7307,0.7307,248800.0],["1986-07-09",0.7307,0.7429,0.7307,0.7429,43200.0],["1986-07-10",0.7429,0.7429,0.682,0.6942,64800.0],["1986-07-11",0.6942,0.7185,0.6942,0.7185,8800.0],["1986-07-14",0.7185,0.7185,0.6942,0.7185,56800.0],["1986-07-15",0.6942,0.6942,0.6698,0.682,49600.0],["1986-07-16",0.682,0.6942,0.6698,0.6698,19200.0],["1986-07-17",0.6698,0.6942,0.6698,0.6942,20000.0],["1986-07-18",0.6881,0.6881,0.682,0.682,15200.0],["1986-07-21",0.682,0.6881,0.6698,0.6698,141600.0],["1986-07-22",0.6698,0.682,0.6576,0.6576,128800.0],["1986-07-23",0.6454,0.6454,0.6089,0.6333,94400.0],["1986-07-24",0.6333,0.6333,0.6089,0.6089,80800.0],["1986-07-25",0.6089,0.6211,0.6089,0.6089,122400.0],["1986-07-28",0.6089,0.6211,0.5845,0.5845,112800.0],["1986-07-29",0.5845,0.5967,0.5602,0.5724,606400.0],["1986-07-30",0.5724,0.5845,0.5602,0.5785,662400.0],["1986-07-31",0.5785,0.6089,0.5724,0.6089,567200.0],["1986-08-01",0.6089,0.6454,0.6089,0.6211,234400.0],["1986-08-04",0.6211,0.6454,0.6211,0.6211,29600.0],["1986-08-05",0.6211,0.6454,0.6211,0.6454,33600.0],["1986-08-06",0.6454,0.6454,0.6454,0.6454,4800.0],["1986-08-07",0.6211,0.6211,0.6211,0.6211,8000.0],["1986-08-08",0.6211,0.6211,0.6211,0.6211,4000.0],["1986-08-11",0.6211,0.6394,0.6211,0.6394,4800.0],["1986-08-12",0.6394,0.6394,0.6394,0.6394,3200.0],["1986-08-13",0.6394,0.6394,0.6333,0.6333,48000.0],["1986-08-14",0.6333,0.6394,0.6272,0.6394,147200.0],["1986-08-15",0.6394,0.6394,0.6272,0.6272,12000.0],["1986-08-18",0.6272,0.6394,0.6272,0.6272,108000.0],["1986-08-19",0.6333,0.6333,0.6333,0.6333,9600.0],["1986-08-20",0.6333,0.6333,0.6211,0.6211,73600.0],["1986-08-21",0.6211,0.6333,0.6211,0.6333,184000.0],["1986-08-22",0.6333,0.6333,0.6211,0.6211,17600.0],["1986-08-25",0.6211,0.6211,0.6211,0.6211,3200.0],["1986-08-26",0.6211,0.6211,0.6211,0.6211,0.0],["1986-08-27",0.6211,0.6333,0.6211,0.6211,2400.0],["1986-08-28",0.6211,0.6333,0.5967,0.5967,144000.0],["1986-08-29",0.6089,0.6089,0.6089,0.6089,800.0],["1986-09-02",0.6089,0.6089,0.5906,0.6089,83200.0],["1986-09-03",0.5906,0.5906,0.5906,0.5906,10400.0],["1986-09-04",0.5906,0.5906,0.5602,0.5845,164000.0],["1986-09-05",0.5845,0.5845,0.5602,0.5602,52800.0],["1986-09-08",0.5602,0.5724,0.4749,0.5115,345600.0],["1986-09-09",0.5115,0.5358,0.5115,0.5358,60000.0],["1986-09-10",0.5358,0.5358,0.5358,0.5358,4800.0],["1986-09-11",0.5176,0.5176,0.4628,0.4628,88800.0],["1986-09-12",0.4628,0.481,0.4384,0.481,678400.0],["1986-09-15",0.481,0.4871,0.4628,0.4749,141600.0],["1986-09-16",0.4749,0.4871,0.4628,0.4871,52800.0],["1986-09-17",0.4871,0.4871,0.4628,0.4871,116000.0],["1986-09-18",0.4871,0.4871,0.4871,0.4871,2400.0],["1986-09-19",0.4871,0.5115,0.4871,0.4993,74400.0],["1986-09-22",0.4993,0.5115,0.4749,0.5115,27200.0],["1986-09-23",0.5115,0.5115,0.4871,0.4993,122400.0],["1986-09-24",0.4993,0.5115,0.4871,0.5115,172800.0],["1986-09-25",0.4871,0.4871,0.481,0.481,41600.0],["1986-09-26",0.4993,0.4993,0.4993,0.4993,800.0],["1986-09-29",0.4993,0.4993,0.4749,0.4749,30400.0],["1986-09-30",0.4749,0.4871,0.4628,0.4871,115200.0],["1986-10-01",0.4871,0.4871,0.4749,0.4749,60800.0],["1986-10-02",0.4871,0.4871,0.4871,0.4871,128000.0],["1986-10-03",0.4871,0.4932,0.4871,0.4932,20000.0],["1986-10-06",0.4932,0.5054,0.4749,0.5054,166400.0],["1986-10-07",0.5237,0.5237,0.5237,0.5237,1600.0],["1986-10-08",0.5115,0.5115,0.5115,0.5115,1600.0],["1986-10-09",0.5054,0.5054,0.4993,0.4993,4800.0],["1986-10-10",0.5237,0.5237,0.5237,0.5237,2400.0],["1986-10-13",0.4993,0.4993,0.4993,0.4993,8000.0],["1986-10-14",0.4993,0.5237,0.4993,0.5237,3200.0],["1986-10-15",0.5237,0.5237,0.5237,0.5237,0.0],["1986-10-16",0.4993,0.4993,0.4993,0.4993,1600.0],["1986-10-17",0.4993,0.4993,0.4993,0.4993,0.0],["1986-10-20",0.5237,0.5237,0.5237,0.5237,5600.0],["1986-10-21",0.4993,0.4993,0.4993,0.4993,6400.0],["1986-10-22",0.5054,0.5054,0.5054,0.5054,1600.0],["1986-10-23",0.5054,0.5054,0.5054,0.5054,0.0],["1986-10-24",0.5054,0.5237,0.4993,0.4993,109600.0],["1986-10-27",0.5054,0.5176,0.5054,0.5115,207200.0],["1986-10-28",0.5115,0.5176,0.5054,0.5176,116000.0],["1986-10-29",0.5176,0.548,0.5176,0.548,12800.0],["1986-10-30",0.5358,0.5358,0.5115,0.5358,21600.0],["1986-10-31",0.5358,0.5419,0.5237,0.5358,111200.0],["1986-11-03",0.5358,0.548,0.5237,0.5237,28800.0],["1986-11-04",0.5237,0.5237,0.5237,0.5237,38400.0],["1986-11-05",0.5237,0.5237,0.5237,0.5237,0.0],["1986-11-06",0.5237,0.5237,0.5237,0.5237,6400.0],["1986-11-07",0.5237,0.5237,0.5237,0.5237,8000.0],["1986-11-10",0.5237,0.548,0.5237,0.548,21600.0],["1986-11-11",0.548,0.548,0.5237,0.548,7200.0],["1986-11-12",0.548,0.548,0.548,0.548,0.0],["1986-11-13",0.548,0.548,0.5237,0.5237,12000.0],["1986-11-14",0.5237,0.5237,0.5237,0.5237,4000.0],["1986-11-17",0.5237,0.5358,0.5176,0.5176,13600.0],["1986-11-18",0.5176,0.5358,0.5176,0.5176,5600.0],["1986-11-19",0.5176,0.5176,0.5176,0.5176,0.0],["1986-11-20",0.5237,0.5237,0.5237,0.5237,4800.0],["1986-11-21",0.5115,0.5115,0.5115,0.5115,56000.0],["1986-11-24",0.5115,0.5297,0.5115,0.5115,60800.0],["1986-11-25",0.5237,0.5237,0.5237,0.5237,5600.0],["1986-11-26",0.5237,0.5297,0.5237,0.5297,16800.0],["1986-11-28",0.5297,0.5297,0.5297,0.5297,800.0],["1986-12-01",0.5115,0.5115,0.5115,0.5115,17600.0],["1986-12-02",0.5115,0.5297,0.5115,0.5297,17600.0],["1986-12-03",0.5297,0.5297,0.5115,0.5115,5600.0],["1986-12-04",0.5115,0.5115,0.5115,0.5115,0.0],["1986-12-05",0.5115,0.5237,0.4749,0.4993,153600.0],["1986-12-08",0.4749,0.4749,0.4749,0.4749,2400.0],["1986-12-09",0.4932,0.5237,0.4932,0.5115,259200.0],["1986-12-10",0.5115,0.5237,0.5115,0.5115,156800.0],["1986-12-11",0.5237,0.5237,0.5237,0.5237,24800.0],["1986-12-12",0.5176,0.5176,0.5115,0.5115,40000.0],["1986-12-15",0.5115,0.5237,0.5115,0.5115,50400.0],["1986-12-16",0.5115,0.5237,0.5115,0.5237,109600.0],["1986-12-17",0.5237,0.5358,0.5115,0.5237,416800.0],["1986-12-18",0.5237,0.5358,0.5237,0.5237,28000.0],["1986-12-19",0.5358,0.5724,0.5358,0.5724,221600.0],["1986-12-22",0.5724,0.5845,0.5602,0.5845,85600.0],["1986-12-23",0.5845,0.5967,0.5724,0.5845,90400.0],["1986-12-24",0.5845,0.5845,0.5602,0.5845,11200.0],["1986-12-26",0.5845,0.5845,0.5845,0.5845,0.0],["1986-12-29",0.5845,0.5845,0.5602,0.5845,48000.0],["1986-12-30",0.5845,0.5967,0.5602,0.5602,33600.0],["1986-12-31",0.5845,0.5967,0.5845,0.5967,32800.0],["1987-01-02",0.6089,0.6089,0.6089,0.6089,8800.0],["1987-01-05",0.6211,0.6211,0.6211,0.6211,8000.0],["1987-01-06",0.6211,0.6333,0.6089,0.6211,60000.0],["1987-01-07",0.6333,0.6333,0.6333,0.6333,6400.0],["1987-01-08",0.6089,0.6089,0.6089,0.6089,8000.0],["1987-01-09",0.6333,0.6333,0.6333,0.6333,2400.0],["1987-01-12",0.6333,0.6333,0.5967,0.5967,3200.0],["1987-01-13",0.5967,0.6333,0.5967,0.6333,150400.0],["1987-01-14",0.6333,0.6333,0.6333,0.6333,0.0],["1987-01-15",0.6333,0.682,0.6333,0.6576,18400.0],["1987-01-16",0.6576,0.682,0.6454,0.682,19200.0],["1987-01-19",0.6454,0.6454,0.6454,0.6454,8000.0],["1987-01-20",0.6454,0.682,0.6454,0.6454,54400.0],["1987-01-21",0.6454,0.6698,0.6089,0.6089,155200.0],["1987-01-22",0.6333,0.6333,0.6333,0.6333,4000.0],["1987-01-23",0.6333,0.6333,0.6089,0.6333,20800.0],["1987-01-26",0.6333,0.6333,0.6089,0.6333,2400.0],["1987-01-27",0.6089,0.6089,0.6089,0.6089,24000.0],["1987-01-28",0.6089,0.6211,0.5967,0.6211,35200.0],["1987-01-29",0.6089,0.6089,0.6089,0.6089,800.0],["1987-01-30",0.6089,0.6089,0.5845,0.5845,3200.0],["1987-02-02",0.5845,0.6089,0.5845,0.6089,14400.0],["1987-02-03",0.6089,0.6211,0.5845,0.5845,387200.0],["1987-02-04",0.5906,0.6211,0.5906,0.6028,182400.0],["1987-02-05",0.6028,0.6211,0.5845,0.5906,148000.0],["1987-02-06",0.5906,0.6211,0.5845,0.6211,15200.0],["1987-02-09",0.6211,0.6211,0.5845,0.6089,181600.0],["1987-02-10",0.6089,0.6089,0.5845,0.6089,353600.0],["1987-02-11",0.6089,0.6089,0.5845,0.6089,74400.0],["1987-02-12",0.6089,0.6089,0.5845,0.6089,446400.0],["1987-02-13",0.6089,0.6089,0.5845,0.5845,37600.0],["1987-02-17",0.5845,0.6089,0.5845,0.6089,50400.0],["1987-02-18",0.6089,0.6089,0.5845,0.5845,244800.0],["1987-02-19",0.5845,0.5967,0.5845,0.5906,189600.0],["1987-02-20",0.5906,0.6211,0.5845,0.5967,555200.0],["1987-02-23",0.5967,0.6211,0.5967,0.6211,52000.0],["1987-02-24",0.6211,0.6211,0.6089,0.6211,18400.0],["1987-02-25",0.6211,0.6576,0.6089,0.6576,162400.0],["1987-02-26",0.6576,0.6576,0.6576,0.6576,6400.0],["1987-02-27",0.6576,0.6698,0.6333,0.6698,644800.0],["1987-03-02",0.6698,0.6698,0.6454,0.6454,22400.0],["1987-03-03",0.6576,0.682,0.6576,0.682,61600.0],["1987-03-04",0.682,0.682,0.6576,0.6759,35200.0],["1987-03-05",0.682,0.6942,0.682,0.6881,141600.0],["1987-03-06",0.6881,0.7063,0.682,0.682,44800.0],["1987-03-09",0.6942,0.6942,0.6942,0.6942,52000.0],["1987-03-10",0.6942,0.7063,0.682,0.6942,101600.0],["1987-03-11",0.6942,0.7063,0.6942,0.6942,66400.0],["1987-03-12",0.6942,0.6942,0.682,0.6942,62400.0],["1987-03-13",0.7063,0.7063,0.7063,0.7063,2400.0],["1987-03-16",0.7063,0.7063,0.7063,0.7063,800.0],["1987-03-17",0.7063,0.7063,0.7063,0.7063,800.0],["1987-03-18",0.682,0.682,0.682,0.682,11200.0],["1987-03-19",0.682,0.682,0.682,0.682,22400.0],["1987-03-20",0.682,0.682,0.6698,0.6698,28000.0],["1987-03-23",0.6576,0.6576,0.6576,0.6576,4000.0],["1987-03-24",0.6576,0.682,0.6454,0.6454,32800.0],["1987-03-25",0.682,0.682,0.682,0.682,1600.0],["1987-03-26",0.6454,0.6454,0.6454,0.6454,1600.0],["1987-03-27",0.6454,0.6576,0.6454,0.6454,109600.0],["1987-03-30",0.6454,0.6454,0.6454,0.6454,9600.0],["1987-03-31",0.6454,0.6454,0.6454,0.6454,3200.0],["1987-04-01",0.6454,0.6698,0.6454,0.6454,16800.0],["1987-04-02",0.6454,0.6576,0.6333,0.6576,98400.0],["1987-04-03",0.6333,0.6333,0.6333,0.6333,800.0],["1987-04-06",0.6576,0.6576,0.6576,0.6576,1600.0],["1987-04-07",0.6576,0.6576,0.6394,0.6576,9600.0],["1987-04-08",0.6333,0.6333,0.6333,0.6333,5600.0],["1987-04-09",0.6333,0.6333,0.6333,0.6333,2400.0],["1987-04-10",0.6333,0.6698,0.6333,0.6576,212000.0],["1987-04-13",0.6576,0.6698,0.6333,0.6333,97600.0],["1987-04-14",0.6333,0.6637,0.6333,0.6576,56800.0],["1987-04-15",0.6515,0.6515,0.6333,0.6333,43200.0],["1987-04-16",0.6576,0.6576,0.6576,0.6576,8000.0],["1987-04-20",0.6333,0.6333,0.6333,0.6333,1600.0],["1987-04-21",0.6333,0.6576,0.6333,0.6333,32000.0],["1987-04-22",0.6333,0.6576,0.6333,0.6576,16000.0],["1987-04-23",0.6576,0.6576,0.6576,0.6576,0.0],["1987-04-24",0.6576,0.6698,0.6333,0.6454,55200.0],["1987-04-27",0.6454,0.6454,0.6333,0.6454,12000.0],["1987-04-28",0.6333,0.6333,0.6333,0.6333,17600.0],["1987-04-29",0.6576,0.6576,0.6576,0.6576,9600.0],["1987-04-30",0.6576,0.6698,0.6333,0.6454,25600.0],["1987-05-01",0.6576,0.682,0.6576,0.682,9600.0],["1987-05-04",0.6576,0.6576,0.6576,0.6576,11200.0],["1987-05-05",0.6576,0.682,0.6576,0.6698,43200.0],["1987-05-06",0.6576,0.6576,0.6333,0.6576,100800.0],["1987-05-07",0.6576,0.6637,0.6333,0.6454,36800.0],["1987-05-08",0.6454,0.6698,0.6454,0.6576,189600.0],["1987-05-11",0.6576,0.6698,0.6454,0.6698,14400.0],["1987-05-12",0.6698,0.6698,0.6454,0.6698,64000.0],["1987-05-13",0.6698,0.682,0.6698,0.6698,11200.0],["1987-05-14",0.6454,0.6454,0.6454,0.6454,4000.0],["1987-05-15",0.6576,0.6942,0.6576,0.6942,42400.0],["1987-05-18",0.6942,0.6942,0.682,0.6881,94400.0],["1987-05-19",0.6881,0.6942,0.682,0.6942,39200.0],["1987-05-20",0.6942,0.6942,0.6942,0.6942,1600.0],["1987-05-21",0.6942,0.6942,0.6698,0.6881,152800.0],["1987-05-22",0.6881,0.6942,0.6698,0.682,9600.0],["1987-05-26",0.682,0.682,0.6576,0.6576,33600.0],["1987-05-27",0.6576,0.6942,0.6576,0.6942,5600.0],["1987-05-28",0.6942,0.6942,0.6576,0.682,48000.0],["1987-05-29",0.682,0.6942,0.6576,0.6576,120800.0],["1987-06-01",0.6637,0.6942,0.6637,0.6637,26400.0],["1987-06-02",0.682,0.6942,0.682,0.682,24800.0],["1987-06-03",0.6698,0.6698,0.6698,0.6698,10400.0],["1987-06-04",0.6698,0.7063,0.6698,0.6698,2400.0],["1987-06-05",0.6942,0.7185,0.6942,0.6942,50400.0],["1987-06-08",0.6942,0.6942,0.682,0.682,124800.0],["1987-06-09",0.7063,0.7185,0.7063,0.7185,57600.0],["1987-06-10",0.7185,0.7185,0.7185,0.7185,2400.0],["1987-06-11",0.7185,0.7185,0.682,0.682,26400.0],["1987-06-12",0.7307,0.7307,0.7307,0.7307,8000.0],["1987-06-15",0.7063,0.7063,0.7063,0.7063,800.0],["1987-06-16",0.7063,0.7429,0.7063,0.7429,21600.0],["1987-06-17",0.7429,0.7429,0.7307,0.7429,19200.0],["1987-06-18",0.7429,0.7429,0.7185,0.7429,92800.0],["1987-06-19",0.7307,0.7307,0.7063,0.7063,56800.0],["1987-06-22",0.7307,0.7429,0.7307,0.7307,354400.0],["1987-06-23",0.7307,0.755,0.7185,0.755,88800.0],["1987-06-24",0.755,0.755,0.7307,0.7307,32000.0],["1987-06-25",0.7307,0.7672,0.7307,0.7672,20000.0],["1987-06-26",0.7794,0.7794,0.7794,0.7794,4000.0],["1987-06-29",0.7794,0.7916,0.7672,0.7916,76000.0],["1987-06-30",0.7916,0.8038,0.7672,0.7916,116000.0],["1987-07-01",0.7916,0.8159,0.7916,0.8038,36800.0],["1987-07-02",0.8159,0.8403,0.8159,0.8403,177600.0],["1987-07-06",0.8403,0.8403,0.8403,0.8403,32800.0],["1987-07-07",0.8403,0.8403,0.8159,0.8281,301600.0],["1987-07-08",0.8281,0.8525,0.8281,0.8281,208800.0],["1987-07-09",0.8281,0.8525,0.8281,0.8281,24000.0],["1987-07-10",0.8281,0.8768,0.8281,0.8525,1408800.0],["1987-07-13",0.8646,0.889,0.8646,0.889,918400.0],["1987-07-14",0.889,0.889,0.8525,0.8768,177600.0],["1987-07-15",0.8646,0.8646,0.8281,0.8646,936000.0],["1987-07-16",0.8646,0.8646,0.8403,0.8646,564800.0],["1987-07-17",0.8646,0.8768,0.8525,0.8768,240000.0],["1987-07-20",0.8768,0.8768,0.8525,0.8646,37600.0],["1987-07-21",0.8646,0.8768,0.8525,0.8768,196000.0],["1987-07-22",0.8768,0.8768,0.8525,0.8768,451200.0],["1987-07-23",0.8768,0.8768,0.8586,0.8586,59200.0],["1987-07-24",0.8586,0.8768,0.8525,0.8525,64800.0],["1987-07-27",0.8525,0.8586,0.8525,0.8525,45600.0],["1987-07-28",0.8525,0.8829,0.8525,0.8586,313600.0],["1987-07-29",0.8586,0.8829,0.8586,0.8829,424000.0],["1987-07-30",0.8829,0.889,0.8646,0.889,77600.0],["1987-07-31",0.889,0.9012,0.8646,0.889,491200.0],["1987-08-03",0.889,0.9012,0.889,0.889,22400.0],["1987-08-04",0.889,0.9012,0.889,0.889,144800.0],["1987-08-05",0.889,0.9012,0.8768,0.9012,36000.0],["1987-08-06",0.9012,0.9012,0.8768,0.8951,44000.0],["1987-08-07",0.8951,0.9012,0.889,0.9012,128800.0],["1987-08-10",0.9012,0.9012,0.889,0.889,56000.0],["1987-08-11",0.889,0.9194,0.889,0.9012,278400.0],["1987-08-12",0.9012,0.9255,0.9012,0.9134,42400.0],["1987-08-13",0.9134,0.9377,0.9134,0.9134,137600.0],["1987-08-14",0.9134,0.9377,0.9134,0.9255,219200.0],["1987-08-17",0.9255,0.9377,0.9134,0.9134,84000.0],["1987-08-18",0.9255,0.9499,0.9255,0.9499,230400.0],["1987-08-19",0.9499,0.9499,0.9255,0.9499,116800.0],["1987-08-20",0.9499,0.9499,0.9255,0.9255,53600.0],["1987-08-21",0.9255,0.9499,0.9255,0.9255,245600.0],["1987-08-24",0.9255,0.9499,0.9255,0.9377,11200.0],["1987-08-25",0.9377,0.9499,0.9255,0.9255,49600.0],["1987-08-26",0.9255,0.9255,0.9255,0.9255,16000.0],["1987-08-27",0.9255,0.9438,0.9255,0.9438,58400.0],["1987-08-28",0.9316,0.9316,0.9316,0.9316,800.0],["1987-08-31",0.9316,0.9499,0.9255,0.9499,169600.0],["1987-09-01",0.9377,0.9377,0.9255,0.9255,145600.0],["1987-09-02",0.9255,0.9499,0.9255,0.9255,28000.0],["1987-09-03",0.9255,0.9255,0.9255,0.9255,12800.0],["1987-09-04",0.9377,0.9621,0.9377,0.9621,81600.0],["1987-09-08",0.9621,0.9621,0.9377,0.9377,45600.0],["1987-09-09",0.9377,0.9377,0.9377,0.9377,16000.0],["1987-09-10",0.9377,0.9377,0.9377,0.9377,16000.0],["1987-09-11",0.9377,0.9438,0.9377,0.9377,56000.0],["1987-09-14",0.9377,0.9377,0.9377,0.9377,0.0],["1987-09-15",0.9377,0.9377,0.9377,0.9377,0.0],["1987-09-16",0.9377,0.9377,0.9377,0.9377,0.0],["1987-09-17",0.9377,0.9621,0.9255,0.9255,4800.0],["1987-09-18",0.9377,0.9621,0.9377,0.9621,6400.0],["1987-09-21",0.9377,0.9377,0.9377,0.9377,16000.0],["1987-09-22",0.9377,0.9621,0.9377,0.9377,8000.0],["1987-09-23",0.9377,0.9621,0.9377,0.9377,27200.0],["1987-09-24",0.9377,0.9499,0.9377,0.9377,28000.0],["1987-09-25",0.9377,0.9621,0.9377,0.9377,78400.0],["1987-09-28",0.9377,0.9377,0.9377,0.9377,0.0],["1987-09-29",0.9377,0.9377,0.9377,0.9377,3200.0],["1987-09-30",0.9377,0.9621,0.9377,0.9377,70400.0],["1987-10-01",0.9377,0.9621,0.9377,0.9377,6400.0],["1987-10-02",0.9377,0.9621,0.9377,0.9438,60800.0],["1987-10-05",0.9438,0.9621,0.9377,0.9377,24000.0],["1987-10-06",0.9377,0.9438,0.9377,0.9438,13600.0],["1987-10-07",0.9438,0.9621,0.9377,0.9377,18400.0],["1987-10-08",0.9377,0.9621,0.9377,0.9377,29600.0],["1987-10-09",0.9377,0.9377,0.9377,0.9377,24000.0],["1987-10-12",0.9377,0.9499,0.9255,0.9255,103200.0],["1987-10-13",0.9255,0.9255,0.889,0.889,119200.0],["1987-10-14",0.889,0.889,0.8646,0.8768,503200.0],["1987-10-15",0.8768,0.8768,0.8646,0.8646,120000.0],["1987-10-16",0.8646,0.8768,0.8403,0.8403,350400.0],["1987-10-19",0.8281,0.8281,0.7794,0.7916,498400.0],["1987-10-20",0.7916,0.7916,0.755,0.755,260000.0],["1987-10-21",0.755,0.7916,0.755,0.7916,269600.0],["1987-10-22",0.7794,0.7794,0.7429,0.7672,36000.0],["1987-10-23",0.755,0.755,0.6942,0.7063,306400.0],["1987-10-26",0.7063,0.7063,0.5845,0.6211,327200.0],["1987-10-27",0.6089,0.6089,0.5845,0.5845,212800.0],["1987-10-28",0.5845,0.5967,0.5602,0.5724,65600.0],["1987-10-29",0.5724,0.5845,0.5358,0.5845,43200.0],["1987-10-30",0.5845,0.6333,0.5845,0.6333,68000.0],["1987-11-02",0.6333,0.6454,0.6211,0.6454,60000.0],["1987-11-03",0.6211,0.6211,0.6211,0.6211,3200.0],["1987-11-04",0.6211,0.6333,0.6211,0.6333,14400.0],["1987-11-05",0.6454,0.6454,0.6454,0.6454,4000.0],["1987-11-06",0.6211,0.6211,0.6211,0.6211,3200.0],["1987-11-09",0.6211,0.6454,0.6211,0.6211,59200.0],["1987-11-10",0.6211,0.6333,0.6089,0.6089,12000.0],["1987-11-11",0.6089,0.6089,0.6089,0.6089,12000.0],["1987-11-12",0.6089,0.6454,0.6089,0.6454,369600.0],["1987-11-13",0.6211,0.6211,0.6211,0.6211,37600.0],["1987-11-16",0.6333,0.6576,0.6333,0.6333,20000.0],["1987-11-17",0.6333,0.6333,0.6089,0.615,16800.0],["1987-11-18",0.615,0.6272,0.6089,0.6089,48000.0],["1987-11-19",0.6089,0.6333,0.6089,0.6333,7200.0],["1987-11-20",0.6089,0.6089,0.5967,0.5967,32800.0],["1987-11-23",0.5967,0.6211,0.5967,0.5967,96000.0],["1987-11-24",0.6333,0.6333,0.6333,0.6333,4000.0],["1987-11-25",0.6333,0.6333,0.6211,0.6333,18400.0],["1987-11-27",0.6333,0.6333,0.6333,0.6333,0.0],["1987-11-30",0.6333,0.6454,0.6089,0.6089,36000.0],["1987-12-01",0.6089,0.6454,0.6089,0.6211,24000.0],["1987-12-02",0.6211,0.6211,0.6089,0.6211,44000.0],["1987-12-03",0.6089,0.6089,0.6089,0.6089,6400.0],["1987-12-04",0.6089,0.6211,0.6089,0.615,94400.0],["1987-12-07",0.615,0.615,0.6089,0.6089,17600.0],["1987-12-08",0.6089,0.6211,0.5967,0.5967,32800.0],["1987-12-09",0.5967,0.6028,0.5967,0.6028,48000.0],["1987-12-10",0.5967,0.5967,0.5967,0.5967,4000.0],["1987-12-11",0.5967,0.6089,0.5845,0.5906,42400.0],["1987-12-14",0.5906,0.6089,0.5845,0.5845,238400.0],["1987-12-15",0.5967,0.6576,0.5967,0.6576,71200.0],["1987-12-16",0.6576,0.6576,0.6333,0.6333,39200.0],["1987-12-17",0.6698,0.7063,0.6698,0.7063,42400.0],["1987-12-18",0.7063,0.7185,0.6698,0.7185,18400.0],["1987-12-21",0.6942,0.6942,0.6942,0.6942,16000.0],["1987-12-22",0.6942,0.6942,0.6942,0.6942,16000.0],["1987-12-23",0.6942,0.7307,0.6942,0.7002,18400.0],["1987-12-24",0.6942,0.6942,0.6942,0.6942,16000.0],["1987-12-28",0.6942,0.6942,0.6942,0.6942,0.0],["1987-12-29",0.6942,0.7063,0.6942,0.7002,113600.0],["1987-12-30",0.6942,0.6942,0.6942,0.6942,800.0],["1987-12-31",0.7002,0.7429,0.7002,0.7002,11200.0],["1988-01-04",0.7002,0.7429,0.6942,0.7063,648000.0],["1988-01-05",0.7429,0.7429,0.7429,0.7429,8000.0],["1988-01-06",0.7429,0.7429,0.7185,0.7185,17600.0],["1988-01-07",0.7429,0.7429,0.7429,0.7429,9600.0],["1988-01-08",0.7429,0.7429,0.7063,0.7063,16800.0],["1988-01-11",0.6942,0.6942,0.6942,0.6942,16000.0],["1988-01-12",0.6942,0.7307,0.6942,0.7307,12800.0],["1988-01-13",0.6942,0.6942,0.6942,0.6942,4000.0],["1988-01-14",0.7063,0.7246,0.7063,0.7246,48000.0],["1988-01-15",0.7246,0.7307,0.6942,0.6942,13600.0],["1988-01-18",0.6942,0.6942,0.6942,0.6942,8000.0],["1988-01-19",0.6942,0.6942,0.6942,0.6942,0.0],["1988-01-20",0.7002,0.7307,0.7002,0.7063,42400.0],["1988-01-21",0.7063,0.7185,0.7063,0.7185,11200.0],["1988-01-22",0.7185,0.7307,0.6942,0.7307,4000.0],["1988-01-25",0.7307,0.7307,0.6942,0.6942,24000.0],["1988-01-26",0.7063,0.7185,0.7063,0.7063,23200.0],["1988-01-27",0.7063,0.7185,0.7063,0.7185,16000.0],["1988-01-28",0.7185,0.7185,0.7063,0.7063,64000.0],["1988-01-29",0.7063,0.7063,0.7063,0.7063,0.0],["1988-02-01",0.7063,0.7307,0.7063,0.7307,12800.0],["1988-02-02",0.7307,0.7307,0.7063,0.7307,5600.0],["1988-02-03",0.7063,0.7063,0.7063,0.7063,800.0],["1988-02-04",0.7185,0.7307,0.7185,0.7246,436800.0],["1988-02-05",0.7246,0.755,0.7063,0.7246,358400.0],["1988-02-08",0.7429,0.7429,0.7429,0.7429,1600.0],["1988-02-09",0.7307,0.7307,0.7063,0.7124,74400.0],["1988-02-10",0.7124,0.7185,0.6942,0.6942,3200.0],["1988-02-11",0.6942,0.6942,0.6942,0.6942,1600.0],["1988-02-12",0.6942,0.7185,0.682,0.682,58400.0],["1988-02-16",0.682,0.682,0.682,0.682,800.0],["1988-02-17",0.682,0.682,0.682,0.682,0.0],["1988-02-18",0.682,0.682,0.682,0.682,0.0],["1988-02-19",0.682,0.682,0.682,0.682,4000.0],["1988-02-22",0.682,0.7063,0.6698,0.6698,13600.0],["1988-02-23",0.6698,0.6942,0.6698,0.6759,329600.0],["1988-02-24",0.6759,0.6942,0.6698,0.682,56800.0],["1988-02-25",0.682,0.6942,0.6333,0.6515,154400.0],["1988-02-26",0.6515,0.6698,0.6333,0.6698,152000.0],["1988-02-29",0.6576,0.6576,0.6333,0.6333,97600.0],["1988-03-01",0.6333,0.6576,0.6333,0.6333,151200.0],["1988-03-02",0.6333,0.6576,0.6333,0.6454,425600.0],["1988-03-03",0.6454,0.682,0.6454,0.6698,365600.0],["1988-03-04",0.6698,0.6942,0.6576,0.6942,89600.0],["1988-03-07",0.6942,0.6942,0.6942,0.6942,8000.0],["1988-03-08",0.6942,0.6942,0.6942,0.6942,0.0],["1988-03-09",0.7063,0.7429,0.7063,0.7429,116000.0],["1988-03-10",0.755,0.755,0.755,0.755,2400.0],["1988-03-11",0.7185,0.7185,0.7185,0.7185,8800.0],["1988-03-14",0.7185,0.7307,0.7185,0.7307,4800.0],["1988-03-15",0.7307,0.7672,0.7307,0.7429,38400.0],["1988-03-16",0.7429,0.7794,0.7429,0.7429,3200.0],["1988-03-17",0.755,0.755,0.755,0.755,1600.0],["1988-03-18",0.7429,0.7429,0.7429,0.7429,13600.0],["1988-03-21",0.755,0.755,0.755,0.755,2400.0],["1988-03-22",0.755,0.755,0.755,0.755,7200.0],["1988-03-23",0.755,0.755,0.755,0.755,800.0],["1988-03-24",0.755,0.755,0.755,0.755,8000.0],["1988-03-25",0.755,0.755,0.755,0.755,17600.0],["1988-03-28",0.755,0.7794,0.755,0.755,36000.0],["1988-03-29",0.755,0.7672,0.7429,0.7429,252000.0],["1988-03-30",0.755,0.7672,0.755,0.7672,16000.0],["1988-03-31",0.7672,0.7672,0.7429,0.7672,18400.0],["1988-04-04",0.7672,0.7672,0.7429,0.7429,28000.0],["1988-04-05",0.7429,0.7429,0.7429,0.7429,0.0],["1988-04-06",0.7429,0.7672,0.7429,0.7672,25600.0],["1988-04-07",0.749,0.749,0.7307,0.749,333600.0],["1988-04-08",0.7307,0.7307,0.7307,0.7307,800.0],["1988-04-11",0.7307,0.7672,0.7307,0.7307,13600.0],["1988-04-12",0.749,0.749,0.749,0.749,24000.0],["1988-04-13",0.749,0.755,0.7307,0.7307,40800.0],["1988-04-14",0.7307,0.7307,0.7307,0.7307,800.0],["1988-04-15",0.7307,0.7307,0.7185,0.7185,70400.0],["1988-04-18",0.7429,0.7429,0.7429,0.7429,8000.0],["1988-04-19",0.7429,0.7429,0.7185,0.7185,71200.0],["1988-04-20",0.7185,0.7185,0.7185,0.7185,16000.0],["1988-04-21",0.7185,0.7185,0.7185,0.7185,28000.0],["1988-04-22",0.7185,0.7185,0.7185,0.7185,0.0],["1988-04-25",0.6942,0.6942,0.6942,0.6942,2400.0],["1988-04-26",0.6942,0.7307,0.6942,0.6942,4000.0],["1988-04-27",0.6942,0.6942,0.6942,0.6942,4000.0],["1988-04-28",0.6942,0.7307,0.682,0.7307,96000.0],["1988-04-29",0.7246,0.7246,0.6942,0.7185,106400.0],["1988-05-02",0.7185,0.7185,0.7185,0.7185,0.0],["1988-05-03",0.7185,0.7429,0.7063,0.7429,15200.0],["1988-05-04",0.7429,0.755,0.7063,0.7063,20800.0],["1988-05-05",0.7063,0.7063,0.7063,0.7063,800.0],["1988-05-06",0.7307,0.755,0.7307,0.7307,16800.0],["1988-05-09",0.7307,0.7307,0.7307,0.7307,0.0],["1988-05-10",0.755,0.755,0.755,0.755,5600.0],["1988-05-11",0.7307,0.7307,0.7307,0.7307,4000.0],["1988-05-12",0.7307,0.7307,0.7063,0.7185,163200.0],["1988-05-13",0.7185,0.7185,0.7185,0.7185,0.0],["1988-05-16",0.7185,0.7307,0.7063,0.7307,252000.0],["1988-05-17",0.7307,0.7307,0.7063,0.7307,102400.0],["1988-05-18",0.7307,0.7307,0.7063,0.7307,48800.0],["1988-05-19",0.7307,0.755,0.7307,0.7307,32800.0],["1988-05-20",0.7307,0.755,0.7063,0.7307,37600.0],["1988-05-23",0.7063,0.7063,0.7063,0.7063,20000.0],["1988-05-24",0.7063,0.7063,0.7063,0.7063,12000.0],["1988-05-25",0.7063,0.7063,0.7063,0.7063,0.0],["1988-05-26",0.7429,0.7429,0.7429,0.7429,1600.0],["1988-05-27",0.7429,0.7429,0.7063,0.7429,13600.0],["1988-05-31",0.7185,0.7185,0.7063,0.7063,18400.0],["1988-06-01",0.7063,0.7429,0.7063,0.7307,17600.0],["1988-06-02",0.7307,0.7307,0.7307,0.7307,0.0],["1988-06-03",0.7185,0.7185,0.7063,0.7185,10400.0],["1988-06-06",0.7429,0.7429,0.7429,0.7429,800.0],["1988-06-07",0.7429,0.7429,0.7063,0.7429,19200.0],["1988-06-08",0.7429,0.7429,0.7063,0.7063,5600.0],["1988-06-09",0.7063,0.7429,0.7063,0.7429,104000.0],["1988-06-10",0.7368,0.7368,0.7063,0.7063,9600.0],["1988-06-13",0.7429,0.7429,0.7429,0.7429,1600.0],["1988-06-14",0.7429,0.7429,0.7185,0.7429,80000.0],["1988-06-15",0.7063,0.7063,0.7063,0.7063,4000.0],["1988-06-16",0.7307,0.7429,0.7307,0.7307,1600.0],["1988-06-17",0.7307,0.7307,0.7307,0.7307,0.0],["1988-06-20",0.7307,0.7429,0.7063,0.7063,5600.0],["1988-06-21",0.7063,0.7063,0.7063,0.7063,0.0],["1988-06-22",0.7063,0.7063,0.7063,0.7063,800.0],["1988-06-23",0.7063,0.7429,0.7063,0.7368,9600.0],["1988-06-24",0.7368,0.7368,0.7368,0.7368,0.0],["1988-06-27",0.7246,0.7246,0.7185,0.7185,4800.0],["1988-06-28",0.7185,0.755,0.7185,0.7185,63200.0],["1988-06-29",0.7185,0.755,0.7185,0.7429,38400.0],["1988-06-30",0.7672,0.7672,0.7672,0.7672,5600.0],["1988-07-01",0.7672,0.7672,0.7672,0.7672,0.0],["1988-07-05",0.755,0.755,0.755,0.755,1600.0],["1988-07-06",0.7307,0.7307,0.7307,0.7307,12000.0],["1988-07-07",0.755,0.755,0.755,0.755,4000.0],["1988-07-08",0.7185,0.7185,0.7185,0.7185,8000.0],["1988-07-11",0.7429,0.7429,0.7429,0.7429,31200.0],["1988-07-12",0.7429,0.7429,0.7429,0.7429,9600.0],["1988-07-13",0.7185,0.7185,0.7185,0.7185,8000.0],["1988-07-14",0.7307,0.7429,0.7307,0.7307,12800.0],["1988-07-15",0.7307,0.7307,0.7307,0.7307,0.0],["1988-07-18",0.7307,0.7307,0.7307,0.7307,0.0],["1988-07-19",0.7185,0.7185,0.7185,0.7185,3200.0],["1988-07-20",0.755,0.755,0.755,0.755,800.0],["1988-07-21",0.7368,0.7368,0.7185,0.7368,18400.0],["1988-07-22",0.7368,0.755,0.7185,0.755,13600.0],["1988-07-25",0.755,0.755,0.755,0.755,0.0],["1988-07-26",0.7185,0.7185,0.7185,0.7185,17600.0],["1988-07-27",0.7185,0.755,0.7185,0.7429,8800.0],["1988-07-28",0.7429,0.7429,0.7429,0.7429,3200.0],["1988-07-29",0.7307,0.7307,0.7307,0.7307,11200.0],["1988-08-01",0.7307,0.7368,0.7307,0.7368,4800.0],["1988-08-02",0.7063,0.7063,0.7063,0.7063,1600.0],["1988-08-03",0.7124,0.7124,0.7124,0.7124,2400.0],["1988-08-04",0.7124,0.7307,0.7063,0.7063,61600.0],["1988-08-05",0.7063,0.7063,0.7063,0.7063,0.0],["1988-08-08",0.7185,0.7429,0.7185,0.7307,96000.0],["1988-08-09",0.7307,0.7307,0.7307,0.7307,0.0],["1988-08-10",0.7307,0.7307,0.7307,0.7307,0.0],["1988-08-11",0.7307,0.7307,0.7307,0.7307,0.0],["1988-08-12",0.7063,0.7063,0.7063,0.7063,8000.0],["1988-08-15",0.7063,0.7368,0.7063,0.7063,48800.0],["1988-08-16",0.7063,0.7063,0.7063,0.7063,1600.0],["1988-08-17",0.7063,0.7063,0.7063,0.7063,11200.0],["1988-08-18",0.7063,0.7063,0.7063,0.7063,7200.0],["1988-08-19",0.7063,0.7063,0.7063,0.7063,12000.0],["1988-08-22",0.7063,0.7307,0.7063,0.7307,8000.0],["1988-08-23",0.7185,0.7185,0.7063,0.7063,226400.0],["1988-08-24",0.7063,0.7063,0.6942,0.6942,8000.0],["1988-08-25",0.682,0.682,0.682,0.682,8000.0],["1988-08-26",0.682,0.682,0.682,0.682,1600.0],["1988-08-29",0.682,0.682,0.682,0.682,13600.0],["1988-08-30",0.682,0.7185,0.682,0.682,3200.0],["1988-08-31",0.682,0.682,0.682,0.682,1600.0],["1988-09-01",0.682,0.682,0.682,0.682,800.0],["1988-09-02",0.682,0.682,0.682,0.682,0.0],["1988-09-06",0.682,0.682,0.682,0.682,4000.0],["1988-09-07",0.682,0.7063,0.6698,0.6698,24800.0],["1988-09-08",0.6698,0.6881,0.6698,0.6698,50400.0],["1988-09-09",0.6698,0.6698,0.6698,0.6698,0.0],["1988-09-12",0.6698,0.6698,0.6698,0.6698,0.0],["1988-09-13",0.6698,0.6698,0.6698,0.6698,0.0],["1988-09-14",0.6698,0.6698,0.6698,0.6698,0.0],["1988-09-15",0.6698,0.682,0.6698,0.682,44000.0],["1988-09-16",0.682,0.682,0.682,0.682,32800.0],["1988-09-19",0.682,0.682,0.6698,0.682,3200.0],["1988-09-20",0.682,0.682,0.6576,0.6759,156000.0],["1988-09-21",0.6759,0.682,0.6698,0.6698,52000.0],["1988-09-22",0.682,0.6942,0.682,0.6942,72000.0],["1988-09-23",0.6942,0.6942,0.6942,0.6942,0.0],["1988-09-26",0.682,0.682,0.682,0.682,800.0],["1988-09-27",0.682,0.682,0.682,0.682,0.0],["1988-09-28",0.6942,0.7063,0.6942,0.7063,64000.0],["1988-09-29",0.6942,0.6942,0.6942,0.6942,32000.0],["1988-09-30",0.6942,0.6942,0.6942,0.6942,14400.0],["1988-10-03",0.6942,0.6942,0.6942,0.6942,0.0],["1988-10-04",0.6942,0.6942,0.6942,0.6942,0.0],["1988-10-05",0.6942,0.7185,0.682,0.7185,2400.0],["1988-10-06",0.7185,0.7185,0.6881,0.6942,4800.0],["1988-10-07",0.6942,0.7246,0.6942,0.7246,79200.0],["1988-10-10",0.7307,0.7307,0.7307,0.7307,800.0],["1988-10-11",0.7307,0.7307,0.7307,0.7307,30400.0],["1988-10-12",0.7307,0.7429,0.7246,0.7246,20000.0],["1988-10-13",0.7185,0.7185,0.7185,0.7185,2400.0],["1988-10-14",0.7185,0.7185,0.7185,0.7185,0.0],["1988-10-17",0.7185,0.7185,0.7185,0.7185,15200.0],["1988-10-18",0.7185,0.7429,0.7185,0.7185,4000.0],["1988-10-19",0.7185,0.755,0.7185,0.7368,18400.0],["1988-10-20",0.7368,0.7368,0.7368,0.7368,0.0],["1988-10-21",0.7368,0.7368,0.7307,0.7307,12000.0],["1988-10-24",0.7307,0.7307,0.7307,0.7307,1600.0],["1988-10-25",0.7307,0.7307,0.7307,0.7307,0.0],["1988-10-26",0.7307,0.7307,0.7307,0.7307,0.0],["1988-10-27",0.7307,0.7307,0.7307,0.7307,0.0],["1988-10-28",0.7307,0.755,0.7307,0.755,8800.0],["1988-10-31",0.755,0.7672,0.7307,0.7672,17600.0],["1988-11-01",0.7368,0.7368,0.7185,0.7185,66400.0],["1988-11-02",0.7185,0.7185,0.7185,0.7185,4000.0],["1988-11-03",0.7185,0.7307,0.7063,0.7063,20800.0],["1988-11-04",0.7063,0.7063,0.7063,0.7063,0.0],["1988-11-07",0.7063,0.7063,0.682,0.682,28800.0],["1988-11-08",0.682,0.7307,0.682,0.682,1600.0],["1988-11-09",0.7063,0.7063,0.7063,0.7063,8000.0],["1988-11-10",0.7063,0.7063,0.7063,0.7063,48000.0],["1988-11-11",0.7063,0.7063,0.682,0.682,16800.0],["1988-11-14",0.682,0.682,0.682,0.682,8000.0],["1988-11-15",0.6698,0.6698,0.6333,0.6394,128800.0],["1988-11-16",0.6394,0.6698,0.6211,0.6211,18400.0],["1988-11-17",0.6211,0.6698,0.6211,0.6454,123200.0],["1988-11-18",0.6333,0.6333,0.6333,0.6333,8000.0],["1988-11-21",0.6333,0.6333,0.6333,0.6333,0.0],["1988-11-22",0.6333,0.6454,0.6333,0.6454,12000.0],["1988-11-23",0.6454,0.6454,0.6454,0.6454,0.0],["1988-11-25",0.6454,0.6454,0.6454,0.6454,0.0],["1988-11-28",0.6454,0.6698,0.6394,0.6454,616000.0],["1988-11-29",0.6454,0.6454,0.6454,0.6454,6400.0],["1988-11-30",0.6698,0.6698,0.6698,0.6698,6400.0],["1988-12-01",0.6454,0.6454,0.6454,0.6454,3200.0],["1988-12-02",0.6698,0.6698,0.6698,0.6698,8000.0],["1988-12-05",0.6454,0.6454,0.6454,0.6454,6400.0],["1988-12-06",0.6454,0.6454,0.6454,0.6454,19200.0],["1988-12-07",0.6454,0.6698,0.6454,0.6698,48800.0],["1988-12-08",0.6698,0.6698,0.6454,0.6637,47200.0],["1988-12-09",0.6637,0.6637,0.6454,0.6454,124800.0],["1988-12-12",0.6454,0.6576,0.6333,0.6454,123200.0],["1988-12-13",0.6333,0.6333,0.6333,0.6333,8800.0],["1988-12-14",0.6454,0.6576,0.6454,0.6576,80000.0],["1988-12-15",0.6576,0.6576,0.6576,0.6576,0.0],["1988-12-16",0.6454,0.6454,0.6454,0.6454,8000.0],["1988-12-19",0.6454,0.6454,0.6454,0.6454,800.0],["1988-12-20",0.6454,0.6515,0.6333,0.6515,20000.0],["1988-12-21",0.6515,0.6576,0.6454,0.6454,60000.0],["1988-12-22",0.6637,0.6698,0.6637,0.6637,17600.0],["1988-12-23",0.6454,0.6454,0.6454,0.6454,16800.0],["1988-12-27",0.6454,0.6454,0.6454,0.6454,0.0],["1988-12-28",0.6576,0.6576,0.6576,0.6576,16000.0],["1988-12-29",0.6576,0.682,0.6576,0.6576,31200.0],["1988-12-30",0.6576,0.6698,0.6576,0.6576,2400.0],["1989-01-03",0.6576,0.6576,0.6576,0.6576,0.0],["1989-01-04",0.6698,0.682,0.6698,0.682,12800.0],["1989-01-05",0.6698,0.6698,0.6698,0.6698,800.0],["1989-01-06",0.6698,0.6698,0.6576,0.6576,27200.0],["1989-01-09",0.6576,0.6576,0.6454,0.6576,1136000.0],["1989-01-10",0.6576,0.682,0.6454,0.682,16800.0],["1989-01-11",0.682,0.682,0.682,0.682,36000.0],["1989-01-12",0.6576,0.6576,0.6576,0.6576,800.0],["1989-01-13",0.6576,0.6576,0.6576,0.6576,0.0],["1989-01-16",0.6576,0.6698,0.6576,0.6698,7200.0],["1989-01-17",0.6698,0.6698,0.6698,0.6698,0.0],["1989-01-18",0.6698,0.6698,0.6698,0.6698,0.0],["1989-01-19",0.6698,0.6698,0.6698,0.6698,0.0],["1989-01-20",0.6576,0.6576,0.6576,0.6576,4000.0],["1989-01-23",0.6576,0.6576,0.6576,0.6576,1600.0],["1989-01-24",0.6576,0.6759,0.6576,0.6759,18400.0],["1989-01-25",0.6759,0.6759,0.6759,0.6759,4000.0],["1989-01-26",0.6759,0.6759,0.6576,0.6759,14400.0],["1989-01-27",0.6759,0.6759,0.6759,0.6759,0.0],["1989-01-30",0.6759,0.6759,0.6759,0.6759,0.0],["1989-01-31",0.6576,0.6576,0.6576,0.6576,16000.0],["1989-02-01",0.6576,0.6576,0.6576,0.6576,0.0],["1989-02-02",0.6576,0.6576,0.6576,0.6576,0.0],["1989-02-03",0.6576,0.6698,0.6576,0.6637,40000.0],["1989-02-06",0.6576,0.6576,0.6576,0.6576,4800.0],["1989-02-07",0.6576,0.6759,0.6576,0.6759,112000.0],["1989-02-08",0.6698,0.6698,0.6576,0.6637,108000.0],["1989-02-09",0.6637,0.682,0.6637,0.6637,2400.0],["1989-02-10",0.6637,0.682,0.6576,0.6576,4800.0],["1989-02-13",0.6454,0.6454,0.6454,0.6454,4000.0],["1989-02-14",0.6454,0.6576,0.6454,0.6454,48000.0],["1989-02-15",0.6698,0.6698,0.6698,0.6698,16000.0],["1989-02-16",0.6698,0.682,0.6576,0.682,4800.0],["1989-02-17",0.682,0.682,0.6576,0.682,4800.0],["1989-02-21",0.682,0.682,0.682,0.682,0.0],["1989-02-22",0.6576,0.6576,0.6576,0.6576,1600.0],["1989-02-23",0.6698,0.6698,0.6698,0.6698,1600.0],["1989-02-24",0.6637,0.6637,0.6576,0.6637,77600.0],["1989-02-27",0.6637,0.6698,0.6576,0.6576,366400.0],["1989-02-28",0.6576,0.6698,0.6515,0.6698,500800.0],["1989-03-01",0.6576,0.6576,0.6576,0.6576,8000.0],["1989-03-02",0.6454,0.6454,0.6454,0.6454,4000.0],["1989-03-03",0.6454,0.6454,0.6454,0.6454,4000.0],["1989-03-06",0.6454,0.6454,0.6454,0.6454,0.0],["1989-03-07",0.6454,0.6454,0.6454,0.6454,0.0],["1989-03-08",0.6454,0.6576,0.6454,0.6454,108800.0],["1989-03-09",0.6454,0.6454,0.6454,0.6454,21600.0],["1989-03-10",0.6576,0.6698,0.6576,0.6576,17600.0],["1989-03-13",0.6576,0.6698,0.6454,0.6576,55200.0],["1989-03-14",0.6454,0.6454,0.6454,0.6454,46400.0],["1989-03-15",0.6454,0.6454,0.6454,0.6454,4000.0],["1989-03-16",0.6454,0.6698,0.6454,0.6454,9600.0],["1989-03-17",0.6454,0.6454,0.6454,0.6454,11200.0],["1989-03-20",0.6454,0.6454,0.6454,0.6454,16000.0],["1989-03-21",0.6454,0.6698,0.6454,0.6698,456800.0],["1989-03-22",0.6698,0.6698,0.6698,0.6698,800.0],["1989-03-23",0.6698,0.6698,0.6454,0.6698,45600.0],["1989-03-27",0.6698,0.6698,0.6698,0.6698,0.0],["1989-03-28",0.6698,0.6698,0.6454,0.6698,21600.0],["1989-03-29",0.6698,0.6698,0.6698,0.6698,1600.0],["1989-03-30",0.6698,0.6698,0.6698,0.6698,0.0],["1989-03-31",0.6698,0.6698,0.6454,0.6698,182400.0],["1989-04-03",0.6698,0.6698,0.6698,0.6698,17600.0],["1989-04-04",0.6698,0.6698,0.6576,0.6576,40800.0],["1989-04-05",0.6576,0.6576,0.6576,0.6576,0.0],["1989-04-06",0.6698,0.6698,0.6698,0.6698,800.0],["1989-04-07",0.6454,0.6454,0.6454,0.6454,4800.0],["1989-04-10",0.6454,0.6454,0.6454,0.6454,1600.0],["1989-04-11",0.6454,0.6698,0.6454,0.6698,2400.0],["1989-04-12",0.6698,0.6698,0.6454,0.6698,420000.0],["1989-04-13",0.6454,0.6454,0.6454,0.6454,26400.0],["1989-04-14",0.6454,0.6454,0.6454,0.6454,19200.0],["1989-04-17",0.6454,0.6454,0.6454,0.6454,6400.0],["1989-04-18",0.6576,0.6576,0.6576,0.6576,8000.0],["1989-04-19",0.6454,0.6454,0.6454,0.6454,45600.0],["1989-04-20",0.6454,0.6576,0.6454,0.6454,44000.0],["1989-04-21",0.6454,0.6454,0.6454,0.6454,0.0],["1989-04-24",0.6454,0.6454,0.6454,0.6454,0.0],["1989-04-25",0.6698,0.6698,0.6698,0.6698,800.0],["1989-04-26",0.6698,0.6698,0.6576,0.6576,32000.0],["1989-04-27",0.6576,0.6698,0.6576,0.6698,26400.0],["1989-04-28",0.6576,0.6576,0.6576,0.6576,8000.0],["1989-05-01",0.6576,0.6698,0.6515,0.6698,548000.0],["1989-05-02",0.6698,0.6698,0.6576,0.6637,648000.0],["1989-05-03",0.6637,0.6759,0.6576,0.6576,124000.0],["1989-05-04",0.6576,0.6576,0.6576,0.6576,61600.0],["1989-05-05",0.6576,0.6576,0.6576,0.6576,12800.0],["1989-05-08",0.6576,0.6637,0.6576,0.6637,88800.0],["1989-05-09",0.6637,0.682,0.6576,0.682,18400.0],["1989-05-10",0.682,0.682,0.682,0.682,5600.0],["1989-05-11",0.6576,0.6576,0.6576,0.6576,44000.0],["1989-05-12",0.6576,0.682,0.6576,0.6576,885600.0],["1989-05-15",0.6576,0.6576,0.6576,0.6576,20800.0],["1989-05-16",0.6576,0.6576,0.6576,0.6576,1600.0],["1989-05-17",0.6576,0.6576,0.6576,0.6576,160000.0],["1989-05-18",0.6576,0.682,0.6576,0.6576,92000.0],["1989-05-19",0.6576,0.6576,0.6394,0.6454,393600.0],["1989-05-22",0.6454,0.6576,0.6454,0.6576,395200.0],["1989-05-23",0.6576,0.6576,0.6454,0.6454,740000.0],["1989-05-24",0.6454,0.6576,0.6394,0.6454,682400.0],["1989-05-25",0.6454,0.6454,0.6394,0.6454,1204000.0],["1989-05-26",0.6454,0.6698,0.6454,0.6576,163200.0],["1989-05-30",0.6576,0.682,0.6394,0.682,324800.0],["1989-05-31",0.682,0.682,0.6454,0.682,20000.0],["1989-06-01",0.6576,0.6576,0.6394,0.6515,369600.0],["1989-06-02",0.6515,0.6576,0.6454,0.6454,104800.0],["1989-06-05",0.6454,0.6454,0.6454,0.6454,2400.0],["1989-06-06",0.6454,0.6576,0.6454,0.6454,233600.0],["1989-06-07",0.6454,0.6454,0.6454,0.6454,800.0],["1989-06-08",0.6576,0.6698,0.6576,0.6698,28800.0],["1989-06-09",0.6576,0.6576,0.6576,0.6576,7200.0],["1989-06-12",0.6576,0.6576,0.6576,0.6576,0.0],["1989-06-13",0.6454,0.6454,0.6454,0.6454,1600.0],["1989-06-14",0.6576,0.6576,0.6576,0.6576,1600.0],["1989-06-15",0.6454,0.6454,0.6454,0.6454,5600.0],["1989-06-16",0.6515,0.6515,0.6515,0.6515,3200.0],["1989-06-19",0.6454,0.6454,0.6454,0.6454,40000.0],["1989-06-20",0.6454,0.6576,0.6454,0.6576,81600.0],["1989-06-21",0.6576,0.6576,0.6576,0.6576,0.0],["1989-06-22",0.6576,0.6576,0.6454,0.6454,24800.0],["1989-06-23",0.6454,0.6698,0.6454,0.6698,4800.0],["1989-06-26",0.6454,0.6454,0.6454,0.6454,1600.0],["1989-06-27",0.6454,0.6454,0.6454,0.6454,0.0],["1989-06-28",0.6454,0.6515,0.6454,0.6454,6400.0],["1989-06-29",0.6454,0.6454,0.6454,0.6454,19200.0],["1989-06-30",0.6454,0.6698,0.6454,0.6576,72000.0],["1989-07-03",0.6576,0.6698,0.6454,0.6698,24000.0],["1989-07-05",0.6698,0.6698,0.6698,0.6698,0.0],["1989-07-06",0.6698,0.6942,0.6576,0.6942,19200.0],["1989-07-07",0.6698,0.6698,0.6576,0.6576,28800.0],["1989-07-10",0.6576,0.6576,0.6576,0.6576,4000.0],["1989-07-11",0.6576,0.6576,0.6576,0.6576,800.0],["1989-07-12",0.6576,0.6698,0.6576,0.6698,65600.0],["1989-07-13",0.6698,0.6698,0.6576,0.6576,120000.0],["1989-07-14",0.6576,0.6698,0.6576,0.6576,240800.0],["1989-07-17",0.6576,0.682,0.6576,0.6637,240800.0],["1989-07-18",0.6637,0.6637,0.6576,0.6637,560000.0],["1989-07-19",0.6637,0.6698,0.6576,0.6698,737600.0],["1989-07-20",0.6698,0.682,0.6515,0.682,1979200.0],["1989-07-21",0.6576,0.6576,0.6576,0.6576,8800.0],["1989-07-24",0.682,0.682,0.682,0.682,1600.0],["1989-07-25",0.682,0.682,0.6698,0.6698,8000.0],["1989-07-26",0.6698,0.682,0.6576,0.6576,256800.0],["1989-07-27",0.6576,0.682,0.6576,0.6576,57600.0],["1989-07-28",0.6637,0.6637,0.6637,0.6637,16000.0],["1989-07-31",0.6576,0.6576,0.6576,0.6576,16000.0],["1989-08-01",0.6637,0.6637,0.6637,0.6637,26400.0],["1989-08-02",0.6576,0.6576,0.6576,0.6576,4800.0],["1989-08-03",0.6576,0.682,0.6576,0.682,7200.0],["1989-08-04",0.6576,0.6576,0.6576,0.6576,7200.0],["1989-08-07",0.682,0.682,0.682,0.682,8800.0],["1989-08-08",0.682,0.682,0.6576,0.6576,13600.0],["1989-08-09",0.6698,0.682,0.6698,0.682,118400.0],["1989-08-10",0.682,0.7063,0.682,0.7063,124000.0],["1989-08-11",0.7063,0.7185,0.7063,0.7185,16000.0],["1989-08-14",0.7185,0.7185,0.7185,0.7185,0.0],["1989-08-15",0.7063,0.7063,0.7063,0.7063,2400.0],["1989-08-16",0.7063,0.7063,0.7063,0.7063,0.0],["1989-08-17",0.7185,0.7429,0.7185,0.7185,12000.0],["1989-08-18",0.7429,0.7855,0.7429,0.7794,74400.0],["1989-08-21",0.7672,0.7672,0.7672,0.7672,8000.0],["1989-08-22",0.7672,0.7672,0.755,0.755,151200.0],["1989-08-23",0.755,0.7733,0.755,0.755,43200.0],["1989-08-24",0.755,0.7916,0.755,0.7916,34400.0],["1989-08-25",0.7916,0.7916,0.755,0.755,56800.0],["1989-08-28",0.755,0.755,0.755,0.755,0.0],["1989-08-29",0.755,0.7916,0.755,0.7916,120800.0],["1989-08-30",0.7916,0.7916,0.7916,0.7916,0.0],["1989-08-31",0.7672,0.7672,0.7672,0.7672,1600.0],["1989-09-01",0.7672,0.7794,0.7672,0.7794,34400.0],["1989-09-05",0.7672,0.7672,0.7672,0.7672,3200.0],["1989-09-06",0.7672,0.7794,0.7672,0.7794,16800.0],["1989-09-07",0.7794,0.7916,0.755,0.755,20800.0],["1989-09-08",0.755,0.7794,0.755,0.7794,5600.0],["1989-09-11",0.7672,0.7672,0.755,0.7672,12000.0],["1989-09-12",0.755,0.755,0.755,0.755,5600.0],["1989-09-13",0.755,0.7672,0.755,0.7672,10400.0],["1989-09-14",0.7672,0.7794,0.755,0.7672,16000.0],["1989-09-15",0.7611,0.7611,0.755,0.7611,28000.0],["1989-09-18",0.755,0.755,0.755,0.755,4000.0],["1989-09-19",0.755,0.7794,0.755,0.755,124800.0],["1989-09-20",0.755,0.755,0.755,0.755,4000.0],["1989-09-21",0.755,0.755,0.755,0.755,1600.0],["1989-09-22",0.755,0.755,0.755,0.755,5600.0],["1989-09-25",0.755,0.755,0.755,0.755,8000.0],["1989-09-26",0.755,0.755,0.755,0.755,800.0],["1989-09-27",0.755,0.755,0.755,0.755,0.0],["1989-09-28",0.755,0.755,0.755,0.755,10400.0],["1989-09-29",0.755,0.755,0.755,0.755,0.0],["1989-10-02",0.755,0.755,0.755,0.755,4000.0],["1989-10-03",0.755,0.755,0.755,0.755,0.0],["1989-10-04",0.7611,0.7672,0.7611,0.7672,168000.0],["1989-10-05",0.7672,0.7672,0.755,0.755,152800.0],["1989-10-06",0.755,0.755,0.755,0.755,12800.0],["1989-10-09",0.755,0.755,0.755,0.755,0.0],["1989-10-10",0.7733,0.7733,0.7733,0.7733,8000.0],["1989-10-11",0.7611,0.7611,0.755,0.7611,102400.0],["1989-10-12",0.755,0.755,0.755,0.755,3200.0],["1989-10-13",0.755,0.755,0.7429,0.755,24800.0],["1989-10-16",0.7307,0.7307,0.7063,0.7063,20000.0],["1989-10-17",0.7063,0.7185,0.7063,0.7063,43200.0],["1989-10-18",0.7307,0.8768,0.7307,0.8525,404800.0],["1989-10-19",0.8525,0.8768,0.7672,0.7794,224000.0],["1989-10-20",0.7794,0.7855,0.755,0.7672,82400.0],["1989-10-23",0.7672,0.7794,0.755,0.7794,18400.0],["1989-10-24",0.7794,0.7794,0.7429,0.755,132000.0],["1989-10-25",0.7794,0.7794,0.7794,0.7794,74400.0],["1989-10-26",0.7794,0.8038,0.7672,0.7672,15200.0],["1989-10-27",0.7672,0.8038,0.7672,0.7672,14400.0],["1989-10-30",0.8038,0.8038,0.8038,0.8038,11200.0],["1989-10-31",0.8038,0.8038,0.7672,0.7794,131200.0],["1989-11-01",0.7794,0.7916,0.7672,0.7672,94400.0],["1989-11-02",0.7672,0.7794,0.7672,0.7672,34400.0],["1989-11-03",0.7672,0.7672,0.7672,0.7672,4800.0],["1989-11-06",0.7916,0.7916,0.7916,0.7916,800.0],["1989-11-07",0.7916,0.7916,0.7916,0.7916,0.0],["1989-11-08",0.7916,0.7916,0.7916,0.7916,0.0],["1989-11-09",0.7916,0.7916,0.7794,0.7794,188000.0],["1989-11-10",0.7794,0.7794,0.7794,0.7794,0.0],["1989-11-13",0.7672,0.7672,0.7672,0.7672,3200.0],["1989-11-14",0.7672,0.7916,0.7672,0.7916,4800.0],["1989-11-15",0.7916,0.7916,0.7672,0.7794,97600.0],["1989-11-16",0.7794,0.8038,0.7794,0.7794,6400.0],["1989-11-17",0.7794,0.8038,0.7794,0.7794,20000.0],["1989-11-20",0.7794,0.7916,0.7794,0.7916,17600.0],["1989-11-21",0.7916,0.7916,0.7916,0.7916,0.0],["1989-11-22",0.7916,0.7916,0.7916,0.7916,0.0],["1989-11-24",0.7916,0.8281,0.7916,0.7916,49600.0],["1989-11-27",0.7916,0.8281,0.7916,0.8281,115200.0],["1989-11-28",0.8159,0.8159,0.8038,0.8038,4000.0],["1989-11-29",0.8038,0.8038,0.8038,0.8038,0.0],["1989-11-30",0.8038,0.8098,0.8038,0.8098,9600.0],["1989-12-01",0.8098,0.8098,0.8098,0.8098,0.0],["1989-12-04",0.8038,0.8038,0.8038,0.8038,4000.0],["1989-12-05",0.8159,0.822,0.8159,0.822,20000.0],["1989-12-06",0.822,0.822,0.8159,0.8159,24000.0],["1989-12-07",0.8159,0.8281,0.8159,0.8159,6400.0],["1989-12-08",0.8281,0.8281,0.8281,0.8281,1600.0],["1989-12-11",0.8038,0.8038,0.8038,0.8038,800.0],["1989-12-12",0.8038,0.822,0.8038,0.822,20000.0],["1989-12-13",0.8159,0.8159,0.8159,0.8159,20000.0],["1989-12-14",0.8159,0.8159,0.8159,0.8159,0.0],["1989-12-15",0.8038,0.8038,0.8038,0.8038,2400.0],["1989-12-18",0.8038,0.8038,0.8038,0.8038,0.0],["1989-12-19",0.8038,0.8159,0.8038,0.8159,17600.0],["1989-12-20",0.8038,0.8038,0.8038,0.8038,47200.0],["1989-12-21",0.8038,0.8038,0.8038,0.8038,0.0],["1989-12-22",0.8038,0.8038,0.8038,0.8038,0.0],["1989-12-26",0.8281,0.8281,0.8281,0.8281,16000.0],["1989-12-27",0.8281,0.8464,0.8281,0.8464,32000.0],["1989-12-28",0.8464,0.8525,0.8464,0.8525,22400.0],["1989-12-29",0.8525,0.8646,0.8403,0.8525,89600.0],["1990-01-02",0.8525,0.8646,0.8403,0.8646,26400.0],["1990-01-03",0.8646,0.8646,0.8646,0.8646,0.0],["1990-01-04",0.8646,0.8768,0.8646,0.8768,58400.0],["1990-01-05",0.8768,0.8768,0.8646,0.8768,72000.0],["1990-01-08",0.8768,0.8768,0.8646,0.8768,94400.0],["1990-01-09",0.8768,0.8768,0.8768,0.8768,0.0],["1990-01-10",0.8646,0.8646,0.8646,0.8646,30400.0],["1990-01-11",0.8646,0.8646,0.8646,0.8646,4800.0],["1990-01-12",0.8646,0.8768,0.8525,0.8525,77600.0],["1990-01-15",0.8525,0.8586,0.8464,0.8464,264000.0],["1990-01-16",0.8525,0.8646,0.8525,0.8646,100000.0],["1990-01-17",0.8768,0.8768,0.8768,0.8768,8800.0],["1990-01-18",0.8525,0.8525,0.8525,0.8525,12000.0],["1990-01-19",0.8525,0.8525,0.8525,0.8525,3200.0],["1990-01-22",0.8525,0.889,0.8525,0.889,3200.0],["1990-01-23",0.889,0.889,0.889,0.889,0.0],["1990-01-24",0.8646,0.8646,0.8525,0.8525,21600.0],["1990-01-25",0.8646,0.8646,0.8646,0.8646,1600.0],["1990-01-26",0.8646,0.8768,0.8646,0.8646,328000.0],["1990-01-29",0.8646,0.8646,0.8646,0.8646,16000.0],["1990-01-30",0.8646,0.8646,0.8646,0.8646,35200.0],["1990-01-31",0.8646,0.8646,0.8646,0.8646,34400.0],["1990-02-01",0.8646,0.8707,0.8646,0.8707,64000.0],["1990-02-02",0.8707,0.8768,0.8525,0.8768,23200.0],["1990-02-05",0.8525,0.8525,0.8525,0.8525,4000.0],["1990-02-06",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-07",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-08",0.8525,0.8525,0.8525,0.8525,1600.0],["1990-02-09",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-12",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-13",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-14",0.8525,0.8525,0.8525,0.8525,0.0],["1990-02-15",0.889,0.889,0.889,0.889,11200.0],["1990-02-16",0.8525,0.8525,0.8525,0.8525,1600.0],["1990-02-20",0.8525,0.8525,0.8525,0.8525,800.0],["1990-02-21",0.8525,0.8768,0.8403,0.8768,100800.0],["1990-02-22",0.8768,0.889,0.8525,0.889,1600.0],["1990-02-23",0.889,0.889,0.889,0.889,0.0],["1990-02-26",0.889,0.889,0.889,0.889,6400.0],["1990-02-27",0.889,0.889,0.8646,0.8768,292000.0],["1990-02-28",0.8768,0.8768,0.8646,0.8768,21600.0],["1990-03-01",0.8768,0.889,0.8646,0.8768,424000.0],["1990-03-02",0.8768,0.8768,0.8646,0.8707,490400.0],["1990-03-05",0.8646,0.8646,0.8646,0.8646,2400.0],["1990-03-06",0.8707,0.8768,0.8707,0.8768,25600.0],["1990-03-07",0.8768,0.889,0.8768,0.8768,78400.0],["1990-03-08",0.8768,0.889,0.8707,0.889,10400.0],["1990-03-09",0.889,0.889,0.8768,0.889,11200.0],["1990-03-12",0.889,0.889,0.8768,0.889,64800.0],["1990-03-13",0.9134,0.9255,0.9134,0.9194,19200.0],["1990-03-14",0.9194,0.9499,0.9134,0.9377,152800.0],["1990-03-15",0.9377,0.9742,0.9377,0.9742,30400.0],["1990-03-16",0.9742,0.9742,0.9742,0.9742,0.0],["1990-03-19",0.9742,0.9742,0.9377,0.9742,24000.0],["1990-03-20",0.9742,0.9864,0.9742,0.9742,6400.0],["1990-03-21",0.9742,0.9986,0.9742,0.9986,24000.0],["1990-03-22",0.9986,0.9986,0.9621,0.9742,20000.0],["1990-03-23",0.9742,0.9986,0.9742,0.9986,7200.0],["1990-03-26",0.9742,0.9742,0.9742,0.9742,800.0],["1990-03-27",0.9742,0.9742,0.9742,0.9742,24000.0],["1990-03-28",0.9499,0.9864,0.9499,0.9864,16000.0],["1990-03-29",0.9499,0.9864,0.9499,0.9864,36000.0],["1990-03-30",0.9742,0.9864,0.9742,0.9864,5600.0],["1990-04-02",0.9864,0.9864,0.9499,0.9864,11200.0],["1990-04-03",0.9864,0.9864,0.9864,0.9864,0.0],["1990-04-04",0.9986,0.9986,0.9621,0.9621,5600.0],["1990-04-05",0.9621,0.9864,0.9499,0.9499,12000.0],["1990-04-06",0.9499,0.9499,0.9499,0.9499,1600.0],["1990-04-09",0.9499,0.9499,0.9499,0.9499,0.0],["1990-04-10",0.9499,0.9499,0.9499,0.9499,1600.0],["1990-04-11",0.9499,0.9499,0.9499,0.9499,0.0],["1990-04-12",0.9499,0.9499,0.9499,0.9499,800.0],["1990-04-16",0.9499,0.9925,0.9499,0.9499,27200.0],["1990-04-17",0.9499,0.9499,0.9499,0.9499,0.0],["1990-04-18",0.9499,0.9742,0.9499,0.9742,4800.0],["1990-04-19",0.9986,0.9986,0.9986,0.9986,4800.0],["1990-04-20",0.9986,0.9986,0.9986,0.9986,16000.0],["1990-04-23",0.9986,0.9986,0.9986,0.9986,4000.0],["1990-04-24",0.9986,0.9986,0.9742,0.9742,26400.0],["1990-04-25",0.9864,1.023,0.9864,1.023,8000.0],["1990-04-26",1.0047,1.0047,0.9864,0.9864,15200.0],["1990-04-27",1.0351,1.0351,1.0351,1.0351,3200.0],["1990-04-30",1.0351,1.0351,1.0351,1.0351,800.0],["1990-05-01",0.9864,0.9986,0.9864,0.9864,2400.0],["1990-05-02",1.0351,1.0351,1.0351,1.0351,40000.0],["1990-05-03",1.0595,1.0717,1.0473,1.0473,185600.0],["1990-05-04",1.096,1.096,1.0473,1.096,13600.0],["1990-05-07",1.096,1.1691,1.096,1.1691,188800.0],["1990-05-08",1.1204,1.1691,1.1204,1.1691,8800.0],["1990-05-09",1.1569,1.1569,1.1204,1.1569,13600.0],["1990-05-10",1.1569,1.2178,1.1569,1.2178,40800.0],["1990-05-11",1.23,1.2665,1.2178,1.2665,154400.0],["1990-05-14",1.2787,1.2787,1.23,1.2665,193600.0],["1990-05-15",1.2543,1.2543,1.1935,1.2056,88000.0],["1990-05-16",1.2178,1.2178,1.1813,1.2178,12000.0],["1990-05-17",1.2056,1.2056,1.1691,1.1935,158400.0],["1990-05-18",1.1569,1.1935,1.1569,1.1935,24000.0],["1990-05-21",1.1569,1.1935,1.1569,1.1935,31200.0],["1990-05-22",1.2056,1.2178,1.1813,1.2178,42400.0],["1990-05-23",1.2178,1.2178,1.1935,1.1935,11200.0],["1990-05-24",1.2178,1.2178,1.2056,1.2178,133600.0],["1990-05-25",1.1813,1.2056,1.1813,1.2056,19200.0],["1990-05-29",1.2056,1.23,1.2056,1.23,128800.0],["1990-05-30",1.23,1.2422,1.2178,1.2178,120000.0],["1990-05-31",1.2178,1.2543,1.2178,1.2361,16800.0],["1990-06-01",1.2361,1.2543,1.2361,1.2543,31200.0],["1990-06-04",1.23,1.2909,1.23,1.2909,206400.0],["1990-06-05",1.3274,1.3274,1.3274,1.3274,5600.0],["1990-06-06",1.3274,1.3396,1.3091,1.3396,118400.0],["1990-06-07",1.3031,1.3396,1.3031,1.3335,18400.0],["1990-06-08",1.3518,1.3518,1.3152,1.3518,12000.0],["1990-06-11",1.3518,1.3518,1.3152,1.3274,50400.0],["1990-06-12",1.3152,1.3396,1.3152,1.3396,60000.0],["1990-06-13",1.3396,1.3396,1.3152,1.3152,10400.0],["1990-06-14",1.3396,1.3396,1.3396,1.3396,7200.0],["1990-06-15",1.3213,1.3518,1.3213,1.3518,8800.0],["1990-06-18",1.3274,1.3639,1.3274,1.3639,11200.0],["1990-06-19",1.3639,1.3639,1.3639,1.3639,800.0],["1990-06-20",1.3396,1.3518,1.3396,1.3518,4800.0],["1990-06-21",1.3518,1.3518,1.3518,1.3518,2400.0],["1990-06-22",1.3639,1.4492,1.3518,1.4248,100800.0],["1990-06-25",1.437,1.437,1.4127,1.437,39200.0],["1990-06-26",1.437,1.437,1.3883,1.4248,58400.0],["1990-06-27",1.4248,1.4248,1.4248,1.4248,0.0],["1990-06-28",1.4127,1.4127,1.4127,1.4127,29600.0],["1990-06-29",1.4127,1.4127,1.4005,1.4127,3200.0],["1990-07-02",1.4127,1.4127,1.3883,1.3883,3200.0],["1990-07-03",1.3883,1.3883,1.3883,1.3883,0.0],["1990-07-05",1.3883,1.4005,1.3883,1.3883,28800.0],["1990-07-06",1.3761,1.4005,1.3761,1.4005,47200.0],["1990-07-09",1.3883,1.3883,1.3518,1.3883,110400.0],["1990-07-10",1.3883,1.3883,1.3518,1.3883,4800.0],["1990-07-11",1.3396,1.3761,1.3396,1.3761,60000.0],["1990-07-12",1.3761,1.3761,1.3396,1.3396,50400.0],["1990-07-13",1.3396,1.3761,1.3396,1.3761,28800.0],["1990-07-16",1.3761,1.4127,1.3639,1.3944,186400.0],["1990-07-17",1.4005,1.4005,1.3639,1.3883,122400.0],["1990-07-18",1.3639,1.3883,1.3639,1.37,122400.0],["1990-07-19",1.3883,1.4127,1.37,1.4127,65600.0],["1990-07-20",1.437,1.437,1.4005,1.4248,36000.0],["1990-07-23",1.4005,1.4127,1.3639,1.3944,201600.0],["1990-07-24",1.3761,1.4005,1.3518,1.4005,52800.0],["1990-07-25",1.3518,1.4005,1.3518,1.4005,5600.0],["1990-07-26",1.3883,1.4005,1.3883,1.4005,16800.0],["1990-07-27",1.4005,1.4005,1.3761,1.3761,12000.0],["1990-07-30",1.3639,1.3639,1.3639,1.3639,12800.0],["1990-07-31",1.4005,1.4005,1.3639,1.3761,27200.0],["1990-08-01",1.3518,1.3761,1.3518,1.3518,40000.0],["1990-08-02",1.3639,1.3639,1.3274,1.3274,30400.0],["1990-08-03",1.3274,1.3274,1.2909,1.2909,65600.0],["1990-08-06",1.2909,1.3031,1.2178,1.23,55200.0],["1990-08-07",1.1935,1.2422,1.1935,1.2422,279200.0],["1990-08-08",1.1935,1.2422,1.1935,1.2422,8800.0],["1990-08-09",1.2422,1.2422,1.23,1.23,14400.0],["1990-08-10",1.1935,1.2178,1.1935,1.1995,24800.0],["1990-08-13",1.1813,1.2178,1.1813,1.2178,4800.0],["1990-08-14",1.1935,1.2178,1.1935,1.2178,378400.0],["1990-08-15",1.23,1.2787,1.2178,1.2787,362400.0],["1990-08-16",1.2787,1.2787,1.2422,1.2787,245600.0],["1990-08-17",1.2178,1.23,1.2178,1.23,10400.0],["1990-08-20",1.23,1.23,1.23,1.23,0.0],["1990-08-21",1.2056,1.2056,1.2056,1.2056,1600.0],["1990-08-22",1.2056,1.2056,1.2056,1.2056,8800.0],["1990-08-23",1.2056,1.2178,1.2056,1.2178,4000.0],["1990-08-24",1.1813,1.1813,1.1813,1.1813,8000.0],["1990-08-27",1.2056,1.2056,1.2056,1.2056,9600.0],["1990-08-28",1.2056,1.2056,1.2056,1.2056,3200.0],["1990-08-29",1.1813,1.1813,1.1813,1.1813,2400.0],["1990-08-30",1.1935,1.1935,1.1813,1.1935,42400.0],["1990-08-31",1.1813,1.1935,1.1813,1.1935,2400.0],["1990-09-04",1.1691,1.1813,1.1569,1.1813,52800.0],["1990-09-05",1.1813,1.1935,1.1813,1.1935,228000.0],["1990-09-06",1.1691,1.1691,1.1691,1.1691,5600.0],["1990-09-07",1.1935,1.1935,1.1935,1.1935,2400.0],["1990-09-10",1.1935,1.1935,1.1935,1.1935,6400.0],["1990-09-11",1.1874,1.1935,1.1874,1.1935,132000.0],["1990-09-12",1.1813,1.1813,1.1691,1.1813,84000.0],["1990-09-13",1.1691,1.1752,1.1447,1.1447,111200.0],["1990-09-14",1.1204,1.1691,1.1204,1.163,220800.0],["1990-09-17",1.1326,1.1569,1.1326,1.1387,23200.0],["1990-09-18",1.1326,1.1447,1.1326,1.1326,80800.0],["1990-09-19",1.1508,1.1691,1.1326,1.1691,288000.0],["1990-09-20",1.1326,1.1508,1.1326,1.1508,11200.0],["1990-09-21",1.1508,1.1508,1.1508,1.1508,0.0],["1990-09-24",1.1326,1.1326,1.1082,1.1082,58400.0],["1990-09-25",1.1082,1.1082,1.1082,1.1082,3200.0],["1990-09-26",1.1082,1.1082,1.1082,1.1082,50400.0],["1990-09-27",1.1204,1.1204,1.1143,1.1143,28800.0],["1990-09-28",1.1082,1.1447,1.1082,1.1447,41600.0],["1990-10-01",1.1082,1.1447,1.1082,1.1447,16000.0],["1990-10-02",1.1691,1.23,1.1691,1.2056,146400.0],["1990-10-03",1.1691,1.2056,1.1691,1.1935,62400.0],["1990-10-04",1.1935,1.1935,1.1935,1.1935,0.0],["1990-10-05",1.1569,1.1813,1.1569,1.1569,40000.0],["1990-10-08",1.1569,1.1569,1.1569,1.1569,8000.0],["1990-10-09",1.1813,1.1813,1.1569,1.1569,5600.0],["1990-10-10",1.1813,1.1813,1.1447,1.1447,28800.0],["1990-10-11",1.1447,1.1447,1.1447,1.1447,12800.0],["1990-10-12",1.1204,1.1204,1.0717,1.0717,72800.0],["1990-10-15",1.0717,1.0717,1.0351,1.0351,59200.0],["1990-10-16",1.043,1.0798,0.9939,0.9939,72000.0],["1990-10-17",0.9939,0.9939,0.9571,0.9571,24800.0],["1990-10-18",0.9571,0.9571,0.9571,0.9571,4800.0],["1990-10-19",0.9694,0.9939,0.9326,0.9326,57600.0],["1990-10-22",0.9448,0.9448,0.8835,0.8835,115200.0],["1990-10-23",0.8835,0.9571,0.8835,0.9326,24000.0],["1990-10-24",0.9326,0.9326,0.9326,0.9326,3200.0],["1990-10-25",0.9816,1.0307,0.9816,1.0307,49600.0],["1990-10-26",1.0307,1.0307,1.0307,1.0307,0.0],["1990-10-29",1.0307,1.0307,1.0307,1.0307,0.0],["1990-10-30",1.043,1.043,1.043,1.043,4000.0],["1990-10-31",1.043,1.043,1.043,1.043,0.0],["1990-11-01",1.043,1.043,1.043,1.043,0.0],["1990-11-02",1.0553,1.0553,1.0185,1.0185,7200.0],["1990-11-05",1.0185,1.0185,1.0185,1.0185,0.0],["1990-11-06",1.0553,1.1534,1.043,1.1289,49600.0],["1990-11-07",1.1534,1.1534,1.1166,1.1289,16000.0],["1990-11-08",1.1289,1.1289,1.1289,1.1289,0.0],["1990-11-09",1.1043,1.1043,1.1043,1.1043,800.0],["1990-11-12",1.1412,1.2025,1.1412,1.2025,12000.0],["1990-11-13",1.1902,1.1902,1.178,1.178,24000.0],["1990-11-14",1.1289,1.1289,1.1289,1.1289,6400.0],["1990-11-15",1.1534,1.1534,1.1534,1.1534,4000.0],["1990-11-16",1.1534,1.1534,1.1534,1.1534,0.0],["1990-11-19",1.1534,1.1534,1.1534,1.1534,800.0],["1990-11-20",1.1596,1.1718,1.1412,1.1412,40000.0],["1990-11-21",1.1412,1.1412,1.1412,1.1412,1600.0],["1990-11-23",1.1412,1.1412,1.1412,1.1412,0.0],["1990-11-26",1.1412,1.1412,1.1412,1.1412,0.0],["1990-11-27",1.2086,1.2086,1.1412,1.1412,28800.0],["1990-11-28",1.2148,1.227,1.2148,1.227,16000.0],["1990-11-29",1.227,1.227,1.227,1.227,800.0],["1990-11-30",1.2148,1.2148,1.1902,1.1902,5600.0],["1990-12-03",1.2516,1.2516,1.2148,1.2148,5600.0],["1990-12-04",1.227,1.227,1.227,1.227,6400.0],["1990-12-05",1.2516,1.2516,1.2393,1.2393,400000.0],["1990-12-06",1.3007,1.3129,1.2393,1.2516,53600.0],["1990-12-07",1.2516,1.2884,1.2516,1.2516,132800.0],["1990-12-10",1.2516,1.2516,1.2516,1.2516,0.0],["1990-12-11",1.2393,1.2516,1.2393,1.2516,5600.0],["1990-12-12",1.2516,1.2516,1.2516,1.2516,0.0],["1990-12-13",1.2516,1.2516,1.2516,1.2516,0.0],["1990-12-14",1.2884,1.3007,1.2823,1.3007,108000.0],["1990-12-17",1.2393,1.3252,1.2393,1.3252,4000.0],["1990-12-18",1.3252,1.3252,1.3252,1.3252,0.0],["1990-12-19",1.2393,1.2577,1.2393,1.2516,38400.0],["1990-12-20",1.2823,1.3252,1.2823,1.2823,28000.0],["1990-12-21",1.2516,1.2516,1.2516,1.2516,2400.0],["1990-12-24",1.3252,1.3252,1.3007,1.3252,26400.0],["1990-12-26",1.3129,1.362,1.3129,1.362,148800.0],["1990-12-27",1.3129,1.3252,1.3129,1.3252,9600.0],["1990-12-28",1.3129,1.3252,1.3129,1.3252,12000.0],["1990-12-31",1.3129,1.3129,1.3129,1.3129,1600.0],["1991-01-02",1.3129,1.3129,1.3129,1.3129,2400.0],["1991-01-03",1.3129,1.3559,1.3129,1.3559,42400.0],["1991-01-04",1.3559,1.3559,1.3559,1.3559,0.0],["1991-01-07",1.3252,1.3252,1.3007,1.3007,44800.0],["1991-01-08",1.2761,1.3191,1.2761,1.3191,11200.0],["1991-01-09",1.2761,1.2761,1.2761,1.2761,3200.0],["1991-01-10",1.178,1.178,1.178,1.178,2400.0],["1991-01-11",1.178,1.2516,1.178,1.2516,20000.0],["1991-01-14",1.1412,1.2271,1.1412,1.1473,60000.0],["1991-01-15",1.2025,1.2025,1.2025,1.2025,16000.0],["1991-01-16",1.1657,1.1657,1.1657,1.1657,1600.0],["1991-01-17",1.2393,1.2393,1.2393,1.2393,1600.0],["1991-01-18",1.2393,1.2393,1.2393,1.2393,0.0],["1991-01-21",1.2025,1.2025,1.2025,1.2025,1600.0],["1991-01-22",1.1657,1.1657,1.1657,1.1657,800.0],["1991-01-23",1.1657,1.1657,1.1657,1.1657,16800.0],["1991-01-24",1.1657,1.1902,1.1657,1.178,153600.0],["1991-01-25",1.1657,1.1902,1.1657,1.1902,48000.0],["1991-01-28",1.1657,1.2639,1.1657,1.1902,110400.0],["1991-01-29",1.178,1.2516,1.178,1.1902,27200.0],["1991-01-30",1.1902,1.2271,1.1902,1.2209,30400.0],["1991-01-31",1.227,1.3252,1.227,1.227,165600.0],["1991-02-01",1.2025,1.3007,1.2025,1.2025,110400.0],["1991-02-04",1.2516,1.2516,1.178,1.2332,132800.0],["1991-02-05",1.178,1.2271,1.178,1.1841,76800.0],["1991-02-06",1.178,1.2516,1.178,1.2516,44800.0],["1991-02-07",1.2393,1.2516,1.178,1.178,129600.0],["1991-02-08",1.178,1.1964,1.178,1.1964,52000.0],["1991-02-11",1.178,1.1964,1.178,1.1902,57600.0],["1991-02-12",1.178,1.2025,1.178,1.178,67200.0],["1991-02-13",1.178,1.1902,1.178,1.1902,3200.0],["1991-02-14",1.1902,1.2025,1.1902,1.2025,4000.0],["1991-02-15",1.1902,1.227,1.1902,1.227,87200.0],["1991-02-19",1.1902,1.2761,1.1902,1.2148,198400.0],["1991-02-20",1.2639,1.2639,1.1902,1.2639,22400.0],["1991-02-21",1.2639,1.2761,1.1902,1.1902,18400.0],["1991-02-22",1.1902,1.2516,1.1902,1.2516,5600.0],["1991-02-25",1.1902,1.1902,1.1902,1.1902,32000.0],["1991-02-26",1.1902,1.2025,1.1902,1.2025,105600.0],["1991-02-27",1.1902,1.1902,1.1902,1.1902,1600.0],["1991-02-28",1.2516,1.2516,1.2516,1.2516,5600.0],["1991-03-01",1.1902,1.2516,1.1902,1.1902,9600.0],["1991-03-04",1.1902,1.227,1.1902,1.227,47200.0],["1991-03-05",1.1964,1.2271,1.1902,1.2148,214400.0],["1991-03-06",1.2393,1.2393,1.2025,1.2209,133600.0],["1991-03-07",1.2209,1.2209,1.2209,1.2209,0.0],["1991-03-08",1.2577,1.2577,1.2577,1.2577,4000.0],["1991-03-11",1.2393,1.2761,1.2025,1.2761,1320800.0],["1991-03-12",1.1902,1.2761,1.1902,1.2148,12800.0],["1991-03-13",1.2332,1.2332,1.2332,1.2332,3200.0],["1991-03-14",1.1902,1.1902,1.1902,1.1902,2400.0],["1991-03-15",1.2761,1.2761,1.2761,1.2761,3200.0],["1991-03-18",1.2761,1.2884,1.2025,1.2516,61600.0],["1991-03-19",1.2884,1.2884,1.2884,1.2884,7200.0],["1991-03-20",1.2025,1.2884,1.2025,1.2884,14400.0],["1991-03-21",1.2884,1.2884,1.2516,1.2516,20800.0],["1991-03-22",1.2516,1.2516,1.2516,1.2516,0.0],["1991-03-25",1.3129,1.3375,1.2516,1.3252,25600.0],["1991-03-26",1.3375,1.3743,1.2761,1.3743,52000.0],["1991-03-27",1.3743,1.4479,1.3375,1.4479,49600.0],["1991-03-28",1.4725,1.4725,1.4418,1.4725,48000.0],["1991-04-01",1.4725,1.4725,1.3866,1.4725,23200.0],["1991-04-02",1.4111,1.4602,1.3743,1.4234,69600.0],["1991-04-03",1.4602,1.4602,1.4602,1.4602,4000.0],["1991-04-04",1.4602,1.4602,1.4602,1.4602,800.0],["1991-04-05",1.3743,1.4602,1.3743,1.3988,27200.0],["1991-04-08",1.3866,1.4602,1.3866,1.4602,5600.0],["1991-04-09",1.3866,1.3866,1.3866,1.3866,1600.0],["1991-04-10",1.4643,1.4643,1.452,1.452,5600.0],["1991-04-11",1.452,1.452,1.3905,1.4274,30400.0],["1991-04-12",1.3905,1.3905,1.3905,1.3905,5600.0],["1991-04-15",1.4643,1.4643,1.4028,1.452,68000.0],["1991-04-16",1.4643,1.4889,1.4643,1.4766,16000.0],["1991-04-17",1.4889,1.5136,1.4766,1.4889,76800.0],["1991-04-18",1.4766,1.5751,1.4766,1.5751,49600.0],["1991-04-19",1.5259,1.6243,1.5259,1.6243,35200.0],["1991-04-22",1.6735,1.6735,1.5259,1.5997,77200.0],["1991-04-23",1.612,1.6489,1.5751,1.5751,42000.0],["1991-04-24",1.6489,1.6489,1.6489,1.6489,800.0],["1991-04-25",1.5751,1.5997,1.5751,1.5997,47600.0],["1991-04-26",1.5505,1.6366,1.5259,1.5259,247200.0],["1991-04-29",1.5259,1.6243,1.5259,1.6243,3200.0],["1991-04-30",1.5997,1.5997,1.5997,1.5997,2000.0],["1991-05-01",1.5628,1.5751,1.5628,1.5751,67200.0],["1991-05-02",1.5874,1.5997,1.5259,1.5751,92800.0],["1991-05-03",1.5997,1.6489,1.5259,1.5259,6800.0],["1991-05-06",1.5751,1.6489,1.5751,1.6489,40800.0],["1991-05-07",1.5505,1.6735,1.5505,1.6489,19600.0],["1991-05-08",1.6735,1.6735,1.6243,1.6489,10800.0],["1991-05-09",1.6735,1.6735,1.5997,1.6735,12400.0],["1991-05-10",1.6243,1.6489,1.5751,1.5751,1946000.0],["1991-05-13",1.6489,1.6489,1.5505,1.5505,749200.0],["1991-05-14",1.5259,1.6243,1.5259,1.5628,88800.0],["1991-05-15",1.5997,1.6243,1.5259,1.6243,258400.0],["1991-05-16",1.6243,1.6243,1.5505,1.5505,103200.0],["1991-05-17",1.5997,1.6243,1.5505,1.6243,31200.0],["1991-05-20",1.5505,1.6243,1.5505,1.5505,17200.0],["1991-05-21",1.5505,1.6243,1.5505,1.5751,99200.0],["1991-05-22",1.5751,1.5997,1.5751,1.5751,221600.0],["1991-05-23",1.6243,1.6243,1.5751,1.5751,230800.0],["1991-05-24",1.5751,1.5874,1.5751,1.5751,16800.0],["1991-05-28",1.5751,1.5997,1.5751,1.5751,93200.0],["1991-05-29",1.6243,1.6243,1.5751,1.5751,209600.0],["1991-05-30",1.5874,1.6243,1.5751,1.5751,145200.0],["1991-05-31",1.5751,1.6243,1.5751,1.5751,328800.0],["1991-06-03",1.6243,1.6489,1.5505,1.5874,99200.0],["1991-06-04",1.6489,1.6489,1.5751,1.5751,31600.0],["1991-06-05",1.6489,1.6489,1.5751,1.6489,131200.0],["1991-06-06",1.6489,1.6981,1.5751,1.5997,205600.0],["1991-06-07",1.6735,1.6735,1.5997,1.5997,78000.0],["1991-06-10",1.6981,1.6981,1.5997,1.5997,20400.0],["1991-06-11",1.6243,1.6981,1.5997,1.6243,51200.0],["1991-06-12",1.6735,1.6735,1.5997,1.6243,102000.0],["1991-06-13",1.5997,1.6735,1.5751,1.5751,71200.0],["1991-06-14",1.6489,1.6489,1.5751,1.5997,28800.0],["1991-06-17",1.6489,1.6489,1.5997,1.6489,4000.0],["1991-06-18",1.6489,1.6735,1.5997,1.5997,97600.0],["1991-06-19",1.5997,1.6243,1.5751,1.5997,295200.0],["1991-06-20",1.6489,1.6735,1.5505,1.6489,246400.0],["1991-06-21",1.5751,1.5751,1.5751,1.5751,800.0],["1991-06-24",1.5751,1.6243,1.5751,1.5751,21600.0],["1991-06-25",1.5997,1.5997,1.5751,1.5751,68000.0],["1991-06-26",1.5751,1.6243,1.5751,1.6243,6000.0],["1991-06-27",1.6243,1.6243,1.5751,1.5751,23600.0],["1991-06-28",1.6243,1.6243,1.5751,1.6243,36400.0],["1991-07-01",1.6243,1.6243,1.5751,1.6243,27200.0],["1991-07-02",1.6489,1.6489,1.5751,1.6489,25600.0],["1991-07-03",1.6489,1.6489,1.5751,1.6489,10400.0],["1991-07-05",1.612,1.6243,1.5997,1.5997,9600.0],["1991-07-08",1.5751,1.6489,1.5751,1.6489,98400.0],["1991-07-09",1.6568,1.6568,1.6321,1.6321,88800.0],["1991-07-10",1.5826,1.6816,1.5826,1.5826,34000.0],["1991-07-11",1.6816,1.6816,1.5826,1.5826,10400.0],["1991-07-12",1.6816,1.6816,1.5826,1.6445,624400.0],["1991-07-15",1.6568,1.6568,1.6445,1.6568,75200.0],["1991-07-16",1.6568,1.6568,1.5826,1.6568,59200.0],["1991-07-17",1.6568,1.6568,1.5826,1.6568,21200.0],["1991-07-18",1.6568,1.6568,1.5826,1.6568,72800.0],["1991-07-19",1.5826,1.6816,1.5826,1.6816,68400.0],["1991-07-22",1.6816,1.6816,1.6074,1.6074,14400.0],["1991-07-23",1.6816,1.6816,1.6074,1.6074,5200.0],["1991-07-24",1.6816,1.6816,1.6074,1.6197,21200.0],["1991-07-25",1.6074,1.6816,1.6074,1.6816,44800.0],["1991-07-26",1.6321,1.6321,1.6321,1.6321,2000.0],["1991-07-29",1.6074,1.731,1.6074,1.6816,8000.0],["1991-07-30",1.6816,1.6816,1.6321,1.6816,10000.0],["1991-07-31",1.6074,1.6816,1.6074,1.6074,34800.0],["1991-08-01",1.731,1.731,1.6321,1.6321,20400.0],["1991-08-02",1.731,1.731,1.6568,1.7063,16000.0],["1991-08-05",1.7557,1.7557,1.6816,1.6816,24000.0],["1991-08-06",1.7557,1.7557,1.5826,1.5826,213200.0],["1991-08-07",1.6816,1.7063,1.6321,1.6692,289200.0],["1991-08-08",1.6321,1.7063,1.6321,1.7063,9200.0],["1991-08-09",1.7063,1.7063,1.6321,1.6321,93200.0],["1991-08-12",1.6074,1.6816,1.5826,1.6321,18800.0],["1991-08-13",1.5826,1.6321,1.5826,1.6074,14000.0],["1991-08-14",1.6816,1.6816,1.6197,1.6568,65200.0],["1991-08-15",1.5826,1.6568,1.5826,1.6074,13200.0],["1991-08-16",1.6568,1.6568,1.5826,1.6568,86400.0],["1991-08-19",1.5579,1.6074,1.4837,1.5826,27600.0],["1991-08-20",1.5455,1.5826,1.5085,1.5826,41600.0],["1991-08-21",1.6074,1.6321,1.5208,1.5826,15200.0],["1991-08-22",1.5332,1.5579,1.5085,1.5332,20400.0],["1991-08-23",1.5085,1.5826,1.5085,1.5826,2800.0],["1991-08-26",1.5085,1.5826,1.5085,1.5208,38800.0],["1991-08-27",1.4837,1.5332,1.4837,1.4837,27600.0],["1991-08-28",1.5085,1.5332,1.459,1.4837,51600.0],["1991-08-29",1.5085,1.5085,1.4095,1.4219,67200.0],["1991-08-30",1.4219,1.5085,1.4095,1.459,338000.0],["1991-09-03",1.4837,1.4837,1.4343,1.4343,5200.0],["1991-09-04",1.4343,1.459,1.3848,1.4343,113600.0],["1991-09-05",1.3848,1.4343,1.3724,1.3724,81200.0],["1991-09-06",1.3354,1.4095,1.3106,1.3106,14800.0],["1991-09-09",1.3106,1.3354,1.3106,1.3106,10000.0],["1991-09-10",1.3106,1.3848,1.3106,1.3354,256400.0],["1991-09-11",1.3354,1.3848,1.2859,1.3106,1001200.0],["1991-09-12",1.2859,1.4095,1.2859,1.4095,20000.0],["1991-09-13",1.4095,1.4095,1.3354,1.4095,7200.0],["1991-09-16",1.4095,1.4095,1.3354,1.4095,39200.0],["1991-09-17",1.4095,1.4343,1.3601,1.3848,16000.0],["1991-09-18",1.4343,1.4343,1.3972,1.4343,20000.0],["1991-09-19",1.3972,1.4343,1.3601,1.4343,75200.0],["1991-09-20",1.4343,1.4343,1.3601,1.4343,96000.0],["1991-09-23",1.4343,1.459,1.3601,1.4095,6000.0],["1991-09-24",1.4095,1.4343,1.3601,1.4343,345200.0],["1991-09-25",1.3601,1.4219,1.3601,1.3724,128800.0],["1991-09-26",1.3724,1.4343,1.3601,1.4343,25200.0],["1991-09-27",1.4095,1.4343,1.3601,1.4095,30800.0],["1991-09-30",1.3848,1.4343,1.3848,1.4343,14000.0],["1991-10-01",1.4343,1.4343,1.3848,1.3848,44400.0],["1991-10-02",1.4343,1.4343,1.4219,1.4343,13600.0],["1991-10-03",1.3848,1.4343,1.3848,1.4219,30800.0],["1991-10-04",1.3848,1.4095,1.3848,1.3848,208000.0],["1991-10-07",1.4343,1.4343,1.3354,1.4343,43600.0],["1991-10-08",1.3354,1.3848,1.3106,1.3106,21600.0],["1991-10-09",1.4095,1.4095,1.3106,1.3354,76400.0],["1991-10-10",1.2936,1.4179,1.2936,1.3682,42400.0],["1991-10-11",1.3558,1.4179,1.3558,1.4179,10800.0],["1991-10-14",1.4179,1.4179,1.4179,1.4179,800.0],["1991-10-15",1.4179,1.4179,1.2936,1.2936,8400.0],["1991-10-16",1.2936,1.4179,1.2936,1.3184,54400.0],["1991-10-17",1.2936,1.3931,1.2936,1.3931,175200.0],["1991-10-18",1.3433,1.3931,1.2936,1.3931,35200.0],["1991-10-21",1.3931,1.3931,1.2936,1.3931,15200.0],["1991-10-22",1.2936,1.3931,1.2936,1.3931,26800.0],["1991-10-23",1.2687,1.3931,1.2687,1.3806,104000.0],["1991-10-24",1.2687,1.3682,1.2687,1.3682,36000.0],["1991-10-25",1.2687,1.3682,1.2687,1.3682,16400.0],["1991-10-28",1.3682,1.3682,1.3682,1.3682,800.0],["1991-10-29",1.3682,1.3682,1.3682,1.3682,0.0],["1991-10-30",1.2687,1.3433,1.2687,1.3433,122800.0],["1991-10-31",1.3433,1.3433,1.306,1.3184,75600.0],["1991-11-01",1.3184,1.3433,1.3184,1.3433,416800.0],["1991-11-04",1.3433,1.3433,1.3433,1.3433,400.0],["1991-11-05",1.3184,1.3433,1.3184,1.3433,79200.0],["1991-11-06",1.3682,1.4179,1.3433,1.3682,296800.0],["1991-11-07",1.3682,1.4677,1.3682,1.3682,116400.0],["1991-11-08",1.4304,1.4677,1.3931,1.3931,398000.0],["1991-11-11",1.3931,1.4677,1.3931,1.4677,12400.0],["1991-11-12",1.4677,1.5174,1.4179,1.4677,300000.0],["1991-11-13",1.5174,1.5672,1.5174,1.5672,17600.0],["1991-11-14",1.5672,1.5672,1.5174,1.5672,331600.0],["1991-11-15",1.5174,1.5672,1.4926,1.4926,69600.0],["1991-11-18",1.5672,1.5672,1.4677,1.4926,300400.0],["1991-11-19",1.4428,1.5423,1.4428,1.4553,72000.0],["1991-11-20",1.5423,1.5423,1.5423,1.5423,20000.0],["1991-11-21",1.4677,1.4677,1.4428,1.4428,23200.0],["1991-11-22",1.4428,1.4428,1.4428,1.4428,0.0],["1991-11-25",1.5174,1.5174,1.4428,1.4428,52000.0],["1991-11-26",1.4926,1.4926,1.3682,1.3931,143200.0],["1991-11-27",1.3931,1.4926,1.3931,1.4428,127600.0],["1991-11-29",1.4553,1.4677,1.4553,1.4677,26000.0],["1991-12-02",1.4179,1.4428,1.3682,1.4428,110800.0],["1991-12-03",1.4926,1.4926,1.3682,1.4926,13200.0],["1991-12-04",1.3682,1.4304,1.3682,1.3682,800.0],["1991-12-05",1.4428,1.4926,1.4304,1.4926,104000.0],["1991-12-06",1.3682,1.4926,1.3682,1.4179,75200.0],["1991-12-09",1.3682,1.4926,1.3682,1.3682,112800.0],["1991-12-10",1.3931,1.4801,1.3931,1.4677,148400.0],["1991-12-11",1.4677,1.4677,1.3931,1.3931,60800.0],["1991-12-12",1.4926,1.4926,1.3682,1.3682,51600.0],["1991-12-13",1.3682,1.3682,1.3682,1.3682,8000.0],["1991-12-16",1.4428,1.4428,1.4428,1.4428,4800.0],["1991-12-17",1.3931,1.4428,1.3682,1.3806,32400.0],["1991-12-18",1.4428,1.4428,1.3433,1.3931,124000.0],["1991-12-19",1.3931,1.3931,1.3433,1.3433,29600.0],["1991-12-20",1.3433,1.4179,1.3433,1.3433,92000.0],["1991-12-23",1.3682,1.4179,1.3433,1.3682,32000.0],["1991-12-24",1.3433,1.3931,1.3433,1.3433,113200.0],["1991-12-26",1.3682,1.3931,1.3682,1.3931,92000.0],["1991-12-27",1.3682,1.4428,1.3682,1.3931,40400.0],["1991-12-30",1.3931,1.4677,1.3931,1.3931,15600.0],["1991-12-31",1.4428,1.4677,1.3931,1.4677,44400.0],["1992-01-02",1.4179,1.4677,1.3931,1.4677,89600.0],["1992-01-03",1.4926,1.4926,1.3931,1.4926,6000.0],["1992-01-06",1.4179,1.5174,1.4179,1.5174,11200.0],["1992-01-07",1.4926,1.5174,1.4179,1.4179,20000.0],["1992-01-08",1.4179,1.5174,1.4179,1.4926,50800.0],["1992-01-09",1.4428,1.5423,1.4428,1.4677,9200.0],["1992-01-10",1.5257,1.5757,1.5257,1.5757,4800.0],["1992-01-13",1.4757,1.5757,1.4757,1.5757,2400.0],["1992-01-14",1.5757,1.6008,1.5007,1.5757,118800.0],["1992-01-15",1.6508,1.6508,1.6508,1.6508,3600.0],["1992-01-16",1.5757,1.6508,1.5507,1.6508,256800.0],["1992-01-17",1.6508,1.6508,1.5507,1.6008,22800.0],["1992-01-20",1.5507,1.6508,1.5507,1.6258,26000.0],["1992-01-21",1.5507,1.6508,1.5507,1.5883,22800.0],["1992-01-22",1.6008,1.6008,1.5507,1.5507,5600.0],["1992-01-23",1.5507,1.6008,1.5507,1.6008,67200.0],["1992-01-24",1.6008,1.6008,1.5507,1.6008,526400.0],["1992-01-27",1.6008,1.6008,1.5507,1.6008,13600.0],["1992-01-28",1.5507,1.6008,1.5507,1.5507,74000.0],["1992-01-29",1.5757,1.6008,1.5507,1.5507,13200.0],["1992-01-30",1.6008,1.6008,1.5507,1.5507,22400.0],["1992-01-31",1.5507,1.6008,1.5507,1.5507,38800.0],["1992-02-03",1.5507,1.6008,1.5507,1.5507,12800.0],["1992-02-04",1.6008,1.6008,1.5507,1.6008,80800.0],["1992-02-05",1.5757,1.6508,1.5757,1.5757,26000.0],["1992-02-06",1.6258,1.6258,1.5757,1.6258,75600.0],["1992-02-07",1.5757,1.6258,1.5757,1.6258,40000.0],["1992-02-10",1.5757,1.5757,1.5757,1.5757,2000.0],["1992-02-11",1.6258,1.6258,1.6258,1.6258,3200.0],["1992-02-12",1.5757,1.6258,1.5757,1.6258,98000.0],["1992-02-13",1.6258,1.6258,1.5757,1.5757,40800.0],["1992-02-14",1.5757,1.6258,1.5757,1.6258,53200.0],["1992-02-18",1.5757,1.6008,1.5757,1.5757,41600.0],["1992-02-19",1.6008,1.6258,1.5507,1.6008,228800.0],["1992-02-20",1.6258,1.6258,1.6008,1.6008,9200.0],["1992-02-21",1.5757,1.6008,1.5757,1.6008,144800.0],["1992-02-24",1.5507,1.6008,1.5507,1.6008,7200.0],["1992-02-25",1.6008,1.6008,1.5507,1.6008,4800.0],["1992-02-26",1.5883,1.6258,1.5507,1.6258,234400.0],["1992-02-27",1.6258,1.6258,1.6008,1.6008,20000.0],["1992-02-28",1.6008,1.6258,1.5757,1.5757,82800.0],["1992-03-02",1.5883,1.6258,1.5757,1.5757,125600.0],["1992-03-03",1.6258,1.6258,1.5757,1.5757,27600.0],["1992-03-04",1.6008,1.6258,1.6008,1.6258,46000.0],["1992-03-05",1.5883,1.6258,1.5757,1.6008,256000.0],["1992-03-06",1.6008,1.6258,1.5757,1.6258,16400.0],["1992-03-09",1.6258,1.6258,1.5757,1.5757,9200.0],["1992-03-10",1.6008,1.6258,1.5757,1.5757,10800.0],["1992-03-11",1.5757,1.6258,1.5757,1.6008,50000.0],["1992-03-12",1.5883,1.5883,1.5883,1.5883,4000.0],["1992-03-13",1.6258,1.6258,1.5757,1.6258,19600.0],["1992-03-16",1.6258,1.6258,1.6258,1.6258,11200.0],["1992-03-17",1.5883,1.6258,1.5757,1.5757,27200.0],["1992-03-18",1.5757,1.6258,1.5757,1.6133,52800.0],["1992-03-19",1.6258,1.6758,1.6008,1.6508,149200.0],["1992-03-20",1.7008,1.8009,1.6883,1.8009,76800.0],["1992-03-23",1.8009,1.8009,1.7008,1.7008,112400.0],["1992-03-24",1.7008,1.8009,1.7008,1.8009,28800.0],["1992-03-25",1.7008,1.7008,1.7008,1.7008,10400.0],["1992-03-26",1.7008,1.7008,1.7008,1.7008,0.0],["1992-03-27",1.7008,1.7008,1.7008,1.7008,3600.0],["1992-03-30",1.8009,1.8009,1.7008,1.7008,49200.0],["1992-03-31",1.7758,1.7758,1.7758,1.7758,4400.0],["1992-04-01",1.7258,1.7258,1.6758,1.6758,4400.0],["1992-04-02",1.6758,1.6758,1.6758,1.6758,3200.0],["1992-04-03",1.7508,1.7508,1.6758,1.6758,7600.0],["1992-04-06",1.7758,1.7758,1.7008,1.7008,26800.0],["1992-04-07",1.6758,1.6758,1.6758,1.6758,2400.0],["1992-04-08",1.6758,1.7758,1.6758,1.6758,326800.0],["1992-04-09",1.7508,1.7508,1.6758,1.6758,1600.0],["1992-04-10",1.7008,1.7258,1.7008,1.7008,245600.0],["1992-04-13",1.6847,1.6847,1.6847,1.6847,400.0],["1992-04-14",1.6847,1.7853,1.6847,1.7853,13600.0],["1992-04-15",1.7853,1.7853,1.7476,1.7476,203200.0],["1992-04-16",1.735,1.7853,1.6847,1.7601,143600.0],["1992-04-20",1.7853,1.7853,1.6973,1.7099,81600.0],["1992-04-21",1.6847,1.6847,1.6847,1.6847,12000.0],["1992-04-22",1.6847,1.6847,1.6847,1.6847,0.0],["1992-04-23",1.6847,1.6847,1.6847,1.6847,4000.0],["1992-04-24",1.7853,1.7853,1.735,1.7727,24800.0],["1992-04-27",1.6847,1.7853,1.6847,1.7853,4800.0],["1992-04-28",1.7853,1.7853,1.7853,1.7853,400.0],["1992-04-29",1.735,1.7601,1.6847,1.7099,82000.0],["1992-04-30",1.6847,1.6847,1.6847,1.6847,4000.0],["1992-05-01",1.7099,1.7853,1.6847,1.7853,170000.0],["1992-05-04",1.7602,1.7853,1.6847,1.7853,162400.0],["1992-05-05",1.7602,1.7853,1.6847,1.7853,25200.0],["1992-05-06",1.6847,1.7099,1.6847,1.7099,144000.0],["1992-05-07",1.6847,1.7853,1.6847,1.6847,87200.0],["1992-05-08",1.6847,1.735,1.6847,1.6847,7200.0],["1992-05-11",1.6847,1.7853,1.6847,1.6847,15600.0],["1992-05-12",1.6847,1.7099,1.6596,1.7099,83200.0],["1992-05-13",1.6344,1.6344,1.5338,1.5338,136400.0],["1992-05-14",1.5213,1.5841,1.4836,1.5213,304400.0],["1992-05-15",1.5087,1.5213,1.4836,1.4836,74400.0],["1992-05-18",1.4836,1.4836,1.4836,1.4836,1600.0],["1992-05-19",1.4836,1.559,1.4836,1.4836,45200.0],["1992-05-20",1.559,1.559,1.4584,1.4584,27600.0],["1992-05-21",1.4584,1.4584,1.4584,1.4584,1200.0],["1992-05-22",1.559,1.559,1.4584,1.4584,149600.0],["1992-05-26",1.4584,1.4584,1.4584,1.4584,6000.0],["1992-05-27",1.5338,1.5338,1.5338,1.5338,1200.0],["1992-05-28",1.4584,1.559,1.4584,1.4584,8400.0],["1992-05-29",1.4584,1.471,1.4584,1.471,3200.0],["1992-06-01",1.4584,1.4961,1.4207,1.4333,120000.0],["1992-06-02",1.4081,1.4584,1.4081,1.4458,223600.0],["1992-06-03",1.4836,1.5087,1.4081,1.5087,18800.0],["1992-06-04",1.4836,1.5087,1.4081,1.4081,33600.0],["1992-06-05",1.4207,1.4333,1.4207,1.4333,80000.0],["1992-06-08",1.4333,1.4333,1.4333,1.4333,12800.0],["1992-06-09",1.4081,1.4081,1.4081,1.4081,4800.0],["1992-06-10",1.4081,1.4836,1.4081,1.4081,27600.0],["1992-06-11",1.4081,1.4458,1.4081,1.4081,22400.0],["1992-06-12",1.4081,1.4207,1.4081,1.4081,26400.0],["1992-06-15",1.4081,1.471,1.4081,1.4081,8000.0],["1992-06-16",1.4333,1.4584,1.4081,1.4081,13200.0],["1992-06-17",1.4081,1.4584,1.4081,1.4584,22800.0],["1992-06-18",1.4081,1.4333,1.3578,1.3578,70800.0],["1992-06-19",1.4333,1.4333,1.3578,1.383,80400.0],["1992-06-22",1.3578,1.3578,1.3327,1.3327,104800.0],["1992-06-23",1.3327,1.4081,1.3327,1.4081,36400.0],["1992-06-24",1.3327,1.4333,1.3327,1.4333,222000.0],["1992-06-25",1.3327,1.4333,1.3327,1.3327,12000.0],["1992-06-26",1.3327,1.3327,1.3327,1.3327,0.0],["1992-06-29",1.3075,1.383,1.3075,1.3075,25600.0],["1992-06-30",1.3075,1.3327,1.3075,1.3327,48000.0],["1992-07-01",1.3327,1.3327,1.3327,1.3327,0.0],["1992-07-02",1.3075,1.3578,1.2573,1.2573,22000.0],["1992-07-06",1.2573,1.2573,1.2573,1.2573,4800.0],["1992-07-07",1.2573,1.3578,1.2573,1.2573,436800.0],["1992-07-08",1.2573,1.2573,1.2573,1.2573,0.0],["1992-07-09",1.2573,1.3578,1.2573,1.2573,69600.0],["1992-07-10",1.3075,1.3075,1.2572,1.2824,24000.0],["1992-07-13",1.2573,1.2573,1.207,1.2573,46400.0],["1992-07-14",1.2664,1.2664,1.2664,1.2664,4000.0],["1992-07-15",1.1651,1.2664,1.1651,1.2284,162800.0],["1992-07-16",1.2157,1.2157,1.1651,1.203,189600.0],["1992-07-17",1.203,1.203,1.203,1.203,0.0],["1992-07-20",1.2157,1.2157,1.1904,1.1904,3200.0],["1992-07-21",1.1904,1.1904,1.1144,1.1651,156800.0],["1992-07-22",1.1271,1.1651,1.0891,1.1271,674800.0],["1992-07-23",1.0891,1.1651,1.0891,1.1144,111200.0],["1992-07-24",1.1651,1.2157,1.1651,1.2157,305600.0],["1992-07-27",1.1651,1.2157,1.1651,1.2157,30800.0],["1992-07-28",1.2157,1.2157,1.2157,1.2157,0.0],["1992-07-29",1.1651,1.2157,1.1651,1.1904,290800.0],["1992-07-30",1.1651,1.2157,1.1651,1.2157,54000.0],["1992-07-31",1.2157,1.2157,1.1904,1.1904,94000.0],["1992-08-03",1.1904,1.2157,1.1904,1.1904,6800.0],["1992-08-04",1.2157,1.2664,1.1904,1.2664,45600.0],["1992-08-05",1.2664,1.2664,1.1904,1.1904,19600.0],["1992-08-06",1.2284,1.2284,1.2157,1.2157,41600.0],["1992-08-07",1.2157,1.317,1.2157,1.2917,22000.0],["1992-08-10",1.317,1.3677,1.317,1.3677,23600.0],["1992-08-11",1.2917,1.3677,1.2917,1.3677,30000.0],["1992-08-12",1.317,1.3677,1.317,1.3677,1200.0],["1992-08-13",1.3677,1.3803,1.317,1.317,65600.0],["1992-08-14",1.317,1.317,1.317,1.317,0.0],["1992-08-17",1.393,1.393,1.3677,1.393,12000.0],["1992-08-18",1.393,1.393,1.393,1.393,0.0],["1992-08-19",1.393,1.393,1.3677,1.393,70000.0],["1992-08-20",1.317,1.393,1.317,1.317,4000.0],["1992-08-21",1.3677,1.393,1.3677,1.393,10000.0],["1992-08-24",1.393,1.393,1.393,1.393,0.0],["1992-08-25",1.317,1.355,1.317,1.3423,72000.0],["1992-08-26",1.393,1.393,1.317,1.3677,11200.0],["1992-08-27",1.317,1.393,1.317,1.393,30400.0],["1992-08-28",1.4437,1.4437,1.4437,1.4437,6400.0],["1992-08-31",1.4437,1.4437,1.317,1.317,6000.0],["1992-09-01",1.4437,1.4437,1.4437,1.4437,800.0],["1992-09-02",1.4437,1.4437,1.3423,1.3803,118000.0],["1992-09-03",1.4437,1.4437,1.4183,1.4183,7600.0],["1992-09-04",1.4437,1.4437,1.4437,1.4437,10000.0],["1992-09-08",1.3423,1.3803,1.3423,1.3423,9200.0],["1992-09-09",1.3423,1.3677,1.3423,1.3423,2000.0],["1992-09-10",1.3423,1.3423,1.3423,1.3423,0.0],["1992-09-11",1.3677,1.4437,1.355,1.4437,92800.0],["1992-09-14",1.3677,1.4057,1.3677,1.4057,77200.0],["1992-09-15",1.3677,1.3677,1.3677,1.3677,6000.0],["1992-09-16",1.317,1.4183,1.317,1.4183,10000.0],["1992-09-17",1.317,1.317,1.317,1.317,800.0],["1992-09-18",1.3424,1.4183,1.3424,1.4183,16400.0],["1992-09-21",1.3677,1.3677,1.3677,1.3677,16000.0],["1992-09-22",1.3677,1.3677,1.3677,1.3677,0.0],["1992-09-23",1.393,1.393,1.393,1.393,11600.0],["1992-09-24",1.393,1.4437,1.393,1.4183,58400.0],["1992-09-25",1.4057,1.4057,1.393,1.393,10000.0],["1992-09-28",1.393,1.4183,1.393,1.4183,4000.0],["1992-09-29",1.393,1.393,1.393,1.393,2000.0],["1992-09-30",1.393,1.4183,1.393,1.4183,20800.0],["1992-10-01",1.3423,1.3423,1.3423,1.3423,400.0],["1992-10-02",1.3423,1.4057,1.3423,1.4057,24000.0],["1992-10-05",1.317,1.4057,1.317,1.4057,42400.0],["1992-10-06",1.317,1.317,1.317,1.317,400.0],["1992-10-07",1.317,1.317,1.317,1.317,3200.0],["1992-10-08",1.317,1.317,1.317,1.317,1600.0],["1992-10-09",1.317,1.317,1.317,1.317,400.0],["1992-10-12",1.317,1.355,1.317,1.317,28000.0],["1992-10-13",1.317,1.355,1.317,1.355,24000.0],["1992-10-14",1.3259,1.3259,1.3259,1.3259,4000.0],["1992-10-15",1.3259,1.3259,1.3259,1.3259,0.0],["1992-10-16",1.3769,1.3769,1.3769,1.3769,1600.0],["1992-10-19",1.3769,1.4279,1.3769,1.4024,13200.0],["1992-10-20",1.4024,1.4024,1.4024,1.4024,0.0],["1992-10-21",1.3514,1.4024,1.3514,1.4024,14400.0],["1992-10-22",1.3514,1.3769,1.3514,1.3769,12800.0],["1992-10-23",1.3769,1.3769,1.3514,1.3514,11600.0],["1992-10-26",1.3514,1.4024,1.3514,1.4024,4000.0],["1992-10-27",1.3514,1.4024,1.3514,1.4024,14000.0],["1992-10-28",1.3514,1.3769,1.3514,1.3769,27200.0],["1992-10-29",1.3259,1.3259,1.3259,1.3259,4000.0],["1992-10-30",1.3259,1.3259,1.3259,1.3259,20400.0],["1992-11-02",1.3259,1.3642,1.3259,1.3387,124000.0],["1992-11-03",1.3259,1.3769,1.3259,1.3514,12000.0],["1992-11-04",1.3259,1.3769,1.3259,1.3769,2000.0],["1992-11-05",1.3769,1.3769,1.3259,1.3769,2800.0],["1992-11-06",1.3259,1.3769,1.3259,1.3769,19600.0],["1992-11-09",1.3769,1.3769,1.3769,1.3769,0.0],["1992-11-10",1.3259,1.3514,1.3259,1.3259,1600.0],["1992-11-11",1.3259,1.3769,1.3259,1.3769,20000.0],["1992-11-12",1.3769,1.3769,1.3769,1.3769,400.0],["1992-11-13",1.3259,1.3259,1.3259,1.3259,6400.0],["1992-11-16",1.3642,1.3769,1.3004,1.3004,56000.0],["1992-11-17",1.3259,1.3259,1.1984,1.2112,202800.0],["1992-11-18",1.1984,1.1984,1.173,1.173,66400.0],["1992-11-19",1.2239,1.2239,1.1602,1.173,384800.0],["1992-11-20",1.173,1.2367,1.173,1.173,50800.0],["1992-11-23",1.173,1.2239,1.173,1.173,58000.0],["1992-11-24",1.2494,1.2494,1.2367,1.2367,74800.0],["1992-11-25",1.2494,1.2494,1.2494,1.2494,6000.0],["1992-11-27",1.2494,1.2494,1.173,1.2239,20400.0],["1992-11-30",1.2112,1.2112,1.173,1.173,8800.0],["1992-12-01",1.173,1.2494,1.173,1.2494,21600.0],["1992-12-02",1.2494,1.2494,1.2239,1.2239,63600.0],["1992-12-03",1.2494,1.2494,1.2239,1.2239,51200.0],["1992-12-04",1.2494,1.2494,1.2239,1.2494,35600.0],["1992-12-07",1.2494,1.2494,1.2239,1.2494,7200.0],["1992-12-08",1.2239,1.2494,1.2239,1.2494,17200.0],["1992-12-09",1.2367,1.2494,1.2239,1.2494,53200.0],["1992-12-10",1.2494,1.2494,1.2239,1.2239,26400.0],["1992-12-11",1.2239,1.2239,1.2239,1.2239,5200.0],["1992-12-14",1.2494,1.2494,1.2494,1.2494,8000.0],["1992-12-15",1.2239,1.2494,1.2239,1.2494,55600.0],["1992-12-16",1.2494,1.2494,1.2239,1.2239,20000.0],["1992-12-17",1.2239,1.2494,1.2239,1.2367,56800.0],["1992-12-18",1.2239,1.2367,1.2239,1.2239,50000.0],["1992-12-21",1.2239,1.2367,1.1984,1.1984,10800.0],["1992-12-22",1.1984,1.2367,1.1984,1.2367,899600.0],["1992-12-23",1.2367,1.2367,1.1984,1.2367,52000.0],["1992-12-24",1.2367,1.2367,1.1984,1.2367,20400.0],["1992-12-28",1.2239,1.2239,1.173,1.2239,57600.0],["1992-12-29",1.2239,1.2239,1.1475,1.1475,363200.0],["1992-12-30",1.1475,1.2239,1.122,1.2239,2049600.0],["1992-12-31",1.1475,1.2239,1.1475,1.173,340400.0],["1993-01-04",1.122,1.2239,1.122,1.1857,382400.0],["1993-01-05",1.1857,1.2239,1.1857,1.1857,150400.0],["1993-01-06",1.1984,1.2239,1.1475,1.1475,60800.0],["1993-01-07",1.1857,1.2239,1.173,1.1984,83600.0],["1993-01-08",1.1984,1.2239,1.173,1.173,5600.0],["1993-01-11",1.2494,1.2494,1.173,1.2239,24400.0],["1993-01-12",1.2332,1.2589,1.1947,1.246,30800.0],["1993-01-13",1.2589,1.3103,1.2075,1.2846,62400.0],["1993-01-14",1.336,1.336,1.2846,1.2846,40800.0],["1993-01-15",1.3231,1.3617,1.3231,1.336,8800.0],["1993-01-18",1.336,1.336,1.2846,1.2846,37200.0],["1993-01-19",1.336,1.336,1.2589,1.2589,58400.0],["1993-01-20",1.2717,1.2846,1.2332,1.2589,64400.0],["1993-01-21",1.2589,1.2589,1.2589,1.2589,0.0],["1993-01-22",1.2974,1.3103,1.2589,1.3103,46800.0],["1993-01-25",1.2589,1.2846,1.2589,1.2589,20800.0],["1993-01-26",1.336,1.336,1.2846,1.2846,16800.0],["1993-01-27",1.2589,1.2974,1.2589,1.2974,91200.0],["1993-01-28",1.2589,1.3103,1.2589,1.2589,7200.0],["1993-01-29",1.2846,1.2846,1.2846,1.2846,1200.0],["1993-02-01",1.2589,1.336,1.2589,1.336,390000.0],["1993-02-02",1.2589,1.336,1.2589,1.2589,4400.0],["1993-02-03",1.2846,1.3103,1.2846,1.3103,34000.0],["1993-02-04",1.2846,1.2846,1.2846,1.2846,1200.0],["1993-02-05",1.2846,1.2846,1.2846,1.2846,4000.0],["1993-02-08",1.2846,1.2846,1.2846,1.2846,1600.0],["1993-02-09",1.3103,1.3103,1.2846,1.2846,20000.0],["1993-02-10",1.2846,1.3103,1.2846,1.2974,59200.0],["1993-02-11",1.2974,1.2974,1.2974,1.2974,400.0],["1993-02-12",1.3103,1.336,1.3103,1.336,33200.0],["1993-02-16",1.2974,1.3231,1.2974,1.2974,1600.0],["1993-02-17",1.2974,1.2974,1.2974,1.2974,400.0],["1993-02-18",1.336,1.336,1.3103,1.336,80400.0],["1993-02-19",1.2974,1.336,1.2974,1.3231,89200.0],["1993-02-22",1.2974,1.2974,1.2974,1.2974,400.0],["1993-02-23",1.3103,1.336,1.3103,1.3103,18400.0],["1993-02-24",1.336,1.413,1.336,1.413,87600.0],["1993-02-25",1.413,1.413,1.336,1.3745,43600.0],["1993-02-26",1.336,1.3873,1.3103,1.336,15600.0],["1993-03-01",1.3103,1.3873,1.3103,1.3103,34800.0],["1993-03-02",1.3231,1.3873,1.3231,1.3873,208800.0],["1993-03-03",1.3873,1.3873,1.336,1.336,23600.0],["1993-03-04",1.3745,1.413,1.3617,1.413,55200.0],["1993-03-05",1.3617,1.413,1.3617,1.3873,17200.0],["1993-03-08",1.3617,1.4387,1.3617,1.413,60400.0],["1993-03-09",1.4002,1.413,1.3617,1.4002,627200.0],["1993-03-10",1.4387,1.4387,1.3617,1.3617,6800.0],["1993-03-11",1.3617,1.3617,1.3617,1.3617,5200.0],["1993-03-12",1.3617,1.3617,1.3617,1.3617,11600.0],["1993-03-15",1.3617,1.3745,1.3617,1.3745,16000.0],["1993-03-16",1.413,1.413,1.413,1.413,400.0],["1993-03-17",1.413,1.413,1.413,1.413,1200.0],["1993-03-18",1.413,1.413,1.413,1.413,1200.0],["1993-03-19",1.3617,1.413,1.3617,1.413,27200.0],["1993-03-22",1.336,1.3745,1.336,1.336,26800.0],["1993-03-23",1.413,1.413,1.413,1.413,400.0],["1993-03-24",1.3873,1.3873,1.3873,1.3873,1200.0],["1993-03-25",1.3873,1.3873,1.3873,1.3873,0.0],["1993-03-26",1.3873,1.3873,1.3873,1.3873,0.0],["1993-03-29",1.3873,1.3873,1.3873,1.3873,0.0],["1993-03-30",1.3873,1.3873,1.3873,1.3873,0.0],["1993-03-31",1.336,1.4002,1.336,1.4002,4800.0],["1993-04-01",1.336,1.3617,1.336,1.3617,2000.0],["1993-04-02",1.3873,1.3873,1.3873,1.3873,2000.0],["1993-04-05",1.3873,1.3873,1.3873,1.3873,400.0],["1993-04-06",1.3103,1.3873,1.3103,1.3873,3600.0],["1993-04-07",1.3873,1.3873,1.3873,1.3873,0.0],["1993-04-08",1.336,1.3617,1.336,1.3617,38000.0],["1993-04-12",1.3488,1.3488,1.3103,1.3103,10000.0],["1993-04-13",1.3488,1.3873,1.3488,1.3617,11600.0],["1993-04-14",1.3461,1.3461,1.3461,1.3461,203200.0],["1993-04-15",1.3202,1.3202,1.3202,1.3202,400.0],["1993-04-16",1.372,1.372,1.372,1.372,400.0],["1993-04-19",1.3202,1.3461,1.3202,1.3202,22000.0],["1993-04-20",1.3202,1.372,1.3202,1.372,4800.0],["1993-04-21",1.3461,1.3461,1.3461,1.3461,400.0],["1993-04-22",1.3202,1.372,1.3202,1.3202,19600.0],["1993-04-23",1.3202,1.3202,1.3202,1.3202,6000.0],["1993-04-26",1.3202,1.3202,1.1908,1.1908,244000.0],["1993-04-27",1.2167,1.2426,1.1908,1.2296,158800.0],["1993-04-28",1.1908,1.2685,1.1908,1.2426,23600.0],["1993-04-29",1.2426,1.2426,1.1908,1.1908,6000.0],["1993-04-30",1.2685,1.2685,1.1908,1.1908,59200.0],["1993-05-03",1.2426,1.2685,1.1908,1.2685,20800.0],["1993-05-04",1.2167,1.2296,1.2037,1.2167,77600.0],["1993-05-05",1.1908,1.2555,1.1908,1.2555,88000.0],["1993-05-06",1.2167,1.2685,1.2167,1.2555,166800.0],["1993-05-07",1.2426,1.2944,1.2426,1.2426,741200.0],["1993-05-10",1.2426,1.2426,1.2426,1.2426,0.0],["1993-05-11",1.2426,1.2943,1.2426,1.2943,121200.0],["1993-05-12",1.2426,1.2944,1.2426,1.2426,26000.0],["1993-05-13",1.2426,1.2814,1.2426,1.2814,7600.0],["1993-05-14",1.2943,1.2943,1.2426,1.2814,52400.0],["1993-05-17",1.2426,1.2943,1.2426,1.2943,3200.0],["1993-05-18",1.2426,1.2943,1.2426,1.2685,100400.0],["1993-05-19",1.2426,1.2685,1.2426,1.2685,55200.0],["1993-05-20",1.2426,1.2685,1.1908,1.1908,57200.0],["1993-05-21",1.2167,1.2167,1.2167,1.2167,1600.0],["1993-05-24",1.2685,1.2685,1.2167,1.2167,2000.0],["1993-05-25",1.2426,1.2685,1.2167,1.2685,74400.0],["1993-05-26",1.2426,1.2685,1.2167,1.2167,42400.0],["1993-05-27",1.2426,1.2685,1.2426,1.2685,12400.0],["1993-05-28",1.2685,1.2943,1.2685,1.2685,65200.0],["1993-06-01",1.2943,1.2943,1.2685,1.2814,48800.0],["1993-06-02",1.2943,1.2943,1.2685,1.2814,226000.0],["1993-06-03",1.2943,1.2943,1.2685,1.2943,528000.0],["1993-06-04",1.2943,1.2943,1.2685,1.2943,26800.0],["1993-06-07",1.2943,1.2943,1.2685,1.2685,14000.0],["1993-06-08",1.2685,1.3332,1.2685,1.3202,219200.0],["1993-06-09",1.3202,1.3202,1.3202,1.3202,2000.0],["1993-06-10",1.3202,1.372,1.3202,1.3461,6000.0],["1993-06-11",1.372,1.385,1.3461,1.3461,12400.0],["1993-06-14",1.385,1.385,1.385,1.385,3200.0],["1993-06-15",1.385,1.385,1.372,1.385,88800.0],["1993-06-16",1.372,1.385,1.3461,1.385,12800.0],["1993-06-17",1.3461,1.372,1.3461,1.3461,121600.0],["1993-06-18",1.3979,1.3979,1.3461,1.3461,10400.0],["1993-06-21",1.3202,1.3202,1.3202,1.3202,800.0],["1993-06-22",1.3202,1.3979,1.3202,1.3979,58400.0],["1993-06-23",1.3202,1.3591,1.3202,1.3591,5200.0],["1993-06-24",1.3202,1.372,1.3202,1.372,48800.0],["1993-06-25",1.3979,1.3979,1.3591,1.3591,5200.0],["1993-06-28",1.3591,1.3591,1.3591,1.3591,0.0],["1993-06-29",1.3979,1.3979,1.3202,1.3979,20400.0],["1993-06-30",1.372,1.3979,1.3461,1.3979,55200.0],["1993-07-01",1.3461,1.4108,1.3461,1.4108,44800.0],["1993-07-02",1.3979,1.4238,1.3979,1.4238,48800.0],["1993-07-06",1.4238,1.4238,1.4238,1.4238,0.0],["1993-07-07",1.4238,1.4238,1.4238,1.4238,0.0],["1993-07-08",1.372,1.372,1.372,1.372,800.0],["1993-07-09",1.372,1.372,1.372,1.372,0.0],["1993-07-12",1.4108,1.4497,1.372,1.4497,24000.0],["1993-07-13",1.434,1.434,1.3819,1.3819,10000.0],["1993-07-14",1.3819,1.3819,1.3819,1.3819,1200.0],["1993-07-15",1.4601,1.4601,1.3819,1.3819,12800.0],["1993-07-16",1.4601,1.4601,1.4601,1.4601,12800.0],["1993-07-19",1.408,1.4601,1.3819,1.4601,19200.0],["1993-07-20",1.3949,1.3949,1.3819,1.3819,5600.0],["1993-07-21",1.3819,1.4601,1.3819,1.4601,16400.0],["1993-07-22",1.421,1.4862,1.3949,1.4471,27600.0],["1993-07-23",1.4471,1.4471,1.4471,1.4471,0.0],["1993-07-26",1.4471,1.4862,1.4471,1.4601,48000.0],["1993-07-27",1.408,1.408,1.408,1.408,1200.0],["1993-07-28",1.408,1.408,1.408,1.408,400.0],["1993-07-29",1.4471,1.4731,1.408,1.408,26000.0],["1993-07-30",1.408,1.408,1.408,1.408,4000.0],["1993-08-02",1.4862,1.4862,1.4471,1.4601,42400.0],["1993-08-03",1.4601,1.4601,1.4601,1.4601,0.0],["1993-08-04",1.408,1.4862,1.408,1.4862,2000.0],["1993-08-05",1.4862,1.4862,1.408,1.408,1600.0],["1993-08-06",1.421,1.434,1.421,1.434,14800.0],["1993-08-09",1.408,1.408,1.408,1.408,1200.0],["1993-08-10",1.4471,1.4471,1.434,1.434,2800.0],["1993-08-11",1.4862,1.4862,1.434,1.4601,91600.0],["1993-08-12",1.4601,1.4862,1.4601,1.4862,6000.0],["1993-08-13",1.434,1.434,1.434,1.434,1200.0],["1993-08-16",1.408,1.408,1.408,1.408,3200.0],["1993-08-17",1.408,1.5122,1.408,1.408,9600.0],["1993-08-18",1.408,1.408,1.408,1.408,0.0],["1993-08-19",1.408,1.408,1.408,1.408,0.0],["1993-08-20",1.434,1.434,1.434,1.434,4400.0],["1993-08-23",1.434,1.434,1.434,1.434,0.0],["1993-08-24",1.434,1.4862,1.434,1.4601,28800.0],["1993-08-25",1.434,1.4471,1.434,1.4471,2000.0],["1993-08-26",1.4471,1.4471,1.4471,1.4471,0.0],["1993-08-27",1.4601,1.4862,1.408,1.408,16000.0],["1993-08-30",1.408,1.4731,1.408,1.4731,36800.0],["1993-08-31",1.4862,1.5383,1.4601,1.5253,81600.0],["1993-09-01",1.4862,1.5253,1.4862,1.5253,29200.0],["1993-09-02",1.4862,1.4862,1.4862,1.4862,3600.0],["1993-09-03",1.5644,1.5905,1.5122,1.5122,71200.0],["1993-09-07",1.5122,1.5122,1.5122,1.5122,800.0],["1993-09-08",1.5383,1.5644,1.5383,1.5644,44400.0],["1993-09-09",1.5122,1.5122,1.5122,1.5122,2000.0],["1993-09-10",1.5122,1.5383,1.5122,1.5122,32000.0],["1993-09-13",1.4862,1.5122,1.4862,1.4992,44000.0],["1993-09-14",1.4862,1.4992,1.4601,1.4992,10800.0],["1993-09-15",1.4992,1.5383,1.4992,1.5122,9600.0],["1993-09-16",1.5122,1.5122,1.5122,1.5122,0.0],["1993-09-17",1.5383,1.5383,1.4862,1.5122,36000.0],["1993-09-20",1.5122,1.5122,1.4992,1.4992,8400.0],["1993-09-21",1.4601,1.4601,1.4601,1.4601,10000.0],["1993-09-22",1.434,1.4862,1.434,1.4862,9200.0],["1993-09-23",1.434,1.434,1.434,1.434,6800.0],["1993-09-24",1.4471,1.4601,1.4471,1.4471,204800.0],["1993-09-27",1.5122,1.5122,1.4731,1.4731,5200.0],["1993-09-28",1.434,1.5122,1.434,1.5122,13600.0],["1993-09-29",1.5122,1.5122,1.434,1.5122,192400.0],["1993-09-30",1.5122,1.5122,1.5122,1.5122,4000.0],["1993-10-01",1.434,1.5383,1.434,1.5253,102000.0],["1993-10-04",1.5644,1.5644,1.5383,1.5644,7200.0],["1993-10-05",1.5644,1.5644,1.5644,1.5644,5600.0],["1993-10-06",1.5383,1.5644,1.4862,1.5644,49600.0],["1993-10-07",1.5122,1.5383,1.5122,1.5383,12000.0],["1993-10-08",1.5383,1.5383,1.5383,1.5383,0.0],["1993-10-11",1.5122,1.5383,1.5122,1.5383,3600.0],["1993-10-12",1.5226,1.5226,1.5226,1.5226,800.0],["1993-10-13",1.5488,1.5488,1.5226,1.5226,16000.0],["1993-10-14",1.5488,1.5488,1.5488,1.5488,800.0],["1993-10-15",1.6013,1.6013,1.5226,1.5226,42800.0],["1993-10-18",1.5226,1.5226,1.5226,1.5226,1600.0],["1993-10-19",1.5226,1.5226,1.5226,1.5226,400.0],["1993-10-20",1.5226,1.5751,1.4963,1.5488,43200.0],["1993-10-21",1.4963,1.4963,1.4963,1.4963,22800.0],["1993-10-22",1.4963,1.4963,1.4963,1.4963,0.0],["1993-10-25",1.4963,1.4963,1.4963,1.4963,4000.0],["1993-10-26",1.4963,1.4963,1.4701,1.4832,30000.0],["1993-10-27",1.5226,1.5226,1.4701,1.5226,139600.0],["1993-10-28",1.4701,1.5226,1.4701,1.5226,79200.0],["1993-10-29",1.5226,1.5488,1.4701,1.5226,233600.0],["1993-11-01",1.5094,1.5226,1.5094,1.5226,20800.0],["1993-11-02",1.5226,1.5226,1.4701,1.4963,65600.0],["1993-11-03",1.4963,1.4963,1.4438,1.4438,31200.0],["1993-11-04",1.4438,1.4438,1.4438,1.4438,9600.0],["1993-11-05",1.4176,1.4176,1.4176,1.4176,400.0],["1993-11-08",1.3913,1.4701,1.3913,1.4307,113600.0],["1993-11-09",1.4438,1.4701,1.4176,1.4701,316400.0],["1993-11-10",1.4701,1.4701,1.4438,1.4438,42800.0],["1993-11-11",1.4569,1.4963,1.4438,1.4701,256000.0],["1993-11-12",1.4701,1.4701,1.4701,1.4701,0.0],["1993-11-15",1.4701,1.4701,1.4701,1.4701,0.0],["1993-11-16",1.4569,1.4963,1.4438,1.4438,356000.0],["1993-11-17",1.4438,1.4438,1.4438,1.4438,0.0],["1993-11-18",1.4832,1.4963,1.4438,1.4438,22000.0],["1993-11-19",1.4438,1.4701,1.4176,1.4701,121600.0],["1993-11-22",1.4701,1.4701,1.4701,1.4701,14000.0],["1993-11-23",1.4569,1.4569,1.4569,1.4569,4800.0],["1993-11-24",1.3913,1.3913,1.3913,1.3913,2000.0],["1993-11-26",1.3913,1.3913,1.3913,1.3913,0.0],["1993-11-29",1.3913,1.4176,1.3913,1.3913,51200.0],["1993-11-30",1.3913,1.4438,1.3913,1.4438,89200.0],["1993-12-01",1.4044,1.4044,1.4044,1.4044,400.0],["1993-12-02",1.4438,1.4438,1.4438,1.4438,28400.0],["1993-12-03",1.4438,1.4438,1.3913,1.4438,122000.0],["1993-12-06",1.3913,1.3913,1.3913,1.3913,1200.0],["1993-12-07",1.3913,1.4438,1.3913,1.4438,10000.0],["1993-12-08",1.4176,1.5094,1.4176,1.5094,163600.0],["1993-12-09",1.5094,1.5488,1.4701,1.4701,16400.0],["1993-12-10",1.4701,1.4701,1.4701,1.4701,800.0],["1993-12-13",1.5488,1.5488,1.5488,1.5488,20000.0],["1993-12-14",1.5488,1.5488,1.4701,1.5226,26800.0],["1993-12-15",1.4701,1.4701,1.4701,1.4701,4400.0],["1993-12-16",1.5488,1.5488,1.4963,1.5488,73600.0],["1993-12-17",1.5488,1.5751,1.5226,1.5226,83600.0],["1993-12-20",1.5226,1.5226,1.5226,1.5226,2000.0],["1993-12-21",1.5226,1.5751,1.5226,1.5488,23600.0],["1993-12-22",1.5226,1.5751,1.4963,1.5751,127600.0],["1993-12-23",1.4963,1.5226,1.4963,1.5226,4800.0],["1993-12-27",1.4963,1.4963,1.4963,1.4963,400.0],["1993-12-28",1.5226,1.5751,1.5226,1.5751,5200.0],["1993-12-29",1.5751,1.5751,1.5226,1.5751,20400.0],["1993-12-30",1.5488,1.5488,1.5226,1.5488,6800.0],["1993-12-31",1.5226,1.5751,1.5226,1.5226,45200.0],["1994-01-03",1.5751,1.5751,1.4963,1.5226,37200.0],["1994-01-04",1.5226,1.5226,1.5226,1.5226,8000.0],["1994-01-05",1.5226,1.5751,1.5226,1.5751,124000.0],["1994-01-06",1.5226,1.5226,1.5226,1.5226,23200.0],["1994-01-07",1.5488,1.5488,1.5488,1.5488,24000.0],["1994-01-10",1.5751,1.5751,1.5226,1.5226,1600.0],["1994-01-11",1.5357,1.5357,1.5226,1.5226,42000.0],["1994-01-12",1.5226,1.5751,1.5226,1.5226,206000.0],["1994-01-13",1.5331,1.586,1.5067,1.5067,31200.0],["1994-01-14",1.5067,1.5067,1.5067,1.5067,6000.0],["1994-01-17",1.5067,1.586,1.5067,1.5331,36800.0],["1994-01-18",1.5331,1.586,1.5331,1.5331,36400.0],["1994-01-19",1.5331,1.586,1.5331,1.586,23600.0],["1994-01-20",1.586,1.771,1.5596,1.7182,602400.0],["1994-01-21",1.7446,1.7975,1.705,1.7446,95600.0],["1994-01-24",1.7182,1.7975,1.7182,1.771,57600.0],["1994-01-25",1.7182,1.771,1.7182,1.7182,69200.0],["1994-01-26",1.7182,1.7578,1.7182,1.7578,11200.0],["1994-01-27",1.7182,1.771,1.7182,1.7182,202000.0],["1994-01-28",1.7182,1.7446,1.6917,1.7182,34000.0],["1994-01-31",1.6389,1.6389,1.5596,1.6389,56800.0],["1994-02-01",1.6257,1.6389,1.6257,1.6389,20400.0],["1994-02-02",1.6389,1.6389,1.5596,1.6257,42400.0],["1994-02-03",1.6389,1.6389,1.586,1.586,26400.0],["1994-02-04",1.586,1.6124,1.586,1.6124,9600.0],["1994-02-07",1.586,1.586,1.586,1.586,1600.0],["1994-02-08",1.586,1.586,1.586,1.586,0.0],["1994-02-09",1.5331,1.6389,1.5331,1.6389,5600.0],["1994-02-10",1.6124,1.6389,1.586,1.6389,38000.0],["1994-02-11",1.6389,1.6389,1.586,1.6389,9600.0],["1994-02-14",1.6389,1.6389,1.6257,1.6389,9600.0],["1994-02-15",1.6389,1.6917,1.6124,1.6917,244800.0],["1994-02-16",1.6917,1.6917,1.6653,1.6653,36000.0],["1994-02-17",1.6917,1.6917,1.6389,1.6917,124800.0],["1994-02-18",1.6917,1.6917,1.6389,1.6917,13200.0],["1994-02-22",1.6917,1.7182,1.6653,1.7182,38800.0],["1994-02-23",1.7182,1.7182,1.6917,1.6917,2000.0],["1994-02-24",1.7182,1.7182,1.6653,1.7182,67200.0],["1994-02-25",1.6653,1.7182,1.6653,1.6917,7200.0],["1994-02-28",1.7446,1.771,1.6917,1.7182,108000.0],["1994-03-01",1.7975,1.7975,1.7182,1.7182,47200.0],["1994-03-02",1.7182,1.7975,1.7182,1.771,102000.0],["1994-03-03",1.7182,1.7975,1.7182,1.7975,143200.0],["1994-03-04",1.7975,1.8503,1.7182,1.7975,69600.0],["1994-03-07",1.7975,1.8768,1.7975,1.7975,124400.0],["1994-03-08",1.8503,1.8503,1.7975,1.8503,202000.0],["1994-03-09",1.7975,1.8503,1.7975,1.8503,5600.0],["1994-03-10",1.8503,1.8503,1.8503,1.8503,800.0],["1994-03-11",1.771,1.771,1.771,1.771,2000.0],["1994-03-14",1.8503,1.8503,1.771,1.8503,20000.0],["1994-03-15",1.771,1.8503,1.771,1.8503,8400.0],["1994-03-16",1.8503,1.8503,1.8371,1.8503,4400.0],["1994-03-17",1.7975,1.8239,1.7975,1.8239,16800.0],["1994-03-18",1.7975,1.8503,1.7975,1.8503,24400.0],["1994-03-21",1.8503,1.8503,1.771,1.7975,34000.0],["1994-03-22",1.7975,1.8239,1.771,1.8239,18800.0],["1994-03-23",1.8239,1.8239,1.8239,1.8239,400.0],["1994-03-24",1.771,1.8239,1.771,1.771,7200.0],["1994-03-25",1.8239,1.8239,1.8239,1.8239,1200.0],["1994-03-28",1.8239,1.8239,1.7446,1.771,68400.0],["1994-03-29",1.7446,1.7578,1.7182,1.7182,13600.0],["1994-03-30",1.7975,1.7975,1.6917,1.7182,245200.0],["1994-03-31",1.6917,1.7446,1.6917,1.6917,140000.0],["1994-04-04",1.6917,1.7182,1.6917,1.7182,45600.0],["1994-04-05",1.705,1.705,1.705,1.705,19600.0],["1994-04-06",1.7446,1.7446,1.6917,1.6917,1200.0],["1994-04-07",1.7314,1.7446,1.6653,1.6653,64000.0],["1994-04-08",1.6389,1.6785,1.6389,1.6785,2400.0],["1994-04-11",1.6389,1.6785,1.6389,1.6785,14800.0],["1994-04-12",1.6769,1.7302,1.6769,1.7302,111200.0],["1994-04-13",1.6902,1.6902,1.6902,1.6902,22000.0],["1994-04-14",1.6902,1.6902,1.6503,1.6902,22000.0],["1994-04-15",1.6503,1.6503,1.6503,1.6503,3200.0],["1994-04-18",1.6503,1.6503,1.6503,1.6503,1600.0],["1994-04-19",1.6503,1.7302,1.6503,1.6636,10400.0],["1994-04-20",1.7302,1.7302,1.7302,1.7302,400.0],["1994-04-21",1.7302,1.7302,1.7302,1.7302,1200.0],["1994-04-22",1.6503,1.6503,1.6503,1.6503,800.0],["1994-04-25",1.7035,1.7302,1.7035,1.7302,8000.0],["1994-04-26",1.7302,1.7302,1.7302,1.7302,1600.0],["1994-04-28",1.6503,1.7035,1.6503,1.6503,86000.0],["1994-04-29",1.6503,1.6503,1.6503,1.6503,0.0],["1994-05-02",1.6503,1.6503,1.6503,1.6503,2800.0],["1994-05-03",1.7035,1.7035,1.6503,1.6503,30800.0],["1994-05-04",1.6769,1.6769,1.657,1.6636,30000.0],["1994-05-05",1.6503,1.6503,1.5971,1.5971,54800.0],["1994-05-06",1.5971,1.5971,1.5971,1.5971,2400.0],["1994-05-09",1.5971,1.6503,1.5971,1.6237,42400.0],["1994-05-10",1.5971,1.6503,1.5971,1.6503,39600.0],["1994-05-11",1.6503,1.7035,1.6303,1.7035,22400.0],["1994-05-12",1.6503,1.7568,1.6503,1.7568,69600.0],["1994-05-13",1.7568,1.7834,1.7035,1.7568,44000.0],["1994-05-16",1.7834,1.7834,1.7035,1.7035,2800.0],["1994-05-17",1.7834,1.7834,1.7834,1.7834,400.0],["1994-05-18",1.7834,1.7834,1.7834,1.7834,0.0],["1994-05-19",1.7568,1.7568,1.7035,1.7035,11200.0],["1994-05-20",1.7834,1.7834,1.7035,1.7035,18000.0],["1994-05-23",1.7834,1.7834,1.7302,1.7302,10800.0],["1994-05-24",1.7302,1.7834,1.7302,1.7834,20000.0],["1994-05-25",1.7035,1.7834,1.7035,1.7834,235200.0],["1994-05-26",1.7302,1.7967,1.7302,1.7701,172800.0],["1994-05-27",1.7568,1.81,1.7568,1.81,33600.0],["1994-05-31",1.8366,1.8366,1.8233,1.8233,13600.0],["1994-06-01",1.7834,1.8366,1.7834,1.8366,4400.0],["1994-06-02",1.8366,1.8366,1.81,1.81,1200.0],["1994-06-03",1.8233,1.8233,1.7834,1.8233,124000.0],["1994-06-06",1.7834,1.7834,1.7834,1.7834,400.0],["1994-06-07",1.81,1.81,1.7834,1.7834,4400.0],["1994-06-08",1.7834,1.8366,1.7834,1.7834,10800.0],["1994-06-09",1.7834,1.7834,1.7302,1.7302,15600.0],["1994-06-10",1.7701,1.7701,1.7435,1.7435,5600.0],["1994-06-13",1.7302,1.7302,1.7302,1.7302,1200.0],["1994-06-14",1.7302,1.81,1.7302,1.81,14400.0],["1994-06-15",1.81,1.81,1.81,1.81,0.0],["1994-06-16",1.7302,1.7302,1.7302,1.7302,800.0],["1994-06-17",1.81,1.81,1.81,1.81,2000.0],["1994-06-20",1.7302,1.7302,1.7302,1.7302,400.0],["1994-06-21",1.7302,1.7302,1.7302,1.7302,3600.0],["1994-06-22",1.7302,1.7302,1.7302,1.7302,4800.0],["1994-06-23",1.7302,1.7302,1.7302,1.7302,1200.0],["1994-06-24",1.7302,1.7302,1.7302,1.7302,0.0],["1994-06-27",1.7302,1.7302,1.7302,1.7302,2800.0],["1994-06-28",1.7302,1.7435,1.7302,1.7302,7600.0],["1994-06-29",1.7568,1.8034,1.7302,1.7302,47600.0],["1994-06-30",1.7701,1.81,1.7302,1.81,6000.0],["1994-07-01",1.7302,1.7701,1.7302,1.7701,1600.0],["1994-07-05",1.7302,1.7302,1.7302,1.7302,400.0],["1994-07-06",1.7302,1.7834,1.7302,1.7701,11600.0],["1994-07-07",1.7302,1.7302,1.7302,1.7302,1600.0],["1994-07-08",1.81,1.81,1.7302,1.7302,22400.0],["1994-07-11",1.7302,1.7701,1.7302,1.7701,7200.0],["1994-07-12",1.7417,1.7551,1.7417,1.7551,18800.0],["1994-07-13",1.7551,1.7551,1.7551,1.7551,8000.0],["1994-07-14",1.6881,1.6881,1.6747,1.6747,110400.0],["1994-07-15",1.7015,1.7015,1.7015,1.7015,11600.0],["1994-07-18",1.6613,1.7149,1.6613,1.6881,34000.0],["1994-07-19",1.6077,1.668,1.6077,1.668,160400.0],["1994-07-20",1.6077,1.6077,1.6077,1.6077,3200.0],["1994-07-21",1.6613,1.668,1.6613,1.668,290400.0],["1994-07-22",1.6077,1.7149,1.6077,1.6077,7200.0],["1994-07-25",1.6077,1.6077,1.6077,1.6077,20000.0],["1994-07-26",1.6345,1.6345,1.6077,1.6077,14800.0],["1994-07-27",1.6077,1.6077,1.6077,1.6077,3200.0],["1994-07-28",1.6077,1.6881,1.6077,1.6613,4800.0],["1994-07-29",1.6077,1.6077,1.6077,1.6077,1200.0],["1994-08-01",1.6077,1.6077,1.6077,1.6077,0.0],["1994-08-02",1.6077,1.6211,1.6077,1.6211,92800.0],["1994-08-03",1.6077,1.6077,1.6077,1.6077,800.0],["1994-08-04",1.6077,1.6077,1.6077,1.6077,1200.0],["1994-08-05",1.6077,1.6077,1.6077,1.6077,400.0],["1994-08-08",1.6077,1.6077,1.6077,1.6077,0.0],["1994-08-09",1.6345,1.6613,1.6077,1.6077,58400.0],["1994-08-10",1.6479,1.6881,1.6077,1.6613,54800.0],["1994-08-11",1.6479,1.6881,1.6077,1.6613,168000.0],["1994-08-12",1.6211,1.7149,1.6211,1.6613,62400.0],["1994-08-15",1.7149,1.7149,1.6345,1.6345,9200.0],["1994-08-16",1.7015,1.7015,1.6881,1.6881,5200.0],["1994-08-17",1.7417,1.7417,1.6613,1.6613,800.0],["1994-08-18",1.6613,1.6613,1.6613,1.6613,0.0],["1994-08-19",1.7417,1.7417,1.7417,1.7417,800.0],["1994-08-22",1.7417,1.7417,1.6345,1.6747,24800.0],["1994-08-23",1.6345,1.7417,1.6345,1.7417,11200.0],["1994-08-24",1.6345,1.6881,1.6345,1.6345,60800.0],["1994-08-25",1.7417,1.7417,1.7417,1.7417,400.0],["1994-08-26",1.6345,1.6345,1.6345,1.6345,4000.0],["1994-08-29",1.6345,1.6479,1.6345,1.6479,20800.0],["1994-08-30",1.6479,1.6479,1.6479,1.6479,0.0],["1994-08-31",1.7417,1.7417,1.6345,1.6345,4800.0],["1994-09-01",1.6747,1.6881,1.6345,1.6814,53600.0],["1994-09-02",1.6345,1.6345,1.6345,1.6345,800.0],["1994-09-06",1.6345,1.6345,1.6345,1.6345,0.0],["1994-09-07",1.6345,1.6345,1.6345,1.6345,0.0],["1994-09-08",1.6345,1.7417,1.6345,1.7417,2800.0],["1994-09-09",1.7417,1.7417,1.7417,1.7417,400.0],["1994-09-12",1.6345,1.6747,1.6345,1.6747,19200.0],["1994-09-13",1.7417,1.7417,1.6613,1.6613,460000.0],["1994-09-14",1.6613,1.6613,1.6613,1.6613,2000.0],["1994-09-15",1.7417,1.7417,1.6613,1.6613,2800.0],["1994-09-16",1.7417,1.7417,1.6613,1.7149,49600.0],["1994-09-19",1.6613,1.7417,1.6613,1.6613,30800.0],["1994-09-20",1.7417,1.7417,1.6613,1.7417,6000.0],["1994-09-21",1.7417,1.7417,1.6613,1.6881,30400.0],["1994-09-22",1.6613,1.6881,1.6613,1.6881,4400.0],["1994-09-23",1.7685,1.7685,1.7685,1.7685,3200.0],["1994-09-26",1.7685,1.7685,1.7685,1.7685,0.0],["1994-09-27",1.7685,1.7685,1.7685,1.7685,0.0],["1994-09-28",1.6613,1.6613,1.6613,1.6613,3200.0],["1994-09-29",1.7685,1.7685,1.7685,1.7685,4000.0],["1994-09-30",1.6613,1.7685,1.6613,1.7685,33600.0],["1994-10-03",1.6613,1.7685,1.6613,1.7685,1600.0],["1994-10-04",1.6613,1.6613,1.6613,1.6613,4400.0],["1994-10-05",1.6613,1.6613,1.6613,1.6613,0.0],["1994-10-06",1.6613,1.6613,1.6613,1.6613,400.0],["1994-10-07",1.6613,1.6613,1.6613,1.6613,0.0],["1994-10-10",1.6613,1.6613,1.6613,1.6613,0.0],["1994-10-11",1.6613,1.6613,1.6613,1.6613,0.0],["1994-10-12",1.7015,1.7015,1.6613,1.6613,33200.0],["1994-10-13",1.6613,1.6613,1.6613,1.6613,400.0],["1994-10-14",1.6613,1.6613,1.6613,1.6613,1600.0],["1994-10-17",1.6732,1.7541,1.6732,1.7541,6000.0],["1994-10-18",1.6732,1.7137,1.6732,1.7137,4800.0],["1994-10-19",1.6732,1.6732,1.6732,1.6732,18000.0],["1994-10-20",1.7272,1.7272,1.6732,1.7272,46400.0],["1994-10-21",1.6462,1.6462,1.6462,1.6462,8400.0],["1994-10-24",1.6462,1.6867,1.6462,1.6867,22400.0],["1994-10-25",1.6732,1.6732,1.6732,1.6732,400.0],["1994-10-26",1.7002,1.7002,1.6867,1.7002,100400.0],["1994-10-27",1.7002,1.7002,1.7002,1.7002,0.0],["1994-10-28",1.7541,1.7541,1.6732,1.6732,1200.0],["1994-10-31",1.6462,1.6462,1.6462,1.6462,1200.0],["1994-11-01",1.6462,1.6462,1.6462,1.6462,9600.0],["1994-11-02",1.6462,1.6462,1.6462,1.6462,0.0],["1994-11-03",1.6799,1.6799,1.6462,1.6732,31600.0],["1994-11-04",1.6462,1.6462,1.6462,1.6462,6000.0],["1994-11-07",1.6462,1.7002,1.6462,1.6462,16800.0],["1994-11-08",1.6462,1.7541,1.6462,1.6462,3600.0],["1994-11-09",1.6462,1.6462,1.6462,1.6462,400.0],["1994-11-10",1.6732,1.7272,1.6732,1.7272,3200.0],["1994-11-11",1.7272,1.7272,1.6462,1.6462,3600.0],["1994-11-14",1.7272,1.7272,1.6462,1.7272,12800.0],["1994-11-15",1.7272,1.7272,1.7272,1.7272,0.0],["1994-11-16",1.7272,1.7272,1.6462,1.7204,193200.0],["1994-11-17",1.6462,1.6462,1.6462,1.6462,2000.0],["1994-11-18",1.6462,1.6462,1.6462,1.6462,1200.0],["1994-11-21",1.7272,1.7272,1.6462,1.7272,44000.0],["1994-11-22",1.7272,1.7406,1.7002,1.7002,411200.0],["1994-11-23",1.7002,1.7541,1.7002,1.7541,7200.0],["1994-11-25",1.7541,1.7541,1.7541,1.7541,0.0],["1994-11-28",1.7339,1.7339,1.7272,1.7272,9200.0],["1994-11-29",1.7002,1.7811,1.7002,1.7811,84400.0],["1994-11-30",1.7406,1.7811,1.7406,1.7811,34000.0],["1994-12-01",1.7811,1.7811,1.7811,1.7811,0.0],["1994-12-02",1.7811,1.7811,1.7811,1.7811,0.0],["1994-12-05",1.7811,1.7811,1.7811,1.7811,0.0],["1994-12-06",1.7002,1.7541,1.7002,1.7002,6400.0],["1994-12-07",1.7002,1.7002,1.7002,1.7002,800.0],["1994-12-08",1.7002,1.7204,1.7002,1.7204,47200.0],["1994-12-09",1.7541,1.7541,1.7541,1.7541,400.0],["1994-12-12",1.7002,1.7541,1.7002,1.7272,35200.0],["1994-12-13",1.7272,1.8351,1.7272,1.8351,65200.0],["1994-12-14",1.8351,1.8351,1.8351,1.8351,4000.0],["1994-12-15",1.8064,1.8351,1.8064,1.8351,60800.0],["1994-12-16",1.8621,1.8621,1.7541,1.8216,175600.0],["1994-12-19",1.8351,1.8351,1.8351,1.8351,400.0],["1994-12-20",1.8351,1.8351,1.7811,1.8351,16400.0],["1994-12-21",1.8418,1.8621,1.7811,1.8621,39600.0],["1994-12-22",1.7811,1.8621,1.7541,1.8621,13200.0],["1994-12-23",1.8621,1.8621,1.8621,1.8621,0.0],["1994-12-27",1.8081,1.8621,1.8081,1.8081,4000.0],["1994-12-28",1.8081,1.8351,1.7541,1.8351,32000.0],["1994-12-29",1.8081,1.8351,1.7541,1.8351,6800.0],["1994-12-30",1.8351,1.8351,1.8351,1.8351,38800.0],["1995-01-03",1.7541,1.8351,1.7541,1.7811,25600.0],["1995-01-04",1.8351,1.8351,1.7946,1.7946,2400.0],["1995-01-05",1.7541,1.7541,1.7541,1.7541,400.0],["1995-01-06",1.7946,1.7946,1.7541,1.7541,6000.0],["1995-01-09",1.8351,1.8351,1.7811,1.7811,6000.0],["1995-01-10",1.7541,1.7541,1.7272,1.7272,10800.0],["1995-01-11",1.7272,1.7272,1.7272,1.7272,0.0],["1995-01-12",1.7272,1.7811,1.7272,1.7811,2800.0],["1995-01-13",1.7387,1.7659,1.7252,1.7252,22000.0],["1995-01-16",1.7252,1.7523,1.7252,1.7523,29600.0],["1995-01-17",1.7116,1.7387,1.7116,1.7387,4400.0],["1995-01-18",1.7116,1.7659,1.7116,1.7659,6800.0],["1995-01-19",1.7659,1.7659,1.7659,1.7659,0.0],["1995-01-20",1.7116,1.7659,1.7116,1.7659,14400.0],["1995-01-23",1.7116,1.7387,1.7116,1.7387,2000.0],["1995-01-24",1.7523,1.7523,1.7387,1.7387,6400.0],["1995-01-25",1.7116,1.7116,1.7116,1.7116,4000.0],["1995-01-26",1.7116,1.7116,1.7116,1.7116,0.0],["1995-01-27",1.7387,1.7795,1.7387,1.7795,6400.0],["1995-01-30",1.7795,1.7795,1.7795,1.7795,0.0],["1995-01-31",1.7387,1.8202,1.7387,1.8202,28400.0],["1995-02-01",1.7523,1.7659,1.7387,1.7387,44000.0],["1995-02-02",1.7387,1.7523,1.7387,1.7523,44000.0],["1995-02-03",1.7931,1.7931,1.7116,1.7387,17200.0],["1995-02-06",1.7387,1.7387,1.7387,1.7387,0.0],["1995-02-07",1.7523,1.7523,1.7387,1.7387,7200.0],["1995-02-08",1.7116,1.7659,1.7116,1.7659,14800.0],["1995-02-09",1.7659,1.7795,1.7387,1.7795,4000.0],["1995-02-10",1.8202,1.8202,1.7931,1.7931,800.0],["1995-02-13",1.8202,1.8202,1.8202,1.8202,400.0],["1995-02-14",1.7795,1.7795,1.7387,1.7795,123600.0],["1995-02-15",1.7795,1.7795,1.7795,1.7795,0.0],["1995-02-16",1.7659,1.7659,1.7659,1.7659,43200.0],["1995-02-17",1.7387,1.8202,1.7387,1.8202,9200.0],["1995-02-21",1.7387,1.7387,1.7387,1.7387,400.0],["1995-02-22",1.7387,1.7387,1.7387,1.7387,2400.0],["1995-02-23",1.7727,1.7727,1.7727,1.7727,71600.0],["1995-02-24",1.7387,1.7387,1.7387,1.7387,400.0],["1995-02-27",1.7795,1.7795,1.7455,1.7455,105600.0],["1995-02-28",1.7455,1.8202,1.7387,1.8202,156400.0],["1995-03-01",1.7387,1.7455,1.7387,1.7387,57600.0],["1995-03-02",1.7523,1.7523,1.7523,1.7523,14400.0],["1995-03-03",1.7523,1.7523,1.7523,1.7523,0.0],["1995-03-06",1.7523,1.7523,1.7523,1.7523,0.0],["1995-03-07",1.7387,1.8067,1.7387,1.7387,9600.0],["1995-03-08",1.7387,1.7523,1.7387,1.7387,10800.0],["1995-03-09",1.7795,1.7795,1.7387,1.7795,9600.0],["1995-03-10",1.7387,1.7387,1.7387,1.7387,7600.0],["1995-03-13",1.7387,1.7387,1.5757,1.5757,114000.0],["1995-03-14",1.6029,1.6844,1.6029,1.6572,38800.0],["1995-03-15",1.6572,1.6572,1.6572,1.6572,6000.0],["1995-03-16",1.7116,1.7116,1.7116,1.7116,800.0],["1995-03-17",1.6301,1.6301,1.6301,1.6301,3600.0],["1995-03-20",1.6572,1.6844,1.6301,1.6301,58800.0],["1995-03-21",1.6301,1.6844,1.6301,1.6844,24400.0],["1995-03-22",1.6844,1.6844,1.6844,1.6844,0.0],["1995-03-23",1.6301,1.6844,1.6301,1.6844,12800.0],["1995-03-24",1.6572,1.7387,1.6572,1.7387,7600.0],["1995-03-27",1.7387,1.7387,1.7387,1.7387,0.0],["1995-03-28",1.6301,1.6301,1.6301,1.6301,800.0],["1995-03-29",1.6572,1.6844,1.6572,1.6708,186400.0],["1995-03-30",1.6572,1.6572,1.6572,1.6572,4000.0],["1995-03-31",1.6572,1.6572,1.6572,1.6572,800.0],["1995-04-03",1.6572,1.698,1.6572,1.6844,18000.0],["1995-04-04",1.7659,1.7659,1.7659,1.7659,4800.0],["1995-04-05",1.6844,1.7523,1.6844,1.7523,16400.0],["1995-04-06",1.6844,1.8202,1.6844,1.7659,46000.0],["1995-04-07",1.7931,1.7931,1.7931,1.7931,3600.0],["1995-04-10",1.8474,1.8882,1.7931,1.8746,49600.0],["1995-04-11",1.8474,1.8882,1.8474,1.8882,102800.0],["1995-04-12",1.8474,1.8474,1.8474,1.8474,18000.0],["1995-04-13",1.9153,1.9153,1.9153,1.9153,1200.0],["1995-04-17",1.8605,1.8879,1.8195,1.8332,27200.0],["1995-04-18",1.7511,1.8058,1.7237,1.8058,25600.0],["1995-04-19",1.8058,1.8058,1.8058,1.8058,2000.0],["1995-04-20",1.8058,1.8058,1.8058,1.8058,0.0],["1995-04-21",1.7237,1.7511,1.7237,1.7237,51600.0],["1995-04-24",1.7237,1.7237,1.7237,1.7237,0.0],["1995-04-25",1.7237,1.7237,1.7237,1.7237,2400.0],["1995-04-26",1.7237,1.7237,1.7237,1.7237,0.0],["1995-04-27",1.7237,1.7237,1.6964,1.6964,14400.0],["1995-04-28",1.7511,1.7511,1.6964,1.7101,21200.0],["1995-05-01",1.6964,1.7511,1.6964,1.7374,94000.0],["1995-05-02",1.7785,1.7785,1.7237,1.7237,12400.0],["1995-05-03",1.6964,1.6964,1.6964,1.6964,8000.0],["1995-05-04",1.6964,1.6964,1.6964,1.6964,11200.0],["1995-05-05",1.6964,1.7374,1.6964,1.7374,14800.0],["1995-05-08",1.6964,1.7785,1.6964,1.7785,5600.0],["1995-05-09",1.7785,1.7785,1.6964,1.6964,1200.0],["1995-05-10",1.6964,1.6964,1.6964,1.6964,7200.0],["1995-05-11",1.7716,1.7785,1.7716,1.7785,4000.0],["1995-05-12",1.7237,1.7785,1.7237,1.7785,14000.0],["1995-05-15",1.7374,1.7511,1.7374,1.7374,18400.0],["1995-05-16",1.7374,1.7785,1.7374,1.7511,58800.0],["1995-05-17",1.7511,1.8058,1.7511,1.8058,2800.0],["1995-05-18",1.7511,1.7921,1.7511,1.7785,247600.0],["1995-05-19",1.7511,1.8332,1.7511,1.7785,70000.0],["1995-05-22",1.8332,1.8332,1.7511,1.7785,82000.0],["1995-05-23",1.7511,1.7921,1.7511,1.7921,51600.0],["1995-05-24",1.7511,1.7785,1.7511,1.7785,3600.0],["1995-05-25",1.7511,1.7511,1.7511,1.7511,800.0],["1995-05-26",1.7511,1.7511,1.7511,1.7511,0.0],["1995-05-30",1.7511,1.7511,1.7511,1.7511,400.0],["1995-05-31",1.7511,1.8195,1.7511,1.8058,44400.0],["1995-06-01",1.8058,1.8058,1.8058,1.8058,0.0],["1995-06-02",1.7785,1.8332,1.7785,1.7785,12800.0],["1995-06-05",1.7785,1.7785,1.7785,1.7785,400.0],["1995-06-06",1.7785,1.7785,1.7785,1.7785,10400.0],["1995-06-07",1.8332,1.8605,1.7785,1.7785,301200.0],["1995-06-08",1.8605,1.8605,1.7921,1.8605,20000.0],["1995-06-09",1.8058,1.8605,1.8058,1.8605,49200.0],["1995-06-12",1.8605,1.8605,1.8332,1.8469,22400.0],["1995-06-13",1.8332,1.9153,1.8332,1.8332,2800.0],["1995-06-14",1.8332,1.9153,1.8332,1.8605,76400.0],["1995-06-15",1.8332,1.8605,1.8332,1.8605,5200.0],["1995-06-16",1.9153,1.9153,1.9153,1.9153,400.0],["1995-06-19",1.8332,1.8332,1.8332,1.8332,800.0],["1995-06-20",1.8605,1.9016,1.8332,1.8605,82000.0],["1995-06-21",1.8879,1.9016,1.8332,1.8332,44800.0],["1995-06-22",1.8742,1.8742,1.8742,1.8742,1600.0],["1995-06-23",1.8332,1.8332,1.8332,1.8332,400.0],["1995-06-26",1.8332,1.8332,1.8332,1.8332,0.0],["1995-06-27",1.8332,1.8332,1.8332,1.8332,20000.0],["1995-06-28",1.8332,1.8332,1.8332,1.8332,800.0],["1995-06-29",1.8742,1.8742,1.8332,1.8605,52400.0],["1995-06-30",1.9153,1.9153,1.8332,1.9153,5600.0],["1995-07-03",1.8332,1.8742,1.8332,1.8332,17600.0],["1995-07-05",1.8605,1.8742,1.8605,1.8742,35200.0],["1995-07-06",1.9153,1.9153,1.8605,1.8605,195600.0],["1995-07-07",1.8605,1.8605,1.8605,1.8605,0.0],["1995-07-10",1.8332,1.8332,1.8332,1.8332,5200.0],["1995-07-11",1.8332,1.8879,1.8332,1.8879,516400.0],["1995-07-12",1.8332,1.8879,1.8332,1.8605,42400.0],["1995-07-13",1.8738,1.9082,1.8738,1.9082,228400.0],["1995-07-14",1.9013,1.9289,1.8738,1.8876,452000.0],["1995-07-17",1.9289,1.9289,1.9013,1.9013,56400.0],["1995-07-18",1.8738,1.9013,1.8738,1.9013,29600.0],["1995-07-19",1.8738,1.9013,1.8738,1.8876,140800.0],["1995-07-20",1.8738,1.8944,1.8738,1.8876,219200.0],["1995-07-21",1.8876,1.8876,1.8876,1.8876,0.0],["1995-07-24",1.8738,1.9289,1.8738,1.9151,247600.0],["1995-07-25",1.8876,1.9013,1.8738,1.8738,20000.0],["1995-07-26",1.8738,1.9289,1.8738,1.8738,2000.0],["1995-07-27",1.8738,1.9289,1.8738,1.9151,9200.0],["1995-07-28",1.9151,1.9151,1.9151,1.9151,0.0],["1995-07-31",1.8876,1.8876,1.8876,1.8876,8800.0],["1995-08-01",1.8807,1.9289,1.8738,1.8738,28000.0],["1995-08-02",1.8738,1.8738,1.8738,1.8738,6400.0],["1995-08-03",1.9013,1.9013,1.9013,1.9013,21200.0],["1995-08-04",1.8738,1.9289,1.8738,1.9289,5200.0],["1995-08-07",1.8738,1.8738,1.8738,1.8738,400.0],["1995-08-08",1.8738,1.8738,1.8738,1.8738,800.0],["1995-08-09",1.8738,1.8876,1.8187,1.8187,44800.0],["1995-08-10",1.8462,1.8462,1.8462,1.8462,19200.0],["1995-08-11",1.8462,1.8462,1.8462,1.8462,0.0],["1995-08-14",1.8462,1.9289,1.8462,1.9289,11600.0],["1995-08-15",1.9289,1.9289,1.9289,1.9289,0.0],["1995-08-16",1.9289,1.9289,1.9289,1.9289,0.0],["1995-08-17",1.8462,1.8738,1.8462,1.8462,232400.0],["1995-08-18",1.8462,1.8462,1.8462,1.8462,0.0],["1995-08-21",1.8462,1.9289,1.8462,1.9289,8000.0],["1995-08-22",1.86,1.8876,1.8462,1.8876,174400.0],["1995-08-23",1.8187,1.8187,1.8187,1.8187,5200.0],["1995-08-24",1.86,1.9013,1.8187,1.86,10800.0],["1995-08-25",1.8187,1.8462,1.8187,1.8462,4000.0],["1995-08-28",1.86,1.8738,1.8462,1.8738,81200.0],["1995-08-29",1.8738,1.8738,1.8738,1.8738,0.0],["1995-08-30",1.8187,1.8187,1.8187,1.8187,800.0],["1995-08-31",1.8462,1.9013,1.8462,1.8738,152400.0],["1995-09-01",1.8738,1.8738,1.8738,1.8738,2800.0],["1995-09-05",1.8876,1.9289,1.8738,1.9289,20800.0],["1995-09-06",1.9289,1.984,1.9013,1.9289,51600.0],["1995-09-07",1.9289,1.9289,1.9289,1.9289,0.0],["1995-09-08",1.9289,2.0529,1.9289,2.0116,35600.0],["1995-09-11",2.0942,2.0942,2.0529,2.0529,2400.0],["1995-09-12",2.0529,2.0529,2.0529,2.0529,0.0],["1995-09-13",2.0391,2.0391,1.9564,2.0116,375600.0],["1995-09-14",1.9564,2.0391,1.9564,2.0391,6800.0],["1995-09-15",1.9564,2.0391,1.9564,2.0391,6000.0],["1995-09-18",1.9564,1.984,1.9564,1.9702,25200.0],["1995-09-19",1.9564,1.9978,1.9564,1.984,20000.0],["1995-09-20",2.0391,2.0391,1.9978,1.9978,24400.0],["1995-09-21",1.9564,1.9564,1.9564,1.9564,800.0],["1995-09-22",1.9564,1.9564,1.9564,1.9564,0.0],["1995-09-25",1.984,1.984,1.984,1.984,400.0],["1995-09-26",1.9289,1.9289,1.9289,1.9289,1600.0],["1995-09-27",1.9289,1.9427,1.9289,1.9427,59200.0],["1995-09-28",1.9289,2.0322,1.9289,1.9289,12000.0],["1995-09-29",1.9289,1.9289,1.9289,1.9289,400.0],["1995-10-02",2.0116,2.0253,1.984,2.0253,32800.0],["1995-10-03",2.0116,2.0116,1.984,1.984,10400.0],["1995-10-04",1.984,1.984,1.984,1.984,0.0],["1995-10-05",1.9289,1.984,1.9289,1.984,9200.0],["1995-10-06",1.9289,2.0391,1.9289,2.0391,1200.0],["1995-10-09",1.9289,2.0391,1.9289,1.984,5600.0],["1995-10-10",2.0391,2.0391,1.9289,2.0391,1200.0],["1995-10-11",1.9289,2.0391,1.9289,2.0391,800.0],["1995-10-12",2.0391,2.0391,2.0391,2.0391,0.0],["1995-10-13",2.0524,2.0524,2.0524,2.0524,0.0],["1995-10-16",1.9692,1.997,1.9692,1.997,30400.0],["1995-10-17",1.9692,1.997,1.9692,1.9692,11600.0],["1995-10-18",1.997,2.0247,1.997,2.0247,58000.0],["1995-10-19",1.997,1.997,1.997,1.997,6400.0],["1995-10-20",1.997,1.997,1.997,1.997,0.0],["1995-10-23",1.9692,2.0524,1.9692,2.0524,2400.0],["1995-10-24",1.9692,1.997,1.9692,1.9692,28400.0],["1995-10-25",1.9415,1.9831,1.9415,1.9623,18000.0],["1995-10-26",1.9623,1.9623,1.9623,1.9623,0.0],["1995-10-27",1.9415,1.9415,1.9415,1.9415,2800.0],["1995-10-30",2.0524,2.0524,2.0524,2.0524,1200.0],["1995-10-31",1.9415,1.9415,1.9415,1.9415,800.0],["1995-11-01",1.9415,1.997,1.9415,1.997,800.0],["1995-11-02",1.997,1.997,1.997,1.997,0.0],["1995-11-03",2.0386,2.0386,2.0316,2.0316,8800.0],["1995-11-06",2.0316,2.0316,2.0316,2.0316,0.0],["1995-11-07",1.997,1.997,1.997,1.997,1200.0],["1995-11-08",2.0247,2.0247,1.9692,1.9692,40000.0],["1995-11-09",1.9692,1.9692,1.9692,1.9692,0.0],["1995-11-10",2.0524,2.0524,1.997,1.997,4400.0],["1995-11-13",1.9415,1.9692,1.9415,1.9692,4400.0],["1995-11-14",1.997,2.0108,1.9692,2.0108,72800.0],["1995-11-15",2.0108,2.0108,1.9692,1.9692,79600.0],["1995-11-16",1.9692,2.0524,1.9692,2.0247,17600.0],["1995-11-17",2.0247,2.0247,1.997,1.997,16000.0],["1995-11-20",1.997,1.997,1.997,1.997,8400.0],["1995-11-21",2.0802,2.0802,2.0247,2.0247,4000.0],["1995-11-22",2.0247,2.0247,2.0247,2.0247,0.0],["1995-11-24",2.0247,2.0247,2.0247,2.0247,0.0],["1995-11-27",1.997,1.997,1.997,1.997,11600.0],["1995-11-28",2.0247,2.0247,1.997,1.997,15200.0],["1995-11-29",1.997,1.997,1.997,1.997,4400.0],["1995-11-30",1.997,1.997,1.997,1.997,4000.0],["1995-12-01",1.997,2.0247,1.997,1.997,25200.0],["1995-12-04",2.0802,2.0802,2.0386,2.0386,3200.0],["1995-12-05",2.0802,2.0802,1.997,1.997,46000.0],["1995-12-06",2.0386,2.0386,2.0386,2.0386,42400.0],["1995-12-07",1.997,2.0386,1.997,1.997,10400.0],["1995-12-08",2.0247,2.0247,2.0247,2.0247,2400.0],["1995-12-11",2.0386,2.0386,2.0247,2.0247,28000.0],["1995-12-12",1.997,1.997,1.997,1.997,1600.0],["1995-12-13",1.997,1.997,1.997,1.997,12000.0],["1995-12-14",2.0802,2.0802,1.997,2.0802,143600.0],["1995-12-15",2.0802,2.1079,2.0247,2.0663,61600.0],["1995-12-18",2.0802,2.0802,2.0524,2.0524,40400.0],["1995-12-19",2.0524,2.0802,2.0524,2.0594,146000.0],["1995-12-20",2.0663,2.1079,2.0524,2.0802,48400.0],["1995-12-21",2.1079,2.1079,2.0524,2.0524,3600.0],["1995-12-22",2.1634,2.1634,2.0524,2.1079,4400.0],["1995-12-26",2.1079,2.1634,2.0524,2.1634,4000.0],["1995-12-27",2.0524,2.1079,2.0524,2.1079,8400.0],["1995-12-28",2.1634,2.1634,2.0524,2.1079,4400.0],["1995-12-29",2.1079,2.1079,2.1079,2.1079,800.0],["1996-01-02",2.0524,2.0524,2.0524,2.0524,2000.0],["1996-01-03",2.0524,2.0524,2.0524,2.0524,400.0],["1996-01-04",2.0524,2.0524,2.0524,2.0524,800.0],["1996-01-05",2.1634,2.1634,2.094,2.1634,5200.0],["1996-01-08",2.0524,2.0524,2.0524,2.0524,8000.0],["1996-01-09",2.0524,2.0524,2.0524,2.0524,5200.0],["1996-01-10",2.0524,2.1356,2.0524,2.0524,124400.0],["1996-01-11",2.0663,2.0802,2.0594,2.0594,6400.0],["1996-01-12",2.0658,2.0797,2.0099,2.0099,139200.0],["1996-01-15",1.996,2.0099,1.982,1.982,121600.0],["1996-01-16",1.982,2.0256,1.982,2.0256,63200.0],["1996-01-17",1.982,2.0658,1.982,2.0379,33600.0],["1996-01-18",1.982,1.982,1.982,1.982,4000.0],["1996-01-19",2.0379,2.0379,2.0379,2.0379,8000.0],["1996-01-22",2.0099,2.0379,1.982,2.0379,52000.0],["1996-01-23",1.982,1.982,1.982,1.982,2400.0],["1996-01-24",2.0379,2.0937,1.982,2.0937,82400.0],["1996-01-25",2.0937,2.0937,2.0937,2.0937,0.0],["1996-01-26",2.0099,2.0658,2.0099,2.0658,4400.0],["1996-01-29",2.0658,2.0658,2.0658,2.0658,0.0],["1996-01-30",2.0379,2.0379,2.0239,2.0379,18000.0],["1996-01-31",2.0379,2.0379,2.0379,2.0379,0.0],["1996-02-01",2.0379,2.0658,2.0099,2.0099,12800.0],["1996-02-02",2.0099,2.0099,2.0099,2.0099,1200.0],["1996-02-05",2.0099,2.1216,2.0099,2.1216,1600.0],["1996-02-06",2.1216,2.1216,2.1216,2.1216,0.0],["1996-02-07",2.1216,2.1216,2.1216,2.1216,0.0],["1996-02-08",2.0099,2.0658,2.0099,2.0099,3200.0],["1996-02-09",2.0099,2.0658,2.0099,2.0099,6000.0],["1996-02-12",2.0099,2.0937,2.0099,2.0658,4400.0],["1996-02-13",2.0099,2.0099,2.0099,2.0099,1200.0],["1996-02-14",2.0658,2.0658,2.0099,2.0099,53600.0],["1996-02-15",2.0099,2.0099,2.0099,2.0099,6000.0],["1996-02-16",2.0099,2.0797,2.0099,2.0518,31200.0],["1996-02-20",2.0099,2.0099,2.0099,2.0099,1600.0],["1996-02-21",2.0099,2.0099,2.0099,2.0099,400.0],["1996-02-22",2.0099,2.0099,2.0099,2.0099,0.0],["1996-02-23",2.0099,2.0099,2.0099,2.0099,2000.0],["1996-02-26",2.0379,2.1495,2.0379,2.0937,46400.0],["1996-02-27",2.1216,2.1495,2.0937,2.0937,119600.0],["1996-02-28",2.0379,2.0937,2.0099,2.0099,23200.0],["1996-02-29",2.0099,2.0658,2.0099,2.0658,13600.0],["1996-03-01",2.0379,2.0379,2.0099,2.0379,27200.0],["1996-03-04",2.0099,2.0937,2.0099,2.0099,18000.0],["1996-03-05",2.0658,2.1635,2.0658,2.1495,134800.0],["1996-03-06",2.1495,2.1495,2.1495,2.1495,4000.0],["1996-03-07",2.1774,2.1774,2.1356,2.1356,6400.0],["1996-03-08",2.1356,2.1495,2.1216,2.1216,406800.0],["1996-03-11",2.0658,2.1077,2.0658,2.0658,20800.0],["1996-03-12",2.0658,2.1076,2.0658,2.1076,174000.0],["1996-03-13",2.1077,2.1077,2.1007,2.1007,98800.0],["1996-03-14",2.1495,2.1774,2.0937,2.1495,192000.0],["1996-03-15",2.1216,2.1495,2.1216,2.1216,23600.0],["1996-03-18",2.1635,2.1774,2.1635,2.1774,20400.0],["1996-03-19",2.1774,2.1774,2.1495,2.1495,6400.0],["1996-03-20",2.1495,2.1495,2.1495,2.1495,9200.0],["1996-03-21",2.1495,2.1774,2.1495,2.1495,247200.0],["1996-03-22",2.1495,2.1495,2.1216,2.1216,16800.0],["1996-03-25",2.0658,2.1495,2.0658,2.0937,63200.0],["1996-03-26",2.0658,2.1216,2.0658,2.1216,19600.0],["1996-03-27",2.0937,2.1425,2.0937,2.1425,211600.0],["1996-03-28",2.1705,2.1774,2.1705,2.1774,16000.0],["1996-03-29",2.2333,2.2333,2.1495,2.1495,139200.0],["1996-04-01",2.2054,2.2054,2.1495,2.2054,367200.0],["1996-04-02",2.2193,2.2472,2.1774,2.2333,60000.0],["1996-04-03",2.1774,2.2472,2.1774,2.1774,34000.0],["1996-04-04",2.1774,2.2612,2.1774,2.2472,36800.0],["1996-04-08",2.1774,2.2612,2.1774,2.2333,48800.0],["1996-04-09",2.2054,2.317,2.2054,2.2891,311200.0],["1996-04-10",2.3449,2.3449,2.2612,2.3449,208000.0],["1996-04-11",2.3449,2.3449,2.2333,2.317,559600.0],["1996-04-12",2.317,2.317,2.317,2.317,8800.0],["1996-04-15",2.3449,2.3449,2.3449,2.3449,400.0],["1996-04-16",2.2891,2.3449,2.2891,2.3449,58800.0],["1996-04-17",2.2891,2.3449,2.2891,2.3449,63600.0],["1996-04-18",2.2904,2.3607,2.2904,2.3607,11200.0],["1996-04-19",2.3607,2.3607,2.2904,2.3607,62400.0],["1996-04-22",2.3466,2.3607,2.3045,2.3607,38800.0],["1996-04-23",2.2904,2.2904,2.2904,2.2904,20400.0],["1996-04-24",2.2904,2.3607,2.2904,2.2904,109600.0],["1996-04-25",2.3466,2.3466,2.2904,2.3466,36400.0],["1996-04-26",2.2904,2.3888,2.2904,2.3607,12800.0],["1996-04-29",2.3045,2.3607,2.3045,2.3607,16000.0],["1996-04-30",2.3607,2.3607,2.2904,2.2904,51600.0],["1996-05-01",2.2904,2.3607,2.2904,2.3466,36000.0],["1996-05-02",2.2904,2.3607,2.2904,2.3607,8400.0],["1996-05-03",2.3607,2.3607,2.2904,2.3607,43200.0],["1996-05-06",2.2904,2.3326,2.2904,2.3326,16000.0],["1996-05-07",2.2904,2.3747,2.2904,2.2904,101600.0],["1996-05-08",2.2764,2.2764,2.2764,2.2764,2000.0],["1996-05-09",2.3326,2.3466,2.2904,2.3466,74400.0],["1996-05-10",2.3607,2.3607,2.3607,2.3607,3600.0],["1996-05-13",2.3607,2.3607,2.3607,2.3607,0.0],["1996-05-14",2.2904,2.2904,2.2904,2.2904,20400.0],["1996-05-15",2.2904,2.2904,2.2904,2.2904,0.0],["1996-05-16",2.3326,2.3326,2.3185,2.3185,8400.0],["1996-05-17",2.2904,2.3607,2.2904,2.3607,6400.0],["1996-05-20",2.2904,2.3185,2.2904,2.3185,5600.0],["1996-05-21",2.3045,2.3185,2.2904,2.2904,274000.0],["1996-05-22",2.3045,2.3045,2.3045,2.3045,8000.0],["1996-05-23",2.2904,2.3747,2.2904,2.3326,17600.0],["1996-05-24",2.3326,2.3326,2.3326,2.3326,0.0],["1996-05-28",2.3326,2.3326,2.3326,2.3326,2400.0],["1996-05-29",2.2904,2.3607,2.2904,2.3607,16400.0],["1996-05-30",2.2904,2.3607,2.2904,2.2904,24400.0],["1996-05-31",2.3466,2.3607,2.3466,2.3607,2400.0],["1996-06-03",2.3607,2.3607,2.3607,2.3607,0.0],["1996-06-04",2.3466,2.3466,2.2483,2.2483,9600.0],["1996-06-05",2.2904,2.2974,2.2904,2.2974,6800.0],["1996-06-06",2.3607,2.3607,2.2904,2.2904,12400.0],["1996-06-07",2.2483,2.3326,2.2483,2.3326,16800.0],["1996-06-10",2.3185,2.3185,2.3185,2.3185,2000.0],["1996-06-11",2.3045,2.3045,2.2623,2.2623,8000.0],["1996-06-12",2.3326,2.459,2.2904,2.459,84800.0],["1996-06-13",2.445,2.445,2.3888,2.3888,28400.0],["1996-06-14",2.3888,2.3888,2.3888,2.3888,0.0],["1996-06-17",2.445,2.445,2.3888,2.4309,17200.0],["1996-06-18",2.4028,2.445,2.3888,2.445,152400.0],["1996-06-19",2.3888,2.459,2.3888,2.4309,32800.0],["1996-06-20",2.3888,2.4731,2.2623,2.2623,61200.0],["1996-06-21",2.3045,2.3045,2.2202,2.2483,18800.0],["1996-06-24",2.3045,2.3045,2.3045,2.3045,1200.0],["1996-06-25",2.3607,2.3607,2.3045,2.3378,29600.0],["1996-06-26",2.3466,2.3607,2.2904,2.3607,22800.0],["1996-06-27",2.3185,2.3888,2.3185,2.3888,4800.0],["1996-06-28",2.3466,2.5293,2.3466,2.5293,50400.0],["1996-07-01",2.5293,2.5293,2.4731,2.4731,5600.0],["1996-07-02",2.5293,2.5293,2.445,2.445,52400.0],["1996-07-03",2.4169,2.4169,2.3607,2.3888,13200.0],["1996-07-05",2.3888,2.3888,2.3888,2.3888,0.0],["1996-07-08",2.3888,2.3888,2.3888,2.3888,4400.0],["1996-07-09",2.3888,2.3888,2.2202,2.2202,92400.0],["1996-07-10",2.2483,2.2483,2.0796,2.2483,145600.0],["1996-07-11",2.2641,2.2641,1.8962,1.8962,70000.0],["1996-07-12",2.1509,2.2358,2.1509,2.2358,21200.0],["1996-07-15",2.2641,2.3207,2.0943,2.1509,30000.0],["1996-07-16",2.2217,2.2217,2.2217,2.2217,400.0],["1996-07-17",2.1509,2.3207,2.0943,2.3207,23200.0],["1996-07-18",2.1509,2.1792,2.1509,2.1651,35600.0],["1996-07-19",2.1509,2.1509,2.1509,2.1509,800.0],["1996-07-22",2.1509,2.1651,2.1509,2.1651,8000.0],["1996-07-23",2.1792,2.1792,2.1792,2.1792,3200.0],["1996-07-24",2.1792,2.2358,2.1509,2.2358,16400.0],["1996-07-25",2.2924,2.3207,2.2358,2.3207,9200.0],["1996-07-26",2.4339,2.4339,2.4339,2.4339,800.0],["1996-07-29",2.4622,2.4622,2.4622,2.4622,400.0],["1996-07-30",2.4905,2.4905,2.4905,2.4905,2800.0],["1996-07-31",2.6037,2.6037,2.4056,2.6037,20400.0],["1996-08-01",2.6037,2.6037,2.4056,2.4056,5200.0],["1996-08-02",2.4339,2.5047,2.4339,2.5047,92400.0],["1996-08-05",2.632,2.7169,2.4905,2.7169,123600.0],["1996-08-06",2.8301,2.9433,2.7169,2.9433,45600.0],["1996-08-07",2.9433,2.9433,2.816,2.8301,32800.0],["1996-08-08",2.7452,2.8867,2.7452,2.8018,13600.0],["1996-08-09",2.8301,2.8301,2.8301,2.8301,2000.0],["1996-08-12",2.8018,2.9433,2.8018,2.8301,5200.0],["1996-08-13",2.8018,2.9433,2.8018,2.8018,66400.0],["1996-08-14",2.8867,2.8867,2.8018,2.8726,31200.0],["1996-08-15",2.8867,2.8867,2.6886,2.7169,118800.0],["1996-08-16",2.8018,2.8867,2.7169,2.7735,627200.0],["1996-08-19",2.7311,2.7452,2.7311,2.7452,200000.0],["1996-08-20",2.6886,2.6886,2.6886,2.6886,400.0],["1996-08-21",2.7735,2.8301,2.7735,2.8301,6000.0],["1996-08-22",2.8867,2.8867,2.7169,2.8231,19200.0],["1996-08-23",2.8018,2.8301,2.7169,2.8301,312400.0],["1996-08-26",2.8018,2.8301,2.8018,2.8301,2800.0],["1996-08-27",2.8867,2.8867,2.7735,2.7735,3600.0],["1996-08-28",2.8443,2.8443,2.8443,2.8443,1200.0],["1996-08-29",2.7594,2.7594,2.7594,2.7594,8000.0],["1996-08-30",2.7169,2.8584,2.7169,2.8584,11600.0],["1996-09-03",2.8867,2.8867,2.7169,2.8301,7200.0],["1996-09-04",2.8301,2.8867,2.8301,2.8301,18000.0],["1996-09-05",2.7877,2.7877,2.7877,2.7877,400.0],["1996-09-06",2.8018,2.9433,2.8018,2.8867,11600.0],["1996-09-09",2.8018,2.9716,2.8018,2.9716,140000.0],["1996-09-10",2.8584,2.9999,2.8584,2.9999,43200.0],["1996-09-11",2.915,2.9858,2.915,2.9716,50400.0],["1996-09-12",2.9858,3.0141,2.9433,2.9716,388400.0],["1996-09-13",3.0141,3.0141,3.0141,3.0141,400.0],["1996-09-16",3.0848,3.0848,2.9433,2.9433,5600.0],["1996-09-17",3.0282,3.0282,2.9433,2.9433,13600.0],["1996-09-18",3.0282,3.0282,2.8867,2.9646,50800.0],["1996-09-19",2.8584,2.8584,2.8584,2.8584,12800.0],["1996-09-20",2.8584,2.9292,2.8584,2.9292,32000.0],["1996-09-23",2.9292,2.9858,2.9292,2.9858,2400.0],["1996-09-24",2.8867,2.8867,2.8867,2.8867,400.0],["1996-09-25",2.8584,2.8584,2.8584,2.8584,400.0],["1996-09-26",2.9999,2.9999,2.8584,2.9999,88400.0],["1996-09-27",2.9433,2.9787,2.9433,2.9433,54000.0],["1996-09-30",2.9433,3.0282,2.915,2.9433,65200.0],["1996-10-01",2.9575,2.9716,2.8584,2.9433,313200.0],["1996-10-02",2.9433,2.9716,2.8726,2.9716,55200.0],["1996-10-03",2.9433,2.9433,2.8867,2.9433,23200.0],["1996-10-04",2.9433,2.9433,2.8372,2.8372,12000.0],["1996-10-07",2.8867,2.8867,2.8301,2.8301,15200.0],["1996-10-08",2.8584,2.8584,2.8301,2.8301,5600.0],["1996-10-09",2.8301,2.9716,2.8301,2.9716,800.0],["1996-10-10",2.9716,2.9716,2.9009,2.9716,4800.0],["1996-10-11",2.9716,2.9716,2.9716,2.9716,0.0],["1996-10-14",2.9716,2.9716,2.915,2.915,800.0],["1996-10-15",2.8883,2.9025,2.8172,2.8314,22400.0],["1996-10-16",2.9879,2.9879,2.8456,2.8883,15200.0],["1996-10-17",2.8172,2.8883,2.8172,2.8883,9200.0],["1996-10-18",2.8883,2.8883,2.8883,2.8883,0.0],["1996-10-21",2.8883,2.8883,2.8883,2.8883,0.0],["1996-10-22",2.8172,2.9879,2.8172,2.931,2400.0],["1996-10-23",2.931,2.931,2.931,2.931,0.0],["1996-10-24",2.931,2.931,2.931,2.931,0.0],["1996-10-25",2.931,2.931,2.931,2.931,0.0],["1996-10-28",2.931,2.931,2.931,2.931,0.0],["1996-10-29",2.9879,2.9879,2.6749,2.8456,315600.0],["1996-10-30",2.7602,2.7602,2.7033,2.7033,92800.0],["1996-10-31",2.8456,2.8456,2.7033,2.7033,6800.0],["1996-11-01",2.7033,2.8314,2.7033,2.8314,133600.0],["1996-11-04",2.8314,2.9025,2.7602,2.9025,39600.0],["1996-11-05",2.8172,2.8741,2.7745,2.8598,128400.0],["1996-11-06",2.931,2.931,2.8314,2.8598,26000.0],["1996-11-07",2.8598,2.8598,2.7887,2.7887,127600.0],["1996-11-08",2.8456,3.0448,2.8456,3.0448,77200.0],["1996-11-11",3.0733,3.0733,2.9737,2.9737,16400.0],["1996-11-12",2.9737,2.9737,2.9737,2.9737,0.0],["1996-11-13",2.8741,3.0163,2.8741,2.931,11600.0],["1996-11-14",2.9594,2.9594,2.9594,2.9594,1600.0],["1996-11-15",2.9594,2.9594,2.9594,2.9594,400.0],["1996-11-18",2.9737,2.9737,2.9737,2.9737,400.0],["1996-11-19",2.9737,2.9737,2.9737,2.9737,0.0],["1996-11-20",2.8741,3.0448,2.8741,2.9594,1200.0],["1996-11-21",2.9737,2.9737,2.9737,2.9737,1600.0],["1996-11-22",2.9594,2.9594,2.8741,2.9594,3200.0],["1996-11-25",2.8741,2.9594,2.8741,2.8741,10400.0],["1996-11-26",2.9025,2.9025,2.9025,2.9025,2400.0],["1996-11-27",2.9025,2.9025,2.9025,2.9025,1600.0],["1996-11-29",2.9025,2.9594,2.8598,2.8598,3600.0],["1996-12-02",2.9025,2.9025,2.8172,2.9025,4000.0],["1996-12-03",2.931,2.931,2.9167,2.9167,4800.0],["1996-12-04",2.9167,2.931,2.8456,2.8741,6800.0],["1996-12-05",2.8741,2.9452,2.8741,2.9452,9600.0],["1996-12-06",2.7602,2.8741,2.6749,2.8741,66400.0],["1996-12-09",2.8741,2.8883,2.8172,2.8883,82800.0],["1996-12-10",2.931,2.9594,2.931,2.9594,1600.0],["1996-12-11",2.7887,2.8741,2.7887,2.8741,5600.0],["1996-12-12",2.8456,2.931,2.8456,2.931,12000.0],["1996-12-13",2.8883,2.9025,2.8456,2.8456,24000.0],["1996-12-16",2.8456,2.8456,2.7887,2.7958,20400.0],["1996-12-17",2.8741,2.8741,2.7389,2.8172,8400.0],["1996-12-18",2.8172,2.8172,2.8172,2.8172,0.0],["1996-12-19",2.8456,2.8456,2.7887,2.7887,2000.0],["1996-12-20",2.9025,2.9025,2.9025,2.9025,3200.0],["1996-12-23",2.9594,2.9594,2.9025,2.9523,19200.0],["1996-12-24",2.9523,2.9523,2.9523,2.9523,0.0],["1996-12-26",2.8172,2.9594,2.8172,2.8456,14000.0],["1996-12-27",2.8883,2.9594,2.8598,2.8598,2000.0],["1996-12-30",2.9594,2.9594,2.8456,2.9167,6400.0],["1996-12-31",2.9167,2.931,2.8172,2.931,46400.0],["1997-01-02",2.8172,2.9594,2.8172,2.9594,12000.0],["1997-01-03",2.9879,2.9879,2.8172,2.931,22400.0],["1997-01-06",2.8456,2.9167,2.8456,2.9167,1600.0],["1997-01-07",2.9025,2.9025,2.8598,2.8598,800.0],["1997-01-08",2.8456,2.8456,2.8456,2.8456,2000.0],["1997-01-09",2.8456,2.8598,2.8456,2.8598,8800.0],["1997-01-10",2.9594,2.9594,2.8456,2.8456,4000.0],["1997-01-13",2.8456,2.8456,2.8172,2.8172,1200.0],["1997-01-14",2.8172,2.9594,2.8172,2.8598,14800.0],["1997-01-15",2.8616,2.8616,2.8616,2.8616,800.0],["1997-01-16",2.976,3.0046,2.8902,2.976,23200.0],["1997-01-17",2.8616,2.9188,2.8043,2.9188,39600.0],["1997-01-20",2.9689,2.9689,2.9689,2.9689,1200.0],["1997-01-21",3.0332,3.0332,2.8902,2.8902,6800.0],["1997-01-22",3.0332,3.1191,2.976,2.976,50000.0],["1997-01-23",3.0332,3.0905,3.0189,3.0332,36000.0],["1997-01-24",3.0046,3.0046,3.0046,3.0046,1600.0],["1997-01-27",2.9474,2.9474,2.9474,2.9474,2800.0],["1997-01-28",2.9474,3.1191,2.9474,2.976,71600.0],["1997-01-29",2.976,2.976,2.976,2.976,0.0],["1997-01-30",2.9188,3.0332,2.9188,2.976,24000.0],["1997-01-31",2.976,3.0762,2.976,3.0762,38400.0],["1997-02-03",3.1763,3.1763,3.0905,3.0905,14800.0],["1997-02-04",3.0905,3.1477,3.0905,3.1477,5200.0],["1997-02-05",3.0619,3.2049,3.0332,3.0905,30400.0],["1997-02-06",3.0905,3.0905,3.0905,3.0905,0.0],["1997-02-07",3.1477,3.1477,3.0046,3.0332,3200.0],["1997-02-10",3.0118,3.0118,3.0118,3.0118,360000.0],["1997-02-11",3.0046,3.1763,3.0046,3.1763,1200.0],["1997-02-12",3.0046,3.0046,3.0046,3.0046,10400.0],["1997-02-13",3.1763,3.1763,3.0046,3.0619,4400.0],["1997-02-14",3.1763,3.1763,2.976,3.0619,23200.0],["1997-02-18",3.0332,3.0905,3.0046,3.0905,22800.0],["1997-02-19",3.0046,3.1477,3.0046,3.1477,6800.0],["1997-02-20",3.0332,3.2049,3.0332,3.0619,29200.0],["1997-02-21",3.0046,3.0332,3.0046,3.0332,22800.0],["1997-02-24",3.0905,3.2622,3.0046,3.1763,28400.0],["1997-02-25",3.3194,3.3194,3.0905,3.0905,20000.0],["1997-02-26",3.0332,3.1191,3.0332,3.1191,11600.0],["1997-02-27",3.0619,3.1477,3.0619,3.0905,55200.0],["1997-02-28",3.1763,3.1763,3.0046,3.0762,37600.0],["1997-03-03",3.0762,3.1763,3.0762,3.1763,33600.0],["1997-03-04",3.1763,3.1763,3.1763,3.1763,0.0],["1997-03-05",3.2049,3.2049,3.0905,3.1191,9200.0],["1997-03-06",3.2622,3.2908,3.1477,3.2479,30000.0],["1997-03-07",3.4625,3.5197,3.2622,3.2622,34400.0],["1997-03-10",3.4625,3.4625,3.2622,3.3623,17600.0],["1997-03-11",3.3766,3.4339,3.2622,3.4339,30800.0],["1997-03-12",3.3623,3.3623,3.3623,3.3623,4400.0],["1997-03-13",3.2622,3.4052,3.2622,3.2622,60800.0],["1997-03-14",3.2622,3.2908,3.2622,3.2908,21200.0],["1997-03-17",3.2622,3.4625,3.2622,3.3766,23200.0],["1997-03-18",3.3766,3.3766,3.2622,3.2622,4800.0],["1997-03-19",3.3051,3.4911,3.3051,3.4339,22800.0],["1997-03-20",3.4339,3.4339,3.348,3.348,1200.0],["1997-03-21",3.348,3.348,3.348,3.348,400.0],["1997-03-24",3.348,3.5483,3.348,3.4339,4000.0],["1997-03-25",3.4339,3.4339,3.3909,3.4196,49200.0],["1997-03-26",3.5483,3.5483,3.3766,3.4052,25600.0],["1997-03-27",3.5483,3.5769,3.348,3.3766,7200.0],["1997-03-31",3.3194,3.4196,3.3194,3.4196,27200.0],["1997-04-01",3.4052,3.4625,3.4052,3.4625,4400.0],["1997-04-02",3.8917,3.9489,3.6056,3.6056,34400.0],["1997-04-03",3.8917,3.8917,3.5483,3.6628,15600.0],["1997-04-04",3.8345,3.8345,3.5483,3.6056,8800.0],["1997-04-07",3.8345,3.8345,3.7773,3.7773,5600.0],["1997-04-08",3.8345,3.8345,3.2336,3.3194,44400.0],["1997-04-09",3.2693,3.5483,3.2693,3.4196,11200.0],["1997-04-10",3.5769,3.5769,3.2336,3.2336,4000.0],["1997-04-11",3.2336,3.5483,3.2336,3.534,2800.0],["1997-04-14",3.3194,3.4339,3.2622,3.4339,9600.0],["1997-04-15",3.3194,3.5483,3.2622,3.2622,11200.0],["1997-04-16",3.2622,3.2622,3.2622,3.2622,0.0],["1997-04-17",3.2622,3.5769,3.2622,3.5769,1600.0],["1997-04-18",3.4196,3.5483,3.4196,3.5483,12800.0],["1997-04-21",3.5769,3.5769,3.3766,3.4482,2400.0],["1997-04-22",3.4911,3.4911,3.4911,3.4911,6000.0],["1997-04-23",3.72,3.72,3.4339,3.5483,15600.0],["1997-04-24",3.72,3.72,3.5483,3.5483,8800.0],["1997-04-25",3.6628,3.6628,3.6056,3.6628,24800.0],["1997-04-28",3.4339,3.6628,3.4339,3.6056,17200.0],["1997-04-29",3.6628,3.7772,3.5769,3.5769,3600.0],["1997-04-30",3.8345,3.8345,3.3194,3.3194,33600.0],["1997-05-01",3.7772,3.7772,3.4911,3.6628,16200.0],["1997-05-02",3.5483,3.8917,3.5483,3.8917,24400.0],["1997-05-05",4.2351,4.2637,3.4339,3.7773,38200.0],["1997-05-06",3.8917,3.8917,3.5483,3.8345,26000.0],["1997-05-07",3.8917,4.0634,3.7772,3.9203,20400.0],["1997-05-08",3.7772,4.2923,3.7772,4.1206,41800.0],["1997-05-09",4.1206,4.464,4.1206,4.1206,165600.0],["1997-05-12",4.2351,4.464,4.1779,4.1779,22000.0],["1997-05-13",4.2351,4.2351,4.1206,4.1779,17800.0],["1997-05-14",4.2923,4.2923,4.2923,4.2923,400.0],["1997-05-15",4.0348,4.2351,3.8345,3.8345,54000.0],["1997-05-16",3.8917,4.1206,3.8345,4.0348,44000.0],["1997-05-19",4.1206,4.1206,3.8917,4.1206,4400.0],["1997-05-20",3.8917,4.1206,3.8917,4.0634,3400.0],["1997-05-21",4.1206,4.1206,3.8917,4.0062,7400.0],["1997-05-22",3.8917,4.0062,3.8917,4.0062,9000.0],["1997-05-23",4.0062,4.1206,4.0062,4.0634,18000.0],["1997-05-27",4.0634,4.3496,4.0062,4.3496,10800.0],["1997-05-28",4.3496,4.3496,4.1206,4.1779,16000.0],["1997-05-29",4.1779,4.2923,4.092,4.2923,23800.0],["1997-05-30",4.2923,4.2923,4.2923,4.2923,400.0],["1997-06-02",4.2923,4.2923,4.1206,4.1206,13000.0],["1997-06-03",4.1206,4.1493,4.1206,4.1493,32000.0],["1997-06-04",4.1493,4.1493,4.1493,4.1493,0.0],["1997-06-05",4.0634,4.1492,4.0634,4.0634,11800.0],["1997-06-06",4.0634,4.464,4.0634,4.3496,7000.0],["1997-06-09",4.3209,4.5213,4.2351,4.3209,4000.0],["1997-06-10",4.5213,4.5213,4.1779,4.3496,17400.0],["1997-06-11",4.4068,4.4068,4.2351,4.2351,2200.0],["1997-06-12",4.2351,4.2637,4.2351,4.2637,1000.0],["1997-06-13",4.2637,4.3496,4.2351,4.3496,36000.0],["1997-06-16",4.1206,4.4068,4.1206,4.3496,7600.0],["1997-06-17",4.5785,4.5785,4.1779,4.3782,16000.0],["1997-06-18",4.5785,4.6929,4.2923,4.5785,9400.0],["1997-06-19",4.3496,4.7502,4.3496,4.7502,17200.0],["1997-06-20",4.8646,4.8646,4.6357,4.6357,29400.0],["1997-06-23",4.464,4.5785,4.464,4.5785,6400.0],["1997-06-24",4.6929,4.8074,4.5785,4.5785,5600.0],["1997-06-25",4.4068,4.6071,4.4068,4.4926,28600.0],["1997-06-26",4.7502,4.7502,4.2923,4.3496,57000.0],["1997-06-27",4.3496,4.5213,4.2923,4.4068,54000.0],["1997-06-30",4.5213,4.6929,4.2923,4.6929,66200.0],["1997-07-01",4.6929,4.6929,4.4068,4.6071,19600.0],["1997-07-02",4.6929,4.6929,4.464,4.6929,4000.0],["1997-07-03",4.6929,4.6929,4.5785,4.6071,7400.0],["1997-07-07",4.6929,4.6929,4.5785,4.5785,12000.0],["1997-07-08",4.6929,4.6929,4.464,4.5785,3000.0],["1997-07-09",4.6929,4.6929,4.464,4.464,1200.0],["1997-07-10",4.6929,4.6929,4.5213,4.6357,20800.0],["1997-07-11",4.5213,4.6357,4.5213,4.6357,5800.0],["1997-07-14",4.3094,4.6541,4.3094,4.3381,5600.0],["1997-07-15",4.453,4.5392,4.3094,4.4817,5800.0],["1997-07-16",4.5392,4.6541,4.453,4.6541,63000.0],["1997-07-17",4.4817,4.5679,4.3094,4.4817,18200.0],["1997-07-18",4.3668,4.5966,4.3668,4.4817,21200.0],["1997-07-21",4.4817,4.5966,4.4243,4.5966,18200.0],["1997-07-22",4.5823,4.5966,4.3668,4.4817,33200.0],["1997-07-23",4.4817,4.4817,4.4817,4.4817,400.0],["1997-07-24",4.4817,4.4817,4.4817,4.4817,2000.0],["1997-07-25",4.4243,4.5966,4.4243,4.4817,20200.0],["1997-07-28",4.5392,4.5679,4.4817,4.4817,20400.0],["1997-07-29",4.5679,4.7116,4.5105,4.5679,55600.0],["1997-07-30",4.5679,4.5679,4.3955,4.5679,81800.0],["1997-07-31",4.5966,4.769,4.5966,4.7116,69600.0],["1997-08-01",4.7116,4.7116,4.5966,4.6541,50400.0],["1997-08-04",4.6541,4.6541,4.5966,4.6541,69200.0],["1997-08-05",4.6541,4.769,4.6254,4.7403,63400.0],["1997-08-06",4.769,4.769,4.6541,4.6541,17600.0],["1997-08-07",4.6541,4.7259,4.6541,4.7116,29800.0],["1997-08-08",4.6972,4.7403,4.6972,4.7116,3600.0],["1997-08-11",4.5966,4.6254,4.4817,4.5966,6600.0],["1997-08-12",4.7116,4.7116,4.5966,4.6828,22200.0],["1997-08-13",4.5966,4.6541,4.5966,4.6541,14000.0],["1997-08-14",4.5679,4.7116,4.5679,4.6972,17200.0],["1997-08-15",4.7116,4.7116,4.4817,4.6254,38000.0],["1997-08-18",4.6828,4.6828,4.6541,4.6828,1400.0],["1997-08-19",4.6828,4.6828,4.5105,4.6828,11400.0],["1997-08-20",4.6828,4.7116,4.6254,4.6972,83600.0],["1997-08-21",4.6972,4.7116,4.5966,4.6828,15400.0],["1997-08-22",4.5966,4.6828,4.5966,4.6541,27400.0],["1997-08-25",4.6541,4.8265,4.6541,4.7977,148400.0],["1997-08-26",4.7977,4.9414,4.7116,4.8839,103200.0],["1997-08-27",4.9414,5.1712,4.8552,5.085,126000.0],["1997-08-28",5.1712,5.1712,4.9988,5.1425,94800.0],["1997-08-29",5.1425,5.2861,5.1138,5.2861,57000.0],["1997-09-02",5.2861,5.516,5.2861,5.4298,118400.0],["1997-09-03",5.5734,5.5734,5.4729,5.516,84400.0],["1997-09-04",5.5734,5.5734,5.4298,5.4585,28200.0],["1997-09-05",5.5447,5.5447,5.4298,5.5447,37600.0],["1997-09-08",5.5447,5.5447,5.4298,5.4298,27800.0],["1997-09-09",5.5447,5.5447,5.4011,5.5447,24400.0],["1997-09-10",5.5447,5.5447,5.4872,5.516,9600.0],["1997-09-11",5.516,5.6596,5.516,5.6596,27200.0],["1997-09-12",5.6022,5.6022,5.516,5.5734,23800.0],["1997-09-15",5.516,5.6883,5.516,5.5734,29800.0],["1997-09-16",5.5734,5.6309,5.516,5.5734,118400.0],["1997-09-17",5.516,5.6309,5.4298,5.516,73400.0],["1997-09-18",5.516,5.516,5.4011,5.4011,14400.0],["1997-09-19",5.3723,5.3723,5.2,5.2861,35600.0],["1997-09-22",5.2861,5.4298,5.2861,5.3723,23800.0],["1997-09-23",5.4298,5.4585,5.4011,5.4585,62800.0],["1997-09-24",5.4872,5.5447,5.4298,5.516,38000.0],["1997-09-25",5.5447,5.5447,5.2861,5.3436,46800.0],["1997-09-26",5.2287,5.2861,5.2287,5.2287,17600.0],["1997-09-29",5.2,5.2861,5.1425,5.1712,111800.0],["1997-09-30",5.1712,5.2574,5.1712,5.2574,41600.0],["1997-10-01",5.2718,5.4442,5.2574,5.4442,31200.0],["1997-10-02",5.3723,5.5447,5.3723,5.5447,28000.0],["1997-10-03",5.4585,5.5447,5.4585,5.5447,32000.0],["1997-10-06",5.516,5.516,5.3723,5.4011,39000.0],["1997-10-07",5.4298,5.5447,5.4298,5.5447,77400.0],["1997-10-08",5.4585,5.5447,5.4585,5.5447,18400.0],["1997-10-09",5.516,5.516,5.4011,5.4298,86600.0],["1997-10-10",5.516,5.516,5.516,5.516,7600.0],["1997-10-13",5.4585,5.516,5.4011,5.516,16200.0],["1997-10-14",5.4585,5.5303,5.4585,5.4872,56800.0],["1997-10-15",5.4192,5.4769,5.3039,5.4769,27200.0],["1997-10-16",5.4192,5.5345,5.4192,5.4192,98400.0],["1997-10-17",5.4192,5.5633,5.4192,5.5345,32000.0],["1997-10-20",5.4192,5.621,5.4192,5.5345,79600.0],["1997-10-21",5.5345,5.7075,5.4192,5.5633,67200.0],["1997-10-22",5.5201,5.5633,5.5201,5.5633,6800.0],["1997-10-23",5.3039,5.5922,5.3039,5.5489,90000.0],["1997-10-24",5.5778,5.6786,5.5778,5.6498,25600.0],["1997-10-27",5.6786,5.6786,5.1886,5.3039,35400.0],["1997-10-28",5.3616,5.7363,4.7274,5.5922,48000.0],["1997-10-29",5.6498,5.6498,5.3039,5.5778,15400.0],["1997-10-30",5.448,5.6498,5.448,5.4769,37600.0],["1997-10-31",5.6498,5.6498,5.5057,5.621,12200.0],["1997-11-03",5.5057,5.7363,5.5057,5.6498,16200.0],["1997-11-04",5.7075,6.111,5.5922,6.111,75800.0],["1997-11-05",6.3416,6.4569,6.0822,6.284,70800.0],["1997-11-06",6.5722,6.5722,6.0534,6.2263,45800.0],["1997-11-07",6.1687,6.1687,5.7075,6.1687,50000.0],["1997-11-10",6.0534,6.3416,5.8804,5.9957,47000.0],["1997-11-11",6.1687,6.3993,5.9381,6.2263,84400.0],["1997-11-12",6.0534,6.0534,5.2895,5.3616,67200.0],["1997-11-13",5.5201,5.7651,5.2174,5.5057,35600.0],["1997-11-14",5.5057,5.5345,5.3039,5.5345,20400.0],["1997-11-17",5.6498,5.6498,5.4192,5.5633,71400.0],["1997-11-18",5.5345,5.5922,5.5345,5.5922,14600.0],["1997-11-19",5.6498,5.6786,5.5489,5.5922,134000.0],["1997-11-20",5.5057,5.5922,5.5057,5.5345,10000.0],["1997-11-21",5.5057,5.5922,5.5057,5.5633,60200.0],["1997-11-24",5.5922,5.5922,5.3616,5.4625,7800.0],["1997-11-25",5.3616,5.5345,4.6121,4.958,45600.0],["1997-11-26",4.8427,5.1886,4.8139,5.1021,39600.0],["1997-11-28",5.1598,5.1598,5.0301,5.0301,10200.0],["1997-12-01",5.0301,5.1021,4.958,5.0445,84000.0],["1997-12-02",4.958,5.1886,4.7851,5.0445,26200.0],["1997-12-03",5.0157,5.0733,4.6697,4.7562,414000.0],["1997-12-04",4.6409,4.8427,4.6121,4.6697,28000.0],["1997-12-05",4.6697,4.8427,4.6697,4.7562,13400.0],["1997-12-08",4.6121,4.8715,4.6121,4.8715,29200.0],["1997-12-09",4.8715,4.9004,4.8715,4.9004,21600.0],["1997-12-10",4.9004,4.9004,4.8427,4.8427,42600.0],["1997-12-11",4.7274,5.0157,4.7274,4.7274,9400.0],["1997-12-12",4.6986,4.9004,4.6986,4.9004,763200.0],["1997-12-15",4.8427,4.9868,4.7274,4.8571,30200.0],["1997-12-16",4.8427,4.958,4.785,4.958,8800.0],["1997-12-17",4.8427,4.9004,4.8427,4.8427,8600.0],["1997-12-18",4.8139,4.9004,4.6986,4.785,50400.0],["1997-12-19",4.6697,4.9004,4.6697,4.8643,12200.0],["1997-12-22",4.6986,5.0157,4.6986,5.0157,27000.0],["1997-12-23",4.9004,5.1886,4.9004,4.958,22400.0],["1997-12-24",5.0733,5.0733,4.958,4.958,2800.0],["1997-12-26",4.8715,4.958,4.8715,4.9292,4400.0],["1997-12-29",4.9436,5.1021,4.9292,5.1021,5200.0],["1997-12-30",5.2174,5.3327,5.131,5.3039,18200.0],["1997-12-31",5.3039,5.6786,5.1886,5.6498,16600.0],["1998-01-02",5.4192,5.6498,5.3616,5.5345,24000.0],["1998-01-05",5.4192,5.6498,5.3039,5.3039,14400.0],["1998-01-06",5.3039,5.3039,5.2463,5.2751,83600.0],["1998-01-07",5.1021,5.2463,5.0733,5.0733,3800.0],["1998-01-08",4.8715,5.1886,4.8715,5.131,11200.0],["1998-01-09",4.9868,5.0157,4.6121,4.6481,55400.0],["1998-01-12",4.9292,4.9292,4.468,4.6409,37000.0],["1998-01-13",4.8427,4.8427,4.5472,4.7058,10800.0],["1998-01-14",4.6013,4.8328,4.6013,4.6881,16400.0],["1998-01-15",4.8328,4.8328,4.6302,4.7749,103800.0],["1998-01-16",4.7749,4.8039,4.7026,4.746,132000.0],["1998-01-20",4.746,4.8039,4.7315,4.7749,109200.0],["1998-01-21",4.8039,4.8039,4.7749,4.7749,16400.0],["1998-01-22",4.8039,4.8039,4.6592,4.7171,123200.0],["1998-01-23",4.746,4.746,4.6302,4.6881,48000.0],["1998-01-26",4.6302,4.8907,4.6302,4.8039,148000.0],["1998-01-27",4.7171,4.9196,4.7171,4.8039,39400.0],["1998-01-28",4.8039,4.9196,4.8039,4.8907,29600.0],["1998-01-29",4.8039,4.9052,4.6302,4.746,116000.0],["1998-01-30",4.746,4.8907,4.5724,4.8907,25600.0],["1998-02-02",4.9775,4.9775,4.5724,4.5724,93000.0],["1998-02-03",4.5434,4.6592,4.4566,4.5724,168800.0],["1998-02-04",4.6302,4.7171,4.6302,4.6881,56800.0],["1998-02-05",4.7171,4.7171,4.6302,4.6737,26600.0],["1998-02-06",4.7171,4.746,4.5724,4.7171,57200.0],["1998-02-09",4.746,4.746,4.746,4.746,4600.0],["1998-02-10",4.9486,5.209,4.9486,5.0354,51800.0],["1998-02-11",4.8618,5.0933,4.8618,4.8907,12200.0],["1998-02-12",4.8907,5.0933,4.8618,5.0643,7800.0],["1998-02-13",5.0643,5.0643,4.8907,5.0209,3800.0],["1998-02-17",5.0643,5.3248,4.9775,4.9775,36200.0],["1998-02-18",4.9196,5.209,4.9196,5.0933,10600.0],["1998-02-19",5.1222,5.1222,4.9486,5.0933,7600.0],["1998-02-20",4.9196,5.0933,4.9196,5.0933,16000.0],["1998-02-23",5.1222,5.1222,5.0354,5.0643,8200.0],["1998-02-24",5.0354,5.1005,5.0354,5.1005,14800.0],["1998-02-25",5.0643,5.1512,5.0643,5.1403,17000.0],["1998-02-26",5.0933,5.3537,5.0933,5.2524,6200.0],["1998-02-27",5.1801,5.1801,4.8618,5.0643,29000.0],["1998-03-02",5.0933,5.3248,4.8618,5.3248,37600.0],["1998-03-03",5.1512,5.2669,4.8618,5.209,54400.0],["1998-03-04",4.9775,5.209,4.9775,5.0933,49800.0],["1998-03-05",5.0354,5.0933,4.7749,4.8039,43000.0],["1998-03-06",5.1222,5.1222,4.8618,4.8618,53600.0],["1998-03-09",4.746,5.1222,4.5145,4.5145,842600.0],["1998-03-10",4.5145,4.746,4.5145,4.6303,198800.0],["1998-03-11",4.6302,4.8618,4.5145,4.746,32800.0],["1998-03-12",4.746,5.1222,4.6302,5.1222,5200.0],["1998-03-13",5.1222,5.1222,4.6592,4.8328,19200.0],["1998-03-16",4.6592,5.0933,4.6592,4.8039,62400.0],["1998-03-17",4.4856,4.8618,4.4856,4.8618,31800.0],["1998-03-18",4.4566,4.6592,4.4566,4.5434,37000.0],["1998-03-19",4.8328,4.8618,4.6013,4.6447,24600.0],["1998-03-20",4.8328,4.8328,4.6013,4.746,6000.0],["1998-03-23",4.6013,4.8039,4.6013,4.6158,6200.0],["1998-03-24",4.6013,4.8039,4.6013,4.8039,3400.0],["1998-03-25",4.746,4.746,4.6881,4.6881,6800.0],["1998-03-26",4.6302,4.8039,4.6302,4.6592,10000.0],["1998-03-27",4.6013,4.6881,4.6013,4.6303,11600.0],["1998-03-30",4.6303,4.746,4.6303,4.6303,3800.0],["1998-03-31",4.7171,4.7171,4.6013,4.6013,89000.0],["1998-04-01",4.5579,4.6302,4.3409,4.3987,59600.0],["1998-04-02",4.4711,4.6302,4.4566,4.5868,105200.0],["1998-04-03",4.6013,4.6013,4.254,4.5434,125600.0],["1998-04-06",4.4566,4.6881,4.4566,4.5434,13400.0],["1998-04-07",4.5434,4.6303,4.3987,4.6303,48000.0],["1998-04-08",4.6013,4.6013,4.3987,4.4421,27400.0],["1998-04-09",4.5724,4.6881,4.4277,4.5724,10800.0],["1998-04-13",4.712,4.712,4.4357,4.4357,22000.0],["1998-04-14",4.4211,4.712,4.4211,4.4793,4200.0],["1998-04-15",4.4211,4.6538,4.4211,4.6538,8000.0],["1998-04-16",4.5666,4.6538,4.4211,4.4502,25800.0],["1998-04-17",4.5375,4.6538,4.4502,4.6538,36000.0],["1998-04-20",4.6538,4.6538,4.4211,4.5229,5600.0],["1998-04-21",4.4793,4.6538,4.4793,4.4793,70600.0],["1998-04-22",4.4793,4.5811,4.4793,4.4793,89600.0],["1998-04-23",4.5084,4.5956,4.4502,4.4793,45000.0],["1998-04-24",4.4502,4.5666,4.4502,4.5666,48800.0],["1998-04-27",4.4502,4.5084,4.4211,4.4211,40600.0],["1998-04-28",4.4211,4.5375,4.4211,4.5375,10600.0],["1998-04-29",4.5956,4.5956,4.2757,4.5084,32200.0],["1998-04-30",4.2321,4.5956,4.2321,4.5956,12400.0],["1998-05-01",4.5956,4.6538,4.5811,4.6538,528200.0],["1998-05-04",4.8865,4.8865,4.6538,4.6538,51800.0],["1998-05-05",4.6247,4.872,4.6247,4.712,13000.0],["1998-05-06",4.712,4.8283,4.6247,4.6247,22600.0],["1998-05-07",4.6247,4.7556,4.5956,4.5956,12200.0],["1998-05-08",4.5956,4.6829,4.5956,4.6538,9400.0],["1998-05-11",4.6829,4.8283,4.6247,4.6247,23800.0],["1998-05-12",4.5956,4.7702,4.5956,4.712,284200.0],["1998-05-13",4.8429,4.8429,4.712,4.7411,14400.0],["1998-05-14",4.712,4.8574,4.712,4.712,20200.0],["1998-05-15",4.712,4.8574,4.6538,4.6538,13200.0],["1998-05-18",4.6974,4.8574,4.6538,4.8574,70600.0],["1998-05-19",4.6538,4.8574,4.6538,4.7411,34200.0],["1998-05-20",4.8283,4.8865,4.7411,4.7411,35400.0],["1998-05-21",4.7411,4.8865,4.7411,4.7411,5200.0],["1998-05-22",4.7411,4.8865,4.7411,4.8865,36400.0],["1998-05-26",4.8865,4.8865,4.7411,4.7702,32800.0],["1998-05-27",4.7411,4.8865,4.7411,4.8865,22600.0],["1998-05-28",4.7411,4.8356,4.7411,4.8283,12000.0],["1998-05-29",4.7411,4.8283,4.6829,4.8283,54000.0],["1998-06-01",4.8283,4.8574,4.712,4.712,20000.0],["1998-06-02",4.8283,4.8283,4.6829,4.7556,77800.0],["1998-06-03",4.712,4.7702,4.6829,4.6829,38000.0],["1998-06-04",4.6829,4.7702,4.6829,4.7702,5400.0],["1998-06-05",4.7411,4.7992,4.7411,4.7992,18200.0],["1998-06-08",4.7847,4.7992,4.7556,4.7702,6400.0],["1998-06-09",4.7411,4.7702,4.7411,4.7702,18200.0],["1998-06-10",4.7992,4.7992,4.6247,4.6247,29200.0],["1998-06-11",4.6538,4.712,4.6538,4.6974,35800.0],["1998-06-12",4.7702,4.7702,4.5956,4.6538,26800.0],["1998-06-15",4.7702,4.7702,4.6102,4.7702,1400.0],["1998-06-16",4.7702,4.7702,4.5956,4.6538,20600.0],["1998-06-17",4.6538,4.9447,4.6538,4.9447,30800.0],["1998-06-18",4.8574,5.0901,4.7702,4.8574,12000.0],["1998-06-19",4.8283,4.9592,4.8283,4.9447,20800.0],["1998-06-22",4.8865,5.061,4.8865,5.061,45200.0],["1998-06-23",4.9156,5.1774,4.9156,5.061,17200.0],["1998-06-24",5.1047,5.3519,5.1047,5.3519,27200.0],["1998-06-25",5.3519,5.4828,5.3519,5.3519,6200.0],["1998-06-26",5.2792,5.4682,5.2355,5.2355,15000.0],["1998-06-29",5.4101,5.4101,5.0901,5.0901,1000.0],["1998-06-30",5.0901,5.1192,4.8865,4.9156,23000.0],["1998-07-01",4.9156,5.0028,4.8574,4.9301,27800.0],["1998-07-02",4.9301,5.1919,4.9301,5.061,20200.0],["1998-07-06",5.1774,5.5846,5.1774,5.4755,60200.0],["1998-07-07",5.1774,5.6427,5.1192,5.6427,22600.0],["1998-07-08",5.6573,5.7009,5.1774,5.2355,14800.0],["1998-07-09",5.2355,5.5846,5.2355,5.3519,7000.0],["1998-07-10",5.5264,5.5264,5.4101,5.4101,3200.0],["1998-07-13",5.5846,5.5846,5.3228,5.4391,9600.0],["1998-07-14",5.5501,5.6086,5.3749,5.6086,35000.0],["1998-07-15",5.5501,5.7254,5.5501,5.6378,23600.0],["1998-07-16",5.5794,5.7254,5.5794,5.6086,51000.0],["1998-07-17",5.6086,5.6086,5.5501,5.5501,24600.0],["1998-07-20",5.667,5.7254,5.6232,5.7254,26200.0],["1998-07-21",5.7254,5.7254,5.5209,5.5209,86800.0],["1998-07-22",5.4917,5.6086,5.4917,5.5209,12600.0],["1998-07-23",5.5209,5.5501,5.4041,5.5209,28200.0],["1998-07-24",5.6086,5.6086,5.4041,5.6086,7800.0],["1998-07-27",5.4333,5.6086,5.3457,5.3749,28600.0],["1998-07-28",5.258,5.5501,4.7322,4.7322,168200.0],["1998-07-29",4.8199,4.9075,4.6738,4.7614,28000.0],["1998-07-30",4.9075,4.9075,4.6446,4.7322,49000.0],["1998-07-31",4.6738,4.6738,4.2064,4.5278,40800.0],["1998-08-03",4.3233,4.5278,4.3233,4.4255,224600.0],["1998-08-04",4.4255,4.4693,4.3817,4.3817,30800.0],["1998-08-05",4.4693,4.4693,4.3817,4.4109,80600.0],["1998-08-06",4.4693,5.1412,4.4693,5.0828,27400.0],["1998-08-07",5.1266,5.4771,5.1266,5.3165,33000.0],["1998-08-10",5.0828,5.258,5.0243,5.0389,2000.0],["1998-08-11",5.1996,5.1996,4.9367,4.9367,10400.0],["1998-08-12",5.258,5.258,5.0243,5.1412,79200.0],["1998-08-13",5.1412,5.1996,4.9951,5.1412,29800.0],["1998-08-14",5.1412,5.1412,4.9951,4.9951,800.0],["1998-08-17",4.9951,5.0682,4.9951,5.0682,9400.0],["1998-08-18",5.0828,5.3749,4.9951,5.1923,25000.0],["1998-08-19",4.9951,5.3165,4.9951,5.1412,82600.0],["1998-08-20",5.1996,5.1996,5.112,5.1412,11000.0],["1998-08-21",5.0243,5.1996,5.0243,5.0243,10600.0],["1998-08-24",5.0243,5.0828,4.8491,4.9075,9400.0],["1998-08-25",4.9075,4.9659,4.3525,4.3525,27800.0],["1998-08-26",4.4985,4.5716,4.3817,4.5278,25400.0],["1998-08-27",4.4109,4.4985,4.3817,4.4985,56400.0],["1998-08-28",4.3817,4.6008,4.3817,4.6008,4200.0],["1998-08-31",4.3963,4.3963,4.148,4.1918,108200.0],["1998-09-01",4.3087,4.4401,4.1772,4.3817,22000.0],["1998-09-02",4.4401,4.4401,4.1772,4.1772,6400.0],["1998-09-03",4.2941,4.4693,3.9727,4.0019,39200.0],["1998-09-04",4.2064,4.2064,4.0604,4.1918,11600.0],["1998-09-08",4.2064,4.2064,4.0604,4.1772,30400.0],["1998-09-09",4.2064,4.2064,4.0604,4.0604,82400.0],["1998-09-10",4.0604,4.148,4.0604,4.148,14400.0],["1998-09-11",4.0896,4.3817,4.0604,4.3817,196800.0],["1998-09-14",4.4401,4.4401,4.2941,4.4401,29600.0],["1998-09-15",4.2649,4.7468,4.2356,4.4693,49600.0],["1998-09-16",4.6738,4.9075,4.557,4.557,11400.0],["1998-09-17",4.4985,4.8491,4.4985,4.8491,800.0],["1998-09-18",4.8783,5.0243,4.4985,4.6738,23600.0],["1998-09-21",4.4985,4.8491,4.4401,4.6738,8800.0],["1998-09-22",4.6738,4.8491,4.6738,4.8491,1200.0],["1998-09-23",4.6154,4.8491,4.6154,4.7322,22200.0],["1998-09-24",4.9002,4.9513,4.5278,4.5278,8600.0],["1998-09-25",4.3817,4.3817,4.2064,4.3233,9000.0],["1998-09-28",4.3233,4.3233,3.9727,4.0896,22200.0],["1998-09-29",4.0312,4.2064,3.9435,4.0312,65600.0],["1998-09-30",3.9581,4.1188,3.9581,3.9727,2400.0],["1998-10-01",4.0458,4.1042,3.9143,3.9143,8400.0],["1998-10-02",4.0312,4.0312,3.9435,4.0312,1200.0],["1998-10-05",4.1188,4.1188,3.9435,3.9435,800.0],["1998-10-06",3.8851,4.2064,3.2425,4.0166,116800.0],["1998-10-07",4.0604,4.2064,3.9727,4.1188,14800.0],["1998-10-08",3.9435,4.0896,3.9143,4.0896,43800.0],["1998-10-09",3.9143,4.2064,3.8559,4.0604,32200.0],["1998-10-12",4.2356,4.3817,4.0896,4.2941,25000.0],["1998-10-13",4.2648,4.2648,3.9581,3.9727,18600.0],["1998-10-14",3.9669,4.0256,3.9669,4.0256,116600.0],["1998-10-15",4.0844,4.0844,3.9669,3.9962,8400.0],["1998-10-16",4.1138,4.3195,3.9962,4.1725,12000.0],["1998-10-19",4.055,4.2313,4.055,4.2019,6600.0],["1998-10-20",4.3489,4.3929,4.2901,4.3195,26600.0],["1998-10-21",4.2313,4.3489,4.2019,4.3489,9800.0],["1998-10-22",4.3489,4.3489,4.2901,4.3489,31400.0],["1998-10-23",4.2901,4.3782,3.5849,3.9375,51000.0],["1998-10-26",3.9375,4.4076,3.9375,4.2313,73800.0],["1998-10-27",4.3195,4.437,4.3195,4.3195,15800.0],["1998-10-28",4.4076,4.5105,4.4076,4.5105,7600.0],["1998-10-29",4.5839,4.9659,4.4664,4.819,66200.0],["1998-10-30",4.7015,4.9072,4.7015,4.9072,17800.0],["1998-11-02",4.8337,5.0541,4.7602,4.8778,22800.0],["1998-11-03",4.7896,5.1422,4.7896,5.1422,23800.0],["1998-11-04",5.0247,5.1569,5.0247,5.1128,51400.0],["1998-11-05",5.1128,5.8181,5.1128,5.5977,106000.0],["1998-11-06",5.583,5.583,5.2304,5.2304,31800.0],["1998-11-09",5.2304,5.5242,5.2304,5.4361,20200.0],["1998-11-10",5.583,5.583,5.2304,5.2304,16000.0],["1998-11-11",5.3479,5.3479,5.2304,5.2304,11200.0],["1998-11-12",5.2451,5.2451,5.1128,5.1716,13600.0],["1998-11-13",5.0541,5.1128,4.5839,4.6868,26800.0],["1998-11-16",4.7015,4.7015,4.7015,4.7015,200.0],["1998-11-17",4.7015,4.9365,4.7015,4.9365,9800.0],["1998-11-18",4.8778,4.8778,4.7015,4.7308,10400.0],["1998-11-19",4.7015,4.8778,4.7015,4.7015,5400.0],["1998-11-20",4.6721,4.8778,4.6721,4.8778,6000.0],["1998-11-23",4.8778,4.9072,4.7015,4.819,31600.0],["1998-11-24",4.6721,4.8778,4.6721,4.8337,14600.0],["1998-11-25",4.8484,4.8484,4.5986,4.7015,51200.0],["1998-11-27",4.6133,4.7896,4.6133,4.7602,7600.0],["1998-11-30",4.7602,4.819,4.7602,4.7602,6000.0],["1998-12-01",4.6427,4.7602,4.6427,4.7602,21000.0],["1998-12-02",4.7602,4.7896,4.6721,4.7015,26600.0],["1998-12-03",4.6721,4.7896,4.6574,4.6574,57800.0],["1998-12-04",4.7602,4.7602,4.6133,4.7602,10600.0],["1998-12-07",4.6427,4.7602,4.5839,4.6427,14800.0],["1998-12-08",4.5252,4.7015,4.4958,4.4958,28200.0],["1998-12-09",4.6133,4.6133,4.4958,4.5839,4000.0],["1998-12-10",4.5545,4.6133,4.4664,4.5545,132600.0],["1998-12-11",4.6133,4.6427,4.4664,4.4664,27000.0],["1998-12-14",4.6133,4.6133,4.3489,4.3782,5200.0],["1998-12-15",4.5839,4.7602,4.4664,4.7602,29000.0],["1998-12-16",4.6427,4.6427,4.4664,4.5545,8200.0],["1998-12-17",4.4664,4.7602,4.4664,4.6427,22400.0],["1998-12-18",4.8484,4.9365,4.7896,4.7896,24800.0],["1998-12-21",4.7896,5.3185,4.7896,5.1716,33600.0],["1998-12-22",5.1422,5.2304,4.9072,5.1716,44400.0],["1998-12-23",5.1863,5.1863,4.7602,4.7896,24800.0],["1998-12-24",4.7602,5.0541,4.7602,5.0541,4800.0],["1998-12-28",5.0541,5.1716,5.0541,5.0541,6800.0],["1998-12-29",5.0541,5.1716,4.9072,4.9072,16600.0],["1998-12-30",4.9072,5.1716,4.9072,4.9365,3800.0],["1998-12-31",5.1422,5.3185,4.9365,5.1716,21800.0],["1999-01-04",4.9953,5.2891,4.9953,5.2891,3800.0],["1999-01-05",4.9365,5.1716,4.9365,5.1716,27200.0],["1999-01-06",4.9953,5.1128,4.9953,5.0541,13400.0],["1999-01-07",4.9365,5.1128,4.819,4.9659,32200.0],["1999-01-08",4.819,5.1716,4.819,4.9365,18600.0],["1999-01-11",4.819,5.1422,4.7602,4.7602,59400.0],["1999-01-12",4.7015,5.1716,4.7015,4.7749,99000.0],["1999-01-13",4.961,5.1381,4.5771,5.0643,46600.0],["1999-01-14",5.0791,5.1086,4.9019,4.961,29400.0],["1999-01-15",4.7543,4.9536,4.7543,4.8355,3600.0],["1999-01-19",4.8428,4.8428,4.7247,4.8281,12400.0],["1999-01-20",4.8428,4.8428,4.6214,4.6214,20800.0],["1999-01-21",4.6214,4.961,4.6214,4.6214,45200.0],["1999-01-22",4.6214,4.7543,4.5475,4.6804,11200.0],["1999-01-25",4.6657,4.6657,4.6066,4.6509,83200.0],["1999-01-26",4.6657,4.6657,4.5475,4.6657,15200.0],["1999-01-27",4.6657,4.6657,4.5475,4.5475,76000.0],["1999-01-28",4.7838,4.7838,4.5475,4.5475,6200.0],["1999-01-29",4.5475,4.7247,4.5475,4.5623,45000.0],["1999-02-01",4.7247,4.7247,4.5033,4.5033,29800.0],["1999-02-02",4.5033,4.5475,4.5033,4.5475,82000.0],["1999-02-03",4.5475,4.9019,4.5033,4.9019,7800.0],["1999-02-04",4.7543,4.8724,4.6657,4.6657,17200.0],["1999-02-05",4.7247,4.7247,4.6361,4.6361,6600.0],["1999-02-08",4.6066,4.6361,4.5771,4.5771,5000.0],["1999-02-09",4.5771,4.8428,4.5771,4.6361,20800.0],["1999-02-10",4.7247,4.7247,4.4885,4.4885,6400.0],["1999-02-11",4.4885,4.6361,4.4294,4.459,14200.0],["1999-02-12",4.459,4.459,4.3704,4.3704,1800.0],["1999-02-16",4.4294,4.5032,4.3704,4.3704,12200.0],["1999-02-17",4.3704,4.4737,4.2227,4.2227,29200.0],["1999-02-18",4.2227,4.2523,3.957,4.0455,41400.0],["1999-02-19",4.0455,4.2522,4.0455,4.2522,4400.0],["1999-02-22",4.1637,4.459,4.1637,4.3113,31400.0],["1999-02-23",4.2227,4.3704,4.2227,4.3556,12400.0],["1999-02-24",4.4294,4.4294,4.3261,4.3408,220800.0],["1999-02-25",4.3113,4.3704,4.2227,4.3408,9000.0],["1999-02-26",4.2818,4.4294,4.267,4.4294,207400.0],["1999-03-01",4.4294,4.4294,4.3704,4.3704,6000.0],["1999-03-02",4.2523,4.4294,4.2523,4.2818,10000.0],["1999-03-03",4.3999,4.3999,4.1046,4.1932,289200.0],["1999-03-04",4.0751,4.3999,4.0751,4.3113,14200.0],["1999-03-05",4.3704,4.3704,4.0751,4.2965,27000.0],["1999-03-08",4.0751,4.3113,4.0751,4.0751,2400.0],["1999-03-09",4.2522,4.6657,4.2522,4.2522,30000.0],["1999-03-10",4.2523,4.4885,4.1932,4.3113,266800.0],["1999-03-11",4.3113,4.5475,4.3113,4.3113,4400.0],["1999-03-12",4.4294,4.4885,4.3113,4.3999,7400.0],["1999-03-15",4.4294,4.4294,4.2522,4.2522,8800.0],["1999-03-16",4.3704,4.4885,4.2523,4.2818,71800.0],["1999-03-17",4.2818,4.4737,4.2818,4.2818,2600.0],["1999-03-18",4.2818,4.4294,4.2523,4.2818,13200.0],["1999-03-19",4.2818,4.4294,4.2818,4.3408,19200.0],["1999-03-22",4.2523,4.4294,4.2523,4.2818,21400.0],["1999-03-23",4.2523,4.3999,4.2523,4.3113,11800.0],["1999-03-24",4.2818,4.4294,4.2818,4.2818,19400.0],["1999-03-25",4.3408,4.3999,4.2818,4.2818,40400.0],["1999-03-26",4.2818,4.3999,4.2818,4.2818,7400.0],["1999-03-29",4.3261,4.3999,4.3261,4.3556,15800.0],["1999-03-30",4.3851,4.3999,4.2818,4.3704,106400.0],["1999-03-31",4.2818,4.3999,4.1637,4.3113,227800.0],["1999-04-01",4.3851,4.3851,4.1637,4.1932,22400.0],["1999-04-05",4.1932,4.4294,4.0751,4.3704,14000.0],["1999-04-06",4.4294,4.4294,4.0455,4.0455,29800.0],["1999-04-07",4.0455,4.3704,4.0455,4.1932,39800.0],["1999-04-08",4.1341,4.3704,4.0751,4.0751,16200.0],["1999-04-09",4.3704,4.3704,4.1341,4.2522,25400.0],["1999-04-12",4.1341,4.3704,4.1341,4.3261,16600.0],["1999-04-13",4.3843,4.4884,4.3546,4.4586,32000.0],["1999-04-14",4.3992,4.637,4.3397,4.5181,46000.0],["1999-04-15",4.5775,4.7559,4.5775,4.6964,35200.0],["1999-04-16",4.5775,4.6964,4.2803,4.5032,15600.0],["1999-04-19",4.6667,4.6964,4.5032,4.6147,23400.0],["1999-04-20",4.5181,4.6964,4.2803,4.2803,23200.0],["1999-04-21",4.5181,4.6964,4.3397,4.3397,9600.0],["1999-04-22",4.2803,4.5775,4.2803,4.3695,5800.0],["1999-04-23",4.2803,4.5775,4.2803,4.5775,7800.0],["1999-04-26",4.2803,4.5478,4.2803,4.3695,5600.0],["1999-04-27",4.4586,4.5478,4.4586,4.5478,1200.0],["1999-04-28",4.4586,4.5478,4.2803,4.3992,17000.0],["1999-04-29",4.2803,4.5181,4.1168,4.1911,20200.0],["1999-04-30",4.5181,4.5181,4.5181,4.5181,3400.0],["1999-05-03",4.5181,4.5775,4.31,4.31,2600.0],["1999-05-04",4.31,4.4884,4.31,4.31,8600.0],["1999-05-05",4.31,4.4884,4.31,4.4141,4800.0],["1999-05-06",4.3397,4.4884,4.3249,4.4884,6800.0],["1999-05-07",4.3992,4.4884,4.3397,4.4289,25800.0],["1999-05-10",4.3992,4.637,4.3992,4.637,35600.0],["1999-05-11",4.3992,4.7856,4.3992,4.7856,43400.0],["1999-05-12",4.7559,4.8748,4.6964,4.7262,152000.0],["1999-05-13",4.7262,4.7559,4.7262,4.7262,3000.0],["1999-05-14",4.6964,4.6964,4.2803,4.2803,13800.0],["1999-05-17",4.4586,4.7559,4.3397,4.3992,58000.0],["1999-05-18",4.3992,4.5775,4.3397,4.3843,378200.0],["1999-05-19",4.4884,4.6667,4.4884,4.6667,3000.0],["1999-05-20",4.533,4.6964,4.533,4.6964,13200.0],["1999-05-21",4.6964,4.7262,4.5924,4.5924,16400.0],["1999-05-24",4.5924,4.6964,4.2803,4.2803,18000.0],["1999-05-25",4.3695,4.3695,4.31,4.3249,6000.0],["1999-05-26",4.5181,4.5775,4.3695,4.3695,7600.0],["1999-05-27",4.4586,4.6964,4.3695,4.5181,13200.0],["1999-05-28",4.31,4.5181,4.31,4.4586,18400.0],["1999-06-01",4.3992,4.5775,4.3397,4.5478,23000.0],["1999-06-02",4.4289,4.7856,4.4289,4.5775,28400.0],["1999-06-03",4.7559,4.7559,4.5478,4.5478,6000.0],["1999-06-04",4.533,4.6964,4.4735,4.6964,16200.0],["1999-06-07",4.6964,4.6964,4.3992,4.3992,17800.0],["1999-06-08",4.6073,4.6073,4.3992,4.3992,2800.0],["1999-06-09",4.637,4.637,4.6073,4.6073,7200.0],["1999-06-10",4.637,4.637,4.3695,4.3695,5600.0],["1999-06-11",4.3397,4.4884,4.2803,4.2803,116800.0],["1999-06-14",4.3397,4.4884,4.2209,4.2506,21400.0],["1999-06-15",4.3843,4.4884,4.2506,4.2506,13800.0],["1999-06-16",4.4884,4.4884,4.2209,4.2506,6400.0],["1999-06-17",4.3397,4.3397,4.2209,4.3397,28600.0],["1999-06-18",4.4141,4.4141,4.2952,4.2952,25200.0],["1999-06-21",4.2506,4.4884,4.2506,4.4735,13600.0],["1999-06-22",4.3397,4.5181,4.3397,4.5181,5600.0],["1999-06-23",4.5181,4.5181,4.3695,4.3992,8400.0],["1999-06-24",4.5181,4.5181,4.3992,4.4438,33400.0],["1999-06-25",4.5775,4.5775,4.3992,4.3992,11800.0],["1999-06-28",4.4586,4.4958,4.3992,4.4884,18000.0],["1999-06-29",4.3397,4.5775,4.3397,4.5478,9000.0],["1999-06-30",4.5478,4.7559,4.4586,4.7559,100800.0],["1999-07-01",4.7262,4.8153,4.6667,4.6667,65000.0],["1999-07-02",4.6964,4.6964,4.5775,4.6964,25200.0],["1999-07-06",4.6964,4.7559,4.5775,4.6816,30200.0],["1999-07-07",4.7856,4.7856,4.5775,4.741,7200.0],["1999-07-08",4.5775,4.8153,4.5775,4.6816,57000.0],["1999-07-09",4.4884,4.7262,4.4884,4.7262,7200.0],["1999-07-12",4.6964,4.7559,4.6964,4.7559,4000.0],["1999-07-13",4.7696,4.8295,4.6949,4.8295,91400.0],["1999-07-14",4.8743,4.8743,4.7248,4.7846,5400.0],["1999-07-15",4.6949,4.7846,4.5753,4.7846,27400.0],["1999-07-16",4.665,4.7248,4.6052,4.6052,34600.0],["1999-07-19",4.65,4.6799,4.6351,4.6799,29600.0],["1999-07-20",4.6799,4.6799,4.6351,4.65,13400.0],["1999-07-21",4.6575,4.6799,4.5454,4.65,31200.0],["1999-07-22",4.6201,4.6799,4.6201,4.665,4600.0],["1999-07-23",4.6201,4.665,4.5977,4.6201,1800.0],["1999-07-26",4.6351,4.665,4.4407,4.4781,11600.0],["1999-07-27",4.4557,4.665,4.4557,4.665,7200.0],["1999-07-28",4.5603,4.665,4.4557,4.5753,5200.0],["1999-07-29",4.5753,4.5753,4.4557,4.4781,3400.0],["1999-07-30",4.4557,4.5454,4.4258,4.4258,19200.0],["1999-08-02",4.4557,4.4557,4.4557,4.4557,200.0],["1999-08-03",4.4108,4.4557,4.4108,4.4557,7400.0],["1999-08-04",4.4183,4.5454,4.4183,4.4856,13400.0],["1999-08-05",4.4856,4.5454,4.3958,4.4407,11400.0],["1999-08-06",4.3734,4.3958,4.3061,4.3958,17800.0],["1999-08-09",4.3659,4.3659,4.3211,4.3211,11000.0],["1999-08-10",4.2463,4.3211,4.2164,4.3211,8800.0],["1999-08-11",4.336,4.3958,4.2762,4.3061,403800.0],["1999-08-12",4.3958,4.65,4.3061,4.3846,935600.0],["1999-08-13",4.3585,4.665,4.3585,4.665,13400.0],["1999-08-16",4.665,4.665,4.5454,4.5753,6800.0],["1999-08-17",4.336,4.6052,4.336,4.5753,1000.0],["1999-08-18",4.5454,4.5454,4.4407,4.5454,11200.0],["1999-08-19",4.5753,4.5753,4.4108,4.4108,11000.0],["1999-08-20",4.5155,4.5753,4.4557,4.5155,27800.0],["1999-08-23",4.4557,4.5753,4.3061,4.5753,162600.0],["1999-08-24",4.3958,4.4557,4.3061,4.4557,12800.0],["1999-08-25",4.3958,4.4856,4.351,4.4856,5000.0],["1999-08-26",4.3958,4.5753,4.3958,4.4856,20600.0],["1999-08-27",4.3659,4.5304,4.3659,4.4557,48200.0],["1999-08-30",4.4258,4.5304,4.4258,4.5304,6600.0],["1999-08-31",4.5304,4.5304,4.4257,4.4482,29600.0],["1999-09-01",4.4407,4.4407,4.3061,4.3659,72400.0],["1999-09-02",4.4258,4.4407,4.3659,4.3659,4200.0],["1999-09-03",4.4407,4.4407,4.3659,4.3659,14800.0],["1999-09-07",4.3659,4.3958,4.3659,4.3958,600.0],["1999-09-08",4.3061,4.4258,4.3061,4.3659,5400.0],["1999-09-09",4.3958,4.3958,4.3136,4.3958,289400.0],["1999-09-10",4.3659,4.4258,4.3061,4.3061,69200.0],["1999-09-13",4.3061,4.3958,4.3061,4.351,9600.0],["1999-09-14",4.3659,4.3958,4.336,4.336,20400.0],["1999-09-15",4.3958,4.3958,4.351,4.351,31200.0],["1999-09-16",4.3061,4.3809,4.3061,4.3061,62600.0],["1999-09-17",4.3585,4.3809,4.336,4.336,9200.0],["1999-09-20",4.3211,4.3809,4.3061,4.3211,63200.0],["1999-09-21",4.3061,4.4258,4.3061,4.336,11200.0],["1999-09-22",4.3061,4.3659,4.3061,4.3061,6000.0],["1999-09-23",4.3061,4.336,4.3061,4.3061,12600.0],["1999-09-24",4.3061,4.4258,4.3061,4.4258,71600.0],["1999-09-27",4.3061,4.4258,4.3061,4.3061,46400.0],["1999-09-28",4.3061,4.4258,4.3061,4.3809,33600.0],["1999-09-29",4.3061,4.4258,4.3061,4.3659,3400.0],["1999-09-30",4.2762,4.336,4.2015,4.3061,13800.0],["1999-10-01",4.1865,4.336,4.1267,4.1267,24400.0],["1999-10-04",4.336,4.336,4.2314,4.3061,5200.0],["1999-10-05",4.336,4.3884,4.1716,4.1865,17200.0],["1999-10-06",4.3659,4.3659,4.2164,4.2912,11000.0],["1999-10-07",4.2613,4.3958,4.2463,4.2613,12400.0],["1999-10-08",4.2762,4.3061,4.2613,4.2613,12000.0],["1999-10-11",4.3659,4.3659,4.3136,4.3659,8800.0],["1999-10-12",4.3659,4.4258,4.2613,4.4258,15600.0],["1999-10-13",4.4546,4.5148,4.3643,4.5148,18200.0],["1999-10-14",4.3794,4.5148,4.2741,4.2741,6600.0],["1999-10-15",4.3869,4.4546,4.2139,4.4546,1400.0],["1999-10-18",4.3493,4.3493,4.2139,4.3267,4000.0],["1999-10-19",4.244,4.3343,4.244,4.244,5000.0],["1999-10-20",4.2891,4.3343,4.244,4.244,5000.0],["1999-10-21",4.3042,4.3042,4.1236,4.2139,15600.0],["1999-10-22",4.1537,4.1838,4.1537,4.1537,9000.0],["1999-10-25",4.1537,4.274,4.0935,4.1687,3000.0],["1999-10-26",4.2139,4.2139,3.943,3.943,3600.0],["1999-10-27",4.1537,4.1537,3.8828,3.8828,11800.0],["1999-10-28",4.1537,4.1537,3.8226,3.9279,38800.0],["1999-10-29",3.943,4.2139,3.943,4.0935,50400.0],["1999-11-01",4.1386,4.244,4.1236,4.2139,36200.0],["1999-11-02",4.1838,4.2741,4.1838,4.244,12000.0],["1999-11-03",4.244,4.3042,4.244,4.3042,11600.0],["1999-11-04",4.3042,4.575,4.3042,4.3944,26200.0],["1999-11-05",4.4245,4.5148,4.3342,4.3342,33200.0],["1999-11-08",4.3342,4.4546,4.3342,4.3342,15400.0],["1999-11-09",4.3342,4.4847,4.3342,4.3342,30400.0],["1999-11-10",4.3944,4.3944,4.3343,4.3643,15800.0],["1999-11-11",4.4847,4.5148,4.3342,4.3342,3000.0],["1999-11-12",4.3342,4.5148,4.3342,4.4245,9800.0],["1999-11-15",4.4847,4.4847,4.3342,4.3342,99000.0],["1999-11-16",4.4546,4.4546,4.3342,4.3342,10000.0],["1999-11-17",4.4546,4.575,4.4245,4.4546,7400.0],["1999-11-18",4.3643,4.575,4.3342,4.3944,8600.0],["1999-11-19",4.3343,4.575,4.3343,4.575,11800.0],["1999-11-22",4.3343,4.3643,4.3343,4.3643,1800.0],["1999-11-23",4.3644,4.5449,4.3644,4.4847,12600.0],["1999-11-24",4.417,4.4847,4.3643,4.4245,8400.0],["1999-11-26",4.3643,4.4546,4.3342,4.3342,1800.0],["1999-11-29",4.3493,4.4546,4.3493,4.3643,22200.0],["1999-11-30",4.3643,4.3944,4.3342,4.3342,37600.0],["1999-12-01",4.3944,4.3944,4.3342,4.3342,5200.0],["1999-12-02",4.3342,4.3944,4.3342,4.3342,25000.0],["1999-12-03",4.3794,4.4546,4.3342,4.3342,20600.0],["1999-12-06",4.3042,4.3907,4.3042,4.3342,18200.0],["1999-12-07",4.4546,4.4546,4.3342,4.3944,15000.0],["1999-12-08",4.3342,4.4245,4.3342,4.4245,42400.0],["1999-12-09",4.3794,4.3794,4.2741,4.2741,1400.0],["1999-12-10",4.3944,4.4245,4.2891,4.2891,4800.0],["1999-12-13",4.3343,4.3343,4.2891,4.2891,2000.0],["1999-12-14",4.2891,4.2891,3.9731,4.0333,12200.0],["1999-12-15",4.0935,4.2741,4.0935,4.0935,36600.0],["1999-12-16",4.0935,4.1537,4.0935,4.1236,28200.0],["1999-12-17",4.3342,4.3342,4.2139,4.3342,32200.0],["1999-12-20",4.3944,4.4546,4.3944,4.4245,13400.0],["1999-12-21",4.4546,4.4546,4.3342,4.3944,11400.0],["1999-12-22",4.3944,4.4546,4.3342,4.3342,46600.0],["1999-12-23",4.4245,4.4546,4.3342,4.3342,5800.0],["1999-12-27",4.3343,4.3944,4.3343,4.3643,21200.0],["1999-12-28",4.3944,4.3944,4.1537,4.1687,58000.0],["1999-12-29",4.2139,4.3944,4.2139,4.3944,12200.0],["1999-12-30",4.3343,4.3945,4.1537,4.1725,15800.0],["1999-12-31",4.2139,4.2139,4.2139,4.2139,4400.0],["2000-01-03",4.2289,4.2289,3.9279,4.1838,313600.0],["2000-01-04",4.0935,4.2139,4.0634,4.0784,25400.0],["2000-01-05",4.0333,4.2139,4.0333,4.0634,15600.0],["2000-01-06",4.0634,4.2139,4.0634,4.2139,22400.0],["2000-01-07",4.2139,4.2139,4.0935,4.1236,3400.0],["2000-01-10",4.1236,4.1236,4.0333,4.0333,6400.0],["2000-01-11",4.0935,4.1236,4.0333,4.0333,6600.0],["2000-01-12",4.032,4.1533,3.9411,4.123,5400.0],["2000-01-13",3.9563,4.1533,3.9563,4.1533,14800.0],["2000-01-14",4.123,4.123,3.9563,3.9563,10000.0],["2000-01-18",3.9411,3.9411,3.8501,3.8501,15600.0],["2000-01-19",3.8198,3.8805,3.7895,3.8198,25400.0],["2000-01-20",3.8198,4.032,3.8198,3.8501,43400.0],["2000-01-21",3.6683,3.7592,3.6683,3.7289,72200.0],["2000-01-24",3.7137,3.7289,3.6683,3.6683,21600.0],["2000-01-25",3.6379,3.6683,3.6076,3.6076,29000.0],["2000-01-26",3.6076,3.6683,3.6076,3.6076,16200.0],["2000-01-27",3.6986,3.8805,3.6531,3.7744,62600.0],["2000-01-28",4.0017,4.0017,3.8805,3.8805,5000.0],["2000-01-31",3.8198,4.0624,3.6683,4.0624,25600.0],["2000-02-01",3.6986,4.123,3.6986,3.7213,24800.0],["2000-02-02",3.6986,4.123,3.6986,3.9411,7600.0],["2000-02-03",3.8805,4.1533,3.8805,4.1533,18800.0],["2000-02-04",4.123,4.1533,4.1078,4.1533,15800.0],["2000-02-07",4.0017,4.2443,4.0017,4.0017,6600.0],["2000-02-08",4.0017,4.2746,3.8805,3.8805,28600.0],["2000-02-09",3.8805,4.3352,3.8805,4.0017,13600.0],["2000-02-10",3.9411,4.123,3.9411,3.9411,2400.0],["2000-02-11",3.9411,4.123,3.9411,3.9411,31800.0],["2000-02-14",4.032,4.1836,3.9411,3.9866,22600.0],["2000-02-15",4.1836,4.1836,4.0017,4.0017,1200.0],["2000-02-16",4.123,4.1836,4.0017,4.0017,11200.0],["2000-02-17",4.0017,4.1533,4.0017,4.0017,8800.0],["2000-02-18",4.0017,4.1533,4.0017,4.0017,3400.0],["2000-02-22",4.123,4.123,4.0017,4.0169,110800.0],["2000-02-23",4.0927,4.0927,4.0927,4.0927,400.0],["2000-02-24",4.0093,4.2443,4.0017,4.2443,48200.0],["2000-02-25",4.0775,4.1533,4.0017,4.0927,23600.0],["2000-02-28",4.0472,4.0624,4.0396,4.0472,6200.0],["2000-02-29",4.0017,4.0927,4.0017,4.0927,126600.0],["2000-03-01",4.0927,4.0927,4.032,4.032,13200.0],["2000-03-02",4.0472,4.0927,4.0017,4.0472,28600.0],["2000-03-03",4.0472,4.0927,4.0017,4.0017,34200.0],["2000-03-06",4.0927,4.0927,4.0017,4.0017,24800.0],["2000-03-07",4.0017,4.2139,4.0017,4.2139,37800.0],["2000-03-08",4.0624,4.123,4.0017,4.123,33000.0],["2000-03-09",4.2443,4.2443,4.0017,4.0017,16800.0],["2000-03-10",4.123,4.1836,4.0017,4.123,45000.0],["2000-03-13",4.0169,4.123,3.9714,3.9714,249000.0],["2000-03-14",4.0017,4.0927,4.0017,4.0472,24200.0],["2000-03-15",4.0017,4.0927,4.0017,4.0169,8400.0],["2000-03-16",4.0017,4.123,4.0017,4.1078,35000.0],["2000-03-17",3.9108,4.1836,3.9108,4.0624,182200.0],["2000-03-20",3.8805,4.0017,3.6683,3.8198,6200.0],["2000-03-21",3.8502,3.9108,3.8198,3.9108,39800.0],["2000-03-22",3.9108,3.9411,3.8805,3.9411,5000.0],["2000-03-23",3.9563,4.032,3.8805,4.032,18400.0],["2000-03-24",3.8502,3.8502,3.8047,3.8047,29800.0],["2000-03-27",3.8047,3.8843,3.8047,3.8047,51200.0],["2000-03-28",3.8502,4.123,3.8047,3.8047,15200.0],["2000-03-29",3.9563,4.0017,3.6683,3.6986,73600.0],["2000-03-30",3.6986,3.7592,3.6986,3.7592,9200.0],["2000-03-31",3.7895,3.8653,3.7895,3.8501,5400.0],["2000-04-03",3.7895,3.8198,3.7895,3.8198,6400.0],["2000-04-04",3.8198,3.835,3.6986,3.7592,6800.0],["2000-04-05",3.8198,3.9108,3.6986,3.9108,8600.0],["2000-04-06",3.9108,3.9108,3.8653,3.8805,12400.0],["2000-04-07",3.8577,3.8805,3.7592,3.8805,1600.0],["2000-04-10",3.7895,3.7895,3.6986,3.6986,6600.0],["2000-04-11",3.6986,3.7099,3.6683,3.6683,21200.0],["2000-04-12",3.7943,3.9167,3.7943,3.9167,7600.0],["2000-04-13",3.7025,3.7943,3.6107,3.6107,4200.0],["2000-04-14",3.6107,3.6107,3.4271,3.5495,2800.0],["2000-04-17",3.6719,3.6719,3.4271,3.4271,10200.0],["2000-04-18",3.6719,3.9167,3.6719,3.9167,12600.0],["2000-04-19",3.7943,3.8555,3.4271,3.8555,18200.0],["2000-04-20",3.8555,3.9167,3.5801,3.9167,11000.0],["2000-04-24",3.6107,3.6566,3.5954,3.6566,7600.0],["2000-04-25",3.5801,3.7331,3.5189,3.7331,21400.0],["2000-04-26",3.7943,3.8249,3.6413,3.8249,6800.0],["2000-04-27",3.7178,3.9167,3.7178,3.8861,5400.0],["2000-04-28",3.9167,3.9244,3.9167,3.9244,6800.0],["2000-05-01",3.8096,3.9779,3.8096,3.8096,9600.0],["2000-05-02",3.9167,3.9167,3.9014,3.9014,4600.0],["2000-05-03",3.7943,3.7943,3.7943,3.7943,1400.0],["2000-05-04",3.7943,3.7943,3.7943,3.7943,1400.0],["2000-05-05",3.9167,4.0085,3.9167,3.9779,16000.0],["2000-05-08",3.8555,3.8555,3.8555,3.8555,600.0],["2000-05-09",3.8708,4.0391,3.7943,3.7943,9400.0],["2000-05-10",3.7637,3.7637,3.7331,3.7331,13000.0],["2000-05-11",3.9626,3.9779,3.5648,3.5648,27400.0],["2000-05-12",4.0391,4.0391,3.6719,4.0391,4800.0],["2000-05-15",3.8555,4.0391,3.649,4.0391,4000.0],["2000-05-16",4.1003,4.1615,4.0697,4.0697,9000.0],["2000-05-17",3.7943,3.9167,3.7331,3.8249,4400.0],["2000-05-18",3.8249,3.8708,3.8249,3.8708,1400.0],["2000-05-19",3.8249,3.8555,3.5495,3.5495,24400.0],["2000-05-22",3.5648,3.6719,3.4883,3.5495,7400.0],["2000-05-23",3.5648,3.6719,3.5495,3.5495,26600.0],["2000-05-24",3.5495,3.8249,3.5495,3.6719,86000.0],["2000-05-25",3.8249,3.8555,3.8249,3.8555,9600.0],["2000-05-26",3.7025,3.9167,3.626,3.6719,13800.0],["2000-05-30",3.6719,3.7943,3.6719,3.7943,3600.0],["2000-05-31",3.8249,3.8249,3.7943,3.8173,2600.0],["2000-06-01",3.7943,3.8708,3.6719,3.8708,16400.0],["2000-06-02",3.7331,3.8861,3.6107,3.6107,17000.0],["2000-06-05",3.7255,4.0238,3.7255,3.9167,24800.0],["2000-06-06",3.9167,4.0238,3.6719,3.6719,16600.0],["2000-06-07",3.6719,3.7943,3.6719,3.6719,18800.0],["2000-06-08",3.6413,3.8555,3.6413,3.7943,7000.0],["2000-06-09",3.7943,3.9167,3.6413,3.9167,27600.0],["2000-06-12",3.6719,3.6719,3.6719,3.6719,6400.0],["2000-06-13",3.7943,3.7943,3.6719,3.6719,5400.0],["2000-06-14",3.7943,3.8249,3.7943,3.8096,6000.0],["2000-06-15",3.7943,3.7943,3.6107,3.6107,24600.0],["2000-06-16",3.8249,3.8249,3.6719,3.6719,24000.0],["2000-06-19",3.6719,3.8096,3.6719,3.7943,56800.0],["2000-06-20",4.0927,4.0927,3.6719,3.779,75600.0],["2000-06-21",3.7484,3.8249,3.7331,3.7943,32000.0],["2000-06-22",3.7331,3.7331,3.6719,3.6719,12800.0],["2000-06-23",3.9167,3.9167,3.6719,3.6719,27400.0],["2000-06-26",3.7637,3.9473,3.6719,3.6719,11400.0],["2000-06-27",3.955,3.9588,3.7943,3.9014,19600.0],["2000-06-28",3.9473,3.9473,3.6719,3.9473,25000.0],["2000-06-29",3.9473,4.1156,3.6719,4.1003,16600.0],["2000-06-30",4.1003,4.4369,3.8249,4.1615,126800.0],["2000-07-03",4.0085,4.4675,3.8555,3.8555,16200.0],["2000-07-05",4.1615,4.2227,3.8861,4.1615,8400.0],["2000-07-06",3.9779,4.1921,3.9779,4.1921,1000.0],["2000-07-07",4.2227,4.2227,3.9167,3.9167,10000.0],["2000-07-10",4.1041,4.2227,4.1041,4.1615,15200.0],["2000-07-11",4.2839,4.326,4.1921,4.2839,8600.0],["2000-07-12",4.3146,4.3185,4.1951,4.2876,8200.0],["2000-07-13",4.1951,4.3185,3.7632,3.8403,67600.0],["2000-07-14",3.7941,3.8095,3.7941,3.7941,13200.0],["2000-07-17",3.8866,3.9483,3.8866,3.8866,12000.0],["2000-07-18",3.9483,3.9483,3.8866,3.8866,5400.0],["2000-07-19",4.01,4.01,3.8403,3.8403,6000.0],["2000-07-20",3.8403,3.9792,3.8403,3.9792,2000.0],["2000-07-21",3.9714,3.9714,3.8403,3.8403,400.0],["2000-07-24",3.8866,3.8866,3.7015,3.7632,15400.0],["2000-07-25",3.7324,4.0563,3.7324,3.7478,3400.0],["2000-07-26",3.7015,3.9483,3.7015,3.9483,600.0],["2000-07-27",3.8866,3.9329,3.8558,3.9329,3200.0],["2000-07-28",4.0717,4.0717,3.7632,3.7787,13600.0],["2000-07-31",3.7632,3.7632,3.7015,3.7324,7000.0],["2000-08-01",3.8866,3.9329,3.8249,3.8249,7400.0],["2000-08-02",3.9329,3.9483,3.8249,3.9329,8000.0],["2000-08-03",3.9483,4.1025,3.9483,3.9637,22800.0],["2000-08-04",4.1025,4.1334,3.9483,4.118,4600.0],["2000-08-07",3.9483,4.1334,3.9483,4.0871,8200.0],["2000-08-08",4.0563,4.0563,4.01,4.0408,10400.0],["2000-08-09",4.0563,4.2413,4.0563,4.2413,24600.0],["2000-08-10",4.1951,4.2413,4.1951,4.2105,30000.0],["2000-08-11",4.1951,4.2413,3.9946,4.1025,13200.0],["2000-08-14",4.118,4.303,4.118,4.2336,10800.0],["2000-08-15",4.118,4.1334,4.1141,4.1141,13800.0],["2000-08-16",4.1141,4.1141,4.1141,4.1141,0.0],["2000-08-17",4.2722,4.2876,4.1642,4.2259,16800.0],["2000-08-18",4.1642,4.2259,4.1334,4.1797,33600.0],["2000-08-21",4.1642,4.1951,4.1642,4.1642,2200.0],["2000-08-22",4.2259,4.2259,4.2259,4.2259,1000.0],["2000-08-23",4.1642,4.3185,4.118,4.3185,26000.0],["2000-08-24",4.3185,4.3493,4.303,4.3493,9800.0],["2000-08-25",4.0871,4.1951,4.0717,4.1334,17600.0],["2000-08-28",4.1951,4.2876,4.1951,4.2568,8400.0],["2000-08-29",4.2259,4.2259,4.2259,4.2259,1200.0],["2000-08-30",4.2568,4.5344,4.2568,4.2722,10200.0],["2000-08-31",4.1951,4.2105,4.1951,4.2105,2200.0],["2000-09-01",4.3493,4.3647,4.2105,4.2105,5800.0],["2000-09-05",4.3802,4.3956,4.2105,4.3802,10800.0],["2000-09-06",4.3802,4.3802,4.2259,4.3185,13600.0],["2000-09-07",4.3493,4.4418,4.3339,4.4264,7200.0],["2000-09-08",4.4418,4.4418,4.1951,4.1951,32600.0],["2000-09-11",4.2568,4.3339,4.2568,4.2568,11200.0],["2000-09-12",4.2105,4.3493,4.2105,4.3185,19400.0],["2000-09-13",4.3493,4.4264,4.3493,4.3647,19400.0],["2000-09-14",4.3647,4.4573,4.3185,4.4573,11800.0],["2000-09-15",4.3802,4.5498,4.3802,4.4573,33200.0],["2000-09-18",4.5035,4.5035,4.5035,4.5035,24400.0],["2000-09-19",4.5035,4.5074,4.5035,4.5074,6000.0],["2000-09-20",4.5267,4.5537,4.519,4.5537,12000.0],["2000-09-21",4.5961,4.6886,4.5652,4.6886,61200.0],["2000-09-22",4.704,4.7812,4.6269,4.7812,20600.0],["2000-09-25",4.7349,4.7812,4.7349,4.7812,1800.0],["2000-09-26",4.6269,4.8274,4.6269,4.8274,31000.0],["2000-09-27",4.8583,4.9045,4.7966,4.9045,11600.0],["2000-09-28",4.9045,4.9045,4.7195,4.812,149400.0],["2000-09-29",4.7657,4.8351,4.6886,4.6886,23800.0],["2000-10-02",4.9045,4.9045,4.6578,4.6886,20000.0],["2000-10-03",4.7349,4.8737,4.6886,4.8274,14200.0],["2000-10-04",4.7503,4.7503,4.5961,4.6578,9600.0],["2000-10-05",4.6578,4.6578,4.6269,4.6269,1000.0],["2000-10-06",4.519,4.731,4.4418,4.731,18800.0],["2000-10-09",4.6539,4.6578,4.4418,4.4418,800.0],["2000-10-10",4.5807,4.5884,4.4727,4.4727,5400.0],["2000-10-11",4.6008,4.6008,4.4764,4.492,26400.0],["2000-10-12",4.5075,4.5852,4.5075,4.5075,9000.0],["2000-10-13",4.7562,4.9427,4.6785,4.6863,14800.0],["2000-10-16",4.694,4.7562,4.4764,4.4764,10600.0],["2000-10-17",4.4764,4.4764,4.4609,4.4609,19200.0],["2000-10-18",4.4298,4.4298,4.4298,4.4298,1400.0],["2000-10-19",4.4298,4.7251,4.4298,4.5036,9800.0],["2000-10-20",4.3715,4.8805,4.3715,4.8495,15400.0],["2000-10-23",4.7873,4.7873,4.6319,4.6319,1000.0],["2000-10-24",4.4453,4.5075,4.4453,4.5075,10800.0],["2000-10-25",4.5697,4.6008,4.4764,4.4764,17200.0],["2000-10-26",4.4764,4.4764,4.3871,4.3871,5400.0],["2000-10-27",4.4764,4.4764,4.2899,4.2899,19600.0],["2000-10-30",4.3832,4.3832,4.2277,4.2277,103600.0],["2000-10-31",4.1966,4.2899,4.1966,4.2899,27000.0],["2000-11-01",4.2744,4.2899,4.1966,4.2744,78400.0],["2000-11-02",4.1811,4.2588,4.15,4.2588,36800.0],["2000-11-03",4.1034,4.2433,4.0412,4.0412,54200.0],["2000-11-06",3.979,4.0723,3.8392,3.8974,47200.0],["2000-11-07",4.2277,4.2277,3.948,4.0723,8200.0],["2000-11-08",4.0412,4.0412,3.8547,3.9635,19800.0],["2000-11-09",3.7692,3.7925,3.7304,3.7925,100400.0],["2000-11-10",3.8547,3.9169,3.7304,3.7925,384400.0],["2000-11-13",3.8702,4.321,3.7925,4.2122,27600.0],["2000-11-14",4.2744,4.2744,4.1034,4.1034,10600.0],["2000-11-15",4.0412,4.0412,3.8858,3.9169,10600.0],["2000-11-16",3.9246,4.0568,3.8858,3.9635,353600.0],["2000-11-17",3.9324,4.1966,3.9324,4.1966,56200.0],["2000-11-20",4.1345,4.2277,4.0257,4.0257,18800.0],["2000-11-21",4.1112,4.1112,4.0568,4.0723,7400.0],["2000-11-22",4.0101,4.2899,4.0101,4.2588,8200.0],["2000-11-24",4.2899,4.4453,4.2899,4.4298,6600.0],["2000-11-27",4.2277,4.5075,4.2277,4.4142,89200.0],["2000-11-28",4.4764,4.4764,4.321,4.321,2400.0],["2000-11-29",4.321,4.4764,4.321,4.4142,35600.0],["2000-11-30",4.4609,4.4725,4.3832,4.4453,14000.0],["2000-12-01",4.4298,4.5852,4.4298,4.5852,23400.0],["2000-12-04",4.5114,4.5114,4.4453,4.4764,18200.0],["2000-12-05",4.5658,4.5658,4.3987,4.492,10000.0],["2000-12-06",4.3987,4.5697,4.3987,4.5386,21400.0],["2000-12-07",4.5386,4.5386,4.5231,4.5231,17600.0],["2000-12-08",4.5969,4.6163,4.5386,4.6163,6400.0],["2000-12-11",4.5852,4.6008,4.5386,4.5386,3800.0],["2000-12-12",4.4764,4.492,4.4764,4.492,1000.0],["2000-12-13",4.5386,4.6008,4.5386,4.6008,7800.0],["2000-12-14",4.5852,4.6163,4.5386,4.6163,17400.0],["2000-12-15",4.5386,4.6435,4.5386,4.6435,27800.0],["2000-12-18",4.6319,4.6474,4.5697,4.6319,5200.0],["2000-12-19",4.4026,4.6202,4.4026,4.4609,8000.0],["2000-12-20",4.4609,4.4609,4.3832,4.3832,4600.0],["2000-12-21",4.3521,4.4764,4.15,4.4764,21000.0],["2000-12-22",4.4764,4.5386,4.4142,4.4764,6200.0],["2000-12-26",4.3987,4.3987,4.1345,4.1345,16400.0],["2000-12-27",3.9946,4.5852,3.979,4.5852,30400.0],["2000-12-28",4.5852,4.9116,4.5697,4.9116,20200.0],["2000-12-29",4.9427,4.9427,4.694,4.8184,24000.0],["2001-01-02",4.7717,4.8767,4.5386,4.558,15000.0],["2001-01-03",4.4803,4.6319,4.4764,4.6319,7400.0],["2001-01-04",4.6319,4.694,4.5852,4.6008,17400.0],["2001-01-05",4.558,4.6008,4.5231,4.5231,4000.0],["2001-01-08",4.492,4.6629,4.492,4.6629,5000.0],["2001-01-09",4.6513,4.7251,4.5075,4.5075,7400.0],["2001-01-10",4.5739,4.8872,4.5739,4.8872,17200.0],["2001-01-11",4.7619,4.9499,4.7619,4.8402,12600.0],["2001-01-12",4.9499,4.9499,4.6679,4.6679,45400.0],["2001-01-16",4.7462,4.8559,4.6679,4.7932,6000.0],["2001-01-17",4.8559,4.9342,4.8559,4.8872,11800.0],["2001-01-18",4.8872,5.3885,4.8872,5.3885,59400.0],["2001-01-19",5.4511,5.4511,4.9342,5.2162,45200.0],["2001-01-22",5.3219,5.3219,4.9812,4.9812,29600.0],["2001-01-23",5.0282,5.3101,5.0125,5.2945,47600.0],["2001-01-24",5.2945,5.3415,5.2475,5.2788,65200.0],["2001-01-25",5.2788,5.2788,5.1378,5.1378,31200.0],["2001-01-26",5.1378,5.4981,5.1378,5.3885,58600.0],["2001-01-29",5.4198,5.5764,5.4198,5.5764,31000.0],["2001-01-30",5.6391,5.6391,5.1378,5.2631,16200.0],["2001-01-31",5.2631,5.4511,5.2631,5.3258,16200.0],["2001-02-01",5.3571,5.5764,5.3571,5.4355,77800.0],["2001-02-02",5.5882,5.5921,5.4198,5.4198,33000.0],["2001-02-05",5.5099,5.5099,5.4824,5.5059,5400.0],["2001-02-06",5.4355,5.4355,5.3258,5.3415,6200.0],["2001-02-07",5.4355,5.4824,5.3258,5.3258,3200.0],["2001-02-08",5.3101,5.3101,4.9499,4.9499,59600.0],["2001-02-09",4.9499,5.1378,4.9185,5.1222,46600.0],["2001-02-12",5.1378,5.3258,5.1378,5.2475,81400.0],["2001-02-13",5.3258,5.3885,4.8559,4.8872,26000.0],["2001-02-14",5.0438,5.0438,4.8872,4.8872,74000.0],["2001-02-15",4.9185,5.1652,4.9185,5.0282,129200.0],["2001-02-16",4.8872,5.0125,4.8872,4.9185,157200.0],["2001-02-20",5.0439,5.0439,4.9185,5.0282,30200.0],["2001-02-21",4.9381,5.0125,4.9185,4.9342,25400.0],["2001-02-22",4.9185,4.9499,4.8559,4.8559,54000.0],["2001-02-23",4.8441,4.8559,4.4173,4.5896,29000.0],["2001-02-26",4.4956,4.7462,4.4956,4.6209,79000.0],["2001-02-27",4.7854,4.7932,4.7306,4.7306,48000.0],["2001-02-28",4.7619,4.8715,4.5426,4.8715,32000.0],["2001-03-01",4.7462,5.2631,4.7462,5.1378,67800.0],["2001-03-02",5.2631,5.5138,5.0282,5.4824,71200.0],["2001-03-05",5.4668,5.4981,5.4198,5.4511,17400.0],["2001-03-06",5.4198,5.4511,5.3571,5.4198,14600.0],["2001-03-07",5.3258,5.412,5.3258,5.3415,30400.0],["2001-03-08",5.4198,5.4942,5.3885,5.3885,12400.0],["2001-03-09",5.4355,5.5138,5.3571,5.4668,157200.0],["2001-03-12",5.2005,5.4981,5.1378,5.1378,21600.0],["2001-03-13",5.1065,5.3885,5.1065,5.3885,16000.0],["2001-03-14",5.3845,5.4668,5.2005,5.2475,6000.0],["2001-03-15",5.2631,5.2631,5.2318,5.2318,13800.0],["2001-03-16",5.2788,5.2788,5.2005,5.2318,27000.0],["2001-03-19",5.2318,5.2945,5.2005,5.2945,17200.0],["2001-03-20",5.2945,5.3571,5.2318,5.2475,4600.0],["2001-03-21",5.2631,5.2788,5.2318,5.2318,10600.0],["2001-03-22",5.2318,5.2631,5.2318,5.2631,17000.0],["2001-03-23",5.2318,5.3885,5.2318,5.3885,34800.0],["2001-03-26",5.4041,5.4668,5.3885,5.4668,5800.0],["2001-03-27",5.3885,5.4824,5.2788,5.3885,13000.0],["2001-03-28",5.2945,5.4668,5.2945,5.3885,80600.0],["2001-03-29",5.3885,5.3885,5.3885,5.3885,0.0],["2001-03-30",5.2945,5.4824,5.2945,5.4824,11400.0],["2001-04-02",5.4355,5.4511,5.4355,5.4511,600.0],["2001-04-03",5.4198,5.4511,5.4198,5.4198,8800.0],["2001-04-04",5.4237,5.5294,5.4237,5.4981,37800.0],["2001-04-05",5.5255,5.8897,5.5138,5.8271,113600.0],["2001-04-06",5.8271,5.8271,5.7409,5.8271,14600.0],["2001-04-09",5.8596,5.9223,5.8596,5.9098,1400.0],["2001-04-10",5.9754,6.1924,5.9602,6.0561,37400.0],["2001-04-11",6.0056,6.1823,5.993,5.993,10000.0],["2001-04-12",5.9804,6.1823,5.9804,6.0687,26200.0],["2001-04-16",6.0561,6.0561,5.9375,5.9678,3600.0],["2001-04-17",6.041,6.041,5.9299,5.9299,23000.0],["2001-04-18",5.988,6.0284,5.9299,5.993,56800.0],["2001-04-19",6.0057,6.0561,5.9905,5.9905,20800.0],["2001-04-20",6.041,6.1091,5.8467,6.0561,33000.0],["2001-04-23",6.094,6.1091,5.9804,6.0561,36600.0],["2001-04-24",5.9804,5.9804,5.8542,5.8542,3800.0],["2001-04-25",5.9299,5.9552,5.8669,5.9426,21800.0],["2001-04-26",5.9426,5.9653,5.9325,5.9325,1800.0],["2001-04-27",6.0864,6.2782,6.0511,6.2706,20600.0],["2001-04-30",6.1899,6.4271,6.1823,6.21,26200.0],["2001-05-01",6.2075,6.4094,6.2075,6.2454,25400.0],["2001-05-02",6.4094,6.4094,6.258,6.258,32000.0],["2001-05-03",6.258,6.2908,6.1444,6.1444,37600.0],["2001-05-04",6.1444,6.1444,6.0814,6.1192,14400.0],["2001-05-07",6.0561,6.0561,5.824,5.8694,26600.0],["2001-05-08",5.9299,5.9501,5.8719,5.8719,9000.0],["2001-05-09",5.9098,5.9678,5.9047,5.9678,58600.0],["2001-05-10",5.9728,5.9728,5.4884,5.7028,72600.0],["2001-05-11",5.6776,5.8416,5.6776,5.7861,48000.0],["2001-05-14",5.8038,6.0183,5.8038,6.0183,40800.0],["2001-05-15",5.9299,5.9299,5.6776,5.7912,77200.0],["2001-05-16",5.8164,6.0561,5.8164,5.9678,35600.0],["2001-05-17",6.0435,6.2681,6.0435,6.2681,122800.0],["2001-05-18",6.2504,6.2958,6.2176,6.2782,11000.0],["2001-05-21",6.2731,6.4977,6.2328,6.4977,26400.0],["2001-05-22",6.5053,6.533,6.4346,6.533,23000.0],["2001-05-23",6.5457,6.5986,6.4977,6.5986,39400.0],["2001-05-24",6.6113,6.7879,6.4851,6.7374,22200.0],["2001-05-25",6.7122,6.8358,6.5911,6.7198,31600.0],["2001-05-29",6.7273,6.9393,6.6491,6.8939,32000.0],["2001-05-30",6.9393,6.9393,6.6743,6.687,24600.0],["2001-05-31",6.6743,6.9368,6.5986,6.9368,16600.0],["2001-06-01",6.8888,6.9141,6.4599,6.8131,30200.0],["2001-06-04",6.8131,6.8131,6.6895,6.8005,17800.0],["2001-06-05",6.6113,6.8005,6.6113,6.8005,16200.0],["2001-06-06",6.75,6.75,6.6239,6.7374,4000.0],["2001-06-07",6.8005,6.8005,6.7879,6.7879,2600.0],["2001-06-08",6.7122,6.7122,6.7122,6.7122,2800.0],["2001-06-11",6.586,6.6214,6.3463,6.6214,14000.0],["2001-06-12",6.3842,6.687,6.3842,6.4346,14400.0],["2001-06-13",6.4346,6.5986,6.4245,6.5608,10200.0],["2001-06-14",6.5608,6.5608,6.2454,6.2454,41600.0],["2001-06-15",6.2454,6.2832,6.1949,6.2075,34800.0],["2001-06-18",6.2075,6.2075,6.1318,6.1545,10200.0],["2001-06-19",6.1571,6.1571,6.0082,6.1192,16800.0],["2001-06-20",6.152,6.1545,5.8669,6.0309,27600.0],["2001-06-21",6.1545,6.3236,6.1041,6.2302,49400.0],["2001-06-22",6.1091,6.1949,6.0561,6.1066,12200.0],["2001-06-25",6.0687,6.1444,5.829,5.829,26400.0],["2001-06-26",5.9804,5.9804,5.824,5.9148,17800.0],["2001-06-27",5.9047,5.9047,5.7912,5.8795,25200.0],["2001-06-28",5.8795,6.1041,5.8442,5.9905,25600.0],["2001-06-29",6.1192,6.1318,5.8164,6.0914,80600.0],["2001-07-02",6.0309,6.1066,5.8921,5.8921,213400.0],["2001-07-03",5.8795,5.8921,5.8416,5.8795,19000.0],["2001-07-05",5.8921,5.8921,5.7533,5.7533,47000.0],["2001-07-06",5.8063,5.8164,5.1023,5.6524,104400.0],["2001-07-09",5.3193,5.8013,5.3193,5.8013,37400.0],["2001-07-10",5.9173,6.0435,5.5792,5.9552,161800.0],["2001-07-11",5.9323,5.9958,5.8434,5.8891,113400.0],["2001-07-12",5.8866,6.1229,5.8561,6.0466,213400.0],["2001-07-13",6.0924,6.476,6.0924,6.3261,87200.0],["2001-07-16",6.415,6.476,6.1813,6.1813,50800.0],["2001-07-17",6.3769,6.4455,6.1889,6.443,19800.0],["2001-07-18",6.2169,6.4455,6.2169,6.3261,58800.0],["2001-07-19",6.4277,6.4277,6.3744,6.4277,2000.0],["2001-07-20",6.3287,6.476,6.3287,6.476,5000.0],["2001-07-23",6.3312,6.4785,6.2753,6.4785,10400.0],["2001-07-24",6.4785,6.5471,6.3388,6.5192,14200.0],["2001-07-25",6.4684,6.5802,6.2245,6.4785,112000.0],["2001-07-26",6.4785,6.4785,6.2524,6.4658,4000.0],["2001-07-27",6.349,6.4531,6.3159,6.4531,11000.0],["2001-07-30",6.5294,6.6056,6.5167,6.5167,6000.0],["2001-07-31",6.5294,6.6056,6.5294,6.6056,7600.0],["2001-08-01",6.6081,6.6208,6.4811,6.6132,6600.0],["2001-08-02",6.5497,6.6208,6.3261,6.3642,28000.0],["2001-08-03",6.4023,6.4023,6.3312,6.3896,8200.0],["2001-08-06",6.3515,6.476,6.288,6.3134,40000.0],["2001-08-07",6.5217,6.5268,6.3032,6.5243,15200.0],["2001-08-08",6.415,6.5141,6.3287,6.3287,12800.0],["2001-08-09",6.5294,6.7402,6.3134,6.7377,48000.0],["2001-08-10",6.7834,6.7834,6.3541,6.5802,35400.0],["2001-08-13",6.4785,6.6564,6.4785,6.5065,36800.0],["2001-08-14",6.5878,6.6691,6.4785,6.6234,28600.0],["2001-08-15",6.7326,6.758,6.5116,6.6691,31600.0],["2001-08-16",6.7021,6.7326,6.3515,6.6284,259600.0],["2001-08-17",6.631,6.631,6.504,6.5751,2200.0],["2001-08-20",6.697,6.697,6.4201,6.598,19000.0],["2001-08-21",6.415,6.598,6.3261,6.3744,42000.0],["2001-08-22",6.4328,6.4328,6.288,6.3769,7800.0],["2001-08-23",6.476,6.4785,6.2575,6.2855,41400.0],["2001-08-24",6.2347,6.3515,6.1737,6.288,11000.0],["2001-08-27",6.3947,6.3947,6.2245,6.3007,12000.0],["2001-08-28",6.1457,6.3795,6.1457,6.3795,24600.0],["2001-08-29",6.2372,6.3515,6.1635,6.2245,3600.0],["2001-08-30",6.2499,6.3718,6.161,6.3642,9000.0],["2001-08-31",6.3693,6.3693,6.1737,6.349,12000.0],["2001-09-04",6.3871,6.3871,6.3261,6.3718,13600.0],["2001-09-05",6.3515,6.3515,6.2753,6.2753,7200.0],["2001-09-06",6.2118,6.3388,6.1686,6.2245,9400.0],["2001-09-07",6.1635,6.1635,6.161,6.161,9200.0],["2001-09-10",6.288,6.3871,6.161,6.3388,10000.0],["2001-09-17",6.1102,6.3973,6.1102,6.288,13000.0],["2001-09-18",6.2575,6.2575,6.1,6.255,3600.0],["2001-09-19",6.1051,6.2931,6.0975,6.2931,6800.0],["2001-09-20",6.0466,6.2245,5.9349,5.9349,20600.0],["2001-09-21",6.0466,6.0466,5.2845,5.2845,43800.0],["2001-09-24",5.414,5.5258,5.2718,5.3886,47200.0],["2001-09-25",5.5614,5.5639,5.3226,5.3505,38400.0],["2001-09-26",5.7342,5.7342,5.3226,5.5766,25600.0],["2001-09-27",5.5766,5.5766,5.2895,5.4115,84400.0],["2001-09-28",5.2768,5.5207,5.2768,5.4648,18600.0],["2001-10-01",5.3353,5.5766,5.3353,5.569,79200.0],["2001-10-02",5.4623,5.7367,5.414,5.7367,11200.0],["2001-10-03",5.7418,5.8307,5.4623,5.4648,35000.0],["2001-10-04",5.4979,5.5639,5.3277,5.4547,32200.0],["2001-10-05",5.3581,5.3581,5.2235,5.254,52800.0],["2001-10-08",5.1701,5.3912,5.1269,5.3785,13000.0],["2001-10-09",5.0838,5.5309,5.0838,5.5309,22400.0],["2001-10-10",5.5563,5.7773,5.1574,5.5766,19800.0],["2001-10-11",5.6176,6.1576,5.3745,6.1576,28000.0],["2001-10-12",5.9477,6.1678,5.9452,6.1678,10000.0],["2001-10-15",5.9503,6.1934,5.8863,6.1422,31600.0],["2001-10-16",6.1678,6.5005,5.94,6.4647,34600.0],["2001-10-17",6.4749,6.5261,5.9273,6.5005,18600.0],["2001-10-18",6.5261,6.5261,6.0603,6.2395,15800.0],["2001-10-19",6.0527,6.2369,5.6688,6.1422,15400.0],["2001-10-22",6.1934,6.2446,5.7225,6.1422,13400.0],["2001-10-23",6.0143,6.1678,5.807,6.1678,34000.0],["2001-10-24",6.0655,6.2702,5.8786,6.2702,4000.0],["2001-10-25",5.8914,6.3444,5.8914,6.3444,15800.0],["2001-10-26",6.3854,6.5184,6.3214,6.3291,7800.0],["2001-10-29",6.5236,6.5261,6.1243,6.283,12600.0],["2001-10-30",6.283,6.521,6.0655,6.521,10400.0],["2001-10-31",6.5184,6.5184,6.2395,6.4621,3800.0],["2001-11-01",6.521,6.521,6.3035,6.3035,4000.0],["2001-11-02",6.3342,6.3982,6.3342,6.347,2800.0],["2001-11-05",6.2728,6.4647,6.2728,6.4621,3200.0],["2001-11-06",6.2702,6.4545,6.2702,6.4545,4200.0],["2001-11-07",6.4621,6.5594,6.3342,6.5261,16800.0],["2001-11-08",6.4237,6.5236,6.3495,6.4596,101600.0],["2001-11-09",6.347,6.4621,6.347,6.4109,77000.0],["2001-11-12",6.4161,6.4263,6.3572,6.3982,29200.0],["2001-11-13",6.3726,6.5005,6.3726,6.4033,7000.0],["2001-11-14",6.5031,6.5031,6.3726,6.4621,16600.0],["2001-11-15",6.4621,6.5389,6.3751,6.5389,10000.0],["2001-11-16",6.5261,6.5261,6.3393,6.5261,6000.0],["2001-11-19",6.5261,6.5261,6.5056,6.5108,3400.0],["2001-11-20",6.5261,6.5901,6.4801,6.5389,54000.0],["2001-11-21",6.5261,6.5645,6.2062,6.5645,24200.0],["2001-11-23",6.5517,6.6541,6.5056,6.544,4400.0],["2001-11-26",6.6157,6.6157,6.2958,6.5389,17200.0],["2001-11-27",6.5389,6.6131,6.5287,6.5389,8200.0],["2001-11-28",6.4621,6.5517,6.3342,6.5236,5800.0],["2001-11-29",6.4621,6.544,6.393,6.544,4200.0],["2001-11-30",6.544,6.544,6.3751,6.544,14400.0],["2001-12-03",6.544,6.544,6.544,6.544,200.0],["2001-12-04",6.5261,6.5415,6.4493,6.4493,1400.0],["2001-12-05",6.4621,6.544,6.2958,6.544,12400.0],["2001-12-06",6.3419,6.5236,6.2216,6.3982,7200.0],["2001-12-07",6.3777,6.3982,6.2088,6.2088,15200.0],["2001-12-10",6.2088,6.2318,6.1038,6.1038,19600.0],["2001-12-11",6.3342,6.3342,6.0527,6.1422,13800.0],["2001-12-12",6.3546,6.3982,6.3546,6.3982,3200.0],["2001-12-13",6.3982,6.3982,5.8735,6.347,11200.0],["2001-12-14",6.3982,6.544,6.1755,6.3905,42800.0],["2001-12-17",6.3726,6.5184,6.2523,6.4109,41000.0],["2001-12-18",6.2446,6.3982,6.1525,6.3905,21400.0],["2001-12-19",6.2446,6.3982,6.2446,6.3905,38200.0],["2001-12-20",9.5844,9.6459,9.5844,9.5972,1600800.0],["2001-12-21",9.5998,9.6024,9.5947,9.5998,546200.0],["2001-12-24",9.6024,9.61,9.5998,9.5998,27000.0],["2001-12-26",9.6049,9.6049,9.5998,9.6049,58800.0],["2001-12-27",9.6126,9.6254,9.5972,9.5998,107800.0],["2001-12-28",9.6024,9.61,9.5998,9.6024,104400.0],["2001-12-31",9.6049,9.61,9.6024,9.6024,31000.0],["2002-01-02",9.6023,9.6049,9.5972,9.5972,442400.0],["2002-01-03",9.5972,9.6075,9.5921,9.5921,251600.0],["2002-01-04",9.5972,9.6126,9.5921,9.5921,163200.0],["2002-01-07",9.5921,9.5972,9.5588,9.5896,245600.0],["2002-01-08",9.5716,9.5972,9.5716,9.5844,92400.0],["2002-01-09",9.5793,9.6689,9.5793,9.6228,28400.0],["2002-01-10",9.6228,9.6459,9.6228,9.6331,108400.0],["2002-01-11",9.6742,9.6742,9.6228,9.6382,374400.0],["2002-01-14",9.6254,9.7461,9.6254,9.6613,1149400.0],["2002-01-15",9.6228,9.6228,9.4711,9.5097,3077400.0],["2002-01-16",9.5123,9.556,9.4891,9.5097,1328000.0],["2002-01-17",9.5097,9.5354,9.2372,9.4711,1825800.0],["2002-01-18",9.3812,9.4454,9.2424,9.4223,3106600.0],["2002-01-22",9.5611,9.6356,9.2038,9.245,3898800.0],["2002-01-23",9.2295,9.2295,8.6461,8.9957,1725000.0],["2002-01-24",8.9854,9.1113,8.7386,8.9957,814200.0],["2002-01-25",8.934,9.1884,8.7952,9.0008,3398600.0],["2002-01-28",8.97,8.9957,8.6153,8.6641,1439000.0],["2002-01-29",8.605,8.605,7.9419,8.0961,1574000.0],["2002-01-30",7.9547,8.276,7.415,8.2323,1813000.0],["2002-01-31",8.2991,8.7386,8.2529,8.6076,525600.0],["2002-02-01",8.5587,8.6024,8.5587,8.5973,182200.0],["2002-02-04",8.4868,8.497,7.6489,7.9059,699800.0],["2002-02-05",7.5821,7.7106,7.1708,7.3919,732800.0],["2002-02-06",7.5178,7.6489,7.4535,7.5795,171400.0],["2002-02-07",7.4535,7.6129,7.4176,7.6078,148200.0],["2002-02-08",7.6078,7.6335,7.4278,7.6078,280000.0],["2002-02-11",7.5435,7.672,7.4972,7.6592,164600.0],["2002-02-12",7.5461,7.5821,7.4458,7.5178,23200.0],["2002-02-13",7.5178,7.5821,7.4176,7.4921,305600.0],["2002-02-14",7.4921,7.4921,7.3893,7.4021,307200.0],["2002-02-15",7.397,7.4021,7.3507,7.3893,307200.0],["2002-02-19",7.4278,7.4895,7.3507,7.4895,14200.0],["2002-02-20",7.4535,7.5795,7.4535,7.5795,40400.0],["2002-02-21",7.5358,7.582,7.2736,7.3893,99400.0],["2002-02-22",7.3379,7.4535,7.325,7.3893,57600.0],["2002-02-25",7.4535,7.5821,7.3045,7.4715,193000.0],["2002-02-26",7.5281,7.5564,7.4715,7.4741,9800.0],["2002-02-27",7.5409,7.5821,7.3893,7.5178,60200.0],["2002-02-28",7.5101,7.5949,7.4921,7.5461,42000.0],["2002-03-01",7.5692,7.5949,7.5306,7.5821,45000.0],["2002-03-04",7.6206,7.9804,7.6206,7.8622,75800.0],["2002-03-05",7.8905,7.8905,7.7491,7.762,34800.0],["2002-03-06",7.8391,8.0704,7.8391,7.9933,177400.0],["2002-03-07",7.9779,8.0832,7.9085,8.0447,68000.0],["2002-03-08",8.037,8.1603,7.9933,8.1603,7400.0],["2002-03-11",8.1603,8.2066,8.0961,8.1372,27400.0],["2002-03-12",8.0961,8.0987,7.6643,8.0961,28200.0],["2002-03-13",8.0961,8.1218,8.0061,8.0832,164000.0],["2002-03-14",8.1141,8.1141,7.8416,7.9702,29800.0],["2002-03-15",7.6026,7.9496,7.6026,7.9496,28400.0],["2002-03-18",7.8905,8.0061,7.8905,8.0061,13600.0],["2002-03-19",7.9676,8.0627,7.9676,8.019,11000.0],["2002-03-20",8.0318,8.0678,8.0318,8.0447,10800.0],["2002-03-21",8.019,8.019,7.9573,7.9676,85600.0],["2002-03-22",7.9624,7.9933,7.9367,7.9367,48800.0],["2002-03-25",7.9393,7.9727,7.9342,7.9727,17400.0],["2002-03-26",7.9547,7.9547,7.8725,7.9033,16600.0],["2002-03-27",7.9676,7.9676,7.7877,7.8956,21400.0],["2002-03-28",7.9187,7.9187,7.8391,7.9033,47200.0],["2002-04-01",7.8416,7.8416,7.7748,7.8391,36200.0],["2002-04-02",7.7491,8.0061,7.6412,7.726,122200.0],["2002-04-03",7.8648,7.8648,7.6694,7.8005,53000.0],["2002-04-04",7.7106,7.8262,7.7106,7.8262,91400.0],["2002-04-05",7.8237,7.8237,7.6951,7.6977,135600.0],["2002-04-08",7.6849,7.7748,7.6849,7.7748,25400.0],["2002-04-09",7.7748,7.7877,7.7106,7.7234,134800.0],["2002-04-10",7.7337,7.7363,7.6643,7.7106,73000.0],["2002-04-11",7.801,7.801,7.5581,7.6511,45600.0],["2002-04-12",7.6796,7.7519,7.646,7.7106,23800.0],["2002-04-15",7.7131,7.7752,7.6744,7.7519,90400.0],["2002-04-16",7.7752,7.7777,7.6537,7.7622,12600.0],["2002-04-17",7.8165,7.8423,7.7235,7.7493,28600.0],["2002-04-18",7.7907,7.7907,7.7131,7.7519,22400.0],["2002-04-19",7.7648,7.7648,7.6718,7.7519,13400.0],["2002-04-22",7.6382,7.7002,7.6227,7.6227,7000.0],["2002-04-23",7.5995,7.6615,7.4935,7.5245,57600.0],["2002-04-24",7.4677,7.4677,7.2868,7.3514,145000.0],["2002-04-25",7.2635,7.2635,6.7235,6.8475,219200.0],["2002-04-26",6.8088,6.8113,6.6925,6.7183,140800.0],["2002-04-29",6.7183,6.7287,6.6718,6.6925,124400.0],["2002-04-30",6.6847,6.8656,6.6744,6.8604,110400.0],["2002-05-01",6.8682,7.2222,6.8604,7.1679,403000.0],["2002-05-02",7.2687,7.2687,7.1059,7.1628,18000.0],["2002-05-03",7.0672,7.1705,6.9896,7.1498,20200.0],["2002-05-06",7.1447,7.1783,7.0413,7.1266,5200.0],["2002-05-07",6.9922,7.1162,6.9896,7.1162,1600.0],["2002-05-08",7.1111,7.1163,6.9354,7.1007,31200.0],["2002-05-09",7.0801,7.0801,7.0284,7.0336,20000.0],["2002-05-10",6.925,7.0542,6.8992,7.0439,177400.0],["2002-05-13",7.0284,7.0284,6.9509,6.9767,201000.0],["2002-05-14",6.9767,7.0,6.9586,6.9845,58600.0],["2002-05-15",6.9586,6.9612,6.4418,6.7183,509800.0],["2002-05-16",6.7183,6.8346,6.7183,6.8346,104600.0],["2002-05-17",6.7312,6.9948,6.7312,6.9767,176600.0],["2002-05-20",6.9767,6.9922,6.9018,6.9018,13000.0],["2002-05-21",6.9741,6.9948,6.7442,6.8734,49200.0],["2002-05-22",6.8759,7.0181,6.8759,6.9638,154800.0],["2002-05-23",6.9638,7.1447,6.9276,6.987,106800.0],["2002-05-24",6.9767,7.0801,6.9638,7.0155,106600.0],["2002-05-28",7.0155,7.0775,7.0103,7.0672,74600.0],["2002-05-29",7.0284,7.0956,7.0181,7.0956,64800.0],["2002-05-30",7.0697,7.1059,7.0155,7.0646,14400.0],["2002-05-31",7.093,7.1188,6.9896,7.0646,137200.0],["2002-06-03",6.969,6.969,6.6563,6.7183,580200.0],["2002-06-04",6.7183,6.7674,6.6925,6.7674,36600.0],["2002-06-05",6.8165,6.8165,6.7261,6.7571,6800.0],["2002-06-06",6.7442,6.7442,6.6434,6.6434,90000.0],["2002-06-07",6.6434,6.6486,6.5865,6.5891,16400.0],["2002-06-10",6.7132,6.7183,6.584,6.7157,57600.0],["2002-06-11",6.7157,6.7235,6.6537,6.7106,87400.0],["2002-06-12",6.7183,6.7261,6.6279,6.7132,148200.0],["2002-06-13",6.5891,6.7416,6.5891,6.7183,101400.0],["2002-06-14",6.7183,6.7183,6.5297,6.6951,28200.0],["2002-06-17",6.5271,6.7183,6.5194,6.7054,50800.0],["2002-06-18",6.6408,6.6925,6.4005,6.6124,27200.0],["2002-06-19",6.5374,6.5504,6.3385,6.5271,62400.0],["2002-06-20",6.4599,6.6796,6.4599,6.5736,44400.0],["2002-06-21",6.602,6.615,6.5762,6.6124,137400.0],["2002-06-24",6.6279,6.6537,6.5891,6.6279,54800.0],["2002-06-25",6.615,6.6279,6.5891,6.615,29200.0],["2002-06-26",6.5504,6.615,6.5504,6.5917,53800.0],["2002-06-27",6.5891,6.602,6.5659,6.5891,183800.0],["2002-06-28",6.615,6.7261,6.5943,6.6976,291000.0],["2002-07-01",6.6201,6.6201,6.0852,6.3178,99200.0],["2002-07-02",6.1395,6.3876,6.1395,6.3824,102800.0],["2002-07-03",6.2971,6.3566,6.2015,6.3566,22000.0],["2002-07-05",6.1964,6.3566,6.1964,6.3566,6800.0],["2002-07-08",6.2661,6.3591,6.2661,6.3566,61000.0],["2002-07-09",6.3617,6.3772,6.3514,6.3617,38200.0],["2002-07-10",6.3514,6.4134,6.2842,6.2842,19400.0],["2002-07-11",6.3128,6.3597,6.3128,6.3597,84800.0],["2002-07-12",6.3597,6.3779,6.2816,6.3389,29000.0],["2002-07-15",6.3389,6.3779,6.3181,6.3753,34200.0],["2002-07-16",6.3753,6.3753,6.2842,6.3649,126000.0],["2002-07-17",6.3675,6.3727,6.3155,6.3727,74400.0],["2002-07-18",6.404,6.404,6.2373,6.2504,96400.0],["2002-07-19",6.2504,6.3285,6.1723,6.2191,39800.0],["2002-07-22",6.1775,6.24,6.1775,6.2113,52000.0],["2002-07-23",6.2295,6.2295,5.9874,6.1176,73800.0],["2002-07-24",5.9666,6.0343,5.6881,6.0343,67400.0],["2002-07-25",6.0942,6.1254,5.6881,5.6881,22200.0],["2002-07-26",5.6829,5.8312,5.5865,5.6464,33400.0],["2002-07-29",5.925,5.925,5.5293,5.5293,60800.0],["2002-07-30",5.5319,5.6074,5.459,5.4772,183000.0],["2002-07-31",5.485,5.485,5.0659,5.1284,1291400.0],["2002-08-01",5.0997,5.2325,5.0112,5.2325,42800.0],["2002-08-02",5.1674,5.3236,5.1674,5.2689,23400.0],["2002-08-05",5.183,5.3366,5.183,5.2455,15000.0],["2002-08-06",5.2455,5.3366,5.2455,5.2716,35600.0],["2002-08-07",5.3236,5.3236,5.2065,5.2325,20000.0],["2002-08-08",5.1935,5.2325,5.131,5.1544,26200.0],["2002-08-09",4.9461,4.9461,4.4802,4.8993,282600.0],["2002-08-12",4.829,4.9461,4.803,4.9331,162200.0],["2002-08-13",4.8811,4.9696,4.8707,4.9201,64200.0],["2002-08-14",4.855,4.9201,4.855,4.9201,40000.0],["2002-08-15",4.9201,4.9461,4.8811,4.8941,43200.0],["2002-08-16",4.8837,4.9461,4.8524,4.9461,134600.0],["2002-08-19",4.9461,4.9982,4.9227,4.9852,113400.0],["2002-08-20",4.9852,5.006,4.9488,4.954,34200.0],["2002-08-21",4.9462,4.9982,4.9201,4.9982,56000.0],["2002-08-22",4.9722,4.9982,4.9722,4.9982,32800.0],["2002-08-23",4.9982,5.0242,4.9592,4.9904,63600.0],["2002-08-26",4.9852,5.0242,4.9722,5.0242,43400.0],["2002-08-27",5.0242,5.0373,4.9982,5.0112,34400.0],["2002-08-28",4.9461,5.0242,4.9461,5.0112,41600.0],["2002-08-29",5.0112,5.0242,4.9722,5.0242,14000.0],["2002-08-30",5.0242,5.0295,4.9461,5.0295,62600.0],["2002-09-03",4.9878,5.0242,4.9461,5.0112,31600.0],["2002-09-04",5.0112,5.0503,5.0112,5.0477,123800.0],["2002-09-05",5.0268,5.1023,5.006,5.0763,130000.0],["2002-09-06",5.1154,5.1752,5.0659,5.1726,24400.0],["2002-09-09",5.1466,5.2742,5.0919,5.2533,20600.0],["2002-09-10",5.295,5.433,5.2507,5.3575,42600.0],["2002-09-11",5.3757,5.3757,5.3184,5.3184,11000.0],["2002-09-12",5.3184,5.3627,5.3106,5.3444,9800.0],["2002-09-13",5.3653,5.4512,5.3653,5.4277,28400.0],["2002-09-16",5.4277,5.4356,5.3002,5.3002,7800.0],["2002-09-17",5.4668,5.4772,5.3392,5.3392,54400.0],["2002-09-18",5.4382,5.5319,5.3418,5.3523,36800.0],["2002-09-19",5.3549,5.3549,5.2065,5.2533,34000.0],["2002-09-20",5.4668,5.5319,5.0164,5.2403,97200.0],["2002-09-23",5.2663,5.3054,5.2143,5.2716,17800.0],["2002-09-24",5.2663,5.3236,5.2065,5.2716,108600.0],["2002-09-25",5.2091,5.3288,5.2065,5.3288,110600.0],["2002-09-26",5.2091,5.334,5.2091,5.334,24200.0],["2002-09-27",5.3106,5.3314,5.2637,5.2846,446000.0],["2002-09-30",5.2872,5.334,5.2716,5.3028,50800.0],["2002-10-01",5.2299,5.3497,5.2273,5.3444,49600.0],["2002-10-02",5.3444,5.4095,5.3314,5.3366,84600.0],["2002-10-03",5.3627,5.3965,5.3366,5.3887,18200.0],["2002-10-04",5.3757,5.5267,5.3549,5.4043,43600.0],["2002-10-07",5.3496,5.5189,5.3106,5.3366,65800.0],["2002-10-08",5.4251,5.5111,5.4095,5.4668,21200.0],["2002-10-09",5.4616,5.4642,5.2976,5.3444,40600.0],["2002-10-10",5.4758,5.4968,5.3313,5.4442,55600.0],["2002-10-11",5.3234,5.5152,5.3234,5.5152,12400.0],["2002-10-14",5.4679,5.5677,5.4679,5.5572,12200.0],["2002-10-15",5.5887,5.6465,5.5703,5.6071,102400.0],["2002-10-16",5.6071,5.6123,5.5257,5.544,5400.0],["2002-10-17",5.5598,5.5939,5.5152,5.5887,25000.0],["2002-10-18",5.5887,5.6071,5.502,5.502,26400.0],["2002-10-21",5.5335,5.7226,5.5335,5.6228,18800.0],["2002-10-22",5.6176,5.6255,5.5808,5.5834,4400.0],["2002-10-23",5.6281,5.6885,5.6202,5.6885,32800.0],["2002-10-24",5.7253,5.7253,5.6622,5.6622,19000.0],["2002-10-25",5.7174,5.762,5.6465,5.762,42200.0],["2002-10-28",5.7253,5.741,5.6491,5.7253,34600.0],["2002-10-29",5.7253,5.7279,5.6675,5.7253,32000.0],["2002-10-30",5.7253,5.7489,5.7253,5.7384,30200.0],["2002-10-31",5.7568,5.7646,5.6465,5.7646,73800.0],["2002-11-01",5.7778,5.7778,5.7305,5.7515,33000.0],["2002-11-04",5.7646,5.7778,5.7463,5.7646,26600.0],["2002-11-05",5.7515,5.7515,5.6859,5.7253,4200.0],["2002-11-06",5.7358,5.7463,5.6911,5.7463,31200.0],["2002-11-07",5.6911,5.7778,5.6307,5.7436,14000.0],["2002-11-08",5.7725,5.7988,5.7042,5.7489,7200.0],["2002-11-11",5.7673,5.7909,5.7489,5.7725,27600.0],["2002-11-12",5.7778,5.8697,5.7436,5.8697,43400.0],["2002-11-13",5.8303,5.896,5.8303,5.8461,16400.0],["2002-11-14",5.9065,5.9065,5.6491,5.9065,20200.0],["2002-11-15",5.9065,5.9065,5.7541,5.8802,36400.0],["2002-11-18",5.7016,5.762,5.657,5.7384,32000.0],["2002-11-19",5.7699,5.8855,5.7253,5.8356,37200.0],["2002-11-20",5.8881,5.9354,5.8539,5.9091,119800.0],["2002-11-21",5.8828,5.9222,5.8828,5.9222,24400.0],["2002-11-22",5.9091,5.9248,5.8802,5.9143,32200.0],["2002-11-25",5.9091,5.959,5.8644,5.9038,30800.0],["2002-11-26",5.9485,5.9905,5.8986,5.9432,26000.0],["2002-11-27",5.9511,6.0404,5.9354,6.0404,67600.0],["2002-11-29",5.9879,6.1717,5.9327,6.1665,36400.0],["2002-12-02",6.1691,6.1691,6.0667,6.1271,18400.0],["2002-12-03",6.1192,6.1402,6.0299,6.1349,21600.0],["2002-12-04",6.1376,6.1376,6.0745,6.1113,31200.0],["2002-12-05",6.0325,6.1717,6.0273,6.064,7800.0],["2002-12-06",6.0457,6.1008,5.9958,6.0798,13400.0],["2002-12-09",6.0956,6.1061,5.9091,5.9275,8400.0],["2002-12-10",5.9275,6.0246,5.9248,5.959,21600.0],["2002-12-11",5.9564,6.0273,5.9354,6.0273,105600.0],["2002-12-12",6.001,6.0246,6.001,6.0246,28600.0],["2002-12-13",5.9984,6.0404,5.9065,5.9065,45000.0],["2002-12-16",5.896,6.0325,5.8566,6.0325,44200.0],["2002-12-17",6.0535,6.0535,5.98,6.0378,36800.0],["2002-12-18",5.9721,6.0036,5.9695,5.9853,11000.0],["2002-12-19",6.0404,6.0667,5.9747,6.0246,135600.0],["2002-12-20",6.1061,6.198,5.9616,6.1691,83000.0],["2002-12-23",6.1455,6.1717,6.1428,6.1717,52000.0],["2002-12-24",6.1717,6.1717,6.1691,6.1717,26200.0],["2002-12-26",6.1481,6.1954,6.1192,6.1638,19600.0],["2002-12-27",6.156,6.1717,6.0509,6.1061,90400.0],["2002-12-30",6.1061,6.1192,6.0168,6.0929,266400.0],["2002-12-31",6.1061,6.1717,6.0798,6.0798,103800.0],["2003-01-02",6.1061,6.1954,6.0956,6.1954,84400.0],["2003-01-03",6.1954,6.2426,6.1717,6.2426,99400.0],["2003-01-06",6.2242,6.261,6.2242,6.261,48000.0],["2003-01-07",6.2242,6.2269,6.1927,6.2111,50400.0],["2003-01-08",6.2164,6.2242,6.1507,6.177,29000.0],["2003-01-09",6.2059,6.2374,6.1875,6.2111,22800.0],["2003-01-10",6.1586,6.198,6.1586,6.198,41600.0],["2003-01-13",6.2192,6.2588,6.2033,6.2456,43800.0],["2003-01-14",6.2218,6.2985,6.2192,6.2853,33000.0],["2003-01-15",6.2906,6.2985,6.235,6.2853,39000.0],["2003-01-16",6.2985,6.3118,6.2377,6.2456,50200.0],["2003-01-17",6.2721,6.4044,6.2509,6.4044,73200.0],["2003-01-21",6.3515,6.3832,6.3382,6.3462,90800.0],["2003-01-22",6.3356,6.3515,6.3329,6.3515,34600.0],["2003-01-23",6.3488,6.3488,6.2694,6.3065,25600.0],["2003-01-24",6.2562,6.2906,6.2191,6.2588,16800.0],["2003-01-27",6.2853,6.2985,6.2086,6.2086,26800.0],["2003-01-28",6.3065,6.3594,6.1001,6.2165,43800.0],["2003-01-29",6.2191,6.2324,6.1106,6.2324,15400.0],["2003-01-30",6.2509,6.2509,6.0418,6.1583,24600.0],["2003-01-31",6.2536,6.2536,6.018,6.1001,28000.0],["2003-02-03",6.1027,6.1265,5.7454,5.8778,161000.0],["2003-02-04",5.8169,5.9942,5.7693,5.9942,27000.0],["2003-02-05",6.018,6.0207,5.8857,5.9519,21800.0],["2003-02-06",5.9545,5.9545,5.8116,5.8486,26400.0],["2003-02-07",5.9413,5.9413,5.7931,5.7931,19800.0],["2003-02-10",5.7904,5.9836,5.6925,5.9836,23200.0],["2003-02-11",5.8328,6.0365,5.8222,5.8222,23200.0],["2003-02-12",5.7957,5.9677,5.7798,5.9254,30600.0],["2003-02-13",5.8592,6.1106,5.8566,6.0868,37000.0],["2003-02-14",6.0445,6.1768,6.0445,6.0815,22000.0],["2003-02-18",6.0498,6.0551,5.7481,6.0207,88000.0],["2003-02-19",5.8857,5.9016,5.6899,5.8063,39200.0],["2003-02-20",5.8037,5.8195,5.7057,5.7719,24400.0],["2003-02-21",5.7931,5.928,5.6925,5.891,19400.0],["2003-02-24",5.8936,6.0339,5.8222,5.9016,28000.0],["2003-02-25",5.8301,6.0471,5.8169,6.0471,9000.0],["2003-02-26",5.8275,6.0604,5.8222,6.0551,1980000.0],["2003-02-27",6.0365,6.2192,6.0365,6.071,21000.0],["2003-02-28",6.0948,6.1186,5.9598,5.981,14000.0],["2003-03-03",6.0842,6.0842,5.936,6.0101,14600.0],["2003-03-04",6.0286,6.0868,6.0286,6.0815,17200.0],["2003-03-05",6.0868,6.0868,5.9651,6.0868,99600.0],["2003-03-06",5.9651,6.0868,5.9651,6.071,14200.0],["2003-03-07",6.0365,6.0868,5.8513,6.0604,30800.0],["2003-03-10",5.9916,6.0551,5.764,5.9016,95000.0],["2003-03-11",5.7296,5.9545,5.7296,5.9307,47400.0],["2003-03-12",5.8725,5.928,5.7137,5.928,44600.0],["2003-03-13",5.9307,6.0074,5.8725,5.9545,41800.0],["2003-03-14",5.8539,6.0868,5.8539,6.0365,22600.0],["2003-03-17",5.8486,6.0842,5.8486,6.0365,81000.0],["2003-03-18",5.7693,6.0868,5.7666,6.0868,35600.0],["2003-03-19",6.0577,6.1662,6.0577,6.1662,17600.0],["2003-03-20",5.9942,6.2403,5.9942,6.2112,46600.0],["2003-03-21",6.2033,6.2959,6.1159,6.2403,44600.0],["2003-03-24",6.2165,6.2456,6.1636,6.1742,24200.0],["2003-03-25",6.1742,6.19,6.0948,6.1583,11200.0],["2003-03-26",6.1953,6.1953,5.9916,6.0948,24800.0],["2003-03-27",6.0736,6.1133,5.9704,6.0207,47000.0],["2003-03-28",6.0471,6.0868,5.9783,5.9783,25200.0],["2003-03-31",5.9386,6.0868,5.8936,5.981,44800.0],["2003-04-01",6.0207,6.0604,5.8248,5.973,37000.0],["2003-04-02",5.9333,6.018,5.8037,5.9995,45400.0],["2003-04-03",6.0471,6.0868,5.9254,6.026,28800.0],["2003-04-04",6.0365,6.0736,5.9995,6.0657,23000.0],["2003-04-07",6.0842,6.2853,6.0604,6.1503,29800.0],["2003-04-08",6.1212,6.153,6.1133,6.153,437200.0],["2003-04-09",6.1398,6.2456,5.9783,6.0445,40000.0],["2003-04-10",6.1106,6.2694,6.1054,6.1398,24400.0],["2003-04-11",6.2118,6.2599,6.0597,6.1504,11400.0],["2003-04-14",6.1798,6.1878,5.9262,6.1398,19200.0],["2003-04-15",6.0303,6.2145,5.9983,6.1665,40200.0],["2003-04-16",6.1638,6.1638,5.8781,6.1398,26600.0],["2003-04-17",6.2732,6.2999,6.0543,6.1291,22800.0],["2003-04-21",6.1398,6.2145,6.1398,6.1851,12800.0],["2003-04-22",6.1184,6.2999,6.1184,6.2412,8000.0],["2003-04-23",6.2732,6.2732,6.2599,6.2706,121000.0],["2003-04-24",6.2732,6.2866,6.1211,6.2332,77200.0],["2003-04-25",6.2759,6.2839,6.1584,6.2359,10600.0],["2003-04-28",6.2866,6.2999,6.2599,6.2999,27800.0],["2003-04-29",6.2999,6.6416,6.2599,6.4734,298400.0],["2003-04-30",6.4734,6.6069,6.4734,6.6069,17800.0],["2003-05-01",6.5455,6.647,6.5348,6.5375,11800.0],["2003-05-02",6.6069,6.6576,6.5135,6.6416,45800.0],["2003-05-05",6.5722,6.6737,6.4521,6.5856,23600.0],["2003-05-06",6.5856,6.7404,6.4601,6.7137,167800.0],["2003-05-07",6.7137,6.7137,6.6069,6.6256,32200.0],["2003-05-08",6.5829,6.6656,6.5428,6.5909,22800.0],["2003-05-09",6.6736,6.7297,6.5535,6.5989,19600.0],["2003-05-12",6.6683,6.7137,6.6523,6.7137,51200.0],["2003-05-13",6.711,6.7137,6.6416,6.7137,26800.0],["2003-05-14",6.7137,6.7244,6.6763,6.687,28600.0],["2003-05-15",6.7084,6.7137,6.6603,6.6897,13800.0],["2003-05-16",6.7217,6.7244,6.6736,6.6736,21400.0],["2003-05-19",6.7003,6.7137,6.6736,6.6736,16000.0],["2003-05-20",6.6736,6.727,6.6736,6.679,11800.0],["2003-05-21",6.6737,6.7137,6.6737,6.7057,1400.0],["2003-05-22",6.6736,6.9006,6.6736,6.7964,31400.0],["2003-05-23",6.8018,6.8071,6.7564,6.8071,15400.0],["2003-05-27",6.9406,6.9406,6.8605,6.9006,68600.0],["2003-05-28",6.9006,6.9459,6.7003,6.8231,55200.0],["2003-05-29",6.978,6.978,6.8632,6.9006,47600.0],["2003-05-30",6.9353,6.9806,6.8285,6.9139,132800.0],["2003-06-02",6.9112,6.9513,6.8792,6.9299,56200.0],["2003-06-03",6.9753,7.0314,6.9406,6.9806,42000.0],["2003-06-04",6.9913,7.0741,6.9913,7.0607,53600.0],["2003-06-05",7.0741,7.1275,7.0741,7.1088,51200.0],["2003-06-06",7.0741,7.2075,7.0447,7.1889,54400.0],["2003-06-09",7.2075,7.2369,7.1008,7.1755,29400.0],["2003-06-10",7.2182,7.2609,7.1942,7.2209,29400.0],["2003-06-11",7.2716,7.2716,7.2022,7.2476,19200.0],["2003-06-12",7.2743,7.4158,7.2102,7.2769,42600.0],["2003-06-13",7.341,7.365,7.2823,7.2956,16600.0],["2003-06-16",7.4718,7.4718,7.1542,7.1942,58200.0],["2003-06-17",7.1648,7.365,7.0741,7.1808,18200.0],["2003-06-18",7.1755,7.3464,7.05,7.1461,32000.0],["2003-06-19",7.0661,7.2609,6.9406,7.0901,29600.0],["2003-06-20",7.2903,7.2903,6.9353,7.0394,31800.0],["2003-06-23",7.1435,7.1435,6.8338,6.9379,28200.0],["2003-06-24",6.8659,6.9486,6.8231,6.9353,55200.0],["2003-06-25",6.8765,6.9406,6.6736,6.9086,51200.0],["2003-06-26",6.9886,7.1008,6.8498,7.026,27200.0],["2003-06-27",7.0741,7.3757,7.0741,7.1355,36800.0],["2003-06-30",7.3597,7.3597,7.0207,7.1355,114000.0],["2003-07-01",7.1622,7.3197,7.1622,7.285,55200.0],["2003-07-02",7.309,7.4078,7.2689,7.3464,67600.0],["2003-07-03",7.3357,7.4131,7.2022,7.2236,16400.0],["2003-07-07",7.3811,7.4611,7.1862,7.4051,29800.0],["2003-07-08",7.4051,7.4078,7.285,7.3383,16200.0],["2003-07-09",7.3116,7.3944,7.2369,7.3891,49000.0],["2003-07-10",7.4077,7.4158,7.2876,7.309,51200.0],["2003-07-11",7.1933,7.4757,7.1315,7.4569,32400.0],["2003-07-14",7.473,7.4757,7.4058,7.4596,45400.0],["2003-07-15",7.4623,7.473,7.3359,7.4004,22800.0],["2003-07-16",7.274,7.4354,7.0186,7.4354,73000.0],["2003-07-17",7.3493,7.4354,7.274,7.3278,41600.0],["2003-07-18",7.2552,7.3574,7.1826,7.2364,179600.0],["2003-07-21",7.3063,7.3063,7.0481,7.2068,24000.0],["2003-07-22",7.1396,7.2579,7.0401,7.2552,30800.0],["2003-07-23",7.2364,7.2606,7.1584,7.196,10200.0],["2003-07-24",7.2337,7.2337,7.1396,7.1826,30200.0],["2003-07-25",7.2337,7.2606,7.1234,7.2041,67400.0],["2003-07-28",7.2606,7.2606,7.1261,7.2149,15200.0],["2003-07-29",7.2337,7.2821,7.1557,7.2821,100800.0],["2003-07-30",7.2525,7.2955,7.0831,7.2955,58200.0],["2003-07-31",6.9997,7.309,6.997,7.3009,55800.0],["2003-08-01",7.3735,7.3735,7.0912,7.1933,15400.0],["2003-08-04",7.2283,7.309,7.0454,7.1207,17200.0],["2003-08-05",7.0965,7.2041,7.0186,7.067,68600.0],["2003-08-06",7.0212,7.1396,6.9917,7.0831,92600.0],["2003-08-07",7.0589,7.1933,6.9379,7.1933,497000.0],["2003-08-08",7.1046,7.274,7.032,7.2552,20200.0],["2003-08-11",7.2606,7.274,7.2068,7.2606,50800.0],["2003-08-12",7.2579,7.2606,7.2175,7.2606,18200.0],["2003-08-13",7.1799,7.2095,7.0831,7.1557,25200.0],["2003-08-14",7.2149,7.3413,7.0885,7.3386,32600.0],["2003-08-15",7.2821,7.3923,7.2821,7.3359,12400.0],["2003-08-18",7.317,7.4165,7.2794,7.3843,20800.0],["2003-08-19",7.4004,7.4085,7.387,7.395,34400.0],["2003-08-20",7.395,7.4085,7.3923,7.395,18600.0],["2003-08-21",7.3923,7.5349,7.3923,7.5322,34600.0],["2003-08-22",7.5187,7.5967,7.3977,7.3977,30400.0],["2003-08-25",7.3332,7.4273,7.1557,7.2256,45400.0],["2003-08-26",7.2633,7.3117,7.0992,7.1933,38800.0],["2003-08-27",7.196,7.6263,7.1288,7.4865,97400.0],["2003-08-28",7.4381,7.5564,7.3197,7.4945,79200.0],["2003-08-29",7.4488,7.5456,7.4139,7.4488,78400.0],["2003-09-02",7.5671,7.5725,7.4515,7.5591,35200.0],["2003-09-03",7.4945,7.7715,7.4945,7.7312,40600.0],["2003-09-04",7.6317,7.7446,7.6317,7.7312,16200.0],["2003-09-05",7.715,7.715,7.4892,7.5994,18200.0],["2003-09-08",7.6209,7.7661,7.6209,7.7554,29000.0],["2003-09-09",7.7554,7.7554,7.5187,7.6774,23000.0],["2003-09-10",7.5725,7.7016,7.4031,7.4273,14400.0],["2003-09-11",7.4972,7.7043,7.4623,7.5376,14200.0],["2003-09-12",7.5322,7.7446,7.4757,7.6048,24000.0],["2003-09-15",7.4811,7.6908,7.4811,7.586,7600.0],["2003-09-16",7.6881,7.7285,7.4892,7.5967,37800.0],["2003-09-17",7.5026,7.6747,7.4542,7.5752,28400.0],["2003-09-18",7.4623,7.6774,7.4623,7.5886,26000.0],["2003-09-19",7.6075,7.7043,7.5187,7.6397,47400.0],["2003-09-22",7.5591,7.5994,7.4784,7.516,25800.0],["2003-09-23",7.5456,7.5698,7.4757,7.516,46600.0],["2003-09-24",7.5295,7.7365,7.4811,7.6639,49600.0],["2003-09-25",7.6666,7.6908,7.5214,7.5241,33000.0],["2003-09-26",7.5241,7.6962,7.4811,7.5053,26600.0],["2003-09-29",7.508,7.6908,7.4676,7.6236,12000.0],["2003-09-30",7.6559,7.6639,7.3923,7.5295,24400.0],["2003-10-01",7.7043,7.7715,7.5295,7.7312,28800.0],["2003-10-02",7.6559,7.75,7.6559,7.7339,13200.0],["2003-10-03",7.7607,7.7984,7.6747,7.7984,44200.0],["2003-10-06",7.7984,7.7984,7.6505,7.7984,18600.0],["2003-10-07",7.7984,7.8172,7.6102,7.7903,22000.0],["2003-10-08",7.7339,7.7634,7.6371,7.7581,9600.0],["2003-10-09",7.828,7.9087,7.6021,7.8011,13600.0],["2003-10-10",7.7903,7.8525,7.6522,7.8525,8000.0],["2003-10-13",7.8173,7.9175,7.7551,7.9175,30600.0],["2003-10-14",7.9825,7.9852,7.9175,7.9175,35200.0],["2003-10-15",7.9879,7.9879,7.8498,7.9148,3400.0],["2003-10-16",7.8986,7.8986,7.8119,7.8471,28200.0],["2003-10-17",7.7605,7.9013,7.6955,7.7171,24200.0],["2003-10-20",7.8634,7.8661,7.6819,7.7171,9800.0],["2003-10-21",7.7442,7.7469,7.4491,7.6467,48800.0],["2003-10-22",7.5141,7.5899,7.4518,7.4518,17800.0],["2003-10-23",7.4464,7.6088,7.4464,7.5411,11000.0],["2003-10-24",7.5411,7.6576,7.3814,7.4464,15200.0],["2003-10-27",7.4897,7.7903,7.4545,7.7848,17400.0],["2003-10-28",7.6467,7.9392,7.6467,7.8904,39400.0],["2003-10-29",7.8661,8.0583,7.8065,8.0583,30600.0],["2003-10-30",8.0881,8.0962,7.8444,7.8986,13600.0],["2003-10-31",8.0258,8.0935,7.7036,7.7171,34000.0],["2003-11-03",7.8173,7.9202,7.6928,7.8525,22000.0],["2003-11-04",7.8498,7.8552,7.7496,7.7659,39000.0],["2003-11-05",7.8011,7.8525,7.7036,7.7171,51000.0],["2003-11-06",7.7578,7.9771,7.7199,7.7821,43600.0],["2003-11-07",7.9013,7.9771,7.7063,7.8065,20000.0],["2003-11-10",7.8255,7.8525,7.5601,7.6494,32400.0],["2003-11-11",7.6792,7.8444,7.6197,7.6197,22400.0],["2003-11-12",7.8796,7.8796,7.5709,7.6846,25800.0],["2003-11-13",7.7334,7.8796,7.598,7.7144,31400.0],["2003-11-14",7.8065,7.8065,7.6251,7.6278,37800.0],["2003-11-17",7.6007,7.6007,7.4382,7.5086,24800.0],["2003-11-18",7.533,7.6088,7.3651,7.3895,363000.0],["2003-11-19",7.376,7.5141,7.3678,7.4762,36800.0],["2003-11-20",7.4924,7.5005,7.3678,7.3706,21000.0],["2003-11-21",7.3705,7.5818,7.3705,7.5493,29400.0],["2003-11-24",7.5547,7.6657,7.5141,7.5763,44600.0],["2003-11-25",7.6847,7.6847,7.5493,7.5818,32000.0],["2003-11-26",7.5818,7.5818,7.4816,7.5493,22200.0],["2003-11-28",7.5438,7.5493,7.4003,7.4003,9400.0],["2003-12-01",7.5574,7.6494,7.3462,7.3678,66200.0],["2003-12-02",7.5086,7.5628,7.4328,7.5114,56800.0],["2003-12-03",7.5276,7.5818,7.3083,7.3083,35000.0],["2003-12-04",7.3191,7.5222,7.3191,7.4924,26000.0],["2003-12-05",7.3516,7.4924,7.3516,7.3651,20000.0],["2003-12-08",7.4301,7.5141,7.3651,7.5141,242400.0],["2003-12-09",7.5303,7.5547,7.3787,7.3787,12200.0],["2003-12-10",7.4816,7.5249,7.3651,7.3651,13400.0],["2003-12-11",7.4382,7.5168,7.4382,7.5141,24800.0],["2003-12-12",7.441,7.5141,7.3651,7.5141,50200.0],["2003-12-15",7.5141,7.5141,7.3651,7.3651,30800.0],["2003-12-16",7.3381,7.468,7.311,7.468,12200.0],["2003-12-17",7.4518,7.5114,7.3651,7.3678,10400.0],["2003-12-18",7.4437,7.5141,7.376,7.441,57400.0],["2003-12-19",7.3678,7.4464,7.3651,7.4193,13800.0],["2003-12-22",7.3678,7.4382,7.3678,7.4382,70800.0],["2003-12-23",7.4058,7.4734,7.3814,7.4464,24200.0],["2003-12-24",7.4707,7.4734,7.4193,7.4274,17200.0],["2003-12-26",7.4437,7.5005,7.3787,7.3787,9600.0],["2003-12-29",7.5005,7.5493,7.4545,7.4545,33000.0],["2003-12-30",7.3814,7.5141,7.3651,7.3787,35400.0],["2003-12-31",7.403,7.4734,7.3489,7.3787,48800.0],["2004-01-02",7.4843,7.5818,7.4193,7.5276,92400.0],["2004-01-05",7.5628,7.5655,7.3651,7.4058,92600.0],["2004-01-06",7.4382,7.4382,7.3651,7.403,48000.0],["2004-01-07",7.5141,7.5141,7.3706,7.4978,42800.0],["2004-01-08",7.4437,7.5141,7.4274,7.5005,49600.0],["2004-01-09",7.4951,7.5276,7.4491,7.5086,32800.0],["2004-01-12",7.5141,7.5872,7.4707,7.5195,174800.0],["2004-01-13",7.6368,7.6695,7.6231,7.6368,44200.0],["2004-01-14",7.7349,7.7349,7.4922,7.7049,98200.0],["2004-01-15",7.5549,7.7077,7.4404,7.7049,35200.0],["2004-01-16",7.7268,7.8877,7.694,7.694,25000.0],["2004-01-20",7.4895,7.7322,7.4895,7.6095,41400.0],["2004-01-21",7.6477,7.8686,7.5004,7.7595,237200.0],["2004-01-22",7.6395,7.904,7.6395,7.8304,22800.0],["2004-01-23",7.8331,8.0295,7.814,8.0295,37400.0],["2004-01-26",7.9913,7.9913,7.9259,7.9777,67400.0],["2004-01-27",7.7731,8.0268,7.7731,7.9422,53800.0],["2004-01-28",7.994,8.0431,7.9395,8.0431,18600.0],["2004-01-29",7.9586,8.1004,7.9368,8.0459,156800.0],["2004-01-30",8.1195,8.1659,7.9995,8.0486,33400.0],["2004-02-02",8.1741,8.1822,7.9368,8.0459,23600.0],["2004-02-03",8.0186,8.1822,7.975,8.0541,53200.0],["2004-02-04",7.9531,7.9995,7.885,7.9095,39200.0],["2004-02-05",7.8359,8.054,7.8359,7.9122,12600.0],["2004-02-06",8.0404,8.1004,8.0404,8.0922,29400.0],["2004-02-09",8.005,8.0868,8.005,8.0704,8000.0],["2004-02-10",8.0868,8.0895,8.0459,8.0895,9200.0],["2004-02-11",8.0377,8.1822,7.9722,8.1822,123600.0],["2004-02-12",8.1795,8.5068,8.0431,8.3268,42400.0],["2004-02-13",8.4495,8.4495,8.0377,8.1822,21800.0],["2004-02-17",8.2504,8.2559,8.0731,8.2368,31400.0],["2004-02-18",8.0568,8.395,8.0568,8.2941,19200.0],["2004-02-19",8.3459,8.4004,8.1631,8.185,114400.0],["2004-02-20",8.335,8.4277,8.1086,8.3868,166200.0],["2004-02-23",8.2504,8.4223,8.2504,8.2641,43000.0],["2004-02-24",8.335,8.335,8.1413,8.1795,27600.0],["2004-02-25",8.1822,8.3622,8.1741,8.3622,18000.0],["2004-02-26",8.3595,8.4932,8.1822,8.3186,117200.0],["2004-02-27",8.215,8.455,8.1768,8.3132,56400.0],["2004-03-01",8.4877,8.4877,8.1822,8.4277,13600.0],["2004-03-02",8.365,8.4086,8.1904,8.3677,11800.0],["2004-03-03",8.1822,8.3541,8.1822,8.2259,7000.0],["2004-03-04",8.1904,8.4495,8.1904,8.3132,11400.0],["2004-03-05",8.3295,8.4195,8.2504,8.3268,24600.0],["2004-03-08",8.4223,8.4632,8.1822,8.3377,17600.0],["2004-03-09",8.2859,8.2995,7.8577,8.2286,53400.0],["2004-03-10",8.2041,8.3241,8.1822,8.1877,18800.0],["2004-03-11",8.2504,8.3186,8.1141,8.1959,22600.0],["2004-03-12",8.125,8.3159,8.1141,8.3159,21000.0],["2004-03-15",8.2122,8.2368,8.125,8.1359,174800.0],["2004-03-16",8.1386,8.3868,7.9941,8.3077,54000.0],["2004-03-17",8.4141,8.6377,8.4141,8.425,40200.0],["2004-03-18",8.4523,8.5341,8.2913,8.3459,7600.0],["2004-03-19",8.2913,8.365,8.0813,8.1413,50400.0],["2004-03-22",8.1795,8.245,8.0159,8.1277,24000.0],["2004-03-23",8.2204,8.2859,8.1304,8.2859,13200.0],["2004-03-24",8.1986,8.3213,8.1168,8.1168,27600.0],["2004-03-25",8.1659,8.3432,8.0159,8.3022,47000.0],["2004-03-26",8.3459,8.3786,8.1904,8.3459,17000.0],["2004-03-29",8.2641,8.395,8.0977,8.3186,32000.0],["2004-03-30",8.1686,8.3213,8.1686,8.305,59400.0],["2004-03-31",8.3159,8.3186,8.2641,8.3159,7200.0],["2004-04-01",8.2122,8.365,8.2122,8.3295,79600.0],["2004-04-02",8.3295,8.5995,8.2995,8.5941,13800.0],["2004-04-05",8.5395,8.6459,8.5395,8.575,31200.0],["2004-04-06",8.5641,8.6895,8.5313,8.6186,13800.0],["2004-04-07",8.6214,8.7114,8.6077,8.6568,33600.0],["2004-04-08",8.6895,8.7277,8.6623,8.665,61400.0],["2004-04-12",8.695,8.7468,8.5968,8.6786,36200.0],["2004-04-13",8.6814,8.8462,8.5578,8.6786,28400.0],["2004-04-14",8.6512,8.8297,8.5413,8.7995,52000.0],["2004-04-15",8.6402,8.7693,8.599,8.599,21600.0],["2004-04-16",8.5962,8.9423,8.5935,8.8599,34800.0],["2004-04-19",8.8626,8.8626,8.7583,8.8599,12200.0],["2004-04-20",8.7391,8.9533,8.7391,8.9258,20600.0],["2004-04-21",8.8159,8.8956,8.8159,8.8571,14400.0],["2004-04-22",8.9231,8.9862,8.8159,8.9231,22000.0],["2004-04-23",8.934,8.9395,8.8571,8.9258,25400.0],["2004-04-26",9.0027,9.0769,9.0027,9.0631,12600.0],["2004-04-27",9.1428,9.1538,9.0054,9.1126,30000.0],["2004-04-28",9.0549,9.14,8.9176,8.9917,21800.0],["2004-04-29",8.9231,9.0576,8.8764,8.934,15800.0],["2004-04-30",9.0576,9.0576,8.5578,8.5578,15800.0],["2004-05-03",8.5166,8.8132,8.5166,8.7006,127600.0],["2004-05-04",8.7061,8.8956,8.5935,8.6951,19400.0],["2004-05-05",8.8764,8.8764,8.6512,8.7473,10000.0],["2004-05-06",8.6924,8.7473,8.6264,8.6841,17800.0],["2004-05-07",8.6539,8.7665,8.5303,8.7198,31400.0],["2004-05-10",8.7198,8.8544,8.3161,8.5138,42600.0],["2004-05-11",8.3161,8.5907,8.2941,8.5413,53200.0],["2004-05-12",8.5523,8.5825,8.3628,8.5138,27800.0],["2004-05-13",8.5138,8.6319,8.3024,8.3463,51000.0],["2004-05-14",8.4067,8.4699,8.2941,8.3546,24200.0],["2004-05-17",8.3738,8.5138,8.2008,8.5138,15800.0],["2004-05-18",8.5413,8.5688,8.3024,8.5688,31200.0],["2004-05-19",8.4397,8.6594,8.1019,8.1046,14400.0],["2004-05-20",8.1046,8.4369,8.1046,8.2447,37200.0],["2004-05-21",8.2612,8.4589,8.2062,8.3491,32200.0],["2004-05-24",8.3903,8.599,8.3903,8.5935,8800.0],["2004-05-25",8.404,8.8022,8.404,8.7885,32600.0],["2004-05-26",8.8681,8.9533,8.7198,8.794,10600.0],["2004-05-27",8.7995,9.0631,8.7967,8.9203,16400.0],["2004-05-28",8.5962,8.8599,8.4452,8.555,33000.0],["2004-06-01",8.7775,9.0521,8.6594,8.9505,39000.0],["2004-06-02",8.8544,9.1455,8.8544,9.0576,26200.0],["2004-06-03",8.8983,9.0851,8.8846,9.0769,32200.0],["2004-06-04",9.1126,9.3652,9.0604,9.3323,19200.0],["2004-06-07",9.3213,9.4202,8.9011,9.1263,49800.0],["2004-06-08",9.0302,9.1345,8.9313,9.1126,20000.0],["2004-06-09",8.9615,9.1235,8.9615,9.0796,23600.0],["2004-06-10",9.151,9.2059,9.0631,9.1318,48600.0],["2004-06-14",8.9725,9.173,8.9725,9.0961,33600.0],["2004-06-15",8.978,9.4668,8.9395,9.4668,49200.0],["2004-06-16",9.4888,9.7278,9.4394,9.5987,23800.0],["2004-06-17",9.6811,9.6811,9.2746,9.335,27000.0],["2004-06-18",9.2032,9.3899,9.1977,9.3295,41200.0],["2004-06-21",9.2471,9.5877,9.2389,9.4778,33800.0],["2004-06-22",9.4668,9.9914,9.2471,9.9255,50600.0],["2004-06-23",9.9118,10.1315,9.8733,9.9365,34000.0],["2004-06-24",10.1315,10.1315,9.5492,9.7305,27000.0],["2004-06-25",9.7387,9.92,9.4971,9.5492,206200.0],["2004-06-28",9.8101,9.9942,9.6042,9.6042,51800.0],["2004-06-29",9.9365,10.1177,9.8678,9.9502,50400.0],["2004-06-30",10.0628,10.1754,9.8678,10.148,31800.0],["2004-07-01",10.1809,10.5736,9.8678,10.2303,54000.0],["2004-07-02",10.082,10.3786,10.0216,10.2468,20000.0],["2004-07-06",10.2496,10.2496,9.7635,9.9008,16600.0],["2004-07-07",9.6371,9.9859,9.5767,9.8047,23800.0],["2004-07-08",9.5794,10.093,9.2636,9.2911,40800.0],["2004-07-09",9.5575,10.093,9.2691,9.8184,28000.0],["2004-07-12",9.9557,9.9585,9.8047,9.8184,15400.0],["2004-07-13",9.8792,9.9842,9.8792,9.9759,11200.0],["2004-07-14",9.9317,9.9317,9.741,9.7631,89800.0],["2004-07-15",9.8294,9.9648,9.3376,9.3376,25400.0],["2004-07-16",9.5503,9.5559,9.1966,9.1966,42200.0],["2004-07-19",9.531,9.5338,9.2021,9.5282,23000.0],["2004-07-20",9.3873,9.5338,9.3569,9.4619,52600.0],["2004-07-21",9.741,9.741,9.1966,9.1966,20800.0],["2004-07-22",9.2878,9.3127,8.9258,8.9258,20200.0],["2004-07-23",8.9286,9.3652,8.8761,9.2906,28000.0],["2004-07-26",9.1496,9.1883,8.8484,9.0087,34600.0],["2004-07-27",9.1994,9.3901,8.9673,9.3901,20400.0],["2004-07-28",8.854,9.1552,8.8457,9.1414,69200.0],["2004-07-29",9.1441,9.3541,8.9811,9.2077,30400.0],["2004-07-30",9.1441,9.1883,8.9479,8.9507,14000.0],["2004-08-02",8.8733,9.1054,8.7185,8.7959,50000.0],["2004-08-03",8.76,8.9783,8.6992,8.7047,67000.0],["2004-08-04",8.9811,8.9838,8.6356,8.6578,67600.0],["2004-08-05",8.6218,8.6909,8.2211,8.2267,57600.0],["2004-08-06",8.1493,8.3704,8.0802,8.3704,122600.0],["2004-08-09",8.4173,8.5997,8.4008,8.456,60800.0],["2004-08-10",8.409,8.9258,8.409,8.8567,61200.0],["2004-08-11",8.7462,8.8678,8.6716,8.7738,62400.0],["2004-08-12",8.713,8.8429,8.6716,8.7904,30800.0],["2004-08-13",8.8401,8.8484,8.7821,8.8153,14200.0],["2004-08-16",8.8429,8.8567,8.7987,8.854,77800.0],["2004-08-17",8.8788,8.8788,8.8153,8.8512,27200.0],["2004-08-18",8.8429,8.9148,8.8374,8.8374,37400.0],["2004-08-19",8.8236,8.9451,8.8015,8.8429,132400.0],["2004-08-20",8.8761,9.3016,8.8429,9.2547,324400.0],["2004-08-23",9.2823,9.5006,9.2823,9.4757,96400.0],["2004-08-24",9.4177,9.5476,9.3624,9.3956,31800.0],["2004-08-25",9.3956,9.4647,9.274,9.4619,114000.0],["2004-08-26",9.4619,9.4702,9.4094,9.4094,42200.0],["2004-08-27",9.3707,9.4647,9.3707,9.4647,12000.0],["2004-08-30",9.3983,9.5642,9.3956,9.3983,29200.0],["2004-08-31",9.4647,9.5338,9.3956,9.4757,55600.0],["2004-09-01",9.4785,9.741,9.3956,9.473,112200.0],["2004-09-02",9.5144,9.5144,9.3293,9.4868,17200.0],["2004-09-03",9.5144,9.5807,9.437,9.473,41800.0],["2004-09-07",9.5255,9.5255,9.3818,9.4647,162600.0],["2004-09-08",9.5282,9.6636,9.368,9.3956,80800.0],["2004-09-09",9.2961,9.4785,9.2961,9.3956,317000.0],["2004-09-10",9.6139,9.6553,9.3569,9.3956,61000.0],["2004-09-13",9.437,9.4398,9.3486,9.3928,708800.0],["2004-09-14",9.3486,9.4232,9.3072,9.3762,294800.0],["2004-09-15",9.3762,9.3928,9.3403,9.3873,21800.0],["2004-09-16",9.4094,9.4509,9.3265,9.4011,211000.0],["2004-09-17",9.5918,9.6774,9.2933,9.3624,157400.0],["2004-09-20",9.3956,9.3983,9.2574,9.3016,86400.0],["2004-09-21",9.379,9.4564,9.3016,9.4536,191400.0],["2004-09-22",9.3265,9.3983,9.2657,9.3237,80400.0],["2004-09-23",9.3956,9.589,9.3873,9.4481,58800.0],["2004-09-24",9.5973,9.6167,9.5116,9.5614,44400.0],["2004-09-27",9.4895,9.6498,9.2574,9.589,201200.0],["2004-09-28",9.5448,9.7908,9.5255,9.7604,121400.0],["2004-09-29",9.9068,9.9704,9.7935,9.9704,67400.0],["2004-09-30",9.9096,10.1666,9.9096,10.1003,74600.0],["2004-10-01",10.1279,10.4042,10.092,10.4042,83200.0],["2004-10-04",10.4954,10.4954,10.2633,10.3324,59200.0],["2004-10-05",10.4816,10.4816,10.3103,10.3849,40200.0],["2004-10-06",10.3324,10.57,10.3241,10.5452,54800.0],["2004-10-07",10.5811,10.5811,10.4319,10.5009,65200.0],["2004-10-08",10.4816,10.606,10.4816,10.57,44200.0],["2004-10-11",10.5065,10.7552,10.5065,10.7552,89600.0],["2004-10-12",10.6833,10.6833,10.4982,10.5866,184200.0],["2004-10-13",10.4171,10.6728,10.4171,10.5699,60200.0],["2004-10-14",10.5616,10.645,10.5616,10.6033,26400.0],["2004-10-15",10.5866,10.9424,10.5866,10.9424,62200.0],["2004-10-18",10.6005,10.8896,10.5755,10.8812,103200.0],["2004-10-19",11.0063,11.2787,10.9313,11.0035,162600.0],["2004-10-20",11.0202,11.0202,10.8117,10.9729,41600.0],["2004-10-21",10.9035,11.1008,10.8423,11.073,82200.0],["2004-10-22",11.1147,11.1147,10.7812,10.8534,66000.0],["2004-10-25",10.7284,11.0925,10.7006,10.8201,69400.0],["2004-10-26",10.8117,10.9229,10.7311,10.9201,55600.0],["2004-10-27",10.9285,11.0591,10.8034,10.9507,87600.0],["2004-10-28",10.8812,11.0063,10.77,10.8701,47400.0],["2004-10-29",10.6227,10.8618,10.6227,10.8201,59800.0],["2004-11-01",10.6172,10.884,10.6172,10.8645,79400.0],["2004-11-02",10.8368,10.9451,10.7756,10.9368,55600.0],["2004-11-03",10.9702,11.1147,10.859,11.0591,101000.0],["2004-11-04",11.073,11.7706,10.9618,11.7706,106400.0],["2004-11-05",11.7234,12.0402,11.5927,11.7317,118600.0],["2004-11-08",11.6845,11.6845,11.0258,11.0813,56400.0],["2004-11-09",11.023,11.4732,10.406,11.4732,216800.0],["2004-11-10",11.2787,11.8957,11.2787,11.6289,67000.0],["2004-11-11",11.7595,11.7706,11.5844,11.6567,95000.0],["2004-11-12",11.6261,11.7678,11.5066,11.7678,62400.0],["2004-11-15",11.7873,11.7873,11.4315,11.6761,35200.0],["2004-11-16",11.7428,11.7428,11.2787,11.2981,65800.0],["2004-11-17",11.4121,11.4121,11.1175,11.187,88800.0],["2004-11-18",11.1202,11.2759,11.0813,11.2036,39400.0],["2004-11-19",11.0674,11.2842,11.0119,11.2231,110000.0],["2004-11-22",11.1175,11.5538,11.0758,11.3898,82000.0],["2004-11-23",11.6817,11.6817,11.0563,11.1453,185000.0],["2004-11-24",11.1453,11.6011,11.1453,11.5566,23000.0],["2004-11-26",11.6344,11.7734,11.5483,11.7289,7400.0],["2004-11-29",11.8762,11.9874,11.7289,11.8401,224000.0],["2004-11-30",11.7373,11.8568,11.6706,11.7456,104600.0],["2004-12-01",11.6372,11.8373,11.6372,11.7817,173600.0],["2004-12-02",11.6622,12.4682,11.6622,12.4154,125000.0],["2004-12-03",12.4571,12.5739,12.1431,12.2292,57000.0],["2004-12-06",12.307,12.3821,12.0902,12.0902,39200.0],["2004-12-07",12.0013,12.2292,11.9707,12.1041,26000.0],["2004-12-08",12.043,12.2264,11.8762,12.0708,32200.0],["2004-12-09",11.8262,12.2181,11.8262,11.9819,19400.0],["2004-12-10",11.8596,11.8707,11.6428,11.6733,52000.0],["2004-12-13",11.7122,12.0708,11.7122,12.0708,38800.0],["2004-12-14",12.1597,12.4182,12.1542,12.4182,26000.0],["2004-12-15",12.4349,12.5878,12.2792,12.5183,29400.0],["2004-12-16",12.585,12.585,12.1264,12.1764,27000.0],["2004-12-17",12.2876,12.6406,12.0486,12.446,52600.0],["2004-12-20",12.3348,12.7573,12.3348,12.6433,40000.0],["2004-12-21",12.7629,12.7851,12.2348,12.5238,30800.0],["2004-12-22",12.4933,12.6628,12.1375,12.3098,23600.0],["2004-12-23",12.3154,12.4266,12.1764,12.2181,29400.0],["2004-12-27",12.2098,12.4349,12.0569,12.4293,12800.0],["2004-12-28",12.0847,12.4293,12.0847,12.396,36400.0],["2004-12-29",12.396,12.396,12.1903,12.257,25000.0],["2004-12-30",12.257,12.2987,12.118,12.1736,28200.0],["2004-12-31",12.0569,12.2098,11.9541,12.1208,29800.0],["2005-01-03",12.0903,12.4905,11.9846,11.9958,50000.0],["2005-01-04",11.8457,12.4488,11.7567,12.1986,65600.0],["2005-01-05",11.9402,12.8685,11.7011,12.2876,117400.0],["2005-01-06",12.1986,12.6267,12.1319,12.2292,217200.0],["2005-01-07",12.3237,12.3793,12.1319,12.2431,28400.0],["2005-01-10",12.232,12.3265,12.1792,12.2292,34400.0],["2005-01-11",12.2292,12.2348,12.0847,12.2292,68800.0],["2005-01-12",11.9806,12.4443,11.9806,12.3577,44600.0],["2005-01-13",12.2907,12.4024,12.1566,12.1845,82200.0],["2005-01-14",12.3801,12.7376,12.151,12.3884,32400.0],["2005-01-18",12.6287,12.6287,12.1817,12.2907,106600.0],["2005-01-19",12.3382,12.5365,12.3102,12.4694,52600.0],["2005-01-20",12.2711,12.4052,12.151,12.2683,37000.0],["2005-01-21",12.2879,12.2907,12.0951,12.2879,51800.0],["2005-01-24",12.0812,12.2711,11.8102,11.8689,15200.0],["2005-01-25",12.1091,12.1091,11.7767,11.7767,3400.0],["2005-01-26",12.0812,12.1287,11.6733,12.1231,67000.0],["2005-01-27",12.0672,12.1398,11.8689,11.975,54800.0],["2005-01-28",11.8409,11.8409,11.4694,11.6147,28200.0],["2005-01-31",11.7544,12.0644,11.6566,12.0002,66200.0],["2005-02-01",11.9415,12.003,11.9387,11.9974,100800.0],["2005-02-02",11.8773,12.1231,11.8102,11.9583,15400.0],["2005-02-03",12.0113,12.1287,11.7683,11.9164,86200.0],["2005-02-04",11.8465,12.1957,11.8465,12.0197,126400.0],["2005-02-07",12.1706,12.3046,12.1398,12.3018,112400.0],["2005-02-08",12.3577,12.4694,12.1929,12.2376,136400.0],["2005-02-09",12.3382,12.3382,11.8465,12.0812,69400.0],["2005-02-10",11.9164,12.3577,11.9164,12.2544,29800.0],["2005-02-11",12.165,12.4024,12.1622,12.3186,63600.0],["2005-02-14",12.2879,12.4275,12.0951,12.3689,105800.0],["2005-02-15",12.1119,12.4694,12.1119,12.3382,42600.0],["2005-02-16",12.2907,12.3186,12.1147,12.1454,131000.0],["2005-02-17",12.3661,12.3661,11.7683,11.7991,87400.0],["2005-02-18",11.9834,11.9834,11.4666,11.5895,149800.0],["2005-02-22",11.4527,11.799,11.4303,11.5868,137600.0],["2005-02-23",11.6482,11.6706,11.3856,11.5337,50400.0],["2005-02-24",11.4247,12.1091,11.4247,11.9555,84600.0],["2005-02-25",12.3465,12.3465,11.8242,12.0728,111200.0],["2005-02-28",12.151,12.3242,11.989,12.0113,86000.0],["2005-03-01",12.1175,12.4164,12.0113,12.1706,98400.0],["2005-03-02",12.1342,12.1901,11.6063,11.746,170200.0],["2005-03-03",11.9359,12.0756,11.7013,11.7292,68600.0],["2005-03-04",12.0058,12.0058,11.7571,11.8661,62000.0],["2005-03-07",11.8801,12.0085,11.718,11.8158,557200.0],["2005-03-08",11.9331,12.2572,11.7795,11.9918,108800.0],["2005-03-09",12.1845,12.1845,11.7599,11.8074,91200.0],["2005-03-10",11.7404,11.9611,11.7013,11.7404,41800.0],["2005-03-11",11.7851,11.8717,11.6761,11.8549,40400.0],["2005-03-14",11.6454,12.0169,11.6454,12.0085,95000.0],["2005-03-15",12.1398,12.9499,12.0896,12.6482,228200.0],["2005-03-16",12.4136,12.7823,12.4136,12.7376,54000.0],["2005-03-17",12.746,13.2376,12.6175,13.1371,213800.0],["2005-03-18",13.2851,13.2851,12.9276,13.0784,182800.0],["2005-03-21",13.1287,13.1901,12.9192,13.0141,49600.0],["2005-03-22",13.2041,13.2935,13.0616,13.1343,144200.0],["2005-03-23",13.0449,13.1426,12.9443,13.0393,75000.0],["2005-03-24",12.975,13.3801,12.975,13.2851,113400.0],["2005-03-28",12.9276,13.6035,12.894,13.6035,129900.0],["2005-03-29",13.5533,13.6035,12.9499,13.0393,72000.0],["2005-03-30",13.1678,13.246,12.9108,13.246,181500.0],["2005-03-31",13.2572,13.2572,12.7041,13.0616,128100.0],["2005-04-01",13.1231,13.1231,12.1734,12.5924,72600.0],["2005-04-04",12.57,12.9443,12.4024,12.8214,104600.0],["2005-04-05",12.9499,13.2572,12.6929,13.1119,76300.0],["2005-04-06",13.0449,13.1287,12.665,12.6985,72100.0],["2005-04-07",12.7209,13.1063,12.475,12.9276,63500.0],["2005-04-08",13.1566,13.1566,12.5086,12.5086,60200.0],["2005-04-11",12.5477,12.5812,12.056,12.4359,64300.0],["2005-04-12",12.2739,12.8214,12.1734,12.76,50400.0],["2005-04-13",12.9342,13.0354,12.2653,12.3609,46200.0],["2005-04-14",12.2541,12.4733,12.0573,12.2484,35300.0],["2005-04-15",12.2203,12.2822,11.9674,12.1641,50400.0],["2005-04-18",12.2091,12.3215,11.8156,11.9561,42000.0],["2005-04-19",11.9561,12.6082,11.8999,12.4171,56700.0],["2005-04-20",12.3159,12.3552,11.7481,11.8774,69700.0],["2005-04-21",12.0348,12.5801,12.018,12.5688,28900.0],["2005-04-22",12.4227,12.5407,11.6638,11.8381,50800.0],["2005-04-25",11.9336,12.2597,11.81,12.2091,82200.0],["2005-04-26",12.0573,12.1416,11.7144,12.0348,51200.0],["2005-04-27",12.0067,12.3496,11.7594,12.299,43600.0],["2005-04-28",12.2372,12.3103,12.0742,12.2147,41600.0],["2005-04-29",12.3665,12.5126,12.1079,12.4789,44600.0],["2005-05-02",12.2203,12.4733,12.1191,12.4733,53200.0],["2005-05-03",12.3046,12.5969,12.2316,12.344,28200.0],["2005-05-04",12.4958,12.8049,12.3384,12.7318,103100.0],["2005-05-05",12.5801,12.8724,12.3946,12.7881,48000.0],["2005-05-06",13.1141,13.828,13.1141,13.3614,124600.0],["2005-05-09",13.3614,13.3783,12.7262,12.9904,78400.0],["2005-05-10",12.8162,13.0017,12.2597,12.4901,50900.0],["2005-05-11",12.6138,12.6138,12.018,12.1697,76000.0],["2005-05-12",12.1978,12.2259,11.973,12.0348,73200.0],["2005-05-13",12.0629,12.0742,11.647,11.8325,24900.0],["2005-05-16",11.7257,12.2765,11.6245,11.9224,88900.0],["2005-05-17",11.8381,12.1191,11.4896,11.8887,78800.0],["2005-05-18",12.0292,12.7656,12.0292,12.7656,62400.0],["2005-05-19",12.6307,12.9173,12.389,12.6644,28900.0],["2005-05-20",12.6981,12.6981,12.4901,12.552,8700.0],["2005-05-23",12.4452,13.0522,12.4452,12.4845,41000.0],["2005-05-24",12.3271,12.8443,12.3271,12.6869,18500.0],["2005-05-25",12.5014,12.8611,12.1304,12.181,22400.0],["2005-05-26",12.1135,12.6475,12.1135,12.5239,23200.0],["2005-05-27",12.4508,12.507,12.2316,12.4564,43900.0],["2005-05-31",12.7037,12.9623,12.6419,12.9567,46900.0],["2005-06-01",12.9117,13.1534,12.9117,13.1534,56900.0],["2005-06-02",13.0073,13.1872,12.5014,12.6869,57500.0],["2005-06-03",12.6194,12.7431,12.6026,12.6925,82700.0],["2005-06-06",12.8162,13.0241,12.625,12.9005,46500.0],["2005-06-07",13.0522,13.0635,12.7712,12.8049,38600.0],["2005-06-08",13.0635,13.1872,12.8668,13.0579,739200.0],["2005-06-09",12.9398,13.0691,12.76,13.0635,26500.0],["2005-06-10",13.0691,13.1253,12.9848,13.041,29600.0],["2005-06-13",13.1085,13.1141,12.8162,13.0017,71700.0],["2005-06-14",12.8949,13.0691,12.833,13.0579,149500.0],["2005-06-15",13.0185,13.1253,12.9286,13.0579,63300.0],["2005-06-16",12.9736,13.7268,12.9736,13.5469,65200.0],["2005-06-17",13.7155,13.738,13.2827,13.3502,408000.0],["2005-06-20",13.3502,13.9179,13.3502,13.7155,114300.0],["2005-06-21",13.7043,13.7549,13.3614,13.4176,30500.0],["2005-06-22",13.3389,13.6593,13.3389,13.4232,46800.0],["2005-06-23",13.3558,13.6368,13.3558,13.4907,78600.0],["2005-06-24",13.457,13.6593,12.9567,12.996,70600.0],["2005-06-27",12.9623,13.0073,12.5295,12.6644,29300.0],["2005-06-28",12.6307,13.6312,12.6194,13.6031,115100.0],["2005-06-29",13.7043,13.7155,13.3502,13.4738,55200.0],["2005-06-30",13.5132,13.7493,13.3221,13.3221,29600.0],["2005-07-01",13.3052,13.4232,13.2546,13.4232,19900.0],["2005-07-05",13.2883,13.5975,12.9904,13.5638,51500.0],["2005-07-06",13.5638,13.6256,13.0523,13.3108,38000.0],["2005-07-07",13.0466,13.4795,12.3946,12.5632,125200.0],["2005-07-08",12.4677,12.7881,12.3946,12.5632,67700.0],["2005-07-11",12.5632,13.0804,12.4564,13.0129,112000.0],["2005-07-12",13.0017,13.5638,12.9286,13.2546,68900.0],["2005-07-13",13.3281,13.5713,13.0567,13.3168,47000.0],["2005-07-14",13.4751,13.5995,13.2546,13.2546,46800.0],["2005-07-15",13.1302,13.5882,13.1302,13.4751,45200.0],["2005-07-18",13.4751,13.6165,13.3621,13.396,38000.0],["2005-07-19",13.3903,13.6448,13.3507,13.4921,59800.0],["2005-07-20",13.6278,14.2216,13.5939,14.2159,191100.0],["2005-07-21",14.2272,14.2272,13.3507,14.1367,126100.0],["2005-07-22",14.1594,14.4986,13.8766,14.4986,80800.0],["2005-07-25",14.493,14.6004,14.2838,14.3347,39500.0],["2005-07-26",14.3516,14.6739,14.3516,14.4364,49400.0],["2005-07-27",14.4647,14.6004,14.2951,14.5891,35600.0],["2005-07-28",14.6174,14.6966,14.4308,14.5439,106500.0],["2005-07-29",14.5495,14.6966,14.5043,14.6966,50600.0],["2005-08-01",14.7022,15.0641,14.5948,14.821,70300.0],["2005-08-02",14.7079,14.7361,14.51,14.7022,62700.0],["2005-08-03",14.7757,14.9567,14.3347,14.623,86200.0],["2005-08-04",14.5891,14.7644,14.1424,14.2216,44700.0],["2005-08-05",14.1481,14.2159,12.9153,13.396,163400.0],["2005-08-08",13.3281,13.7466,13.1868,13.5487,234200.0],["2005-08-09",13.5713,13.6222,13.4243,13.4921,109100.0],["2005-08-10",13.543,13.543,13.3734,13.4469,73100.0],["2005-08-11",13.4243,13.4582,13.2376,13.4299,62100.0],["2005-08-12",13.362,13.5204,13.2603,13.3451,50600.0],["2005-08-15",13.3451,13.4073,13.2603,13.3225,74000.0],["2005-08-16",13.2603,13.4016,13.1981,13.2829,112300.0],["2005-08-17",13.2207,13.4865,13.1811,13.3451,32300.0],["2005-08-18",13.1641,13.4751,13.1585,13.3281,66100.0],["2005-08-19",13.2546,13.56,13.2546,13.5317,80300.0],["2005-08-22",13.5713,13.9671,13.4186,13.8484,109500.0],["2005-08-23",13.9162,13.9784,13.4073,13.5656,106700.0],["2005-08-24",13.543,13.7296,13.3903,13.4016,117400.0],["2005-08-25",13.4299,13.5543,13.3507,13.4016,93700.0],["2005-08-26",13.4129,13.4525,12.9606,12.9606,35900.0],["2005-08-29",12.9493,13.4243,12.9493,13.2716,35200.0],["2005-08-30",13.2263,13.5769,12.9719,13.2885,43600.0],["2005-08-31",13.2998,14.4364,13.0793,13.9388,181800.0],["2005-09-01",14.0858,14.2046,13.3677,13.871,77900.0],["2005-09-02",13.854,14.9906,13.7353,14.7644,294400.0],["2005-09-06",14.9341,15.2224,14.7022,14.8775,426700.0],["2005-09-07",14.8605,14.9963,14.6739,14.8323,191300.0],["2005-09-08",14.7644,15.098,14.5948,14.8436,164800.0],["2005-09-09",14.8379,15.6183,14.7814,15.3129,482700.0],["2005-09-12",15.4204,16.3817,15.3525,15.9349,521100.0],["2005-09-13",15.8275,16.0311,15.409,15.6239,254800.0],["2005-09-14",15.6296,15.6918,15.4599,15.5844,170400.0],["2005-09-15",15.7144,15.9745,15.4769,15.884,332600.0],["2005-09-16",15.9293,16.3364,15.884,16.0254,187400.0],["2005-09-19",16.1159,16.1159,15.5052,15.7879,173200.0],["2005-09-20",15.8162,15.9406,15.7088,15.7879,101900.0],["2005-09-21",15.6635,15.6635,15.0641,15.2733,160100.0],["2005-09-22",15.1942,15.8332,15.1094,15.5278,101900.0],["2005-09-23",15.6635,15.9802,15.3695,15.7936,46500.0],["2005-09-26",15.7596,16.0311,15.6918,15.9915,63900.0],["2005-09-27",16.0707,16.6587,15.8275,15.8727,286800.0],["2005-09-28",15.8784,16.0311,15.5391,16.0254,81900.0],["2005-09-29",16.0198,16.0933,15.5674,16.0198,64700.0],["2005-09-30",15.9067,16.1102,15.296,16.0198,109900.0],["2005-10-03",16.0028,16.4778,15.443,16.0763,131800.0],["2005-10-04",16.2064,16.3421,15.771,15.9632,84800.0],["2005-10-05",16.048,16.048,15.2394,15.3469,79600.0],["2005-10-06",15.2338,16.3138,15.1772,15.6974,160300.0],["2005-10-07",15.8727,15.9236,15.4543,15.5617,41400.0],["2005-10-10",15.5221,15.5221,15.0415,15.3695,61500.0],["2005-10-11",15.6183,15.6183,15.0415,15.2564,63200.0],["2005-10-12",15.3359,15.4155,14.9494,15.3473,92000.0],["2005-10-13",15.4269,15.7395,15.1143,15.5747,118300.0],["2005-10-14",15.6884,15.7907,15.5122,15.7793,51600.0],["2005-10-17",15.8021,15.876,15.4894,15.8703,52100.0],["2005-10-18",15.9612,16.0579,15.336,15.4099,52000.0],["2005-10-19",15.336,16.3136,15.1541,16.2284,86100.0],["2005-10-20",16.3421,16.3421,15.6315,15.8305,53100.0],["2005-10-21",15.7452,16.0294,15.7054,15.8021,48700.0],["2005-10-24",15.8816,16.3421,15.6997,16.3421,51800.0],["2005-10-25",16.2909,16.2909,15.6372,16.1261,34100.0],["2005-10-26",15.9726,16.2966,15.7111,15.8987,61900.0],["2005-10-27",16.0294,16.0294,15.5122,15.7168,69800.0],["2005-10-28",15.5804,16.1204,15.5804,16.0067,85400.0],["2005-10-31",16.0465,16.2568,16.001,16.2284,93400.0],["2005-11-01",16.1772,16.1772,15.7054,15.8646,54500.0],["2005-11-02",15.7395,16.0578,15.7111,16.0181,66300.0],["2005-11-03",16.3023,16.4785,16.1829,16.3477,73800.0],["2005-11-04",16.4842,16.5694,16.0863,16.3591,119400.0],["2005-11-07",16.4387,16.4955,16.0522,16.1943,67700.0],["2005-11-08",16.1147,16.3193,15.9953,16.1147,84200.0],["2005-11-09",16.1431,16.6831,16.1431,16.3534,107500.0],["2005-11-10",16.4728,16.5751,15.9612,16.4614,81600.0],["2005-11-11",16.4273,16.4273,16.1999,16.3421,58900.0],["2005-11-14",16.4273,16.4273,16.109,16.3421,55600.0],["2005-11-15",16.3136,16.4842,16.1261,16.1772,76600.0],["2005-11-16",16.3023,16.3136,16.0181,16.2056,56700.0],["2005-11-17",16.1488,16.4785,16.0237,16.4728,24200.0],["2005-11-18",16.4842,16.7115,16.2397,16.666,36500.0],["2005-11-21",16.6263,16.7456,16.2227,16.74,63900.0],["2005-11-22",16.7002,16.8252,16.2568,16.7854,52100.0],["2005-11-23",16.7627,16.8252,16.4501,16.6319,33500.0],["2005-11-25",16.5183,16.5524,16.3762,16.5069,9500.0],["2005-11-28",16.3534,16.5012,16.1715,16.2966,43900.0],["2005-11-29",16.4785,16.4785,15.9953,16.1431,44200.0],["2005-11-30",16.1488,16.4501,16.0067,16.2682,53300.0],["2005-12-01",16.5126,16.973,16.3932,16.8764,74400.0],["2005-12-02",16.7684,16.8025,16.5581,16.8025,36300.0],["2005-12-05",16.8934,16.8934,16.4273,16.5808,51500.0],["2005-12-06",16.7684,16.7741,16.3818,16.3932,69400.0],["2005-12-07",16.5126,16.5126,15.9783,16.3364,44000.0],["2005-12-08",16.2511,16.2625,15.6713,15.8532,75500.0],["2005-12-09",15.9953,15.9953,15.4667,15.9498,59100.0],["2005-12-12",16.1147,16.1147,15.7338,15.7964,53700.0],["2005-12-13",15.9214,16.0976,15.6941,15.8589,92000.0],["2005-12-14",15.7964,16.0294,15.5974,15.9498,44700.0],["2005-12-15",16.1602,16.1602,15.2734,15.5178,76800.0],["2005-12-16",15.4553,15.785,15.3189,15.3416,162000.0],["2005-12-19",15.2848,15.5463,15.228,15.4099,70800.0],["2005-12-20",15.5349,15.9896,15.5349,15.9044,82800.0],["2005-12-21",15.9839,16.1431,15.9271,16.1147,44800.0],["2005-12-22",16.2568,16.3193,15.8589,16.1886,21500.0],["2005-12-23",16.2852,16.3648,15.6315,16.325,58200.0],["2005-12-27",16.325,16.541,15.8987,15.8987,33000.0],["2005-12-28",16.0749,16.2113,15.7338,16.1488,14900.0],["2005-12-29",16.2738,16.5012,15.8816,15.8987,39500.0],["2005-12-30",15.7054,15.893,15.5179,15.8021,55400.0],["2006-01-03",15.9839,16.7058,15.3416,16.6547,94000.0],["2006-01-04",16.6263,16.8082,16.3079,16.7456,84700.0],["2006-01-05",16.7058,16.8821,16.5126,16.8764,45200.0],["2006-01-06",16.8707,17.1947,16.649,17.1492,60700.0],["2006-01-09",17.1037,17.4448,16.9389,17.3027,46400.0],["2006-01-10",17.2572,17.3936,17.0981,17.3595,28000.0],["2006-01-11",17.5308,17.6051,17.2168,17.5194,49000.0],["2006-01-12",17.3595,17.5594,17.1311,17.1311,50900.0],["2006-01-13",17.2796,17.3767,16.857,17.0397,27300.0],["2006-01-17",16.8456,17.0169,16.4173,16.6857,42800.0],["2006-01-18",16.5201,17.3024,16.5201,17.1882,19700.0],["2006-01-19",17.3824,17.5936,17.034,17.5194,37100.0],["2006-01-20",17.5994,17.5994,16.8741,16.8798,32200.0],["2006-01-23",17.0226,17.5423,17.0226,17.5365,46200.0],["2006-01-24",17.508,17.6907,17.2796,17.5651,36400.0],["2006-01-25",17.6907,17.6907,17.3138,17.3995,22900.0],["2006-01-26",17.6622,18.2675,17.3196,18.2218,52400.0],["2006-01-27",17.8563,18.553,17.7079,18.4959,63200.0],["2006-01-30",18.5302,18.5302,18.1019,18.1247,46700.0],["2006-01-31",18.0391,18.5987,18.0391,18.5359,47000.0],["2006-02-01",18.5359,18.8271,18.3417,18.7643,47400.0],["2006-02-02",18.6729,18.8385,18.0048,18.2218,38600.0],["2006-02-03",18.0562,18.3874,18.0105,18.336,21000.0],["2006-02-06",18.2732,18.2732,17.8221,17.9877,41800.0],["2006-02-07",17.902,18.0562,17.5879,17.7079,65600.0],["2006-02-08",17.725,17.725,17.428,17.5365,28900.0],["2006-02-09",17.6336,17.7307,17.4281,17.4566,72200.0],["2006-02-10",17.3767,18.2732,17.3767,17.7307,333200.0],["2006-02-13",17.6051,17.7022,17.4109,17.6393,31700.0],["2006-02-14",17.685,18.4274,17.6393,18.2161,82100.0],["2006-02-15",18.2789,18.8214,18.1076,18.8042,27900.0],["2006-02-16",18.5587,18.9527,18.5587,18.8728,25800.0],["2006-02-17",19.0041,19.0041,18.5873,18.6215,36900.0],["2006-02-21",18.7871,18.7985,17.8906,18.5587,92400.0],["2006-02-22",18.6044,18.6615,18.3303,18.4159,40600.0],["2006-02-23",18.2561,18.5073,17.9705,18.4045,52500.0],["2006-02-24",17.3024,17.8164,13.6249,15.5493,989800.0],["2006-02-27",15.5265,16.0176,15.4237,16.0176,330700.0],["2006-02-28",16.0233,16.4915,15.675,15.7149,354900.0],["2006-03-01",15.8349,16.0176,15.4808,15.989,86000.0],["2006-03-02",15.9319,16.423,15.6464,16.3317,346800.0],["2006-03-03",16.3317,16.3659,16.0633,16.1489,71900.0],["2006-03-06",16.1032,16.3602,15.9034,16.0233,266500.0],["2006-03-07",15.9833,15.9833,15.418,15.7492,57300.0],["2006-03-08",15.6407,15.8805,15.6407,15.7949,187300.0],["2006-03-09",15.8063,15.9548,15.6007,15.6807,231200.0],["2006-03-10",15.7035,16.1775,15.5608,16.109,54100.0],["2006-03-13",16.1546,16.7257,16.0519,16.2175,98500.0],["2006-03-14",16.1318,16.9369,16.1318,16.9369,87800.0],["2006-03-15",16.9769,17.1996,16.6629,17.1425,43200.0],["2006-03-16",17.2396,17.251,17.0969,17.2453,50400.0],["2006-03-17",17.331,17.508,17.0512,17.3595,188500.0],["2006-03-20",17.3424,17.3424,16.9884,17.2453,85700.0],["2006-03-21",16.6058,17.3024,16.5315,16.6058,131300.0],["2006-03-22",16.5201,17.0911,16.463,17.0283,30400.0],["2006-03-23",16.9884,17.1311,16.6857,16.7542,50700.0],["2006-03-24",16.7714,17.2453,16.7028,16.9826,86000.0],["2006-03-27",16.9998,17.154,16.6343,17.1311,57900.0],["2006-03-28",17.0512,17.2339,16.9941,17.0911,64800.0],["2006-03-29",17.1996,17.2853,16.8456,17.1483,111000.0],["2006-03-30",17.0683,17.1311,16.8342,16.9883,60600.0],["2006-03-31",17.0283,17.1654,16.7314,17.1654,67400.0],["2006-04-03",17.2339,17.2739,16.6686,16.7314,51500.0],["2006-04-04",16.6971,16.7999,16.0404,16.2917,179800.0],["2006-04-05",16.4344,16.4344,16.0176,16.3659,187000.0],["2006-04-06",16.2403,16.2631,15.8748,15.8748,80700.0],["2006-04-07",15.9662,16.2346,15.7778,16.1432,107100.0],["2006-04-10",16.2346,16.3945,15.9034,16.1147,86100.0],["2006-04-11",16.2238,16.2927,15.8849,15.9941,89700.0],["2006-04-12",15.9539,16.1319,15.8045,15.9539,64900.0],["2006-04-13",15.8333,16.264,15.8333,15.9826,73600.0],["2006-04-17",15.9424,16.1319,15.8505,15.9366,107600.0],["2006-04-18",16.086,16.1836,15.9768,16.1319,56000.0],["2006-04-19",16.1836,16.2582,15.8907,16.017,58600.0],["2006-04-20",16.04,16.063,15.6208,15.6552,130600.0],["2006-04-21",15.816,15.816,15.0407,15.3451,94800.0],["2006-04-24",15.2762,16.0687,15.2762,15.6495,112900.0],["2006-04-25",15.638,15.7184,15.3623,15.5404,50200.0],["2006-04-26",15.6495,15.7069,15.3853,15.5002,31600.0],["2006-04-27",15.4083,15.5806,15.0637,15.4542,316700.0],["2006-04-28",15.3796,15.4657,15.0809,15.4427,56900.0],["2006-05-01",15.5231,15.8562,15.2303,15.2417,92800.0],["2006-05-02",15.1843,15.437,15.1154,15.236,67000.0],["2006-05-03",15.1843,15.4083,14.989,15.1498,147200.0],["2006-05-04",15.0752,15.5806,15.0005,15.5691,67000.0],["2006-05-05",15.6839,16.9416,15.6839,16.6545,161000.0],["2006-05-08",16.643,16.7119,16.3386,16.4822,81500.0],["2006-05-09",16.2525,16.4937,16.2525,16.4363,76900.0],["2006-05-10",16.3674,16.4478,16.1951,16.4248,52500.0],["2006-05-11",16.4018,16.4822,16.3099,16.4133,97000.0],["2006-05-12",16.3674,16.4937,16.2984,16.4018,83800.0],["2006-05-15",16.3444,16.5913,16.2812,16.5913,49800.0],["2006-05-16",16.5971,16.5971,16.1778,16.2008,46400.0],["2006-05-17",16.0515,16.3271,15.8218,15.9826,58100.0],["2006-05-18",16.0859,16.2467,15.8218,15.8275,30200.0],["2006-05-19",15.7529,15.7701,15.1901,15.5231,69300.0],["2006-05-22",15.3911,15.4944,15.0178,15.1556,120200.0],["2006-05-23",15.236,15.4542,14.834,14.834,83800.0],["2006-05-24",14.811,14.8742,14.3803,14.7536,116400.0],["2006-05-25",14.9086,15.2188,14.857,15.2015,42700.0],["2006-05-26",15.2934,15.6437,15.2705,15.5519,41900.0],["2006-05-30",15.4542,15.4542,14.8914,14.9833,69800.0],["2006-05-31",15.0694,15.4542,14.9488,15.2475,69800.0],["2006-06-01",15.2819,15.6437,14.9718,15.6437,45400.0],["2006-06-02",15.7529,15.7701,15.2992,15.6782,53900.0],["2006-06-05",15.5921,15.6667,14.9259,14.9891,78400.0],["2006-06-06",14.9948,15.5921,14.9948,15.4944,96000.0],["2006-06-07",15.5633,15.9309,15.5116,15.661,83400.0],["2006-06-08",15.5519,15.9022,15.1901,15.9022,114400.0],["2006-06-09",15.9826,15.9998,15.2705,15.3279,98200.0],["2006-06-12",15.3164,15.6323,15.2532,15.2819,66800.0],["2006-06-13",15.1671,15.5748,14.9718,15.2245,77400.0],["2006-06-14",15.1958,15.5174,14.9316,15.4427,67000.0],["2006-06-15",15.5576,16.5109,15.5346,16.4133,95100.0],["2006-06-16",16.3386,16.5052,16.1778,16.3329,296200.0],["2006-06-19",16.3329,16.3329,15.5921,15.7241,41000.0],["2006-06-20",15.7069,15.9309,15.46,15.7356,41700.0],["2006-06-21",15.7069,16.1951,15.6208,16.0515,47900.0],["2006-06-22",15.9653,15.9653,15.5691,15.6782,45300.0],["2006-06-23",15.5978,15.8677,15.414,15.7241,64900.0],["2006-06-26",15.7643,16.2984,15.5691,16.1893,127300.0],["2006-06-27",16.1491,16.1664,15.3911,15.5748,99000.0],["2006-06-28",15.6725,15.9137,15.5002,15.8218,67000.0],["2006-06-29",15.9079,16.4133,15.7127,16.0859,160200.0],["2006-06-30",16.1893,16.1893,15.8218,15.9711,132200.0],["2006-07-03",15.8792,16.1147,15.6265,15.9711,28200.0],["2006-07-05",15.8218,16.1778,15.6093,16.0802,78800.0],["2006-07-06",16.0343,16.1606,15.8792,16.0745,51900.0],["2006-07-07",15.9998,15.9998,15.5002,15.5519,67700.0],["2006-07-10",15.5633,15.7356,15.3796,15.4542,53500.0],["2006-07-11",15.3911,15.4944,15.2762,15.4887,56500.0],["2006-07-12",15.5176,15.6851,15.0901,15.1247,44400.0],["2006-07-13",15.0496,15.35,14.8763,14.8821,49500.0],["2006-07-14",14.8301,14.8301,14.5412,14.6394,111600.0],["2006-07-17",14.5701,14.8763,14.391,14.547,245600.0],["2006-07-18",14.6337,15.3269,14.6337,15.3269,122900.0],["2006-07-19",15.3962,16.0144,15.3443,15.8642,97300.0],["2006-07-20",15.8411,15.9104,14.9803,14.9976,79600.0],["2006-07-21",14.9745,15.0612,14.339,14.4719,181100.0],["2006-07-24",14.5759,15.5349,14.5759,15.5118,54100.0],["2006-07-25",15.4078,15.9797,15.2634,15.9682,67900.0],["2006-07-26",15.7949,15.9913,15.246,15.6389,65200.0],["2006-07-27",15.662,15.8527,15.298,15.3674,72200.0],["2006-07-28",15.4078,16.2455,15.4078,16.2282,53800.0],["2006-07-31",15.7487,16.0433,15.0207,15.61,177000.0],["2006-08-01",15.454,15.4656,14.8994,14.9283,73400.0],["2006-08-02",15.0958,15.3962,14.9225,15.2229,59100.0],["2006-08-03",14.8821,15.5696,14.287,14.4372,132100.0],["2006-08-04",14.4372,14.4372,13.3742,14.0097,342500.0],["2006-08-07",13.8422,14.1542,13.6804,14.0675,138700.0],["2006-08-08",14.0617,14.3332,13.8075,13.9982,123300.0],["2006-08-09",14.1484,14.1773,13.7786,13.848,97500.0],["2006-08-10",13.7613,13.9808,13.3627,13.38,113000.0],["2006-08-11",13.328,13.4955,12.9698,13.4667,73300.0],["2006-08-14",13.5302,13.692,13.1258,13.1836,184600.0],["2006-08-15",13.3165,13.3453,12.9987,13.1143,139000.0],["2006-08-16",13.2182,13.224,13.0796,13.1085,164200.0],["2006-08-17",13.1894,13.432,13.0045,13.3107,115200.0],["2006-08-18",13.3916,13.3973,13.2009,13.2876,77700.0],["2006-08-21",13.1778,13.2067,12.9756,12.9756,71800.0],["2006-08-22",12.9409,12.964,12.7214,12.7907,101100.0],["2006-08-23",12.7965,12.9525,12.3805,12.4672,147500.0],["2006-08-24",12.5539,12.8716,12.3748,12.5481,88500.0],["2006-08-25",12.4672,12.5308,12.3748,12.4383,44100.0],["2006-08-28",12.629,13.12,12.5654,12.8543,97000.0],["2006-08-29",12.8369,13.0334,12.7214,12.9352,78500.0],["2006-08-30",13.1374,13.2702,12.9409,13.1374,30100.0],["2006-08-31",13.2067,13.3742,13.0276,13.172,49300.0],["2006-09-01",13.2991,13.5129,13.1605,13.5129,59100.0],["2006-09-05",13.5533,13.8826,13.2298,13.8133,75700.0],["2006-09-06",13.7035,13.8942,13.4782,13.5707,170600.0],["2006-09-07",13.4724,13.848,13.432,13.5822,79800.0],["2006-09-08",13.6689,13.7613,13.6053,13.6342,35400.0],["2006-09-11",13.4667,13.8826,13.4667,13.7786,91700.0],["2006-09-12",13.744,14.5932,13.6226,14.5181,120200.0],["2006-09-13",14.4719,14.755,14.3332,14.755,53200.0],["2006-09-14",14.6452,14.8243,14.443,14.5932,49800.0],["2006-09-15",14.7376,14.8821,14.5123,14.8532,131700.0],["2006-09-18",14.8821,15.1998,14.7839,14.8763,85400.0],["2006-09-19",14.9456,15.0207,14.495,14.8648,99000.0],["2006-09-20",14.9687,15.1074,14.8647,15.0554,62000.0],["2006-09-21",15.1536,15.2518,14.7319,14.9398,63700.0],["2006-09-22",14.8532,14.8994,14.4199,14.6279,78700.0],["2006-09-25",14.6625,15.402,14.495,15.3154,60200.0],["2006-09-26",15.3558,15.5638,15.1767,15.4136,83400.0],["2006-09-27",15.298,15.4425,15.1594,15.4194,55900.0],["2006-09-28",15.402,15.5869,15.0323,15.2229,64800.0],["2006-09-29",15.1883,15.1883,14.7608,14.7896,67100.0],["2006-10-02",14.6972,14.7896,14.2755,14.7203,81100.0],["2006-10-03",14.6163,14.8243,14.2812,14.6221,34700.0],["2006-10-04",14.5181,15.0727,14.5181,15.0669,72000.0],["2006-10-05",15.015,15.5465,14.9225,15.5407,41600.0],["2006-10-06",15.4309,15.5118,15.0323,15.0323,41400.0],["2006-10-09",14.9456,15.1652,14.7839,15.0727,34500.0],["2006-10-10",15.0438,15.3616,14.5297,15.2807,54200.0],["2006-10-11",15.1594,15.3096,14.7665,15.015,47100.0],["2006-10-12",15.1196,15.6021,15.1196,15.5846,50200.0],["2006-10-13",15.5904,15.9276,15.2824,15.8695,146400.0],["2006-10-16",15.8985,15.9567,15.5207,15.8288,46700.0],["2006-10-17",15.6718,16.0264,15.4044,15.945,29600.0],["2006-10-18",16.0206,16.2822,15.7183,15.8346,34800.0],["2006-10-19",15.7532,16.102,15.6253,16.0206,44000.0],["2006-10-20",16.1311,16.1311,15.7009,15.8637,30900.0],["2006-10-23",15.7299,16.0904,15.7299,15.9625,22200.0],["2006-10-24",15.852,16.009,15.6602,15.73,28000.0],["2006-10-25",15.759,16.2299,15.6834,16.0264,34500.0],["2006-10-26",16.1776,16.2764,15.916,16.0206,80200.0],["2006-10-27",15.9102,16.3287,15.73,15.8055,44200.0],["2006-10-30",15.6776,16.3752,15.6544,16.3752,52700.0],["2006-10-31",16.3287,16.6658,15.5032,15.6951,87700.0],["2006-11-01",15.5323,15.759,15.1312,15.1777,73400.0],["2006-11-02",14.9917,15.3172,14.8638,14.9626,70500.0],["2006-11-03",15.1312,16.3752,15.1312,16.2647,88500.0],["2006-11-06",16.3054,16.6368,15.8578,16.2066,138100.0],["2006-11-07",16.0787,16.8984,16.0787,16.7821,59000.0],["2006-11-08",16.6659,17.5901,16.4798,17.5843,390000.0],["2006-11-09",17.6075,17.7878,17.2239,17.7064,140100.0],["2006-11-10",17.5959,18.2295,17.4971,18.1772,61700.0],["2006-11-13",18.0842,18.7353,17.9912,18.2005,282800.0],["2006-11-14",18.2179,18.3283,17.8866,18.2818,192300.0],["2006-11-15",18.3865,18.5899,18.276,18.5667,74100.0],["2006-11-16",18.6016,18.6597,18.369,18.433,36900.0],["2006-11-17",18.4272,18.4621,18.1482,18.3749,121200.0],["2006-11-20",18.3342,18.4562,18.2237,18.4272,82700.0],["2006-11-21",18.4039,18.4679,18.276,18.369,83900.0],["2006-11-22",18.3691,18.4156,18.1656,18.2412,24600.0],["2006-11-24",18.0551,18.2935,18.0551,18.183,15600.0],["2006-11-27",18.0784,18.1017,17.5669,17.625,139900.0],["2006-11-28",17.6017,17.8168,17.4099,17.7471,152000.0],["2006-11-29",17.8866,18.09,17.6715,18.0784,24000.0],["2006-11-30",18.0435,18.3109,17.7471,18.3109,54700.0],["2006-12-01",18.3109,18.3109,17.5843,18.2586,79400.0],["2006-12-04",18.3167,18.3632,18.0784,18.2702,47700.0],["2006-12-05",18.2528,18.3923,18.0726,18.183,41100.0],["2006-12-06",18.0842,18.2121,17.8924,18.0145,36500.0],["2006-12-07",18.0668,18.1772,17.5029,17.6715,54000.0],["2006-12-08",17.5901,17.9621,17.4506,17.7006,35300.0],["2006-12-11",17.625,18.0319,17.5785,17.9331,31900.0],["2006-12-12",17.9679,17.9679,17.5843,17.7122,64500.0],["2006-12-13",17.904,17.9447,17.6424,17.7877,171400.0],["2006-12-14",17.8633,17.8749,17.5727,17.6947,86100.0],["2006-12-15",17.7006,18.0086,17.6076,17.8575,174700.0],["2006-12-18",17.875,18.0726,17.3343,17.5843,79500.0],["2006-12-19",17.4622,17.7412,17.3518,17.5669,63100.0],["2006-12-20",17.625,17.8924,17.5262,17.7529,257500.0],["2006-12-21",17.5959,17.8284,17.5959,17.6889,99400.0],["2006-12-22",17.7412,17.997,17.6424,17.7238,151200.0],["2006-12-26",17.6773,18.1598,17.6773,17.997,128600.0],["2006-12-27",17.9854,18.2528,17.9854,18.1249,49500.0],["2006-12-28",18.0726,18.2528,17.8866,17.9156,154700.0],["2006-12-29",17.8749,18.0784,17.5029,17.8052,79200.0],["2007-01-03",17.968,18.2353,16.9332,17.2123,148300.0],["2007-01-04",17.1483,17.7529,17.0669,17.5901,85100.0],["2007-01-05",17.5262,17.6424,16.9449,16.9797,124900.0],["2007-01-08",17.0204,17.1541,16.8402,17.0553,46900.0],["2007-01-09",17.0321,17.0902,16.7705,17.0495,49700.0],["2007-01-10",16.9794,17.0787,16.8508,16.9677,34200.0],["2007-01-11",17.0495,17.406,16.9034,17.1255,36500.0],["2007-01-12",17.0495,17.2599,16.7339,16.9443,38900.0],["2007-01-16",17.0787,17.2132,16.8625,17.1898,81100.0],["2007-01-17",17.1079,17.4469,16.7339,16.7573,40200.0],["2007-01-18",16.7689,17.1079,16.6404,16.9852,114600.0],["2007-01-19",16.9209,17.2015,16.9034,17.1898,42700.0],["2007-01-22",17.2132,17.2132,16.8566,17.032,67700.0],["2007-01-23",16.9735,17.371,16.9501,17.2307,39900.0],["2007-01-24",17.295,17.3885,17.143,17.3184,31600.0],["2007-01-25",17.3008,17.4411,16.8917,17.0553,67000.0],["2007-01-26",17.0612,17.295,16.6345,17.1956,51900.0],["2007-01-29",17.0261,17.7801,16.9852,17.7275,81300.0],["2007-01-30",17.7801,17.8327,17.4645,17.8152,170800.0],["2007-01-31",17.8152,17.9788,17.4703,17.9028,327700.0],["2007-02-01",17.9087,18.2243,17.8093,18.1133,191800.0],["2007-02-02",18.1776,18.388,18.1074,18.3003,55400.0],["2007-02-05",18.1659,18.1659,17.4411,17.5288,53800.0],["2007-02-06",17.6165,18.2769,17.6165,18.2535,45900.0],["2007-02-07",18.3529,18.4347,18.084,18.3997,41800.0],["2007-02-08",18.4464,18.5399,17.8853,18.5107,62900.0],["2007-02-09",18.5399,18.5399,18.1483,18.3003,66800.0],["2007-02-12",18.3646,18.5399,18.16,18.499,70000.0],["2007-02-13",18.5809,18.5809,18.0256,18.16,41300.0],["2007-02-14",18.1366,18.4873,17.9204,17.9555,39600.0],["2007-02-15",17.8912,18.3529,17.6457,18.3003,78400.0],["2007-02-16",18.3003,18.5224,18.0899,18.4406,48000.0],["2007-02-20",18.3938,18.803,18.1191,18.6568,37200.0],["2007-02-21",18.5399,18.803,18.4757,18.5107,100300.0],["2007-02-22",18.4698,18.7036,18.2009,18.6218,38600.0],["2007-02-23",18.4113,18.4113,17.5872,17.7684,126400.0],["2007-02-26",17.8853,18.2652,17.7684,18.2009,97600.0],["2007-02-27",17.9145,18.0607,17.1781,17.3885,128100.0],["2007-02-28",17.33,17.6281,16.8975,17.4002,118800.0],["2007-03-01",16.9911,17.897,16.9501,17.1606,155500.0],["2007-03-02",17.0378,17.5054,16.6579,16.956,146900.0],["2007-03-05",16.728,17.1372,16.465,16.6521,74500.0],["2007-03-06",16.8157,17.3827,16.8157,17.1255,228800.0],["2007-03-07",17.0963,17.1138,16.8332,16.8858,135800.0],["2007-03-08",17.0553,17.2015,16.8391,16.8858,116700.0],["2007-03-09",16.9735,17.0963,16.8625,16.9852,88700.0],["2007-03-12",16.9911,17.2424,16.7573,17.2015,52700.0],["2007-03-13",17.0144,17.0904,16.8683,16.8858,200000.0],["2007-03-14",16.8625,16.9501,16.3072,16.8508,86000.0],["2007-03-15",16.8099,17.2248,16.7105,17.1606,98100.0],["2007-03-16",17.1547,17.1839,16.5176,16.9092,230800.0],["2007-03-19",17.0203,17.4177,16.8566,17.2248,108900.0],["2007-03-20",17.2541,17.8736,17.0729,17.6574,93100.0],["2007-03-21",17.7158,18.3178,17.4411,18.2594,99300.0],["2007-03-22",18.2828,18.2828,17.7567,17.9613,79000.0],["2007-03-23",18.0198,18.312,17.9029,18.0957,113100.0],["2007-03-26",18.0665,18.3237,18.0665,18.312,59500.0],["2007-03-27",18.2828,18.5049,18.1542,18.2652,60400.0],["2007-03-28",18.1483,18.499,18.0782,18.4406,71000.0],["2007-03-29",18.5575,18.6861,18.3354,18.5283,83100.0],["2007-03-30",18.5575,18.651,18.2302,18.5107,89300.0],["2007-04-02",18.388,18.5575,18.3704,18.5224,57200.0],["2007-04-03",18.5575,18.5575,18.3938,18.4055,74200.0],["2007-04-04",18.3646,18.423,18.2535,18.3529,44000.0],["2007-04-05",18.3821,18.3821,18.2594,18.3237,51700.0],["2007-04-09",18.3237,18.3295,18.0314,18.0607,40300.0],["2007-04-10",18.0957,18.236,18.0548,18.1191,48100.0],["2007-04-11",18.1717,18.1892,17.7976,17.8444,76000.0],["2007-04-12",17.8738,18.3442,17.8326,18.2795,86800.0],["2007-04-13",18.3265,18.3265,17.9444,18.0796,172700.0],["2007-04-16",18.1678,18.6675,18.1678,18.6617,49400.0],["2007-04-17",18.6675,18.7087,18.3794,18.6499,54400.0],["2007-04-18",18.5323,18.7322,17.962,17.9914,99700.0],["2007-04-19",17.9032,18.0325,17.6327,17.6739,89100.0],["2007-04-20",17.962,18.1501,17.7268,18.0384,169400.0],["2007-04-23",17.9444,18.2207,17.7915,17.8268,53500.0],["2007-04-24",17.9208,17.9855,17.5916,17.8503,44800.0],["2007-04-25",17.9973,18.3442,17.9679,18.1149,75200.0],["2007-04-26",18.1678,18.2854,17.9443,18.256,38900.0],["2007-04-27",18.1678,18.2619,17.8679,17.9326,41200.0],["2007-04-30",17.9973,18.2266,17.5387,17.7268,75900.0],["2007-05-01",17.7915,18.156,17.6386,18.0737,120400.0],["2007-05-02",18.0796,18.5029,17.8797,18.4618,181800.0],["2007-05-03",18.4441,18.497,18.0737,18.109,40700.0],["2007-05-04",18.3383,18.7675,18.2207,18.744,145800.0],["2007-05-07",18.691,18.691,18.2266,18.5205,153100.0],["2007-05-08",18.4618,18.4911,18.2383,18.4735,38700.0],["2007-05-09",18.3206,18.6617,18.3206,18.6264,43200.0],["2007-05-10",18.4382,18.938,18.156,18.156,101600.0],["2007-05-11",18.1678,18.6969,18.1443,18.6852,43800.0],["2007-05-14",18.6323,18.6911,18.2207,18.303,118900.0],["2007-05-15",18.1678,18.5323,17.7738,17.9326,108200.0],["2007-05-16",18.0267,18.4676,17.9973,18.4676,66600.0],["2007-05-17",18.4559,18.4559,17.7856,17.7915,84700.0],["2007-05-18",17.8091,18.2089,17.4505,18.1501,81600.0],["2007-05-21",18.0796,18.3736,18.0267,18.1325,41600.0],["2007-05-22",18.0855,18.4794,18.0796,18.4676,45600.0],["2007-05-23",18.4618,18.6499,18.109,18.1854,27900.0],["2007-05-24",18.1325,18.3912,17.6915,17.7444,71000.0],["2007-05-25",17.8326,17.8855,17.5151,17.5798,92200.0],["2007-05-29",17.6739,17.815,17.6386,17.6974,92500.0],["2007-05-30",17.521,18.1913,17.521,18.1678,264500.0],["2007-05-31",18.1678,18.35,17.9855,18.303,81100.0],["2007-06-01",18.3971,18.597,18.2383,18.5499,92000.0],["2007-06-04",18.403,18.6969,18.3442,18.6087,69700.0],["2007-06-05",18.5205,18.7028,18.4735,18.5264,98400.0],["2007-06-06",18.3794,18.7205,18.3794,18.6205,115800.0],["2007-06-07",18.4912,18.6675,18.4912,18.5793,113400.0],["2007-06-08",18.5911,18.9086,18.5911,18.8145,124800.0],["2007-06-11",18.6852,18.8145,18.5441,18.7263,56300.0],["2007-06-12",18.5911,19.085,18.5793,18.7557,277300.0],["2007-06-13",18.8381,19.0086,18.3618,18.8733,76300.0],["2007-06-14",18.8733,18.9439,18.7087,18.8498,168200.0],["2007-06-15",18.9909,19.1908,18.45,18.6381,171900.0],["2007-06-18",18.6146,18.7734,18.5206,18.6146,61600.0],["2007-06-19",18.4912,18.6675,18.3853,18.5676,61400.0],["2007-06-20",18.6558,18.6558,17.8562,17.9032,107000.0],["2007-06-21",17.7856,18.6381,17.7856,18.5499,262900.0],["2007-06-22",18.4735,18.6793,18.2912,18.5264,326500.0],["2007-06-25",18.4618,18.4676,17.9032,18.2795,150400.0],["2007-06-26",18.4088,18.8145,18.3618,18.5793,87200.0],["2007-06-27",18.45,18.9909,18.2383,18.9909,61200.0],["2007-06-28",18.9556,19.6435,18.644,19.4319,174000.0],["2007-06-29",19.5201,19.8728,19.4319,19.8082,211800.0],["2007-07-02",19.9846,20.2021,19.7494,20.0727,117700.0],["2007-07-03",20.1433,20.2315,19.8846,20.0139,56200.0],["2007-07-05",20.0727,20.1257,19.8023,20.0492,60000.0],["2007-07-06",20.0022,20.4138,20.0022,20.3021,75200.0],["2007-07-09",20.2962,20.3138,19.9434,20.0139,81100.0],["2007-07-10",19.9904,20.1786,19.6318,19.8493,224300.0],["2007-07-11",19.8023,19.8787,19.1614,19.3613,75800.0],["2007-07-12",19.6333,19.8343,19.4204,19.7219,81300.0],["2007-07-13",19.6392,19.7456,19.4145,19.5682,46100.0],["2007-07-16",19.4677,19.6096,19.3909,19.5564,70100.0],["2007-07-17",19.6392,19.7752,19.4737,19.5742,247800.0],["2007-07-18",19.4264,19.6628,19.3554,19.6628,71200.0],["2007-07-19",19.7633,19.9407,19.5387,19.852,64700.0],["2007-07-20",19.8106,19.8106,18.8056,19.1249,102000.0],["2007-07-23",19.1721,19.3022,18.5928,18.9534,54400.0],["2007-07-24",18.6992,18.983,18.2085,18.4213,229600.0],["2007-07-25",18.5218,18.8765,18.3859,18.7997,151800.0],["2007-07-26",18.4509,19.0184,18.3977,18.6164,186900.0],["2007-07-27",18.5159,18.711,18.1139,18.1494,203500.0],["2007-07-30",18.1376,18.5159,17.4222,17.8006,157700.0],["2007-07-31",17.978,18.0903,17.6173,17.6883,207600.0],["2007-08-01",17.5405,17.8065,17.4695,17.5996,265800.0],["2007-08-02",17.4991,17.8715,17.4991,17.7237,192700.0],["2007-08-03",17.8302,18.6164,17.44,17.7474,185900.0],["2007-08-06",17.7947,18.8411,17.3217,18.711,143100.0],["2007-08-07",18.5691,19.5091,17.9188,19.3495,174900.0],["2007-08-08",19.5505,21.4423,19.0776,20.3959,324900.0],["2007-08-09",19.9584,21.7261,19.9407,20.8866,337300.0],["2007-08-10",20.4432,20.8984,19.3554,19.7279,172400.0],["2007-08-13",20.0057,20.6146,18.912,19.1899,279100.0],["2007-08-14",19.2254,19.5209,18.4923,18.5514,59700.0],["2007-08-15",18.4686,18.8943,18.1317,18.1317,88500.0],["2007-08-16",18.0016,19.0598,17.7769,18.8943,177400.0],["2007-08-17",19.852,20.4905,18.9771,19.4855,260300.0],["2007-08-20",19.5446,20.0767,19.4027,19.8638,129000.0],["2007-08-21",19.7456,20.0648,19.6628,19.7929,119200.0],["2007-08-22",20.0234,20.2895,19.7752,19.9762,55600.0],["2007-08-23",20.1003,20.1003,19.4204,19.5269,89900.0],["2007-08-24",19.5742,19.8165,19.1485,19.5742,55300.0],["2007-08-27",19.4736,19.5623,18.9652,19.4973,63900.0],["2007-08-28",19.3259,19.4736,18.8056,18.8056,102800.0],["2007-08-29",18.8943,19.5564,18.7879,19.515,66700.0],["2007-08-30",19.2608,19.5741,19.048,19.184,50100.0],["2007-08-31",19.5032,19.8047,18.8529,18.9357,89800.0],["2007-09-04",18.8233,19.4855,18.8233,19.3909,64800.0],["2007-09-05",19.2254,19.249,18.6933,18.847,121300.0],["2007-09-06",18.8706,19.0539,18.3622,18.8706,50200.0],["2007-09-07",18.5278,18.8529,17.8952,17.9543,83700.0],["2007-09-10",18.0725,18.2322,17.2331,17.6824,53400.0],["2007-09-11",17.8124,17.8834,17.4459,17.8183,45500.0],["2007-09-12",17.771,17.9129,17.5819,17.6587,41000.0],["2007-09-13",17.7356,18.2381,17.3868,17.8715,48300.0],["2007-09-14",17.7592,17.7592,17.0025,17.4341,77500.0],["2007-09-17",17.4222,17.6587,17.1503,17.5582,216200.0],["2007-09-18",17.6587,18.9593,17.5168,18.9357,87500.0],["2007-09-19",19.1603,19.6806,18.7583,19.3377,132700.0],["2007-09-20",19.2313,19.6687,19.0066,19.2904,44400.0],["2007-09-21",19.4736,19.6865,18.8884,19.3377,136700.0],["2007-09-24",19.2963,19.5387,19.0184,19.1189,54400.0],["2007-09-25",18.9593,19.0421,18.5928,18.8174,65300.0],["2007-09-26",18.9652,19.45,18.9357,19.2667,48500.0],["2007-09-27",19.314,19.7515,19.0953,19.6806,36100.0],["2007-09-28",19.6274,19.8343,19.4263,19.651,97200.0],["2007-10-01",19.6569,20.6619,19.5919,20.6501,124900.0],["2007-10-02",20.7151,20.9043,20.4846,20.8156,65200.0],["2007-10-03",20.7033,20.7979,20.2658,20.3782,86500.0],["2007-10-04",20.5023,20.7683,19.8875,20.4314,124800.0],["2007-10-05",20.6915,21.0876,20.5614,20.9871,95400.0],["2007-10-08",20.8866,21.0758,20.7211,20.9575,120600.0],["2007-10-09",20.9812,21.2472,20.7861,21.2117,128500.0],["2007-10-10",21.2531,21.2531,20.7329,20.9871,134900.0],["2007-10-11",21.094,21.1772,20.5296,20.8861,113900.0],["2007-10-12",20.7969,21.1951,20.7435,21.1356,61300.0],["2007-10-15",21.1059,21.1535,20.3335,20.6484,112800.0],["2007-10-16",20.6306,21.3139,20.6127,21.094,321800.0],["2007-10-17",21.3674,21.3674,20.5117,20.7672,186300.0],["2007-10-18",20.6781,21.1951,20.5593,21.1951,93700.0],["2007-10-19",21.1891,21.1891,20.0126,20.0898,162800.0],["2007-10-22",19.9175,20.9158,19.5729,20.8148,99900.0],["2007-10-23",21.0227,21.0227,20.0661,20.4998,105600.0],["2007-10-24",20.3038,20.6425,19.9057,20.583,91100.0],["2007-10-25",20.5949,20.7672,19.9651,20.1433,155400.0],["2007-10-26",20.4701,21.0049,19.8522,20.2146,126800.0],["2007-10-29",20.28,20.6781,19.4956,19.8225,156900.0],["2007-10-30",19.7749,19.9354,19.4006,19.5788,126200.0],["2007-10-31",19.6977,20.3988,19.4778,20.3691,186800.0],["2007-11-01",19.8819,20.2325,18.7767,18.848,162000.0],["2007-11-02",19.1926,19.1926,17.3328,18.0161,263100.0],["2007-11-05",17.7368,18.022,16.0077,16.085,245700.0],["2007-11-06",16.1087,16.8693,15.5502,16.59,203700.0],["2007-11-07",16.3048,16.59,15.8116,16.0968,155000.0],["2007-11-08",16.2394,16.4593,15.9721,16.3939,167300.0],["2007-11-09",16.0434,16.7683,16.0434,16.4771,128100.0],["2007-11-12",16.3048,16.899,16.2335,16.7089,137700.0],["2007-11-13",16.899,17.3031,16.4534,17.202,200100.0],["2007-11-14",17.3031,17.3328,16.7623,17.101,259500.0],["2007-11-15",16.7564,16.9228,16.5187,16.6435,82600.0],["2007-11-16",16.6851,17.1545,16.3405,16.9347,101200.0],["2007-11-19",16.7326,16.8931,16.2157,16.4355,99000.0],["2007-11-20",16.4058,16.8931,16.1503,16.7029,104300.0],["2007-11-21",16.6376,16.8277,16.2573,16.3464,78600.0],["2007-11-23",16.4652,16.8217,16.281,16.5484,51700.0],["2007-11-26",16.5365,16.8396,16.0255,16.0968,103300.0],["2007-11-27",16.1325,16.3405,15.7997,15.8057,93200.0],["2007-11-28",16.4474,16.4534,15.7284,15.9305,262800.0],["2007-11-29",15.9245,16.1919,15.8413,16.0434,158000.0],["2007-11-30",16.2276,16.3107,15.6928,15.7997,199300.0],["2007-12-03",15.77,15.77,15.2471,15.2471,132500.0],["2007-12-04",15.0629,15.2709,14.5816,14.6648,226300.0],["2007-12-05",14.9144,15.0273,14.7242,14.9738,208400.0],["2007-12-06",14.9144,15.0629,14.8074,15.0392,365400.0],["2007-12-07",15.051,15.1521,14.9381,15.0451,132900.0],["2007-12-10",15.051,15.1342,14.9381,15.1164,120500.0],["2007-12-11",15.1699,15.1699,14.3796,14.4153,209400.0],["2007-12-12",14.849,15.1639,14.647,14.855,169900.0],["2007-12-13",14.6945,14.7658,14.3915,14.5995,179200.0],["2007-12-14",14.3737,14.7183,14.3737,14.445,104400.0],["2007-12-17",14.3737,14.439,14.0409,14.0587,121300.0],["2007-12-18",14.2608,14.6648,13.9042,14.6292,138000.0],["2007-12-19",14.8253,14.8253,14.2013,14.3796,108400.0],["2007-12-20",14.5579,14.6648,13.9874,14.6232,232800.0],["2007-12-21",14.855,15.1283,14.5638,14.6173,309500.0],["2007-12-24",14.7658,15.2115,14.6529,15.1461,82500.0],["2007-12-26",14.9679,15.6452,14.8253,15.5918,177200.0],["2007-12-27",15.2293,15.3957,14.8193,14.9322,142400.0],["2007-12-28",15.1639,15.6512,14.9916,15.1045,106000.0],["2007-12-31",15.0035,15.3363,14.7361,15.3006,98600.0],["2008-01-02",15.1461,15.5264,14.5697,14.6173,123600.0],["2008-01-03",14.6767,14.9144,14.2608,14.3024,159800.0],["2008-01-04",14.1776,14.4747,13.9221,14.2311,226700.0],["2008-01-07",14.2726,14.5757,13.9934,14.3915,162500.0],["2008-01-08",14.4212,14.6826,13.8626,13.8983,213300.0],["2008-01-09",13.8092,14.231,13.625,14.2192,165900.0],["2008-01-10",14.029,14.647,13.8864,14.2608,150500.0],["2008-01-11",14.2248,14.4583,13.7998,13.9973,141400.0],["2008-01-14",14.1171,14.3745,14.0153,14.0812,158600.0],["2008-01-15",13.8596,14.0392,13.6681,13.7459,255800.0],["2008-01-16",13.716,14.3805,13.716,13.8836,191800.0],["2008-01-17",13.9614,14.135,13.674,13.7758,138200.0],["2008-01-18",13.7638,14.0632,13.4885,13.6681,190400.0],["2008-01-22",13.1532,14.4703,13.1532,13.7519,286200.0],["2008-01-23",13.4046,14.3625,13.1592,14.3446,268000.0],["2008-01-24",14.4583,15.0211,14.2488,14.6559,219900.0],["2008-01-25",14.8594,15.1648,14.4104,14.5781,82200.0],["2008-01-28",14.5182,14.8894,14.3266,14.4883,228900.0],["2008-01-29",14.5481,14.5481,14.0452,14.171,208500.0],["2008-01-30",14.0392,14.153,13.6681,13.7219,174000.0],["2008-01-31",13.4705,14.171,13.1053,13.9435,245900.0],["2008-02-01",14.0273,14.4164,13.9315,14.3625,112200.0],["2008-02-04",14.4703,14.4703,14.0213,14.3086,120200.0],["2008-02-05",13.9913,14.3326,13.9674,14.0093,104400.0],["2008-02-06",14.0871,14.1949,13.6381,13.6681,200300.0],["2008-02-07",13.6202,14.0931,13.6202,13.9554,120600.0],["2008-02-08",13.8956,14.0512,13.7519,13.8177,90000.0],["2008-02-11",13.6501,13.704,13.1173,13.1233,83000.0],["2008-02-12",13.219,13.5962,13.1233,13.1831,134100.0],["2008-02-13",13.3208,13.3328,12.9137,13.1233,166400.0],["2008-02-14",13.1472,13.231,12.6922,12.7281,133100.0],["2008-02-15",12.6383,12.7221,12.1534,12.2671,116100.0],["2008-02-19",12.4587,12.4827,12.1294,12.309,146600.0],["2008-02-20",12.2731,12.6443,12.1534,12.5784,70500.0],["2008-02-21",12.794,12.794,11.6804,11.9558,78800.0],["2008-02-22",10.7884,11.3332,9.8843,11.2553,687800.0],["2008-02-25",11.2793,12.5066,11.2075,12.3988,342300.0],["2008-02-26",12.2611,12.8898,12.2611,12.8059,247600.0],["2008-02-27",12.5485,12.9796,12.4527,12.9616,199400.0],["2008-02-28",12.8538,12.8538,12.4527,12.5964,217000.0],["2008-02-29",12.4348,12.8419,12.4288,12.5365,178500.0],["2008-03-03",12.5425,12.9556,12.5425,12.8059,194500.0],["2008-03-04",12.6443,13.0155,12.5904,12.9257,213500.0],["2008-03-05",12.9975,13.0634,12.7401,12.9377,182400.0],["2008-03-06",12.8419,13.3388,12.8419,12.9437,233600.0],["2008-03-07",12.7581,13.225,12.7102,12.8,139900.0],["2008-03-10",12.8359,13.1771,12.5844,12.6503,131100.0],["2008-03-11",13.0574,13.255,12.7102,13.2131,139600.0],["2008-03-12",13.243,13.5304,12.8958,12.9796,166800.0],["2008-03-13",12.8059,13.5902,12.7221,13.5782,133300.0],["2008-03-14",13.6681,13.68,12.7042,12.8479,201100.0],["2008-03-17",12.5725,13.1472,12.4527,12.8958,101400.0],["2008-03-18",13.1771,13.8177,12.9496,13.71,115800.0],["2008-03-19",13.8417,14.2667,13.7638,13.7758,86600.0],["2008-03-20",13.9554,14.2069,13.6321,14.0991,415300.0],["2008-03-24",14.2129,14.9732,14.141,14.7337,105300.0],["2008-03-25",14.7038,15.0331,14.6499,14.7637,95600.0],["2008-03-26",14.6619,15.0391,14.5122,14.9253,82200.0],["2008-03-27",14.9133,14.9133,14.3506,14.3925,98900.0],["2008-03-28",14.4404,14.7517,14.3506,14.5122,94800.0],["2008-03-31",14.5661,14.7996,14.2189,14.4344,97200.0],["2008-04-01",14.5541,15.4641,14.4104,15.3564,118900.0],["2008-04-02",15.2905,15.4641,14.7577,15.1768,94900.0],["2008-04-03",15.1767,15.4701,15.1767,15.3324,95000.0],["2008-04-04",15.3743,15.6318,14.8894,15.3683,72400.0],["2008-04-07",15.506,15.6737,15.2965,15.512,52100.0],["2008-04-08",15.3504,15.4701,15.0331,15.4102,49600.0],["2008-04-09",15.4641,15.7455,15.4162,15.5839,100800.0],["2008-04-10",15.6138,15.7096,15.4462,15.5898,70200.0],["2008-04-11",15.3743,15.6617,15.2306,15.3504,112100.0],["2008-04-14",15.3685,15.6762,14.8858,15.3021,95200.0],["2008-04-15",15.3745,15.8271,15.3745,15.6521,76000.0],["2008-04-16",15.8391,16.0684,15.5012,15.7305,241000.0],["2008-04-17",15.0306,15.3142,14.8194,15.0607,133600.0],["2008-04-18",15.3745,15.9055,15.3323,15.6521,84200.0],["2008-04-21",15.5555,15.7003,15.4348,15.6279,62400.0],["2008-04-22",15.5193,15.5193,14.6323,15.1151,63100.0],["2008-04-23",15.1754,15.5193,15.0245,15.1694,61600.0],["2008-04-24",15.1452,15.5797,14.9582,15.465,185600.0],["2008-04-25",15.5616,15.6581,14.8375,15.2116,100900.0],["2008-04-28",15.1633,15.6702,15.1633,15.4952,118800.0],["2008-04-29",15.5012,15.8693,15.4711,15.7607,69600.0],["2008-04-30",15.8331,16.1589,15.1995,15.5857,191700.0],["2008-05-01",15.5676,16.3761,15.4771,16.0986,104000.0],["2008-05-02",16.2615,16.5149,15.5857,15.6943,151900.0],["2008-05-05",15.6883,15.8089,15.0245,15.2056,155300.0],["2008-05-06",15.1452,15.3323,14.922,15.0728,136300.0],["2008-05-07",15.1211,15.3323,14.4574,14.4755,114100.0],["2008-05-08",14.6987,14.7772,13.7876,13.9505,267100.0],["2008-05-09",14.0531,16.5753,14.0531,16.1046,708400.0],["2008-05-12",16.2977,16.4486,14.5117,15.6702,385400.0],["2008-05-13",15.6883,16.2917,15.6883,16.0624,177000.0],["2008-05-14",16.0986,16.7321,16.0986,16.2012,232200.0],["2008-05-15",16.4305,16.7442,16.165,16.3942,96700.0],["2008-05-16",16.5149,16.6296,15.453,16.1408,186800.0],["2008-05-19",16.1106,16.4365,15.9055,15.9477,182400.0],["2008-05-20",16.2132,16.2132,15.5555,15.7184,104400.0],["2008-05-21",15.7607,16.3037,15.5978,15.634,104600.0],["2008-05-22",15.7245,16.1227,15.6641,15.8512,97600.0],["2008-05-23",15.7486,15.9477,15.5917,15.7305,90800.0],["2008-05-27",15.7003,16.2856,15.6883,16.1891,53700.0],["2008-05-28",16.2917,16.8408,16.0081,16.3279,377200.0],["2008-05-29",16.3098,17.0821,16.1891,16.7321,155600.0],["2008-05-30",16.7804,16.8649,16.6054,16.6718,149500.0],["2008-06-02",16.6235,16.6235,16.0503,16.3279,91300.0],["2008-06-03",16.4244,16.8468,16.3279,16.5572,183900.0],["2008-06-04",16.4606,16.9011,16.4606,16.6839,89600.0],["2008-06-05",16.6959,17.2269,16.6959,17.064,118800.0],["2008-06-06",16.9192,16.9795,16.2675,16.2675,67100.0],["2008-06-09",16.2736,16.4304,15.7727,16.0865,93700.0],["2008-06-10",15.9357,16.2796,15.7788,16.2313,100400.0],["2008-06-11",16.1589,16.2313,15.7848,15.821,77200.0],["2008-06-12",15.9779,16.4425,15.9357,16.1046,59100.0],["2008-06-13",16.2675,16.708,16.1227,16.2313,95700.0],["2008-06-16",16.2012,16.2012,15.9055,16.0503,128800.0],["2008-06-17",16.0382,16.0382,15.5254,15.5314,125400.0],["2008-06-18",15.4831,15.7184,15.3383,15.6279,112300.0],["2008-06-19",15.6521,15.7426,15.29,15.4469,132400.0],["2008-06-20",15.3624,15.4771,14.566,14.8254,236600.0],["2008-06-23",14.9461,15.3262,14.8737,15.0366,102000.0],["2008-06-24",14.8737,15.2116,14.7349,14.7651,93200.0],["2008-06-25",14.7771,15.3262,14.5237,15.2357,131700.0],["2008-06-26",15.0125,15.465,14.7832,15.3443,172300.0],["2008-06-27",15.278,15.4831,14.8375,15.4167,397700.0],["2008-06-30",15.3926,15.3926,14.8013,14.8375,208000.0],["2008-07-01",14.7108,15.1875,14.6384,14.8435,164500.0],["2008-07-02",14.8073,15.3624,14.4513,14.4935,95700.0],["2008-07-03",14.5056,14.9401,14.4272,14.4634,64300.0],["2008-07-07",14.5177,14.9461,14.4755,14.4815,95600.0],["2008-07-08",14.5358,15.4469,14.5358,15.4469,88600.0],["2008-07-09",15.4228,15.4228,14.753,14.8496,79400.0],["2008-07-10",14.8013,15.5857,14.391,15.3323,77400.0],["2008-07-11",15.1633,16.1831,15.103,16.0624,140100.0],["2008-07-14",16.3238,16.3238,15.5152,15.7827,109600.0],["2008-07-15",15.5578,16.3116,15.2477,15.8131,94500.0],["2008-07-16",15.8435,17.0838,15.8435,16.8831,93800.0],["2008-07-17",17.0351,17.2054,16.5792,16.6764,98000.0],["2008-07-18",16.6703,17.4181,16.4089,16.5244,85300.0],["2008-07-21",16.6521,16.871,15.7158,16.7555,68300.0],["2008-07-22",16.7129,17.4972,16.263,17.2783,148600.0],["2008-07-23",17.2905,17.6431,17.0473,17.1567,60200.0],["2008-07-24",17.2357,17.5519,16.9135,17.2053,49100.0],["2008-07-25",17.4242,17.8559,17.0534,17.3452,77000.0],["2008-07-28",17.2905,17.4485,16.8771,16.9865,41600.0],["2008-07-29",17.029,17.7039,16.7737,17.485,97400.0],["2008-07-30",17.6492,18.0383,17.4303,17.6735,71000.0],["2008-07-31",17.3877,17.8741,16.9014,17.4972,105300.0],["2008-08-01",17.5458,17.8133,17.1506,17.4425,70800.0],["2008-08-04",17.3999,17.3999,16.9014,16.9865,72500.0],["2008-08-05",17.2297,17.8741,17.0047,17.8559,66100.0],["2008-08-06",17.7404,17.7586,17.1263,17.1263,74000.0],["2008-08-07",17.1142,17.2661,16.5184,16.5184,132600.0],["2008-08-08",16.7494,18.3544,16.6521,18.0443,141700.0],["2008-08-11",17.9714,18.251,16.9014,18.1963,106400.0],["2008-08-12",18.1538,18.1538,17.4546,17.5884,103500.0],["2008-08-13",17.5884,17.6309,17.3634,17.564,75000.0],["2008-08-14",17.4121,17.4668,17.1385,17.3209,114600.0],["2008-08-15",17.5884,17.7404,16.9379,17.3756,139100.0],["2008-08-18",17.4425,17.6005,17.0655,17.3938,69200.0],["2008-08-19",17.254,17.4242,17.2054,17.2418,48000.0],["2008-08-20",17.2236,17.4729,17.0351,17.3087,72700.0],["2008-08-21",17.1263,17.2053,16.7676,17.1081,45100.0],["2008-08-22",17.2175,17.4911,17.102,17.254,57000.0],["2008-08-25",17.1628,17.3513,16.7919,17.0047,64700.0],["2008-08-26",17.023,17.1932,16.5913,17.0473,57000.0],["2008-08-27",17.0169,17.5458,17.0169,17.3391,76200.0],["2008-08-28",17.3877,17.5762,17.1871,17.4607,89600.0],["2008-08-29",17.4303,17.5276,17.0594,17.3269,59700.0],["2008-09-02",17.4972,17.7768,17.102,17.3513,54000.0],["2008-09-03",17.3513,17.4364,17.1567,17.2418,102700.0],["2008-09-04",17.0716,17.2722,16.4211,16.4454,83500.0],["2008-09-05",16.4332,16.4515,16.0563,16.1657,62900.0],["2008-09-08",16.4758,16.8892,16.1293,16.7676,97900.0],["2008-09-09",16.8163,17.1689,16.2326,16.2326,62600.0],["2008-09-10",16.4272,17.0047,16.2508,16.7859,66100.0],["2008-09-11",16.7433,16.9074,16.3907,16.8588,76700.0],["2008-09-12",16.8467,16.9561,16.5609,16.719,32600.0],["2008-09-15",16.6156,17.2479,16.5001,16.5001,58700.0],["2008-09-16",16.5487,17.3573,16.4636,17.2965,87700.0],["2008-09-17",17.0655,17.3269,16.263,16.2934,60500.0],["2008-09-18",16.719,17.8924,15.807,17.8255,172700.0],["2008-09-19",18.7131,19.7345,18.2389,19.0171,452300.0],["2008-09-22",19.09,19.2359,18.2632,18.4334,124700.0],["2008-09-23",18.6462,18.9502,18.2571,18.2693,64800.0],["2008-09-24",18.4821,18.4821,17.3452,17.4242,83200.0],["2008-09-25",17.5701,18.0747,17.5336,17.6856,69800.0],["2008-09-26",17.6552,18.0018,17.2236,17.9045,41800.0],["2008-09-29",17.7586,17.9896,16.6582,16.8284,60700.0],["2008-09-30",16.8284,17.716,16.8284,17.5215,156400.0],["2008-10-01",17.4242,17.4303,16.6643,16.7919,47700.0],["2008-10-02",16.8953,16.9014,15.9104,16.111,61000.0],["2008-10-03",16.2873,16.8953,15.7645,15.7766,69500.0],["2008-10-06",15.3875,15.9286,14.7188,15.4544,90000.0],["2008-10-07",15.7523,16.1901,14.0804,14.0926,82500.0],["2008-10-08",14.0014,14.4148,13.1259,13.1624,168400.0],["2008-10-09",13.1138,13.2414,11.4297,11.4966,135400.0],["2008-10-10",10.9559,12.1848,9.9113,11.6748,165900.0],["2008-10-13",12.2462,13.1679,11.7731,13.0819,154800.0],["2008-10-14",13.3707,14.0835,12.578,13.5612,171700.0],["2008-10-15",13.3461,14.1326,12.2278,12.3507,107300.0],["2008-10-16",12.4859,13.2969,11.6809,13.2171,134200.0],["2008-10-17",12.6026,13.5304,12.3691,12.492,145900.0],["2008-10-20",12.8115,12.9037,12.1971,12.578,91200.0],["2008-10-21",12.3077,12.6456,11.9697,12.1233,56900.0],["2008-10-22",11.7854,12.3507,11.5334,11.6932,57400.0],["2008-10-23",11.7178,12.0803,10.9313,11.5089,76100.0],["2008-10-24",10.7101,11.3983,10.6732,11.0849,56700.0],["2008-10-27",10.9374,11.7731,10.2554,10.3045,44800.0],["2008-10-28",10.5073,11.1771,9.9358,11.0665,139600.0],["2008-10-29",11.1586,12.1172,11.1586,11.6993,85200.0],["2008-10-30",12.0803,12.7071,11.7608,12.6456,57500.0],["2008-10-31",12.6272,14.1203,12.1725,13.9729,88000.0],["2008-11-03",13.9544,14.5689,13.3154,14.4521,53600.0],["2008-11-04",14.999,15.0482,14.1265,14.4398,70500.0],["2008-11-05",14.2186,14.87,13.9298,14.0589,100700.0],["2008-11-06",14.0343,14.4276,13.4874,13.5673,93600.0],["2008-11-07",13.5243,13.6718,12.7132,13.1556,95500.0],["2008-11-10",13.4383,13.4383,12.0373,12.1786,112800.0],["2008-11-11",12.1418,12.4429,11.6994,11.7608,89800.0],["2008-11-12",11.6563,11.7362,11.091,11.1156,106400.0],["2008-11-13",11.1709,12.7685,10.4028,12.6026,107100.0],["2008-11-14",12.3814,12.3814,10.8452,10.9374,96600.0],["2008-11-17",10.7777,11.4843,10.6671,10.8084,147800.0],["2008-11-18",10.8637,11.5089,10.6425,10.9559,183100.0],["2008-11-19",10.9313,10.9989,10.0465,10.0956,117500.0],["2008-11-20",10.028,10.5257,9.2292,9.432,88000.0],["2008-11-21",9.6163,9.9481,8.8482,9.9297,143900.0],["2008-11-24",10.1017,10.7777,9.0817,9.9789,171300.0],["2008-11-25",10.071,10.2922,9.5426,10.2369,170900.0],["2008-11-26",9.9727,11.134,9.9727,11.0972,96300.0],["2008-11-28",10.9005,11.3122,10.3598,11.048,44600.0],["2008-12-01",10.6793,11.2201,9.2661,9.4197,148700.0],["2008-12-02",9.6655,10.6732,9.5426,10.6363,164300.0],["2008-12-03",10.3721,11.4413,9.8314,11.3368,196200.0],["2008-12-04",11.1771,12.1479,11.0112,11.429,192200.0],["2008-12-05",11.2016,11.8837,10.833,11.8407,239800.0],["2008-12-08",12.111,12.6395,11.896,12.4551,190500.0],["2008-12-09",12.3445,13.5735,12.0619,12.2155,153100.0],["2008-12-10",12.3322,13.1741,11.8284,12.7439,134300.0],["2008-12-11",12.5535,12.8054,11.6563,11.81,113000.0],["2008-12-12",11.6195,12.5104,11.1156,12.3691,142100.0],["2008-12-15",12.4981,12.5043,11.6379,12.0004,76000.0],["2008-12-16",12.2647,12.83,11.6871,12.6886,107900.0],["2008-12-17",12.4982,12.7869,12.3261,12.5965,79800.0],["2008-12-18",12.7378,12.8422,11.8284,12.1602,107900.0],["2008-12-19",12.6272,12.9037,11.8591,12.449,171300.0],["2008-12-22",12.4797,12.5043,11.5334,12.068,94000.0],["2008-12-23",12.1602,12.4244,11.7116,11.8284,80100.0],["2008-12-24",11.8407,12.0312,11.6871,11.9328,16100.0],["2008-12-26",12.1909,12.2708,11.9144,12.2585,28200.0],["2008-12-29",12.2524,12.2524,11.5887,11.7424,142400.0],["2008-12-30",11.2569,12.3998,11.2569,12.3445,128700.0],["2008-12-31",12.4121,13.2478,12.1541,13.1249,85200.0],["2009-01-02",13.1618,13.4137,12.787,13.297,96000.0],["2009-01-05",13.3523,13.8315,12.9467,13.6902,141100.0],["2009-01-06",13.7762,14.7164,13.5059,14.4214,113400.0],["2009-01-07",14.2186,14.2494,13.5366,13.9913,127400.0],["2009-01-08",13.8868,14.7409,13.7455,14.7287,131000.0],["2009-01-09",14.6856,14.6856,13.4567,13.4874,121700.0],["2009-01-12",13.4752,13.9667,13.3031,13.3031,103800.0],["2009-01-13",13.4209,13.638,13.1605,13.4519,56100.0],["2009-01-14",13.2411,13.3713,12.7015,12.7015,70200.0],["2009-01-15",12.6953,13.8675,12.4968,13.7806,107000.0],["2009-01-16",13.9357,14.1466,13.0054,13.5884,115000.0],["2009-01-20",13.3341,13.3713,12.6085,12.6457,83500.0],["2009-01-21",12.7883,13.7434,12.5403,13.638,65800.0],["2009-01-22",13.2659,13.8117,12.7759,13.0612,48200.0],["2009-01-23",12.7697,13.4023,12.2798,12.8256,82500.0],["2009-01-26",12.8876,13.2411,12.4782,12.8938,81300.0],["2009-01-27",12.9868,13.576,12.962,13.3465,34000.0],["2009-01-28",13.5574,14.1714,13.4395,14.0349,38800.0],["2009-01-29",13.8861,14.2334,13.2349,13.3961,32900.0],["2009-01-30",13.5946,13.669,12.993,13.0054,40500.0],["2009-02-02",12.8193,14.2768,12.8193,14.1962,78400.0],["2009-02-03",14.3016,14.6241,14.0225,14.314,96300.0],["2009-02-04",14.2892,14.6923,13.514,13.9233,62600.0],["2009-02-05",13.9295,14.7481,13.8179,14.3884,62700.0],["2009-02-06",14.3264,14.9156,14.3264,14.9156,74400.0],["2009-02-09",14.804,14.897,14.5373,14.8164,44800.0],["2009-02-10",14.6985,14.9156,13.9171,14.1155,78400.0],["2009-02-11",14.159,14.4566,13.7992,14.0535,43100.0],["2009-02-12",13.8365,14.4814,13.607,14.3636,59600.0],["2009-02-13",14.3636,14.4132,13.6876,14.1094,46100.0],["2009-02-17",13.4519,13.8241,13.2039,13.4023,88400.0],["2009-02-18",13.5326,13.7434,13.3279,13.3341,39100.0],["2009-02-19",13.5326,13.7682,12.9,12.9186,71900.0],["2009-02-20",12.7263,12.7263,12.1805,12.3604,177400.0],["2009-02-23",12.5279,12.6333,12.0813,12.193,86600.0],["2009-02-24",12.3604,12.6395,12.1495,12.5651,91700.0],["2009-02-25",12.4844,12.9434,11.8643,12.0379,82000.0],["2009-02-26",11.5045,11.8891,10.6983,11.0146,144700.0],["2009-02-27",10.903,10.903,9.6874,9.6874,246400.0],["2009-03-02",9.5075,9.5944,8.9804,9.0052,156700.0],["2009-03-03",9.1168,9.1168,8.416,8.416,143000.0],["2009-03-04",8.5462,8.8687,8.2795,8.6455,103600.0],["2009-03-05",8.4966,8.5958,8.1617,8.3106,182600.0],["2009-03-06",8.3974,8.4842,7.864,8.1927,105100.0],["2009-03-09",8.0129,8.1183,7.4485,7.4671,134000.0],["2009-03-10",7.5229,9.6068,7.5229,9.5447,242200.0],["2009-03-11",9.4269,9.6688,8.7323,8.7943,96100.0],["2009-03-12",8.7323,9.9851,8.6827,9.9417,114300.0],["2009-03-13",9.9851,10.2456,9.6936,10.1091,76500.0],["2009-03-16",10.2518,10.506,9.892,9.9541,115000.0],["2009-03-17",9.9727,10.1401,9.7246,9.8796,132000.0],["2009-03-18",9.861,10.8533,9.6998,10.7355,72400.0],["2009-03-19",10.5805,10.9216,10.2269,10.4502,70000.0],["2009-03-20",10.5681,10.8223,10.258,10.258,138300.0],["2009-03-23",10.537,11.6968,10.3634,11.6968,126800.0],["2009-03-24",11.5293,11.6162,10.8657,10.9154,92500.0],["2009-03-25",10.9588,11.4735,10.8347,11.3185,124600.0],["2009-03-26",11.3185,12.1247,11.1758,12.1061,139100.0],["2009-03-27",11.5294,11.641,9.7556,10.32,416100.0],["2009-03-30",9.9789,10.289,9.799,9.9355,154300.0],["2009-03-31",10.1153,10.2642,9.6192,9.7742,118900.0],["2009-04-01",9.5447,10.1649,9.3525,10.1463,142800.0],["2009-04-02",10.0285,11.2751,10.0285,11.0208,192500.0],["2009-04-03",11.0208,11.3309,10.8223,11.3061,50600.0],["2009-04-06",11.1634,11.1696,10.4998,10.8844,77600.0],["2009-04-07",10.6735,10.9154,10.5494,10.5619,63700.0],["2009-04-08",10.6859,10.7789,10.1773,10.5246,57600.0],["2009-04-09",10.6797,11.3185,10.6797,11.2751,82000.0],["2009-04-13",11.0766,11.2317,10.8595,11.0146,92100.0],["2009-04-14",11.0334,11.0334,10.2359,10.3238,81900.0],["2009-04-15",10.2673,10.7383,10.1103,10.261,101600.0],["2009-04-16",10.3741,11.1025,10.2736,11.0962,72400.0],["2009-04-17",11.1339,11.2721,10.9832,11.1779,83500.0],["2009-04-20",10.8576,11.0271,10.3929,10.5499,141100.0],["2009-04-21",10.5311,12.258,10.4683,12.1324,203100.0],["2009-04-22",11.8749,12.9299,11.8749,12.5908,162900.0],["2009-04-23",12.5657,12.6787,12.2643,12.5092,117500.0],["2009-04-24",12.5908,12.7729,12.2391,12.5092,66100.0],["2009-04-27",12.2517,12.327,11.7305,11.8624,103300.0],["2009-04-28",11.7807,12.5406,11.7807,12.1575,70500.0],["2009-04-29",12.2454,13.2753,12.2077,13.2502,95900.0],["2009-04-30",13.3444,13.7651,13.225,13.2753,156800.0],["2009-05-01",13.2753,13.4448,12.8734,13.0743,105500.0],["2009-05-04",13.1811,13.4637,12.842,13.4448,131500.0],["2009-05-05",13.3067,13.4762,12.955,13.1685,203100.0],["2009-05-06",13.3004,13.3758,12.7101,13.0178,177500.0],["2009-05-07",13.1811,13.3758,12.415,12.4526,132900.0],["2009-05-08",12.7415,15.5485,12.7415,15.0964,398100.0],["2009-05-11",13.9786,14.4056,13.1183,14.2361,215700.0],["2009-05-12",14.3679,14.7573,14.0979,14.5187,122500.0],["2009-05-13",14.3428,14.4307,13.3758,13.4637,180400.0],["2009-05-14",13.3695,13.8405,13.1622,13.4386,206700.0],["2009-05-15",13.3946,13.7463,13.1685,13.3506,180300.0],["2009-05-18",13.3444,13.3444,13.1057,13.3444,186900.0],["2009-05-19",13.2062,13.3255,12.8985,12.9864,120600.0],["2009-05-20",13.1622,13.2125,12.528,12.6473,96000.0],["2009-05-21",12.4966,12.4966,11.6802,11.9063,196100.0],["2009-05-22",11.9691,12.1575,11.586,11.6174,90200.0],["2009-05-26",11.5044,12.2642,11.3725,11.8435,234800.0],["2009-05-27",11.7054,11.8184,11.5672,11.5986,182300.0],["2009-05-28",11.6802,11.6802,11.0146,11.3977,146400.0],["2009-05-29",11.4102,11.4542,11.1653,11.4039,132300.0],["2009-06-01",11.3411,11.5044,10.8639,11.4542,179700.0],["2009-06-02",11.3286,12.0256,11.2783,11.8058,300700.0],["2009-06-03",11.6551,11.831,11.3474,11.7556,76700.0],["2009-06-04",11.8247,11.8247,11.4102,11.674,103400.0],["2009-06-05",11.7744,11.7933,11.473,11.6677,55100.0],["2009-06-08",11.6237,11.7556,11.4228,11.5107,71800.0],["2009-06-09",11.5546,11.6237,11.2846,11.3349,58500.0],["2009-06-10",11.4918,11.4918,10.776,11.1151,88900.0],["2009-06-11",11.1213,11.3851,10.8953,11.2218,125000.0],["2009-06-12",11.1967,11.2721,10.8262,11.2658,68300.0],["2009-06-15",11.0962,11.2344,10.8325,11.0146,121600.0],["2009-06-16",11.0711,11.3474,11.0711,11.1967,84200.0],["2009-06-17",11.2407,11.7116,11.2344,11.5546,67600.0],["2009-06-18",11.5672,11.787,11.4353,11.5986,61600.0],["2009-06-19",11.8372,12.0005,11.7744,11.8372,196200.0],["2009-06-22",11.7619,11.8561,11.3977,11.5107,134700.0],["2009-06-23",11.6551,11.6551,11.3976,11.4102,123000.0],["2009-06-24",11.5798,11.8247,11.4165,11.5609,75600.0],["2009-06-25",11.473,11.9691,11.473,11.9565,63400.0],["2009-06-26",11.9,12.2768,11.7493,12.1889,770600.0],["2009-06-29",12.2015,12.4715,11.9063,12.0696,81400.0],["2009-06-30",12.0445,12.258,11.9503,11.9691,97800.0],["2009-07-01",12.1135,12.5468,12.0759,12.327,94600.0],["2009-07-02",12.1135,12.1763,11.743,11.7556,124400.0],["2009-07-06",11.7682,12.0947,11.6112,11.7933,71800.0],["2009-07-07",11.743,11.944,11.5546,11.5986,91100.0],["2009-07-08",11.6049,11.7996,11.1904,11.3977,140600.0],["2009-07-09",11.4667,11.4667,11.1779,11.203,56000.0],["2009-07-10",11.0837,11.316,10.889,11.0334,130400.0],["2009-07-13",11.0397,11.1276,10.7822,11.1088,106900.0],["2009-07-14",11.1915,11.2487,10.8163,10.9943,151900.0],["2009-07-15",11.1915,11.9545,11.1915,11.7955,173900.0],["2009-07-16",11.7256,12.2216,11.6048,12.1262,62300.0],["2009-07-17",12.158,12.1643,11.1724,11.3504,191600.0],["2009-07-20",11.4649,11.7765,11.2868,11.7129,147300.0],["2009-07-21",11.8273,11.8273,11.2996,11.6111,67200.0],["2009-07-22",11.503,11.7002,11.3695,11.6048,63800.0],["2009-07-23",11.5603,12.2343,11.1724,11.9291,134200.0],["2009-07-24",11.7765,12.2089,11.7765,12.1516,73200.0],["2009-07-27",12.2216,12.2724,11.6493,11.9354,92700.0],["2009-07-28",11.7955,12.4314,11.7955,12.2343,77500.0],["2009-07-29",12.088,12.4568,12.0499,12.3615,124100.0],["2009-07-30",12.4823,12.7176,12.2343,12.3869,96600.0],["2009-07-31",12.317,12.4441,12.1771,12.2216,69200.0],["2009-08-03",12.3297,12.4187,12.0372,12.3933,130100.0],["2009-08-04",12.2406,12.5777,12.1389,12.3933,158300.0],["2009-08-05",12.3678,12.3869,11.8273,12.1834,85300.0],["2009-08-06",12.2152,12.336,11.5285,11.7129,113000.0],["2009-08-07",11.9481,13.8749,11.8973,13.3407,257100.0],["2009-08-10",13.1627,13.6332,13.0927,13.5315,129900.0],["2009-08-11",13.3979,13.6332,12.9846,13.2072,87300.0],["2009-08-12",13.1817,13.7159,13.1118,13.4297,95900.0],["2009-08-13",13.5442,13.5442,13.15,13.3852,40800.0],["2009-08-14",13.3979,13.4806,12.6031,12.8638,74400.0],["2009-08-17",12.6349,12.9528,12.3869,12.8956,133800.0],["2009-08-18",12.9528,13.4425,12.743,13.2263,60500.0],["2009-08-19",13.0482,13.4425,13.0482,13.4107,33900.0],["2009-08-20",13.328,13.6777,13.2899,13.6078,61000.0],["2009-08-21",13.7922,14.4853,13.5315,13.6523,345200.0],["2009-08-24",13.6904,13.7985,13.4488,13.5378,43200.0],["2009-08-25",13.6714,13.6714,13.2517,13.3534,37800.0],["2009-08-26",13.3026,13.417,12.9719,13.2898,85800.0],["2009-08-27",13.2453,13.5188,12.8384,13.3979,74100.0],["2009-08-28",13.4615,13.4615,12.6349,12.9465,83400.0],["2009-08-31",12.9083,12.9083,12.2724,12.5077,136200.0],["2009-09-01",12.4187,12.9783,12.1071,12.3615,134300.0],["2009-09-02",12.3551,12.6858,12.336,12.4632,172500.0],["2009-09-03",12.495,12.5967,12.1135,12.4823,31300.0],["2009-09-04",12.4823,12.5967,12.1135,12.5014,46400.0],["2009-09-08",12.5459,12.5967,12.1516,12.3742,75200.0],["2009-09-09",12.8384,12.8384,12.1707,12.4696,49000.0],["2009-09-10",12.4187,12.5459,12.1135,12.3869,41600.0],["2009-09-11",12.247,12.4123,12.1707,12.2534,36000.0],["2009-09-14",12.2025,12.5268,12.1707,12.495,38600.0],["2009-09-15",12.4251,12.4251,12.1198,12.1834,61700.0],["2009-09-16",12.2724,12.3869,12.0944,12.3297,44200.0],["2009-09-17",12.3424,12.6667,12.2534,12.4823,117500.0],["2009-09-18",12.5459,12.7811,12.3869,12.6603,107000.0],["2009-09-21",12.4696,12.7048,12.3805,12.6667,171300.0],["2009-09-22",12.7366,13.15,12.3297,13.0355,92800.0],["2009-09-23",13.0991,13.4488,13.0355,13.3471,104800.0],["2009-09-24",13.4488,13.7795,13.3089,13.6078,105000.0],["2009-09-25",13.5951,13.8621,13.2708,13.5188,41500.0],["2009-09-28",13.6078,14.1228,13.4488,13.9194,56600.0],["2009-09-29",13.8431,14.0148,13.6587,13.6777,42600.0],["2009-09-30",13.7286,13.8621,13.2453,13.5251,57800.0],["2009-10-01",13.4743,13.4743,13.1436,13.1945,159700.0],["2009-10-02",13.0673,13.5442,13.0673,13.2199,69300.0],["2009-10-05",13.2581,13.6396,13.1309,13.4679,57400.0],["2009-10-06",13.5887,13.9321,13.4679,13.7858,40800.0],["2009-10-07",13.754,13.9575,13.6904,13.8876,25500.0],["2009-10-08",14.0147,14.1165,13.7922,13.8113,66100.0],["2009-10-09",13.8431,14.1801,13.8113,14.1292,27700.0],["2009-10-12",14.2373,14.3009,13.9893,14.0275,32400.0],["2009-10-13",14.0465,14.1737,13.9893,14.0148,48100.0],["2009-10-14",14.3359,14.4451,14.1304,14.3038,34800.0],["2009-10-15",14.2139,14.5671,14.0661,14.4965,58200.0],["2009-10-16",14.3937,14.4965,13.9762,14.2074,55700.0],["2009-10-19",14.3166,14.6635,14.1304,14.4579,31500.0],["2009-10-20",14.156,14.4001,14.0982,14.1304,147300.0],["2009-10-21",14.1304,14.6506,14.0918,14.1432,64600.0],["2009-10-22",14.1047,14.657,14.0661,14.6249,313400.0],["2009-10-23",14.6442,14.6827,13.8221,13.9312,52800.0],["2009-10-26",13.9056,14.2781,13.7,13.7321,39400.0],["2009-10-27",13.8349,14.2717,13.533,13.5973,60200.0],["2009-10-28",13.5395,13.6808,12.9807,12.9871,70000.0],["2009-10-29",13.1605,13.1605,12.8972,13.0706,68700.0],["2009-10-30",12.9293,12.9293,12.5246,12.6852,97200.0],["2009-11-02",12.788,12.8137,12.3769,12.8072,108700.0],["2009-11-03",12.7109,12.8779,12.6531,12.8329,56400.0],["2009-11-04",12.8907,13.0449,12.6852,12.7494,85800.0],["2009-11-05",12.9293,13.2183,12.8137,13.1091,38200.0],["2009-11-06",12.955,13.4046,12.8201,12.9164,35900.0],["2009-11-09",13.0385,13.4624,12.8458,13.4431,65100.0],["2009-11-10",13.3211,13.533,12.9614,13.2761,52100.0],["2009-11-11",13.4752,13.5908,13.1669,13.3789,39600.0],["2009-11-12",13.3147,13.5395,12.8458,12.8843,41800.0],["2009-11-13",12.9229,13.2504,12.8458,12.955,38800.0],["2009-11-16",13.0256,13.9312,13.0256,13.8221,66600.0],["2009-11-17",13.8927,13.8927,13.3339,13.7771,33600.0],["2009-11-18",13.7386,13.7386,13.3725,13.6486,24200.0],["2009-11-19",13.4624,13.4816,13.0064,13.0577,58100.0],["2009-11-20",12.9357,13.289,12.8522,13.0385,38400.0],["2009-11-23",13.289,13.7964,13.289,13.6936,66300.0],["2009-11-24",13.745,13.8092,13.3468,13.8092,51200.0],["2009-11-25",13.8542,14.0276,13.5844,13.6294,30000.0],["2009-11-27",13.1669,13.7707,13.1091,13.1091,32600.0],["2009-11-30",13.0128,13.2825,12.8137,13.2761,151800.0],["2009-12-01",13.3853,13.3981,13.0449,13.1669,147500.0],["2009-12-02",13.1734,13.5716,13.0577,13.4367,46300.0],["2009-12-03",13.5395,13.5395,13.1027,13.1091,43500.0],["2009-12-04",13.4238,13.9377,13.2376,13.8991,59000.0],["2009-12-07",13.8542,14.2717,13.8542,14.2652,24200.0],["2009-12-08",14.0661,14.368,14.0469,14.3231,50300.0],["2009-12-09",14.3359,14.3359,13.7835,14.0661,24600.0],["2009-12-10",14.0982,14.246,13.5266,13.7514,43500.0],["2009-12-11",13.8863,14.2074,13.8285,14.0212,29100.0],["2009-12-14",14.0982,14.2203,13.912,14.1946,32500.0],["2009-12-15",14.1882,14.747,14.1882,14.3295,68000.0],["2009-12-16",14.5157,14.6313,14.2267,14.5093,55200.0],["2009-12-17",14.2267,14.4258,13.4817,13.7065,59600.0],["2009-12-18",13.8863,14.1239,13.3725,13.8991,198600.0],["2009-12-21",14.0661,14.3744,13.7707,13.8606,82900.0],["2009-12-22",13.9377,14.0726,13.7514,13.8991,41700.0],["2009-12-23",13.9891,14.3423,13.6936,14.0983,31900.0],["2009-12-24",14.2139,14.3744,14.1175,14.3166,19300.0],["2009-12-28",14.4322,14.4322,14.2139,14.3487,33700.0],["2009-12-29",14.4387,14.6699,14.3487,14.6699,29600.0],["2009-12-30",14.535,14.6956,14.3744,14.6956,31500.0],["2009-12-31",14.6699,14.9011,14.3359,14.3616,52300.0],["2010-01-04",14.6442,15.0809,14.4258,15.0681,64700.0],["2010-01-05",14.991,15.0938,14.6827,14.702,38400.0],["2010-01-06",14.6892,14.7727,14.0469,14.2074,50000.0],["2010-01-07",14.2331,14.4258,13.8349,14.2781,47300.0],["2010-01-08",14.1946,14.6057,14.1946,14.5671,41400.0],["2010-01-11",14.8112,14.8112,14.3873,14.49,38500.0],["2010-01-12",14.3809,14.6185,14.1817,14.2524,36400.0],["2010-01-13",14.4275,14.6546,14.1745,14.5119,39500.0],["2010-01-14",14.4924,14.7519,14.3627,14.6222,29100.0],["2010-01-15",14.6935,14.7324,14.0189,14.3692,61100.0],["2010-01-19",14.4275,14.5249,14.2394,14.4924,44400.0],["2010-01-20",14.2913,14.3821,13.967,14.2524,62400.0],["2010-01-21",14.3238,14.3692,13.5907,13.7204,57900.0],["2010-01-22",13.7399,13.8891,13.3701,13.4869,65700.0],["2010-01-25",13.688,13.688,13.2988,13.5712,63700.0],["2010-01-26",13.5453,13.5842,13.2209,13.448,105000.0],["2010-01-27",13.448,14.2654,13.4091,14.1227,88700.0],["2010-01-28",14.1875,14.1875,13.4545,13.4869,92300.0],["2010-01-29",13.5388,13.7269,13.3312,13.6685,242900.0],["2010-02-01",13.7464,13.8372,13.3961,13.6621,64800.0],["2010-02-02",13.6621,13.7269,13.435,13.5907,61000.0],["2010-02-03",13.4739,13.7723,13.435,13.5583,135200.0],["2010-02-04",13.461,13.7399,13.2663,13.3961,182100.0],["2010-02-05",13.4155,13.6491,13.3507,13.5972,55600.0],["2010-02-08",13.5388,13.675,13.3247,13.4869,68500.0],["2010-02-09",13.7464,13.8242,13.4999,13.8048,41000.0],["2010-02-10",13.688,14.0643,13.6102,13.9021,38900.0],["2010-02-11",13.8048,14.2719,13.6491,14.2589,101700.0],["2010-02-12",14.0967,14.3497,13.9345,14.3237,55000.0],["2010-02-16",14.5249,14.8233,14.2848,14.8168,56700.0],["2010-02-17",14.8817,15.5888,14.8817,15.5434,99700.0],["2010-02-18",15.485,15.8742,15.3552,15.8288,46000.0],["2010-02-19",15.8158,15.8937,15.5239,15.6926,45000.0],["2010-02-22",15.7639,15.8742,15.446,15.5823,69700.0],["2010-02-23",15.5693,15.5693,15.2644,15.3487,38600.0],["2010-02-24",15.3877,15.6926,15.1606,15.2774,65100.0],["2010-02-25",14.6027,15.8547,14.6027,15.8028,93400.0],["2010-02-26",15.8547,15.8807,15.472,15.5174,101400.0],["2010-03-01",15.1347,15.965,15.1347,15.4914,105000.0],["2010-03-02",15.4525,15.8028,15.3941,15.5109,74700.0],["2010-03-03",15.5693,15.5693,15.2709,15.446,71500.0],["2010-03-04",15.446,15.5498,15.3163,15.5044,39200.0],["2010-03-05",15.5693,15.952,15.3552,15.7639,136100.0],["2010-03-08",15.712,15.978,15.712,15.7639,48700.0],["2010-03-09",15.738,15.952,15.7055,15.7509,43500.0],["2010-03-10",15.7055,16.0429,15.6731,15.8483,34300.0],["2010-03-11",15.6926,16.1013,15.6277,16.0429,41800.0],["2010-03-12",15.9261,16.0039,15.6407,15.8158,33600.0],["2010-03-15",15.7963,16.0364,15.6796,15.9975,23600.0],["2010-03-16",16.0494,16.1142,15.8288,16.1142,23900.0],["2010-03-17",15.9975,16.218,15.8807,16.1337,40600.0],["2010-03-18",16.0494,16.1921,15.991,16.0753,22700.0],["2010-03-19",16.1856,16.1856,15.3617,15.7055,126700.0],["2010-03-22",15.5758,16.2829,15.4396,16.0039,69700.0],["2010-03-23",15.9845,16.4191,15.8418,16.3802,33500.0],["2010-03-24",16.1856,16.3672,16.0818,16.1142,31100.0],["2010-03-25",16.2115,16.4321,15.965,16.0169,32600.0],["2010-03-26",16.0493,16.2375,15.7704,15.9196,32100.0],["2010-03-29",15.8353,16.0234,15.6471,15.952,39300.0],["2010-03-30",15.8547,16.1272,15.7055,16.0558,72700.0],["2010-03-31",15.9261,16.218,15.7185,15.7185,49500.0],["2010-04-01",15.8418,16.0169,15.3098,15.5952,31700.0],["2010-04-05",15.6666,16.0104,15.6147,15.9975,26000.0],["2010-04-06",15.8677,16.1532,15.8223,16.0429,41000.0],["2010-04-07",15.9715,16.218,15.8872,16.0948,40100.0],["2010-04-08",16.0364,16.1921,15.7899,16.0688,40600.0],["2010-04-09",16.1077,16.1402,15.7574,15.952,40600.0],["2010-04-12",16.1402,16.1661,15.9261,16.0818,33200.0],["2010-04-13",15.9715,16.1337,15.9585,16.1272,21100.0],["2010-04-14",15.993,16.7458,15.993,16.6935,39800.0],["2010-04-15",16.6215,17.047,16.6215,17.047,26300.0],["2010-04-16",17.0339,17.1583,16.5363,17.0404,67200.0],["2010-04-19",17.0011,17.2826,16.8375,17.0404,44900.0],["2010-04-20",16.7197,17.1976,16.7197,17.047,41100.0],["2010-04-21",17.0208,17.3285,16.9095,17.0993,32800.0],["2010-04-22",16.844,17.4529,16.7327,17.3481,44300.0],["2010-04-23",17.407,17.61,17.1648,17.61,23500.0],["2010-04-26",17.5641,17.9438,17.5576,17.5576,31500.0],["2010-04-27",17.4463,17.826,17.0273,17.0339,43800.0],["2010-04-28",17.1648,17.5641,17.0273,17.3874,22300.0],["2010-04-29",17.5772,17.9307,17.1059,17.8522,39600.0],["2010-04-30",17.8457,17.8849,16.9553,16.9553,56300.0],["2010-05-03",17.1452,17.4136,16.6935,17.4005,45200.0],["2010-05-04",17.0601,17.0601,16.4054,16.4709,57100.0],["2010-05-05",16.3334,16.5756,16.1108,16.1305,33400.0],["2010-05-06",16.0257,16.268,15.1289,15.3056,68500.0],["2010-05-07",15.1027,15.8228,14.4153,14.651,122100.0],["2010-05-10",15.4365,16.6084,15.0241,16.4643,103700.0],["2010-05-11",16.2876,17.0928,15.0045,16.6411,57100.0],["2010-05-12",16.5102,17.7016,16.4316,17.479,69400.0],["2010-05-13",17.3612,17.538,16.8768,17.263,42400.0],["2010-05-14",17.0863,17.0863,16.4251,16.7328,44100.0],["2010-05-17",16.9095,17.3547,16.3596,17.3088,53400.0],["2010-05-18",17.4856,17.538,16.7458,16.8179,28000.0],["2010-05-19",16.7655,17.0601,16.5625,16.8506,43400.0],["2010-05-20",16.3596,16.5102,15.4693,15.5282,72700.0],["2010-05-21",15.3514,15.5871,14.9325,15.4955,104000.0],["2010-05-24",15.5151,15.6002,14.8997,14.9783,37500.0],["2010-05-25",14.8997,14.9914,14.3106,14.939,104100.0],["2010-05-26",15.0307,15.4235,14.7884,15.1223,116600.0],["2010-05-27",15.5675,15.8883,15.083,15.8752,36900.0],["2010-05-28",15.8293,15.8293,15.1812,15.2925,49000.0],["2010-06-01",15.4104,15.7442,14.8277,14.8408,90100.0],["2010-06-02",14.8801,15.2467,14.7884,15.083,249700.0],["2010-06-03",15.0503,15.4824,15.0503,15.3122,79200.0],["2010-06-04",14.795,14.9325,14.0945,14.1469,84900.0],["2010-06-07",14.1927,14.4611,14.1404,14.1404,86500.0],["2010-06-08",14.1469,14.1665,13.6756,14.0749,69700.0],["2010-06-09",14.2844,14.4742,13.6952,13.8458,59600.0],["2010-06-10",14.1665,14.3957,13.9701,14.3433,50800.0],["2010-06-11",14.088,14.651,13.9767,14.651,23200.0],["2010-06-14",14.8735,15.0241,14.651,14.7033,32600.0],["2010-06-15",14.9456,15.3842,14.6182,15.1878,46300.0],["2010-06-16",14.9783,15.3842,14.9783,15.1943,28400.0],["2010-06-17",15.358,15.358,14.8866,15.2663,26700.0],["2010-06-18",15.3842,15.4758,15.1551,15.2663,89800.0],["2010-06-21",15.5675,15.6002,14.9914,15.0765,35300.0],["2010-06-22",15.1878,15.3253,14.7295,14.7361,31700.0],["2010-06-23",14.6706,14.939,14.4808,14.8146,31800.0],["2010-06-24",14.6444,15.0503,14.579,14.6052,28600.0],["2010-06-25",14.7295,14.9652,14.4349,14.6772,349000.0],["2010-06-28",14.7164,15.214,14.5331,15.0176,46900.0],["2010-06-29",14.651,15.2598,14.6444,14.9587,126400.0],["2010-06-30",14.9194,15.4693,14.8997,14.9128,76000.0],["2010-07-01",14.8997,15.286,14.7164,14.8146,94300.0],["2010-07-02",14.9979,14.9979,14.5397,14.5397,39200.0],["2010-07-06",14.9259,14.9259,13.9898,14.0225,78000.0],["2010-07-07",14.1338,14.5659,14.1338,14.5462,121000.0],["2010-07-08",14.7623,14.939,14.6313,14.9128,49900.0],["2010-07-09",14.9194,15.3122,14.9063,15.2336,36000.0],["2010-07-12",15.1223,15.1681,14.9194,15.0634,37400.0],["2010-07-13",15.3776,15.993,15.1223,15.9144,58300.0],["2010-07-14",15.9045,15.9045,15.3627,15.5279,60200.0],["2010-07-15",15.594,15.594,15.0587,15.1909,57700.0],["2010-07-16",15.0059,15.1248,14.8605,14.9662,130400.0],["2010-07-19",14.768,15.5874,14.7086,15.0257,51800.0],["2010-07-20",14.7284,15.1182,14.55,15.0984,92900.0],["2010-07-21",15.1843,15.3561,14.768,14.7812,71800.0],["2010-07-22",15.0059,15.5015,15.0059,15.3495,90700.0],["2010-07-23",15.2173,15.8186,15.1975,15.7856,80100.0],["2010-07-26",15.8979,16.334,15.8517,16.2349,63900.0],["2010-07-27",16.4397,16.486,16.116,16.182,52300.0],["2010-07-28",16.1028,16.3142,15.9243,15.997,37700.0],["2010-07-29",16.2217,16.2613,15.7724,15.9508,31400.0],["2010-07-30",15.6138,15.8649,15.1711,15.409,113700.0],["2010-08-02",15.7724,16.0499,15.5609,15.9772,59300.0],["2010-08-03",15.931,16.2085,15.6336,15.8385,32400.0],["2010-08-04",15.9045,16.301,15.8186,16.1358,47400.0],["2010-08-05",15.931,16.1226,15.6931,15.8318,27500.0],["2010-08-06",15.4949,16.0829,15.0588,15.2107,50300.0],["2010-08-09",15.4024,15.7327,15.257,15.5543,44400.0],["2010-08-10",15.3098,15.7327,14.9861,15.072,91200.0],["2010-08-11",14.735,14.887,14.1733,14.2526,76700.0],["2010-08-12",13.9817,14.2262,13.8363,13.9883,52400.0],["2010-08-13",13.8892,13.8892,13.5522,13.7042,59200.0],["2010-08-16",13.6579,13.9949,13.6579,13.9156,30300.0],["2010-08-17",14.1535,14.3253,13.9619,14.2923,90000.0],["2010-08-18",14.2394,14.4376,14.0081,14.3055,33800.0],["2010-08-19",14.2328,14.2394,13.3804,13.5192,73600.0],["2010-08-20",13.4928,13.6778,13.3804,13.6315,62800.0],["2010-08-23",13.7438,13.8694,13.5126,13.5853,72700.0],["2010-08-24",13.4465,13.7504,13.4135,13.4663,66300.0],["2010-08-25",13.3804,13.8694,13.3209,13.8562,46500.0],["2010-08-26",13.8958,13.909,13.4663,13.5985,28400.0],["2010-08-27",13.8363,14.2592,13.6513,14.213,41200.0],["2010-08-30",14.1007,14.3055,13.4531,13.4597,64000.0],["2010-08-31",13.4729,13.6447,13.169,13.2747,88400.0],["2010-09-01",13.572,14.1865,13.354,14.094,64300.0],["2010-09-02",14.0015,14.1337,13.7108,14.0412,33500.0],["2010-09-03",14.2724,14.3385,13.9685,14.2923,35100.0],["2010-09-07",14.2526,14.4442,13.7372,13.7703,54400.0],["2010-09-08",13.8628,13.9553,13.6976,13.8562,43300.0],["2010-09-09",14.1271,14.2262,13.7174,13.9024,44900.0],["2010-09-10",13.9553,14.2989,13.8694,14.2328,43400.0],["2010-09-13",14.4575,14.7944,14.061,14.6557,44500.0],["2010-09-14",14.6425,14.8077,14.4112,14.5368,37800.0],["2010-09-15",14.5037,14.8209,14.4905,14.7218,20800.0],["2010-09-16",14.5235,14.7085,14.213,14.6028,29800.0],["2010-09-17",14.7746,14.8209,14.3187,14.6293,79800.0],["2010-09-20",14.6293,15.3297,14.5235,15.2966,57300.0],["2010-09-21",15.2372,15.2372,14.7085,14.92,74000.0],["2010-09-22",14.8804,14.9927,14.6359,14.8936,29500.0],["2010-09-23",14.7085,14.9729,14.2196,14.246,39200.0],["2010-09-24",14.5301,15.0918,14.4839,15.0852,52500.0],["2010-09-27",15.1314,15.1314,14.8077,14.9002,18000.0],["2010-09-28",15.0257,15.475,14.5632,15.4354,38200.0],["2010-09-29",15.3297,15.7393,15.3297,15.6468,54600.0],["2010-09-30",15.7195,15.9574,15.4684,15.8318,57600.0],["2010-10-01",16.0169,16.2547,15.6336,16.1292,48400.0],["2010-10-04",16.2019,16.2019,15.3891,15.5279,41300.0],["2010-10-05",15.7922,16.5124,15.5279,16.4265,72200.0],["2010-10-06",16.334,16.6644,16.182,16.638,69500.0],["2010-10-07",16.8296,16.9882,16.5983,16.7107,41900.0],["2010-10-08",16.7503,17.6027,16.6512,17.3186,75100.0],["2010-10-11",17.2525,17.3318,17.0212,17.0939,14500.0],["2010-10-12",16.975,17.0873,16.7239,16.8758,19300.0],["2010-10-13",17.0592,17.0592,16.5325,16.9258,65800.0],["2010-10-14",16.8592,17.0992,16.6659,16.9325,25200.0],["2010-10-15",17.2258,17.5258,16.8125,17.1725,69800.0],["2010-10-18",17.2792,17.6591,17.0592,17.6591,30700.0],["2010-10-19",17.2658,17.6325,16.8725,17.0258,34900.0],["2010-10-20",17.1992,17.6391,17.1992,17.3325,39700.0],["2010-10-21",17.4991,17.5058,16.5259,16.9792,63700.0],["2010-10-22",17.0192,17.0858,16.7592,16.9725,36600.0],["2010-10-25",17.1858,17.1858,16.8125,16.8858,72300.0],["2010-10-26",16.7125,17.2925,16.6925,17.0125,30700.0],["2010-10-27",16.8725,17.0792,16.6659,16.9792,48200.0],["2010-10-28",17.2125,17.2125,16.6325,16.9392,34900.0],["2010-10-29",16.8858,17.0658,16.7659,16.8725,48400.0],["2010-11-01",16.8658,17.3658,16.2325,16.8992,33800.0],["2010-11-02",17.2258,17.6458,16.3325,17.4925,51000.0],["2010-11-03",17.4258,17.5458,17.0725,17.4125,45500.0],["2010-11-04",17.3392,18.0925,17.3392,17.8725,93400.0],["2010-11-05",17.5458,17.5791,17.3258,17.4392,75600.0],["2010-11-08",17.3258,17.7591,17.2125,17.6991,69300.0],["2010-11-09",17.6525,18.1591,17.6525,17.8391,77800.0],["2010-11-10",17.9058,18.6191,17.7658,18.5724,122600.0],["2010-11-11",18.2724,18.6658,18.0058,18.5458,120200.0],["2010-11-12",18.2858,18.8124,18.2858,18.4724,126900.0],["2010-11-15",18.4791,18.6991,18.3458,18.5058,27300.0],["2010-11-16",18.2658,18.5791,18.1725,18.5324,94600.0],["2010-11-17",18.5658,18.7658,18.4658,18.6724,129600.0],["2010-11-18",18.9191,19.4724,18.7457,18.9991,166200.0],["2010-11-19",19.0191,19.3324,18.8324,19.1924,50600.0],["2010-11-22",19.1257,19.1791,18.4924,18.7458,112900.0],["2010-11-23",18.4591,18.5191,18.1391,18.3524,49100.0],["2010-11-24",18.6458,19.1057,18.3991,19.0924,83000.0],["2010-11-26",18.8724,19.2591,18.6791,19.0457,16900.0],["2010-11-29",18.8391,19.1124,18.5791,19.0991,58200.0],["2010-11-30",18.8258,18.8258,18.2924,18.6058,241600.0],["2010-12-01",19.0791,19.1191,18.6458,18.8324,157100.0],["2010-12-02",18.8324,18.9057,18.5458,18.7991,50800.0],["2010-12-03",18.6191,18.9591,18.4858,18.7791,59900.0],["2010-12-06",18.6791,18.7591,18.4191,18.6858,54400.0],["2010-12-07",18.9124,18.9124,18.5924,18.6591,81000.0],["2010-12-08",18.7724,18.8991,18.4258,18.4391,163100.0],["2010-12-09",18.6791,18.7991,18.4191,18.5858,71800.0],["2010-12-10",18.6724,18.8191,18.3658,18.7658,58400.0],["2010-12-13",18.7658,18.8324,18.3591,18.5258,45400.0],["2010-12-14",18.6658,18.7058,18.4924,18.6124,60900.0],["2010-12-15",18.5991,18.6258,18.1591,18.2058,89800.0],["2010-12-16",18.2325,18.2991,17.6925,18.1658,92900.0],["2010-12-17",18.1658,18.1658,17.6591,17.7791,150200.0],["2010-12-20",17.8191,17.9925,17.3858,17.4992,91400.0],["2010-12-21",17.6458,17.6458,17.1725,17.5192,165800.0],["2010-12-22",17.5392,17.6191,17.4258,17.5192,49900.0],["2010-12-23",17.5058,17.9858,17.3992,17.7725,62500.0],["2010-12-27",17.7325,18.0058,17.4058,17.7058,71200.0],["2010-12-28",17.7258,17.9258,17.5458,17.6258,34600.0],["2010-12-29",17.6525,17.8658,17.6191,17.6191,46600.0],["2010-12-30",17.6325,18.0325,17.6325,17.7458,145900.0],["2010-12-31",17.6658,17.7591,17.4658,17.4791,32000.0],["2011-01-03",17.7325,18.0791,17.6191,17.8391,36100.0],["2011-01-04",17.9525,17.9525,16.9325,16.9458,142400.0],["2011-01-05",16.9392,17.2125,16.6792,17.1858,126300.0],["2011-01-06",17.1525,17.1725,17.0325,17.0992,194800.0],["2011-01-07",17.1858,17.1858,16.9258,17.1125,224200.0],["2011-01-10",16.9858,17.3658,16.9125,17.3192,172700.0],["2011-01-11",17.3592,17.4991,17.2258,17.4791,79400.0],["2011-01-12",17.6842,17.6842,17.4489,17.5027,40600.0],["2011-01-13",17.3884,17.5498,17.348,17.5296,51800.0],["2011-01-14",17.543,17.6977,17.3077,17.5968,72400.0],["2011-01-18",17.4691,17.7918,17.4691,17.6775,61000.0],["2011-01-19",17.6304,17.812,17.3144,17.422,185300.0],["2011-01-20",17.2808,17.5901,17.0723,17.106,74800.0],["2011-01-21",17.2472,17.812,17.0454,17.0791,135000.0],["2011-01-24",17.1463,17.5094,17.1463,17.3144,60900.0],["2011-01-25",17.1799,17.4489,17.0992,17.2875,63700.0],["2011-01-26",17.3144,17.8792,17.1799,17.617,89200.0],["2011-01-27",17.6103,17.6237,17.2068,17.2539,72800.0],["2011-01-28",17.2001,17.2001,16.8505,16.9379,106200.0],["2011-01-31",17.0723,17.1463,16.7496,16.9715,53600.0],["2011-02-01",17.0791,17.4018,16.9177,17.3077,59800.0],["2011-02-02",17.227,17.4287,17.227,17.3615,60800.0],["2011-02-03",17.3144,17.3548,17.0925,17.1867,45400.0],["2011-02-04",17.2001,17.2001,16.6756,17.032,53700.0],["2011-02-07",17.0253,17.3682,16.9715,17.2673,25800.0],["2011-02-08",17.2001,17.5699,17.2001,17.5699,29500.0],["2011-02-09",17.4422,17.5565,17.2337,17.3884,26600.0],["2011-02-10",17.6775,17.6775,17.2673,17.3951,35800.0],["2011-02-11",17.2741,17.6304,17.2741,17.617,42100.0],["2011-02-14",17.5699,17.7985,17.4287,17.4691,37500.0],["2011-02-15",17.3682,17.496,17.2068,17.4623,97200.0],["2011-02-16",17.5498,17.5901,17.3615,17.4758,82300.0],["2011-02-17",17.3884,17.5632,17.3817,17.5296,23600.0],["2011-02-18",17.6641,17.7851,17.5161,17.6573,45900.0],["2011-02-22",17.422,17.5363,17.1934,17.3413,68600.0],["2011-02-23",17.3951,17.3951,16.9244,16.9446,72500.0],["2011-02-24",17.7515,18.8206,17.422,18.8206,210400.0],["2011-02-25",17.6708,18.834,17.6573,18.8206,111600.0],["2011-02-28",18.982,18.9887,18.3096,18.4978,74700.0],["2011-03-01",18.5449,18.7601,17.5498,17.7717,114500.0],["2011-03-02",17.7111,17.9061,17.2673,17.8322,60500.0],["2011-03-03",18.0675,18.4172,18.0339,18.2222,63000.0],["2011-03-04",18.1818,18.1818,17.5296,17.8053,50400.0],["2011-03-07",17.8322,18.007,17.5632,17.8927,108600.0],["2011-03-08",17.8725,18.6256,17.6775,18.3297,56500.0],["2011-03-09",18.3297,18.6861,18.081,18.1549,51000.0],["2011-03-10",17.8725,18.0608,17.496,17.6573,99500.0],["2011-03-11",17.6035,17.9935,17.4556,17.6237,96300.0],["2011-03-14",17.4825,17.6304,17.1598,17.3077,39900.0],["2011-03-15",16.7899,17.2337,16.6487,17.0656,58500.0],["2011-03-16",16.9849,17.3548,16.9042,17.1463,126900.0],["2011-03-17",17.422,17.422,17.2068,17.2337,58800.0],["2011-03-18",17.3951,17.7515,17.3548,17.691,82600.0],["2011-03-21",17.886,18.2558,17.7851,18.1549,41200.0],["2011-03-22",18.1751,18.2154,18.0003,18.1078,24000.0],["2011-03-23",18.0541,18.2087,17.9666,18.0541,27000.0],["2011-03-24",18.2087,18.2087,17.9532,18.007,20400.0],["2011-03-25",18.0204,18.1616,17.7985,17.9129,74300.0],["2011-03-28",18.0406,18.0406,17.5834,17.6237,41100.0],["2011-03-29",17.5699,17.8254,17.4691,17.7717,89200.0],["2011-03-30",17.8053,18.1885,17.6708,18.1213,58100.0],["2011-03-31",17.8254,18.3768,17.8254,18.3365,54700.0],["2011-04-01",18.5449,18.7534,18.3701,18.6054,49600.0],["2011-04-04",18.6121,18.7601,18.4171,18.4978,54900.0],["2011-04-05",18.397,18.397,17.886,18.0003,80200.0],["2011-04-06",18.1616,18.4777,17.933,18.3365,35900.0],["2011-04-07",18.4239,18.4239,18.1616,18.1751,26200.0],["2011-04-08",18.9954,19.1904,18.323,18.4306,74500.0],["2011-04-11",18.3768,18.3768,17.7515,17.9532,80600.0],["2011-04-12",17.7918,17.9734,17.4892,17.4892,38200.0],["2011-04-13",17.5706,17.7335,17.3943,17.5571,63700.0],["2011-04-14",17.3739,18.0727,17.3739,17.9438,49300.0],["2011-04-15",17.842,18.4661,17.6385,18.3644,91400.0],["2011-04-18",18.1134,18.2694,17.842,17.9845,69000.0],["2011-04-19",18.093,18.2355,17.9641,18.0387,38400.0],["2011-04-20",18.3508,18.3915,18.1202,18.3847,96100.0],["2011-04-21",18.6697,18.6697,18.3169,18.5882,75300.0],["2011-04-25",18.4865,18.7239,18.4322,18.6629,66700.0],["2011-04-26",18.1676,19.1988,18.1676,18.9749,81600.0],["2011-04-27",18.9071,19.1174,18.7443,19.0224,62000.0],["2011-04-28",19.0292,19.3345,18.9614,19.3345,48000.0],["2011-04-29",19.4023,19.4905,19.036,19.2599,71000.0],["2011-05-02",19.3345,19.3345,18.9478,18.9614,54000.0],["2011-05-03",18.9274,19.1445,18.6154,18.6968,36000.0],["2011-05-04",18.4458,18.6222,18.2016,18.2355,34800.0],["2011-05-05",18.2423,18.6086,18.1202,18.3169,58300.0],["2011-05-06",18.5882,19.1106,16.6955,18.1812,33000.0],["2011-05-09",18.093,18.3983,17.6656,18.3847,78000.0],["2011-05-10",18.534,18.8393,18.534,18.7986,31000.0],["2011-05-11",18.6832,18.9546,18.5815,18.69,52100.0],["2011-05-12",18.6493,19.3752,18.5611,19.2599,55000.0],["2011-05-13",19.131,19.443,18.6222,18.8121,50000.0],["2011-05-16",18.6222,19.0089,18.344,18.4322,51800.0],["2011-05-17",18.2762,18.4458,18.2762,18.3305,38500.0],["2011-05-18",18.4593,18.5543,18.3644,18.534,29100.0],["2011-05-19",18.7375,18.8664,18.439,18.595,47700.0],["2011-05-20",18.4458,18.5408,18.3169,18.3508,41100.0],["2011-05-23",18.0116,18.4594,18.0116,18.3372,77200.0],["2011-05-24",18.3779,18.5611,18.093,18.2219,49700.0],["2011-05-25",18.1473,18.5136,18.1473,18.344,18200.0],["2011-05-26",18.2219,18.7036,18.2219,18.6629,32200.0],["2011-05-27",18.8121,18.9614,18.5611,18.5882,24500.0],["2011-05-31",18.785,19.0428,18.5815,19.0224,150200.0],["2011-06-01",18.9478,19.1106,18.2287,18.2897,109000.0],["2011-06-02",18.3576,18.3576,18.032,18.1405,41600.0],["2011-06-03",17.9573,18.032,17.6656,17.6792,40000.0],["2011-06-06",17.6724,17.7402,17.5571,17.6113,41500.0],["2011-06-07",17.8217,17.8352,17.5503,17.6792,24800.0],["2011-06-08",17.5978,17.8963,17.5028,17.842,52700.0],["2011-06-09",17.9166,18.1066,17.6928,17.8624,31100.0],["2011-06-10",17.7131,17.8691,17.4825,17.591,41800.0],["2011-06-13",17.7267,17.8759,17.5028,17.5164,28400.0],["2011-06-14",17.7267,18.188,17.591,18.1744,51600.0],["2011-06-15",17.9777,18.0998,17.747,17.9302,47400.0],["2011-06-16",18.0184,18.3372,17.8963,18.2694,46700.0],["2011-06-17",18.4254,18.629,18.1405,18.4865,79400.0],["2011-06-20",18.4322,18.7511,18.3237,18.4594,58400.0],["2011-06-21",18.6154,18.7036,18.4119,18.6493,57400.0],["2011-06-22",18.4797,18.6154,18.1948,18.2016,42800.0],["2011-06-23",18.0252,18.595,17.7606,18.5069,56100.0],["2011-06-24",18.5679,18.6968,18.1744,18.3237,119200.0],["2011-06-27",18.3033,18.7104,18.3033,18.6968,36300.0],["2011-06-28",18.8257,19.1106,18.595,19.0021,29300.0],["2011-06-29",19.1242,19.1242,18.8189,18.9682,18500.0],["2011-06-30",19.0496,19.1038,18.9682,19.0496,54000.0],["2011-07-01",19.0835,19.6059,19.0835,19.477,51000.0],["2011-07-05",19.5244,19.5244,19.0699,19.2056,37400.0],["2011-07-06",19.2463,19.3345,19.0563,19.2667,31700.0],["2011-07-07",19.4159,19.728,19.287,19.5991,52500.0],["2011-07-08",19.4091,19.4973,19.0564,19.4566,28100.0],["2011-07-11",19.131,19.3413,19.131,19.2463,27400.0],["2011-07-12",19.1852,19.5177,19.1852,19.2667,29900.0],["2011-07-13",19.3898,19.5949,19.253,19.4171,31000.0],["2011-07-14",19.5266,19.6018,19.1093,19.1641,26700.0],["2011-07-15",19.1709,19.424,19.1709,19.4103,58500.0],["2011-07-18",19.3556,19.5129,18.7674,18.7742,25200.0],["2011-07-19",19.0068,19.1299,18.3365,18.8221,69700.0],["2011-07-20",18.8836,18.8836,18.74,18.8152,28400.0],["2011-07-21",18.87,19.2325,18.5143,18.9931,53000.0],["2011-07-22",19.0546,19.1162,18.9589,18.9931,31500.0],["2011-07-25",18.7469,18.9315,18.699,18.7742,40400.0],["2011-07-26",18.8084,18.8084,18.0698,18.1929,39800.0],["2011-07-27",18.1245,18.1245,17.6252,17.7346,58800.0],["2011-07-28",17.7962,17.8851,17.6526,17.8099,36700.0],["2011-07-29",17.5842,17.9466,17.4816,17.803,37300.0],["2011-08-01",18.0356,18.0356,17.6115,17.7825,63800.0],["2011-08-02",17.7551,17.8646,17.1738,17.1875,43500.0],["2011-08-03",17.1943,17.7278,16.9071,17.5226,35000.0],["2011-08-04",17.3106,17.9193,16.9207,16.9207,72100.0],["2011-08-05",17.2695,18.8837,17.1328,18.2476,103100.0],["2011-08-08",17.7141,18.8973,17.0712,17.078,175400.0],["2011-08-09",17.5705,18.0971,16.4488,17.9261,123900.0],["2011-08-10",17.4132,17.7141,16.4625,16.6198,98300.0],["2011-08-11",16.7224,17.803,16.483,17.3174,121800.0],["2011-08-12",17.4679,17.7962,16.9891,17.4405,45900.0],["2011-08-15",17.7483,17.8099,17.42,17.7893,27600.0],["2011-08-16",17.5705,17.7346,17.1396,17.5773,47700.0],["2011-08-17",17.6936,17.762,17.167,17.379,21700.0],["2011-08-18",16.9139,17.0644,16.1958,16.3394,95500.0],["2011-08-19",16.0521,16.5856,15.7375,15.97,46700.0],["2011-08-22",16.3804,16.3804,15.4981,15.6965,116200.0],["2011-08-23",15.8127,16.7087,15.5597,16.4488,193900.0],["2011-08-24",16.4625,16.9481,16.1957,16.7224,111200.0],["2011-08-25",16.825,16.9754,16.0384,16.1137,91500.0],["2011-08-26",15.9359,16.3257,15.888,16.3052,86800.0],["2011-08-29",16.5104,16.8797,16.4557,16.6608,97400.0],["2011-08-30",16.6608,16.8113,16.3531,16.4556,209100.0],["2011-08-31",16.5719,16.825,16.1068,16.3052,162900.0],["2011-09-01",16.3531,16.8934,15.7649,15.8948,81100.0],["2011-09-02",15.7307,16.0658,15.4708,15.4845,162300.0],["2011-09-06",14.9441,15.4913,14.78,15.4366,178200.0],["2011-09-07",15.6691,16.2368,15.4366,16.1821,91300.0],["2011-09-08",16.1,16.3531,15.7786,16.0658,104100.0],["2011-09-09",15.8948,16.2778,15.8059,16.2231,171500.0],["2011-09-12",15.9427,16.3189,15.7033,16.0863,61500.0],["2011-09-13",16.1684,16.5172,16.1,16.4146,55200.0],["2011-09-14",16.613,16.8523,16.0863,16.6335,61200.0],["2011-09-15",16.7976,16.7976,16.3941,16.6061,36000.0],["2011-09-16",16.7429,16.8387,16.524,16.7361,81400.0],["2011-09-19",16.3873,16.613,16.0726,16.3736,27600.0],["2011-09-20",16.4488,16.6745,16.0384,16.1137,52100.0],["2011-09-21",16.1479,16.5993,15.6623,15.6691,87900.0],["2011-09-22",15.3887,15.888,14.9783,15.3066,107600.0],["2011-09-23",15.334,15.9085,14.9305,15.2451,95000.0],["2011-09-26",15.4161,16.0658,15.0673,16.0179,86400.0],["2011-09-27",16.4283,17.0302,16.2641,16.5856,91800.0],["2011-09-28",16.613,16.613,15.6281,15.6349,54700.0],["2011-09-29",16.0316,16.442,15.8333,16.4146,69100.0],["2011-09-30",16.1,16.9276,16.0726,16.271,88100.0],["2011-10-03",16.0863,16.5651,15.334,15.3545,102800.0],["2011-10-04",15.2588,16.4898,15.2588,16.4762,147100.0],["2011-10-05",16.5241,16.8181,16.2642,16.4215,44100.0],["2011-10-06",16.442,16.7771,16.2983,16.7497,42600.0],["2011-10-07",16.7566,16.8865,16.0248,16.23,55200.0],["2011-10-10",16.5446,17.0438,16.4009,17.0233,59600.0],["2011-10-11",16.8318,17.3174,16.8318,17.2422,55400.0],["2011-10-12",17.4337,17.6731,17.3037,17.5842,72500.0],["2011-10-13",17.5911,17.7429,17.0183,17.5013,31000.0],["2011-10-14",17.6946,17.9637,17.4392,17.943,39000.0],["2011-10-17",17.7843,17.9154,16.9009,16.9838,67700.0],["2011-10-18",17.108,17.8395,16.8733,17.7015,54900.0],["2011-10-19",17.6877,17.9016,17.1908,17.2529,39400.0],["2011-10-20",17.3426,17.3978,16.5766,17.2253,27300.0],["2011-10-21",17.4806,17.7498,17.3219,17.6532,55800.0],["2011-10-24",17.6877,18.4813,17.6739,18.3295,42000.0],["2011-10-25",18.1777,18.1777,17.3426,17.4185,67900.0],["2011-10-26",17.7567,18.1639,17.0735,18.0327,50300.0],["2011-10-27",18.709,18.7573,18.0396,18.7021,167100.0],["2011-10-28",18.5917,19.0265,18.5365,18.6331,66200.0],["2011-10-31",18.3847,18.6469,18.2536,18.4399,89700.0],["2011-11-01",17.6946,18.2674,17.2391,17.3219,73300.0],["2011-11-02",17.4392,17.9223,17.1425,17.7843,53500.0],["2011-11-03",18.0948,18.6331,17.5428,18.5917,69600.0],["2011-11-04",18.6538,19.5855,18.6538,19.3025,168300.0],["2011-11-07",19.2956,19.3232,18.8264,19.3232,46100.0],["2011-11-08",19.3233,19.3647,18.9299,19.3094,104500.0],["2011-11-09",18.7574,19.1438,18.1087,18.1156,87800.0],["2011-11-10",18.4606,18.716,18.2467,18.5434,49200.0],["2011-11-11",18.6883,19.0196,18.6262,19.0127,46400.0],["2011-11-14",18.9851,19.1438,18.7505,18.9575,60900.0],["2011-11-15",18.8678,19.3232,18.709,19.2887,86800.0],["2011-11-16",19.0472,19.413,18.7436,18.7712,53800.0],["2011-11-17",18.8057,19.1645,18.3295,18.5365,42200.0],["2011-11-18",18.5365,18.7919,18.5365,18.6745,28000.0],["2011-11-21",18.3433,18.4675,18.1431,18.1777,38000.0],["2011-11-22",18.1777,18.6607,17.9568,18.4813,64300.0],["2011-11-23",18.3433,18.502,17.7291,17.7705,55800.0],["2011-11-25",17.7291,17.9154,17.2115,17.2253,24500.0],["2011-11-28",17.8326,18.1155,17.5703,18.081,64800.0],["2011-11-29",18.1432,18.226,17.6532,17.7153,47000.0],["2011-11-30",18.4951,19.4268,18.4951,19.3163,173000.0],["2011-12-01",19.2197,19.4199,18.8885,18.992,73700.0],["2011-12-02",19.2818,19.3923,19.0403,19.1231,31300.0],["2011-12-05",19.4337,19.4337,19.0265,19.2404,68500.0],["2011-12-06",19.2197,19.3923,19.2197,19.3301,71100.0],["2011-12-07",19.2473,19.4061,18.9437,19.268,125500.0],["2011-12-08",19.0196,19.0472,18.7712,18.923,82100.0],["2011-12-09",18.9851,19.4613,18.9851,19.3716,81100.0],["2011-12-12",19.0748,19.3163,18.854,19.2887,47900.0],["2011-12-13",19.4613,19.4613,18.8057,18.8678,74300.0],["2011-12-14",18.6538,18.854,18.5779,18.8057,82100.0],["2011-12-15",18.9989,19.0472,18.6883,18.8954,95800.0],["2011-12-16",19.1093,19.4544,18.8333,18.9092,106300.0],["2011-12-19",19.13,19.3232,18.7297,19.061,80100.0],["2011-12-20",19.4613,19.8201,19.2128,19.7511,196700.0],["2011-12-21",19.8132,20.0134,19.5717,19.896,66900.0],["2011-12-22",20.0065,20.317,19.8753,20.1514,53100.0],["2011-12-23",20.2135,20.2204,19.8339,20.1169,32800.0],["2011-12-27",20.1238,20.4619,20.0134,20.3032,36100.0],["2011-12-28",20.317,20.3515,19.7097,19.827,70800.0],["2011-12-29",19.9443,20.3377,19.9443,20.0065,63300.0],["2011-12-30",19.972,20.2204,19.827,20.0065,44000.0],["2012-01-03",20.5517,20.5517,20.1169,20.1859,77300.0],["2012-01-04",20.0134,20.2273,19.8546,20.0617,81000.0],["2012-01-05",19.8961,20.3929,19.7097,20.041,63300.0],["2012-01-06",20.0617,21.4833,19.8339,20.0893,81300.0],["2012-01-09",20.2687,20.2687,19.8546,20.0893,65100.0],["2012-01-10",20.4067,20.5655,20.3791,20.524,61700.0],["2012-01-11",20.4343,20.6897,20.3929,20.6552,38700.0],["2012-01-12",20.7456,20.7804,20.523,20.6899,81000.0],["2012-01-13",20.4257,20.8986,20.4257,20.836,63100.0],["2012-01-17",20.9194,21.288,20.8082,20.9125,100700.0],["2012-01-18",20.9264,21.3854,20.8777,21.295,44600.0],["2012-01-19",21.3854,21.4341,21.2046,21.2811,54100.0],["2012-01-20",21.2672,21.441,21.2672,21.4063,49500.0],["2012-01-23",21.4689,21.5106,21.1281,21.3576,34100.0],["2012-01-24",21.3019,21.8792,21.1976,21.7053,125000.0],["2012-01-25",21.5662,21.8792,21.3298,21.7331,99400.0],["2012-01-26",21.8792,21.8792,21.448,21.7262,79300.0],["2012-01-27",21.6984,22.1365,21.5106,21.9626,218100.0],["2012-01-30",21.9418,22.1713,21.761,21.9835,150200.0],["2012-01-31",22.1713,22.2478,21.441,22.1435,445800.0],["2012-02-01",22.3451,22.7624,22.1574,22.4981,134500.0],["2012-02-02",22.5538,22.8389,22.3104,22.6581,76200.0],["2012-02-03",22.8806,23.1797,22.8806,23.0545,110200.0],["2012-02-06",23.0128,23.0128,22.4564,22.5746,62400.0],["2012-02-07",22.5538,22.7624,22.3521,22.3938,65900.0],["2012-02-08",22.4356,22.6651,22.0183,22.1991,65600.0],["2012-02-09",22.2756,22.4842,21.8931,21.9,51500.0],["2012-02-10",21.6219,22.5677,21.5315,21.5732,64300.0],["2012-02-13",21.907,22.2895,21.8653,22.2895,33000.0],["2012-02-14",22.1365,22.1991,21.7679,21.9279,29000.0],["2012-02-15",22.0461,22.1017,21.4271,21.4549,58600.0],["2012-02-16",21.4619,22.1991,21.441,22.1852,42200.0],["2012-02-17",22.3312,22.3799,22.2547,22.3451,55300.0],["2012-02-21",22.4425,22.5607,22.1574,22.2339,50500.0],["2012-02-22",22.1991,22.3521,22.0461,22.2269,41100.0],["2012-02-23",22.3451,22.679,22.1713,22.5399,58200.0],["2012-02-24",22.5885,23.0684,22.5885,22.8459,72600.0],["2012-02-27",22.6094,23.0267,22.3799,22.825,55000.0],["2012-02-28",22.9154,22.9502,22.4773,22.5121,51000.0],["2012-02-29",22.519,22.8389,22.06,22.0809,63900.0],["2012-03-01",22.3312,23.1936,22.3312,22.5746,168900.0],["2012-03-02",22.519,22.5468,21.7053,21.8027,131600.0],["2012-03-05",21.6288,22.0252,21.594,22.0113,95700.0],["2012-03-06",21.7192,21.9209,21.594,21.601,47500.0],["2012-03-07",21.6219,21.7401,21.448,21.5245,59100.0],["2012-03-08",21.6497,21.754,21.3159,21.7331,60100.0],["2012-03-09",21.6775,22.3243,21.6775,22.0044,99100.0],["2012-03-12",21.8444,22.0322,21.754,21.9557,57200.0],["2012-03-13",22.206,22.5051,22.0809,22.4703,90200.0],["2012-03-14",22.3799,22.4703,22.1017,22.2339,101300.0],["2012-03-15",22.0878,22.4286,21.9418,22.2547,85800.0],["2012-03-16",22.3938,22.3938,22.1087,22.2686,105200.0],["2012-03-19",22.2895,22.978,22.1365,22.6929,68900.0],["2012-03-20",22.5329,22.8598,22.4564,22.6998,62300.0],["2012-03-21",22.7902,22.9293,22.7068,22.7485,81200.0],["2012-03-22",22.5886,22.8181,22.4425,22.7276,71600.0],["2012-03-23",22.7416,22.832,22.5677,22.7763,86400.0],["2012-03-26",22.9711,23.1519,22.7346,22.8598,130500.0],["2012-03-27",22.9432,22.9432,22.6025,22.7207,107100.0],["2012-03-28",22.7346,22.7694,22.366,22.4703,110300.0],["2012-03-29",22.3173,22.4356,22.0252,22.2895,104500.0],["2012-03-30",22.4981,22.4981,22.1365,22.3312,185900.0],["2012-04-02",22.3034,22.6303,22.0252,22.373,99400.0],["2012-04-03",22.366,22.3799,21.9974,22.2339,138900.0],["2012-04-04",21.9418,22.0391,21.6497,21.7401,64000.0],["2012-04-05",21.8235,21.9,21.5732,21.7262,72600.0],["2012-04-09",21.4271,21.4828,21.0655,21.2533,102000.0],["2012-04-10",21.2672,21.2672,20.4604,20.6552,169000.0],["2012-04-11",20.9264,20.9264,20.5508,20.8638,109200.0],["2012-04-12",20.9024,21.3089,20.8883,21.0005,132800.0],["2012-04-13",20.9234,20.9234,20.5729,20.8393,88900.0],["2012-04-16",21.0005,21.0005,20.5799,20.6781,104500.0],["2012-04-17",20.8042,21.3229,20.7341,20.9374,99900.0],["2012-04-18",20.7692,20.8393,20.3626,20.5519,63100.0],["2012-04-19",20.5449,20.622,19.8509,20.0332,206000.0],["2012-04-20",20.2645,20.5379,20.0752,20.2365,79000.0],["2012-04-23",19.9,20.0192,19.6407,19.9701,61000.0],["2012-04-24",19.9351,20.2505,19.914,20.1594,143100.0],["2012-04-25",20.4678,20.622,20.3837,20.5028,113400.0],["2012-04-26",20.4467,20.601,20.3486,20.5659,37900.0],["2012-04-27",20.608,20.7201,20.3065,20.6921,125600.0],["2012-04-30",20.664,20.7692,20.2785,20.622,145000.0],["2012-05-01",20.5869,20.8743,20.4047,20.629,132000.0],["2012-05-02",20.4117,20.664,20.4117,20.5238,145200.0],["2012-05-03",20.4538,20.65,19.8159,20.0682,131500.0],["2012-05-04",19.9421,20.1033,18.2458,18.4701,283000.0],["2012-05-07",18.456,18.6103,18.2317,18.5472,154000.0],["2012-05-08",18.4631,19.0448,18.2738,18.9747,118500.0],["2012-05-09",18.7224,18.7434,18.5121,18.5261,157000.0],["2012-05-10",18.7224,19.2621,18.6733,19.143,242000.0],["2012-05-11",18.9607,19.2691,18.7785,18.8626,56600.0],["2012-05-14",18.6663,18.7715,18.3579,18.3719,72300.0],["2012-05-15",18.3018,18.3789,18.0986,18.1476,106000.0],["2012-05-16",18.1967,18.3229,17.9233,17.9654,78200.0],["2012-05-17",17.9514,17.9514,17.6149,17.6219,68800.0],["2012-05-18",17.5939,17.8042,17.3836,17.5588,84900.0],["2012-05-21",17.6219,17.9303,17.2855,17.699,64200.0],["2012-05-22",17.7621,17.8392,17.3205,17.4256,63000.0],["2012-05-23",17.2995,17.4537,17.1172,17.4186,62000.0],["2012-05-24",17.4677,17.5448,16.935,17.3485,127000.0],["2012-05-25",17.3976,17.3976,17.1593,17.2855,35200.0],["2012-05-29",17.3836,17.7761,17.3836,17.7691,80400.0],["2012-05-30",17.5238,17.6219,17.3766,17.4887,58300.0],["2012-05-31",17.5518,17.7341,17.3555,17.699,83100.0],["2012-06-01",17.3766,18.2177,17.2714,17.3345,108800.0],["2012-06-04",17.3626,18.0074,17.3485,17.65,80100.0],["2012-06-05",17.6149,17.8883,17.5518,17.8743,132800.0],["2012-06-06",17.8462,18.9467,17.8462,18.9257,164100.0],["2012-06-07",19.192,19.192,18.5121,18.5752,105100.0],["2012-06-08",18.5261,18.6874,18.421,18.5752,79200.0],["2012-06-11",18.8276,18.8276,18.0285,18.0425,90500.0],["2012-06-12",18.1546,18.2037,17.8813,18.0355,113600.0],["2012-06-13",17.9584,18.1266,17.7691,17.8672,76000.0],["2012-06-14",17.9514,18.0425,17.8322,17.9444,71600.0],["2012-06-15",17.8743,17.9794,17.7411,17.8953,121800.0],["2012-06-18",17.8392,17.9373,17.713,17.8042,54900.0],["2012-06-19",17.8883,18.1967,17.7831,17.9093,157000.0],["2012-06-20",17.9303,18.0144,17.7411,17.8462,98700.0],["2012-06-21",17.8743,17.8743,16.6406,16.7668,212900.0],["2012-06-22",16.8999,17.3205,16.8999,17.1453,276600.0],["2012-06-25",16.956,17.0121,16.7387,16.949,64100.0],["2012-06-26",16.9981,17.1663,16.8789,17.0612,64900.0],["2012-06-27",17.1383,17.4887,16.9981,17.4887,73600.0],["2012-06-28",17.3135,17.9654,17.2224,17.9654,123500.0],["2012-06-29",18.3649,18.6383,18.0986,18.5752,106400.0],["2012-07-02",18.7084,18.7645,18.3719,18.7645,94800.0],["2012-07-03",18.8135,19.2201,18.6663,19.2201,41600.0],["2012-07-05",19.136,19.3743,18.9327,19.0519,49600.0],["2012-07-06",18.8766,19.1149,18.7925,18.9747,62700.0],["2012-07-09",18.9677,19.2341,18.8836,19.0869,59200.0],["2012-07-10",19.2972,19.2972,18.8556,18.9888,65900.0],["2012-07-11",19.0799,19.1219,18.8696,18.9747,67400.0],["2012-07-12",18.8906,18.8906,18.5261,18.6523,106800.0],["2012-07-13",18.7761,19.0377,18.7266,18.9387,76300.0],["2012-07-16",18.9387,19.0094,18.5639,18.8044,54700.0],["2012-07-17",18.9882,18.9882,18.6134,18.7831,42800.0],["2012-07-18",18.8256,19.1509,18.7124,19.0024,86500.0],["2012-07-19",19.1579,19.1579,18.7478,18.7831,49800.0],["2012-07-20",18.6276,18.9246,18.5427,18.8114,50300.0],["2012-07-23",18.5286,18.6559,18.3871,18.5639,52400.0],["2012-07-24",18.5993,18.6063,18.3447,18.4154,57700.0],["2012-07-25",18.5639,18.6558,18.2315,18.2952,43700.0],["2012-07-26",18.5498,18.5498,17.9487,18.0194,62200.0],["2012-07-27",18.0547,18.5285,17.984,18.4932,81200.0],["2012-07-30",18.5427,18.6841,18.472,18.6346,28500.0],["2012-07-31",18.6276,19.066,18.5498,18.8185,73000.0],["2012-08-01",16.9374,17.4253,16.216,16.6969,658800.0],["2012-08-02",16.506,16.9161,16.2655,16.6262,256900.0],["2012-08-03",16.9232,17.0576,16.6333,16.7464,174000.0],["2012-08-06",16.8171,17.1142,16.8171,16.9091,112800.0],["2012-08-07",16.9374,17.1283,16.9303,17.0929,125200.0],["2012-08-08",17.0364,17.0364,16.7252,16.7606,55000.0],["2012-08-09",16.7252,17.001,16.7111,16.9727,82000.0],["2012-08-10",16.9939,17.9416,16.8384,17.8567,285300.0],["2012-08-13",17.8779,18.0335,17.4324,17.9699,161500.0],["2012-08-14",18.1113,18.1113,17.6799,17.8284,111100.0],["2012-08-15",17.7789,18.1537,17.6163,18.1467,99400.0],["2012-08-16",18.1679,18.3871,18.0264,18.2881,71400.0],["2012-08-17",18.2315,18.4083,18.1891,18.3517,58800.0],["2012-08-20",18.3376,18.3871,18.1396,18.3164,40600.0],["2012-08-21",18.3164,18.571,18.0618,18.0901,63100.0],["2012-08-22",18.1113,18.1113,17.7506,17.7931,24300.0],["2012-08-23",17.8072,17.9416,17.6304,17.7719,25800.0],["2012-08-24",17.7082,17.8143,17.4748,17.7436,41400.0],["2012-08-27",17.8426,17.8426,17.4253,17.6163,43700.0],["2012-08-28",17.6516,17.8143,17.588,17.7224,24400.0],["2012-08-29",17.8072,17.9274,17.5668,17.9062,44300.0],["2012-08-30",17.7718,17.9204,17.6658,17.8284,24800.0],["2012-08-31",17.9911,17.9911,17.687,17.8072,29100.0],["2012-09-04",17.7789,18.2245,17.6092,18.0689,49800.0],["2012-09-05",18.1184,18.1467,17.8709,17.9557,49900.0],["2012-09-06",18.083,18.6134,17.9133,18.5073,127800.0],["2012-09-07",18.6488,18.7549,18.4932,18.6771,33900.0],["2012-09-10",18.6629,18.868,18.6346,18.7124,41700.0],["2012-09-11",18.67,18.7761,18.5498,18.67,54100.0],["2012-09-12",18.7407,18.8468,18.5356,18.8468,26400.0],["2012-09-13",18.8539,19.2711,18.7407,19.2145,78400.0],["2012-09-14",19.3348,19.3348,19.0519,19.1721,77000.0],["2012-09-17",18.9882,19.1014,18.8751,19.0943,66000.0],["2012-09-18",19.0802,19.2994,18.9741,19.2853,104500.0],["2012-09-19",19.2782,19.3418,19.0519,19.1297,39300.0],["2012-09-20",18.9741,19.1862,18.9458,19.0165,24300.0],["2012-09-21",19.363,19.5257,19.1155,19.2075,115600.0],["2012-09-24",19.1721,19.1721,18.9246,18.967,107500.0],["2012-09-25",19.1226,19.1226,18.8185,18.9246,146800.0],["2012-09-26",18.9741,18.9741,18.6841,18.8114,130500.0],["2012-09-27",18.8539,18.8539,18.6205,18.6983,58400.0],["2012-09-28",18.5639,18.6841,18.373,18.4508,185400.0],["2012-10-01",18.6205,19.0165,18.3942,18.8539,71700.0],["2012-10-02",18.9812,19.0802,17.5102,18.8185,158200.0],["2012-10-03",18.7478,18.7478,18.4578,18.5851,143800.0],["2012-10-04",18.6134,18.6346,18.479,18.5781,115300.0],["2012-10-05",18.6841,18.7831,18.472,18.5286,81000.0],["2012-10-08",18.479,18.6134,18.373,18.5073,56600.0],["2012-10-09",18.479,18.5639,18.3164,18.3659,188700.0],["2012-10-10",18.4437,18.5851,18.3376,18.5003,93400.0],["2012-10-11",18.6488,18.8114,18.5286,18.5922,23300.0],["2012-10-12",18.6417,18.6771,18.5003,18.5356,23900.0],["2012-10-15",18.5535,18.7533,18.4964,18.5606,48700.0],["2012-10-16",18.7176,18.7176,18.5106,18.6105,42500.0],["2012-10-17",18.6034,18.9103,18.5749,18.8888,16100.0],["2012-10-18",18.9174,18.9174,18.5178,18.5891,30700.0],["2012-10-19",18.5178,18.6034,18.3394,18.425,68100.0],["2012-10-22",18.3394,18.5035,18.3394,18.4678,39500.0],["2012-10-23",18.3394,18.5535,18.2894,18.5035,43400.0],["2012-10-24",18.5535,18.5535,18.2609,18.3323,49500.0],["2012-10-25",18.4536,18.4536,18.2609,18.3679,76300.0],["2012-10-26",18.4179,18.475,18.2252,18.3037,50000.0],["2012-10-31",18.3394,18.739,18.3394,18.739,32100.0],["2012-11-01",18.896,19.0887,18.7604,18.8246,101800.0],["2012-11-02",17.8898,18.6034,17.6329,18.4107,135200.0],["2012-11-05",18.3679,18.5249,18.1681,18.318,67700.0],["2012-11-06",18.4536,19.0458,18.3037,18.9888,42600.0],["2012-11-07",18.7747,18.9388,18.3608,18.4393,54200.0],["2012-11-08",18.4607,18.7033,18.4036,18.4678,81800.0],["2012-11-09",18.3465,18.5535,18.2752,18.4107,54800.0],["2012-11-12",18.4179,18.4892,18.3608,18.3893,12700.0],["2012-11-13",18.3322,18.582,18.318,18.3608,48900.0],["2012-11-14",18.3679,18.425,18.1967,18.3679,80600.0],["2012-11-15",18.3251,18.4892,18.2323,18.3893,98600.0],["2012-11-16",18.3108,18.5463,18.2038,18.475,85500.0],["2012-11-19",18.6034,18.789,17.3974,18.7319,36000.0],["2012-11-20",18.632,18.8817,18.6248,18.8246,44200.0],["2012-11-21",18.9103,19.0316,18.6605,18.9816,19100.0],["2012-11-23",18.9745,19.0672,18.8246,18.9888,17700.0],["2012-11-26",18.8889,19.21,18.8318,19.1957,62500.0],["2012-11-27",19.1243,19.6024,19.1243,19.4098,52000.0],["2012-11-28",19.2671,19.7666,19.0601,19.7666,83200.0],["2012-11-29",19.8379,20.1876,19.8379,20.0805,90000.0],["2012-11-30",20.159,20.159,19.7737,19.9949,107000.0],["2012-12-03",20.0877,20.1376,19.895,19.9878,64200.0],["2012-12-04",20.0092,20.5943,19.7309,20.5729,82200.0],["2012-12-05",20.5729,20.5729,20.159,20.209,39700.0],["2012-12-06",20.2019,20.3018,20.0306,20.2233,45800.0],["2012-12-07",20.259,20.2661,19.9878,20.2019,46000.0],["2012-12-10",20.2304,20.2946,19.9735,20.2946,63700.0],["2012-12-11",20.366,20.6586,20.3232,20.6586,43000.0],["2012-12-12",20.5373,20.68,20.1091,20.209,72600.0],["2012-12-13",20.2946,20.68,20.0591,20.5587,44300.0],["2012-12-14",20.5587,20.6942,20.1448,20.4516,68100.0],["2012-12-17",20.4302,20.4302,20.1662,20.3303,55700.0],["2012-12-18",20.3089,20.4944,20.2019,20.4017,235000.0],["2012-12-19",20.3803,20.6942,20.2732,20.5729,58700.0],["2012-12-20",20.5515,20.6943,20.4231,20.6657,50600.0],["2012-12-21",20.6943,20.6943,20.3446,20.6586,199200.0],["2012-12-24",20.5872,20.6942,20.4231,20.6942,13400.0],["2012-12-26",20.6871,21.0225,20.2019,20.3731,97500.0],["2012-12-27",20.4445,20.5515,20.0877,20.5016,24800.0],["2012-12-28",20.4588,20.5158,19.4098,20.3089,16000.0],["2012-12-31",20.2804,20.9226,20.1519,20.7656,52200.0],["2013-01-02",21.1295,21.5862,21.0225,21.4935,100600.0],["2013-01-03",21.5363,21.5363,21.0939,21.2223,59600.0],["2013-01-04",21.3508,21.5077,21.2437,21.3436,28700.0],["2013-01-07",21.1652,21.208,20.8227,20.8941,40900.0],["2013-01-08",20.8441,20.9654,20.6443,20.8869,23200.0],["2013-01-09",20.9583,21.0725,20.7727,20.9797,16400.0],["2013-01-10",20.9369,20.9797,20.3945,20.9797,20500.0],["2013-01-11",20.9797,20.9797,20.5872,20.6015,72200.0],["2013-01-14",20.5872,20.8156,20.473,20.7371,92600.0],["2013-01-15",20.6759,20.9205,20.6687,20.827,87800.0],["2013-01-16",20.7479,20.7622,20.6471,20.6903,19200.0],["2013-01-17",20.827,20.827,20.5608,20.7622,33500.0],["2013-01-18",20.6903,20.7982,20.6327,20.755,53200.0],["2013-01-22",20.8126,20.9133,20.7047,20.8845,50100.0],["2013-01-23",20.9349,20.9996,20.8126,20.8773,103400.0],["2013-01-24",20.863,21.0428,20.8342,20.9493,69300.0],["2013-01-25",20.9853,20.9925,20.7479,20.9493,154500.0],["2013-01-28",20.8486,21.6975,20.8486,21.4745,53800.0],["2013-01-29",21.496,21.8414,21.4673,21.7838,112000.0],["2013-01-30",21.7119,22.014,21.4601,21.6471,59300.0],["2013-01-31",21.6471,21.7838,21.4385,21.5032,52100.0],["2013-02-01",21.6255,21.6255,21.2371,21.496,44100.0],["2013-02-04",21.2874,21.3953,20.8558,20.9493,36300.0],["2013-02-05",20.9925,21.4097,20.8774,21.2658,52900.0],["2013-02-06",21.1004,21.3234,20.791,21.0572,119400.0],["2013-02-07",20.9853,21.1004,20.9565,20.9997,25300.0],["2013-02-08",20.9637,21.1363,20.9565,20.9853,27900.0],["2013-02-11",20.9349,21.0572,20.9277,21.05,29600.0],["2013-02-12",21.0284,21.2011,20.9709,21.0788,29600.0],["2013-02-13",21.1291,21.2083,20.9781,21.1004,40400.0],["2013-02-14",20.9925,21.1939,20.9709,21.0284,54400.0],["2013-02-15",21.1579,21.1651,21.05,21.0716,58900.0],["2013-02-19",21.0716,21.3594,21.0212,21.3378,97200.0],["2013-02-20",21.2946,21.3953,20.8702,21.0284,55200.0],["2013-02-21",20.9853,21.1435,20.7119,20.827,88500.0],["2013-02-22",21.0788,21.7982,21.0788,21.7622,83000.0],["2013-02-25",21.3953,21.5824,20.7622,20.791,92900.0],["2013-02-26",20.8845,21.1507,20.7694,21.0644,52100.0],["2013-02-27",21.0212,21.3018,21.0068,21.1939,34000.0],["2013-02-28",21.2227,21.4097,21.1939,21.2155,45900.0],["2013-03-01",20.9997,21.5392,20.9997,21.3881,59300.0],["2013-03-04",21.2802,21.5032,21.1651,21.4025,36500.0],["2013-03-05",21.4025,21.7694,21.2874,21.532,84000.0],["2013-03-06",21.532,21.7406,21.2658,21.7047,78500.0],["2013-03-07",21.6399,21.8557,21.6111,21.8557,29400.0],["2013-03-08",22.0572,22.1939,21.8198,22.1147,49000.0],["2013-03-11",21.9852,22.1075,21.9565,22.1003,31200.0],["2013-03-12",21.9924,22.1219,21.9493,22.1075,57500.0],["2013-03-13",22.014,22.3018,22.014,22.2658,21000.0],["2013-03-14",22.237,22.3018,22.0356,22.1867,106000.0],["2013-03-15",22.2155,22.4457,22.1075,22.3018,84500.0],["2013-03-18",22.0716,22.3881,21.8845,22.3306,35600.0],["2013-03-19",22.3378,22.4816,22.1507,22.3018,36300.0],["2013-03-20",22.4816,22.5967,22.2155,22.4529,36100.0],["2013-03-21",22.2442,22.8701,22.1075,22.4313,28700.0],["2013-03-22",22.4529,22.8773,22.0644,22.6903,42300.0],["2013-03-25",22.6903,22.9996,22.6903,22.9205,38200.0],["2013-03-26",22.9996,23.0068,22.7478,22.8629,30400.0],["2013-03-27",22.6615,22.6975,22.5248,22.6903,19600.0],["2013-03-28",22.7334,22.8629,22.3521,22.3737,47700.0],["2013-04-01",22.3737,22.4241,21.8054,22.1075,40600.0],["2013-04-02",22.2298,22.2298,21.9061,21.9852,24900.0],["2013-04-03",21.9996,22.0788,21.6975,21.7838,52400.0],["2013-04-04",21.8773,21.9349,21.6831,21.8773,15600.0],["2013-04-05",21.4745,21.9133,21.4745,21.7191,31900.0],["2013-04-08",21.8414,22.1795,21.6975,22.1075,27400.0],["2013-04-09",22.1147,22.1147,21.4888,21.5176,32700.0],["2013-04-10",21.5104,21.7478,21.4817,21.6183,65200.0],["2013-04-11",21.6399,21.6687,21.4097,21.532,40200.0],["2013-04-12",21.445,21.5683,21.4015,21.532,45400.0],["2013-04-15",21.445,21.5683,20.9156,21.0824,126800.0],["2013-04-16",21.2709,21.5828,21.2129,21.5103,34000.0],["2013-04-17",21.3725,21.3725,20.6472,20.6617,124400.0],["2013-04-18",20.6545,20.7125,20.4369,20.6472,133100.0],["2013-04-19",20.611,20.9011,20.5747,20.8938,41600.0],["2013-04-22",20.8358,21.1404,20.7488,21.1331,32500.0],["2013-04-23",21.2564,21.7278,21.2564,21.7206,32300.0],["2013-04-24",21.6553,21.8874,21.59,21.8076,27500.0],["2013-04-25",21.8003,22.1702,21.8003,22.0687,22000.0],["2013-04-26",22.0542,22.221,22.0397,22.1049,47000.0],["2013-04-29",22.1847,22.5763,22.1847,22.4676,26200.0],["2013-04-30",22.4168,22.5763,22.3153,22.5256,27300.0],["2013-05-01",22.3878,22.4385,21.1114,21.1767,162400.0],["2013-05-02",21.2057,22.395,20.8213,21.2347,171900.0],["2013-05-03",21.5175,21.8584,21.4232,21.6771,41600.0],["2013-05-06",21.6408,22.1194,21.6118,22.1194,40500.0],["2013-05-07",22.1049,22.4821,21.9599,22.424,31300.0],["2013-05-08",22.4168,22.4821,22.1702,22.2935,30300.0],["2013-05-09",22.1992,22.4458,22.1992,22.3008,25600.0],["2013-05-10",22.3733,22.5546,22.279,22.4313,23300.0],["2013-05-13",22.4385,22.4385,22.0904,22.2282,23600.0],["2013-05-14",22.192,22.6634,22.192,22.6561,37900.0],["2013-05-15",22.5328,23.1058,22.4603,23.084,37900.0],["2013-05-16",23.0042,23.0622,22.6706,22.8012,44700.0],["2013-05-17",22.8519,23.5481,22.6706,23.5119,67900.0],["2013-05-20",23.3813,24.1138,23.3813,24.0993,182700.0],["2013-05-21",24.1138,24.1791,24.0703,24.1138,92600.0],["2013-05-22",24.1283,24.3967,23.831,24.0486,114500.0],["2013-05-23",23.889,24.005,23.5917,23.947,63800.0],["2013-05-24",23.7512,23.9325,23.2943,23.5989,85000.0],["2013-05-28",23.9325,24.3531,23.6569,24.0631,34100.0],["2013-05-29",23.86,23.86,23.2435,23.7657,47000.0],["2013-05-30",23.773,24.0268,23.5481,24.005,56200.0],["2013-05-31",23.802,24.2661,23.6787,23.9543,74900.0],["2013-06-03",23.9615,24.4112,23.7657,24.3241,153900.0],["2013-06-04",24.2806,24.7158,24.0631,24.4257,116600.0],["2013-06-05",24.3676,24.5852,23.831,24.1501,54700.0],["2013-06-06",24.0848,24.2009,23.5917,23.9688,83300.0],["2013-06-07",24.1646,24.1646,23.7367,23.9108,95300.0],["2013-06-10",23.9325,24.2154,23.8165,24.1501,64700.0],["2013-06-11",23.8455,24.2734,23.7222,24.0631,60700.0],["2013-06-12",24.1863,24.2081,23.8237,23.9615,48500.0],["2013-06-13",23.9325,24.3386,23.8455,24.2589,43000.0],["2013-06-14",24.2589,24.2951,23.6569,24.0558,34200.0],["2013-06-17",24.1936,24.4692,24.1066,24.4474,26300.0],["2013-06-18",24.4474,24.5925,24.3676,24.4837,89000.0],["2013-06-19",24.52,24.607,24.4039,24.5127,62600.0],["2013-06-20",24.2951,24.6505,24.2081,24.4039,50000.0],["2013-06-21",24.4764,24.6287,24.1791,24.3676,190000.0],["2013-06-24",24.0921,24.6577,24.0413,24.3314,75500.0],["2013-06-25",24.5272,24.6577,24.2806,24.4474,63600.0],["2013-06-26",24.6142,24.636,24.2734,24.4039,83700.0],["2013-06-27",24.5852,25.0856,24.5562,24.9261,36600.0],["2013-06-28",24.8246,25.1437,24.7303,24.7738,132800.0],["2013-07-01",24.9043,25.499,24.7375,25.4337,49000.0],["2013-07-02",25.383,25.9414,25.1146,25.2162,51000.0],["2013-07-03",25.0349,25.2959,24.8318,25.2669,30200.0],["2013-07-05",25.6586,25.6586,25.2089,25.4337,41300.0],["2013-07-08",25.4192,25.4555,25.2234,25.3612,39900.0],["2013-07-09",25.4047,25.4482,24.81,25.3612,48300.0],["2013-07-10",25.3612,25.47,25.2887,25.3395,28500.0],["2013-07-11",25.383,25.4482,25.1654,25.3105,55700.0],["2013-07-12",25.2307,25.3757,25.1291,25.1654,46300.0],["2013-07-15",25.2603,25.3042,25.0266,25.1654,55100.0],["2013-07-16",25.107,25.3918,24.7637,25.2457,42800.0],["2013-07-17",25.3188,25.5744,25.0851,25.3845,52400.0],["2013-07-18",25.421,25.5598,25.0486,25.4867,36600.0],["2013-07-19",25.5013,25.7423,24.8003,25.6036,189900.0],["2013-07-22",25.6547,26.0125,25.6547,25.8446,34100.0],["2013-07-23",25.8738,25.8738,25.6255,25.7642,32400.0],["2013-07-24",25.8811,25.9176,25.275,25.7788,19100.0],["2013-07-25",25.6182,26.3631,25.6182,26.1805,52800.0],["2013-07-26",25.9541,26.0636,25.6109,25.9468,39900.0],["2013-07-29",25.9395,26.1075,25.4356,25.5086,16900.0],["2013-07-30",25.6182,25.6547,25.3188,25.494,33300.0],["2013-07-31",25.6109,25.6182,24.9171,25.0047,39500.0],["2013-08-01",24.6907,24.6907,23.5953,24.1941,100700.0],["2013-08-02",24.0189,24.2891,23.6902,24.2745,73500.0],["2013-08-05",24.0992,24.8295,24.0992,24.698,50100.0],["2013-08-06",24.5593,24.698,24.384,24.6104,29100.0],["2013-08-07",24.4789,24.7418,24.4789,24.6469,35000.0],["2013-08-08",24.8295,25.0339,24.5958,24.866,18400.0],["2013-08-09",24.7784,25.3334,24.5885,25.1946,41400.0],["2013-08-12",25.0632,25.3407,24.8952,25.1727,15700.0],["2013-08-13",25.1727,25.2311,24.8441,25.0047,13200.0],["2013-08-14",24.8952,25.3115,24.7637,25.0193,15000.0],["2013-08-15",24.8076,24.8076,24.0554,24.1795,48200.0],["2013-08-16",24.0189,24.6542,23.8655,24.3402,37700.0],["2013-08-19",24.2453,24.4351,23.829,24.2526,30800.0],["2013-08-20",24.2453,24.939,24.2453,24.8806,38000.0],["2013-08-21",24.8514,24.9244,24.3913,24.457,28100.0],["2013-08-22",24.4716,25.0193,24.4716,25.0193,15100.0],["2013-08-23",25.0048,25.5525,24.8441,25.3699,48800.0],["2013-08-26",25.4575,26.1367,25.3115,25.7861,93100.0],["2013-08-27",25.589,25.6985,25.0632,25.2457,67000.0],["2013-08-28",25.2311,25.4137,24.9536,25.0486,33500.0],["2013-08-29",24.9317,25.5598,24.9317,25.5232,20300.0],["2013-08-30",25.421,25.5963,24.0189,24.1576,46000.0],["2013-09-03",24.4132,24.7418,23.9896,24.4351,41300.0],["2013-09-04",24.384,24.7857,24.3475,24.7418,29900.0],["2013-09-05",24.8952,25.1289,24.7345,24.8733,29300.0],["2013-09-06",25.0486,25.0486,24.4351,24.7345,19500.0],["2013-09-09",24.8441,25.4064,24.7126,25.3042,21000.0],["2013-09-10",25.3626,25.7277,25.2603,25.7277,52000.0],["2013-09-11",25.6036,25.8592,25.3845,25.6839,34700.0],["2013-09-12",25.6547,25.9249,25.4356,25.7204,34800.0],["2013-09-13",25.8519,25.8738,25.4137,25.6036,27700.0],["2013-09-16",25.8446,26.1148,25.6839,26.1075,27000.0],["2013-09-17",26.0125,26.9692,26.0125,26.8304,27600.0],["2013-09-18",26.7647,27.422,26.5602,27.254,25700.0],["2013-09-19",27.3927,27.5972,26.8085,26.9838,27000.0],["2013-09-20",26.9911,27.0203,26.29,26.4872,99500.0],["2013-09-23",26.4069,26.5822,25.3918,26.3485,47500.0],["2013-09-24",26.29,26.8889,25.348,26.5456,37200.0],["2013-09-25",26.5018,26.8304,25.3407,26.5091,35200.0],["2013-09-26",26.4872,26.9619,25.9906,26.6771,32600.0],["2013-09-27",26.3558,26.5675,25.8154,25.903,47900.0],["2013-09-30",25.589,26.1075,25.589,26.071,65000.0],["2013-10-01",25.9906,26.6625,25.9906,26.6333,29900.0],["2013-10-02",26.3046,26.6917,25.9176,26.071,32200.0],["2013-10-03",25.8884,25.9249,25.3918,25.6109,33700.0],["2013-10-04",25.5013,26.2097,25.5013,25.9468,29000.0],["2013-10-07",25.7204,26.2608,25.5598,25.5744,17600.0],["2013-10-08",25.3115,25.6693,25.012,25.1727,50000.0],["2013-10-09",25.3334,25.3334,24.6469,24.8952,50300.0],["2013-10-10",25.2457,25.2457,24.7492,25.0267,48300.0],["2013-10-11",24.8952,25.6255,24.7711,25.5963,74800.0],["2013-10-14",25.4064,26.0709,24.6031,25.735,42800.0],["2013-10-15",25.8665,26.1659,25.0997,25.5744,48200.0],["2013-10-16",25.8153,25.8153,25.1289,25.5086,44300.0],["2013-10-17",25.4792,25.538,24.4865,24.7071,217700.0],["2013-10-18",24.9571,25.1483,24.5233,25.0821,106300.0],["2013-10-21",25.0307,25.391,24.6777,25.1042,65300.0],["2013-10-22",25.1263,25.8469,24.8763,25.6631,65800.0],["2013-10-23",25.4498,25.7881,25.3248,25.6336,46700.0],["2013-10-24",25.6336,25.7954,25.2807,25.7145,28300.0],["2013-10-25",25.7366,25.8984,25.4866,25.8101,43500.0],["2013-10-28",25.7366,26.0013,25.6484,25.9351,51400.0],["2013-10-29",25.9498,26.3175,25.6263,26.2513,27600.0],["2013-10-30",26.2366,26.3175,25.4939,25.5601,39500.0],["2013-10-31",25.6042,26.7734,25.2219,26.2293,106000.0],["2013-11-01",26.119,26.3248,25.4645,26.119,93600.0],["2013-11-04",26.1704,26.9867,25.9866,26.5602,76500.0],["2013-11-05",26.3837,26.5307,25.9792,26.4131,36900.0],["2013-11-06",26.5087,26.619,26.0601,26.3763,30400.0],["2013-11-07",26.4719,26.6631,25.8836,25.9204,54700.0],["2013-11-08",25.8984,26.5602,25.8984,26.391,40300.0],["2013-11-11",26.4205,26.494,26.1043,26.3249,77100.0],["2013-11-12",26.1484,26.4646,26.141,26.4057,23500.0],["2013-11-13",26.1925,26.7661,25.8837,26.7146,44900.0],["2013-11-14",26.6558,26.8984,26.1925,26.6925,21900.0],["2013-11-15",26.641,27.119,26.5381,27.0822,41600.0],["2013-11-18",27.1852,27.3175,26.7881,27.1117,34600.0],["2013-11-19",27.0455,27.7073,27.0381,27.6117,56000.0],["2013-11-20",27.6411,28.0896,26.8984,27.6337,68800.0],["2013-11-21",27.847,28.3911,27.4867,28.3691,48900.0],["2013-11-22",28.4132,29.4868,27.972,29.4133,86700.0],["2013-11-25",29.4132,29.4132,28.6117,28.7,41100.0],["2013-11-26",28.6559,29.0235,28.3617,28.8618,52000.0],["2013-11-27",28.9279,29.1044,28.5161,28.7588,51000.0],["2013-11-29",29.0162,29.0162,28.3323,28.597,27900.0],["2013-12-02",28.4941,28.4941,27.9426,28.0014,84300.0],["2013-12-03",27.9352,29.1632,27.9352,28.7588,92700.0],["2013-12-04",28.5676,28.825,27.8691,27.9058,206000.0],["2013-12-05",27.8249,28.2147,27.5087,28.1485,44200.0],["2013-12-06",28.2808,29.1926,28.1338,28.5823,43900.0],["2013-12-09",28.7,28.8838,28.3764,28.7147,60000.0],["2013-12-10",28.5897,28.6853,28.3397,28.4647,74400.0],["2013-12-11",28.4206,28.6044,27.9646,28.4794,48400.0],["2013-12-12",28.472,28.8323,28.1999,28.7073,91400.0],["2013-12-13",28.7147,28.825,28.2955,28.6117,122600.0],["2013-12-16",28.6338,28.9647,28.3838,28.825,50200.0],["2013-12-17",28.7735,28.8985,28.472,28.7294,40200.0],["2013-12-18",28.8544,28.9279,28.222,28.8323,78700.0],["2013-12-19",28.7147,28.9059,28.472,28.5455,55400.0],["2013-12-20",28.6853,29.1265,28.325,28.7588,218400.0],["2013-12-23",28.9279,29.1118,28.8691,29.0309,59300.0],["2013-12-24",28.9867,29.1559,28.8323,28.8838,52600.0],["2013-12-26",29.0456,29.3029,28.7956,29.1706,65600.0],["2013-12-27",29.2882,29.3912,28.7,29.2662,44700.0],["2013-12-30",29.1706,29.4132,29.0309,29.2073,32700.0],["2013-12-31",29.2882,29.4132,28.722,29.2662,49400.0],["2014-01-02",29.0897,29.3029,28.2588,28.3691,60700.0],["2014-01-03",28.3617,28.5088,27.9573,28.3838,61300.0],["2014-01-06",28.4352,28.4352,27.869,28.2808,60300.0],["2014-01-07",28.3176,28.8029,28.1852,28.5529,47600.0],["2014-01-08",28.4499,28.7073,26.2219,28.2588,71600.0],["2014-01-09",28.3764,28.3764,27.5896,28.0014,36900.0],["2014-01-10",28.0529,28.5308,27.5234,28.0529,150200.0],["2014-01-13",27.994,28.1264,27.5381,27.7661,48900.0],["2014-01-14",27.9205,28.2147,27.9205,28.1779,30300.0],["2014-01-15",28.2593,28.4887,27.6081,28.0521,41700.0],["2014-01-16",28.0003,28.2001,27.5045,27.6747,51800.0],["2014-01-17",27.6895,28.0595,27.3417,27.8005,64800.0],["2014-01-21",27.9485,28.2889,27.7117,28.2667,42000.0],["2014-01-22",28.2667,28.8513,28.2001,28.7033,33600.0],["2014-01-23",28.5923,28.8586,28.2889,28.7847,53800.0],["2014-01-24",28.5035,28.5035,27.8005,28.0077,42600.0],["2014-01-27",28.0077,28.2149,27.6377,27.9041,42900.0],["2014-01-28",27.8597,27.8597,27.3713,27.6081,68500.0],["2014-01-29",27.2603,27.6821,27.0309,27.1493,39100.0],["2014-01-30",27.4009,27.9559,24.626,27.5415,58100.0],["2014-01-31",26.9939,29.569,26.9126,27.0975,65200.0],["2014-02-03",26.9791,27.1715,25.551,26.2984,76000.0],["2014-02-04",26.3724,27.2825,26.18,26.2392,46500.0],["2014-02-05",26.1652,26.3354,25.662,25.958,54000.0],["2014-02-06",26.106,26.8312,25.699,26.0246,54000.0],["2014-02-07",26.0764,26.18,25.4918,26.0764,39800.0],["2014-02-10",26.0246,26.328,25.3364,26.2022,59700.0],["2014-02-11",26.1726,26.7202,25.9506,26.5352,27300.0],["2014-02-12",26.476,26.9791,26.2318,26.4982,51400.0],["2014-02-13",26.2984,27.1715,26.2984,27.1567,21500.0],["2014-02-14",27.1715,27.3713,26.7942,27.1345,38400.0],["2014-02-18",27.3195,27.7413,27.0605,27.3121,39900.0],["2014-02-19",27.1345,27.7857,26.7128,26.7498,30600.0],["2014-02-20",26.8607,27.6747,26.5722,27.0383,36300.0],["2014-02-21",27.1789,27.2307,26.5574,26.8386,55000.0],["2014-02-24",26.8015,27.1493,26.4094,26.8311,57600.0],["2014-02-25",26.8459,26.9199,26.5426,26.6832,31700.0],["2014-02-26",26.8015,26.9569,26.476,26.6018,32700.0],["2014-02-27",26.402,26.9718,25.7656,26.698,33300.0],["2014-02-28",26.5204,26.698,23.6197,23.9527,475300.0],["2014-03-03",23.6345,24.2487,22.6651,24.1525,123100.0],["2014-03-04",24.5077,25.8766,24.5077,24.996,156500.0],["2014-03-05",25.0626,25.2772,24.5965,24.8998,73400.0],["2014-03-06",24.885,25.1588,24.5077,25.107,65100.0],["2014-03-07",25.3142,25.4622,25.1588,25.2698,32000.0],["2014-03-10",25.1366,25.5362,24.6335,25.44,83000.0],["2014-03-11",25.3956,25.7582,24.6408,24.9886,62800.0],["2014-03-12",24.7667,25.3068,24.7667,25.2106,73300.0],["2014-03-13",25.3438,25.3438,24.2561,24.3671,63200.0],["2014-03-14",24.1821,24.848,24.1451,24.2857,51300.0],["2014-03-17",24.5447,25.4844,24.5447,25.218,114000.0],["2014-03-18",25.218,25.6028,24.7814,24.9516,87400.0],["2014-03-19",24.9738,25.2032,24.8703,25.0108,47800.0],["2014-03-20",24.922,25.5658,24.7297,25.3142,52600.0],["2014-03-21",25.3068,25.6102,25.2254,25.4696,274800.0],["2014-03-24",25.4474,25.6694,24.7962,25.0996,96300.0],["2014-03-25",25.2476,25.4252,24.7,25.1366,45800.0],["2014-03-26",25.403,25.403,24.7444,24.7888,65400.0],["2014-03-27",24.774,24.9886,24.7222,24.8776,67100.0],["2014-03-28",24.8184,25.5806,24.8184,25.033,80900.0],["2014-03-31",25.1366,25.9876,25.1366,25.8692,78200.0],["2014-04-01",25.8396,26.3206,25.7286,26.2688,69200.0],["2014-04-02",26.254,26.4168,26.0912,26.2688,65600.0],["2014-04-03",26.2762,26.3502,26.0542,26.18,54900.0],["2014-04-04",26.4316,26.4538,25.366,25.5806,87300.0],["2014-04-07",25.3808,25.9728,24.1673,24.9886,115700.0],["2014-04-08",25.0848,25.7286,24.6556,25.1958,68300.0],["2014-04-09",25.3734,25.4252,25.0256,25.366,46600.0],["2014-04-10",25.255,25.4992,24.2487,24.2635,99700.0],["2014-04-11",24.0045,24.4633,23.6863,23.9305,80900.0],["2014-04-14",24.2399,24.4711,23.9118,24.3219,67600.0],["2014-04-15",24.4189,24.4189,23.6285,24.1952,35600.0],["2014-04-16",24.4189,24.9333,23.9939,24.4114,44500.0],["2014-04-17",24.3518,24.9184,24.3443,24.7842,42700.0],["2014-04-21",24.732,25.0899,24.4412,24.911,45900.0],["2014-04-22",24.8662,25.239,24.5829,24.911,56200.0],["2014-04-23",24.8364,25.0825,24.4636,24.5158,71200.0],["2014-04-24",24.5904,24.7096,24.2921,24.4114,65900.0],["2014-04-25",24.2175,24.3368,23.554,23.7702,71200.0],["2014-04-28",23.8,23.9864,23.0618,23.5167,56300.0],["2014-04-29",23.7329,23.8895,22.9351,23.1364,42600.0],["2014-04-30",22.9873,23.7329,22.6145,23.5465,81700.0],["2014-05-01",23.2557,24.1057,21.6377,22.9425,201300.0],["2014-05-02",22.9127,23.6882,22.8978,23.4346,84800.0],["2014-05-05",23.1662,23.2632,22.6965,23.0991,87200.0],["2014-05-06",22.9649,23.0544,22.5101,22.5623,65000.0],["2014-05-07",22.5175,22.95,22.2491,22.8754,85500.0],["2014-05-08",23.3228,25.5969,23.3228,25.2316,208700.0],["2014-05-09",25.0452,25.9325,24.7395,25.8057,90000.0],["2014-05-12",25.8057,26.5364,25.5969,26.2903,66900.0],["2014-05-13",26.2307,26.2307,25.0899,25.0974,95200.0],["2014-05-14",25.1272,25.2241,24.5009,24.8439,82400.0],["2014-05-15",24.6276,24.7768,24.0311,24.4636,48800.0],["2014-05-16",24.3816,24.6127,24.0908,24.5978,67100.0],["2014-05-19",24.5754,24.9259,24.3368,24.6202,44300.0],["2014-05-20",24.4785,25.0825,23.9491,24.7097,113500.0],["2014-05-21",24.9035,24.993,24.2026,24.6276,72700.0],["2014-05-22",24.7693,24.9781,24.5009,24.6947,30000.0],["2014-05-23",24.7842,25.3658,24.0982,25.239,62600.0],["2014-05-27",25.4031,26.1189,25.1868,25.2912,48400.0],["2014-05-28",25.1346,25.5224,24.911,25.3583,58900.0],["2014-05-29",25.3583,25.6939,25.0526,25.5522,36000.0],["2014-05-30",25.6566,25.7684,25.4478,25.5597,47400.0],["2014-06-02",25.6268,25.6268,25.336,25.5298,63500.0],["2014-06-03",25.4478,25.6939,25.2912,25.5,105200.0],["2014-06-04",25.336,25.7013,25.2912,25.5075,56500.0],["2014-06-05",25.6566,26.4917,25.582,26.0965,64200.0],["2014-06-06",26.3276,26.5886,26.186,26.2903,63200.0],["2014-06-09",26.2456,26.775,26.0816,26.5066,50000.0],["2014-06-10",26.4544,26.4544,26.0965,26.3426,32300.0],["2014-06-11",26.089,26.2829,25.9399,26.1561,52300.0],["2014-06-12",26.1785,26.2158,25.7311,26.0219,74100.0],["2014-06-13",26.1711,26.186,25.5671,25.6939,38200.0],["2014-06-16",25.6491,25.9325,25.5298,25.6491,37900.0],["2014-06-17",25.5596,26.0592,25.3882,25.8504,41100.0],["2014-06-18",25.7535,26.0368,25.5373,25.843,31500.0],["2014-06-19",25.8654,26.6259,25.6715,26.2978,54400.0],["2014-06-20",26.4618,26.7228,26.0592,26.5811,129900.0],["2014-06-23",26.5662,26.9018,26.5662,26.6632,53300.0],["2014-06-24",26.5961,27.1776,26.5439,26.7377,92800.0],["2014-06-25",26.5215,27.0434,26.5215,27.0434,27100.0],["2014-06-26",26.9465,26.9614,26.7377,26.939,35800.0],["2014-06-27",26.8421,27.4759,26.8421,27.4535,348800.0],["2014-06-30",27.3268,27.8263,27.2298,27.4013,55000.0],["2014-07-01",27.4237,28.2737,27.4237,28.05,72600.0],["2014-07-02",27.968,28.1768,27.968,28.1097,60400.0],["2014-07-03",28.1618,28.4899,28.1096,28.4452,26200.0],["2014-07-07",28.2215,28.6316,28.0798,28.1917,92200.0],["2014-07-08",28.1171,28.2513,27.6623,27.9232,38800.0],["2014-07-09",28.0426,28.0947,27.789,27.9605,18500.0],["2014-07-10",27.4759,28.1842,27.4759,27.9605,88500.0],["2014-07-11",27.8338,28.1022,27.6548,27.9083,62300.0],["2014-07-14",28.2066,28.2588,27.8934,27.9829,53900.0],["2014-07-15",27.9942,28.1743,27.6489,28.1368,65100.0],["2014-07-16",28.2268,28.3169,27.814,28.0167,38400.0],["2014-07-17",27.9116,28.1368,27.5889,27.8215,57400.0],["2014-07-18",27.7315,28.5946,27.7315,28.5796,86100.0],["2014-07-21",28.3544,28.5195,27.9191,27.9942,69200.0],["2014-07-22",28.0617,28.3169,27.9191,28.1593,32400.0],["2014-07-23",28.1292,28.3244,28.0617,28.1968,25100.0],["2014-07-24",28.1668,28.3169,27.6039,27.6714,51000.0],["2014-07-25",27.3937,27.6414,27.1161,27.2361,37900.0],["2014-07-28",27.2662,27.3937,26.9434,27.1911,30500.0],["2014-07-29",27.1686,27.2812,26.8384,26.8684,54600.0],["2014-07-30",27.1461,27.1461,26.6057,26.7633,55100.0],["2014-07-31",26.373,26.4631,25.9227,25.9302,76900.0],["2014-08-01",26.0728,26.9359,25.3073,25.7876,77900.0],["2014-08-04",25.8927,26.1929,25.63,26.0428,63700.0],["2014-08-05",25.9903,26.7183,25.9302,26.1629,46900.0],["2014-08-06",25.9302,26.7633,25.9302,26.6507,78500.0],["2014-08-07",26.7183,26.8384,26.5157,26.8309,52900.0],["2014-08-08",26.8309,27.3712,26.7558,27.1161,38700.0],["2014-08-11",27.3337,27.7315,27.2812,27.6414,49900.0],["2014-08-12",27.5964,27.6639,27.3037,27.4538,43700.0],["2014-08-13",27.4238,27.6789,27.3712,27.6189,34900.0],["2014-08-14",27.6639,27.8666,27.6414,27.769,84700.0],["2014-08-15",28.1142,28.3094,27.6339,27.829,75100.0],["2014-08-18",28.1668,28.437,28.0617,28.2193,41400.0],["2014-08-19",28.2944,28.2944,27.2211,28.1067,29500.0],["2014-08-20",28.0392,28.5195,27.5288,27.724,38800.0],["2014-08-21",27.6714,27.9641,27.4313,27.8591,39700.0],["2014-08-22",27.9041,28.0242,27.724,27.799,20600.0],["2014-08-25",27.9041,28.2118,27.694,27.8816,42200.0],["2014-08-26",27.9566,28.0842,27.829,28.0092,29600.0],["2014-08-27",28.0167,28.0392,27.6789,27.784,31900.0],["2014-08-28",27.7465,27.7465,27.5363,27.5889,40800.0],["2014-08-29",27.5814,27.784,27.3487,27.769,34100.0],["2014-09-02",27.9416,28.2043,27.6264,27.7015,55700.0],["2014-09-03",27.754,27.8215,27.3937,27.5213,52200.0],["2014-09-04",27.6639,27.8591,27.3712,27.5213,22100.0],["2014-09-05",27.3637,27.8741,27.3187,27.724,24100.0],["2014-09-08",27.7165,27.9416,27.4988,27.709,21500.0],["2014-09-09",27.5739,27.769,27.041,27.2211,63200.0],["2014-09-10",27.3037,27.4012,27.1461,27.2737,68900.0],["2014-09-11",27.1761,27.5438,27.1686,27.3862,20800.0],["2014-09-12",27.4688,27.4688,26.966,27.2587,49000.0],["2014-09-15",27.3712,27.3787,26.996,27.2286,35200.0],["2014-09-16",27.2361,27.2812,26.9434,27.1086,28100.0],["2014-09-17",27.0335,27.4012,26.8534,27.0335,44100.0],["2014-09-18",27.071,27.2436,26.8834,27.1236,54000.0],["2014-09-19",27.1686,27.2812,26.7933,26.9209,119500.0],["2014-09-22",26.7183,27.5363,26.4331,26.7858,51300.0],["2014-09-23",26.6507,26.9584,26.328,26.4406,50100.0],["2014-09-24",26.4406,26.5907,26.1179,26.5081,28100.0],["2014-09-25",26.298,26.4781,25.9603,26.253,42100.0],["2014-09-26",26.2455,26.2455,25.9828,26.1554,42500.0],["2014-09-29",25.7801,26.1329,25.6676,25.9828,57600.0],["2014-09-30",25.9753,26.0053,25.615,25.6676,159700.0],["2014-10-01",25.6826,25.6976,25.2848,25.4499,238500.0],["2014-10-02",25.7951,25.7951,25.3073,25.4799,51100.0],["2014-10-03",25.7651,25.7951,25.4724,25.4874,40600.0],["2014-10-06",25.4874,25.8102,25.1947,25.5175,51400.0],["2014-10-07",25.3073,25.6451,25.1347,25.2998,64800.0],["2014-10-08",25.2398,25.9002,25.1422,25.7726,49000.0],["2014-10-09",25.7351,25.7351,25.3824,25.5175,122900.0],["2014-10-10",25.3448,26.1704,25.3448,25.7126,59500.0],["2014-10-13",25.6676,26.7033,25.615,26.3205,51300.0],["2014-10-14",26.5307,26.9735,26.3355,26.4556,94000.0],["2014-10-15",26.21,26.5123,25.8397,26.2931,73600.0],["2014-10-16",25.9304,26.9582,25.4467,26.7315,53100.0],["2014-10-17",27.1849,27.1849,26.4518,26.4594,52100.0],["2014-10-20",26.3385,26.5576,26.1571,26.3838,72800.0],["2014-10-21",26.4367,26.7919,26.278,26.603,60200.0],["2014-10-22",26.5501,26.7617,26.2704,26.346,37600.0],["2014-10-23",26.5123,26.8751,25.7565,26.7617,51100.0],["2014-10-24",26.8373,26.9657,26.3385,26.7692,58000.0],["2014-10-27",26.5652,26.671,26.1042,26.3763,83700.0],["2014-10-28",26.5123,27.1622,26.4443,27.0413,98500.0],["2014-10-29",27.1547,27.2907,26.8902,27.0489,55000.0],["2014-10-30",27.3285,27.3285,26.7315,27.1849,129800.0],["2014-10-31",27.8122,27.8122,27.2832,27.6081,93700.0],["2014-11-03",27.5704,27.9029,27.4116,27.8802,88800.0],["2014-11-04",28.0238,28.2052,27.8878,28.0918,43200.0],["2014-11-05",28.1901,28.636,28.1523,28.4848,47800.0],["2014-11-06",28.4319,28.568,28.2732,28.4999,44200.0],["2014-11-07",28.243,28.5755,28.0767,28.4924,35700.0],["2014-11-10",28.5151,28.636,28.0465,28.5906,57600.0],["2014-11-11",28.4924,29.0063,28.1901,28.7191,63800.0],["2014-11-12",28.7116,29.2104,28.2808,28.9005,82800.0],["2014-11-13",29.0819,29.3162,28.5377,28.6587,69500.0],["2014-11-14",28.6813,28.7191,28.3715,28.5226,75400.0],["2014-11-17",28.5377,28.5377,27.9407,27.9785,64200.0],["2014-11-18",28.054,28.1145,27.4797,27.4948,36000.0],["2014-11-19",27.5401,27.5401,26.4292,26.5652,123500.0],["2014-11-20",26.3989,26.8221,26.2553,26.807,53800.0],["2014-11-21",27.1849,27.1849,26.739,27.0035,87100.0],["2014-11-24",27.0035,27.4117,26.8448,27.3965,32400.0],["2014-11-25",27.4268,27.5326,27.1622,27.2454,35100.0],["2014-11-26",27.4646,27.5326,27.1169,27.4797,44800.0],["2014-11-28",27.3814,27.4419,26.5879,26.6483,26500.0],["2014-12-01",26.6634,27.1169,25.749,25.7716,60700.0],["2014-12-02",25.7414,26.1797,25.7414,26.0739,36800.0],["2014-12-03",26.142,26.6332,25.6734,26.5425,44400.0],["2014-12-04",26.6105,26.6105,25.9228,26.2175,35900.0],["2014-12-05",26.1798,27.0035,26.1798,26.7012,29400.0],["2014-12-08",26.5652,26.8826,25.9455,26.1268,39900.0],["2014-12-09",25.7716,26.7844,25.7112,26.7163,52200.0],["2014-12-10",26.5576,27.3361,25.9001,25.9455,62400.0],["2014-12-11",26.0059,26.7315,25.7867,25.9681,30500.0],["2014-12-12",25.628,26.0739,25.4996,25.6961,41500.0],["2014-12-15",25.9001,26.0739,25.3938,25.5449,81900.0],["2014-12-16",25.5525,26.0739,25.4844,25.5298,183200.0],["2014-12-17",25.5071,25.8774,25.1897,25.7716,116100.0],["2014-12-18",26.1193,26.9733,25.6809,26.8524,62400.0],["2014-12-19",26.7768,27.0111,26.4821,26.928,176800.0],["2014-12-22",26.8826,27.2454,26.6408,27.1547,34700.0],["2014-12-23",27.2529,27.6762,26.4745,27.5099,33800.0],["2014-12-24",27.5628,27.8046,27.3436,27.7366,20300.0],["2014-12-26",27.8575,28.0616,27.6081,27.9029,26500.0],["2014-12-29",27.9936,28.1674,27.7442,28.0314,30800.0],["2014-12-30",28.0541,28.0541,27.5175,27.6157,24600.0],["2014-12-31",27.714,28.0692,27.0942,27.1018,41800.0],["2015-01-02",27.2,27.3436,26.3989,26.8146,32600.0],["2015-01-05",26.5727,26.7844,26.142,26.3233,23200.0],["2015-01-06",26.3082,26.3082,25.4013,25.6885,38800.0],["2015-01-07",25.9001,25.9001,25.1595,25.4769,38500.0],["2015-01-08",25.6885,25.9077,25.2879,25.6432,42000.0],["2015-01-09",25.5525,25.5525,25.0688,25.1368,45000.0],["2015-01-12",25.0537,25.3106,24.6455,25.0537,85400.0],["2015-01-13",25.2804,25.6432,24.5926,25.0234,53200.0],["2015-01-14",24.7303,25.1262,24.6922,24.9359,41600.0],["2015-01-15",24.8826,24.8826,24.144,24.5171,43400.0],["2015-01-16",24.4105,25.1871,24.1897,24.6085,71400.0],["2015-01-20",24.6922,24.9054,24.2582,24.5323,40800.0],["2015-01-21",24.5323,24.6846,23.946,23.9917,52000.0],["2015-01-22",24.2049,24.4409,23.7252,24.38,76200.0],["2015-01-23",24.4562,25.6363,24.3344,24.814,110500.0],["2015-01-26",24.677,24.913,24.4486,24.5628,84100.0],["2015-01-27",24.3724,24.677,24.1288,24.1669,55800.0],["2015-01-28",24.342,24.342,23.5653,23.573,48900.0],["2015-01-29",23.5501,23.9308,23.2684,23.9004,170200.0],["2015-01-30",23.6491,24.1364,23.0476,23.1313,65400.0],["2015-02-02",23.2532,23.3141,22.8268,23.2227,59800.0],["2015-02-03",23.3826,23.9156,23.2303,23.5806,73800.0],["2015-02-04",23.4131,23.6263,23.2608,23.3522,66000.0],["2015-02-05",23.4131,23.8166,23.4131,23.6491,90200.0],["2015-02-06",23.5958,24.0831,23.5501,24.0222,112600.0],["2015-02-09",23.9537,24.3267,23.8927,24.1745,106600.0],["2015-02-10",24.2658,24.4105,24.0146,24.2734,37900.0],["2015-02-11",24.1592,24.5475,24.0602,24.2049,36300.0],["2015-02-12",24.2963,24.4333,24.1669,24.3953,50100.0],["2015-02-13",24.4714,24.9739,24.4105,24.8445,40700.0],["2015-02-17",24.8826,24.9511,24.3496,24.578,38700.0],["2015-02-18",24.4638,24.6161,24.3267,24.4257,40600.0],["2015-02-19",24.342,24.6085,24.144,24.3039,46300.0],["2015-02-20",24.3648,24.4562,23.9613,24.0983,164200.0],["2015-02-23",23.946,24.0983,23.6872,24.045,63600.0],["2015-02-24",24.0983,24.3344,23.9461,24.1288,23700.0],["2015-02-25",24.1288,24.243,23.9384,24.045,26000.0],["2015-02-26",23.9917,24.3267,23.9004,24.2887,44200.0],["2015-02-27",24.3267,25.0805,23.9993,24.3572,103700.0],["2015-03-02",24.2506,25.012,24.1897,24.3572,185700.0],["2015-03-03",24.3039,24.6922,24.0907,24.5323,49100.0],["2015-03-04",24.4866,24.5247,23.6643,23.7329,38000.0],["2015-03-05",23.6491,23.6567,23.2303,23.5653,92400.0],["2015-03-06",23.3521,23.5501,23.0095,23.1085,69300.0],["2015-03-09",23.2227,23.8471,23.2151,23.7785,43100.0],["2015-03-10",23.5197,23.7557,23.2151,23.5577,55900.0],["2015-03-11",23.5121,23.8318,23.5121,23.71,47200.0],["2015-03-12",23.9232,24.4333,23.7481,24.4333,44400.0],["2015-03-13",24.479,24.479,23.946,24.0831,62000.0],["2015-03-16",24.2887,24.4029,22.9562,23.2227,157400.0],["2015-03-17",23.1313,23.6719,23.04,23.5273,63200.0],["2015-03-18",23.4054,23.5958,22.9638,23.4359,90400.0],["2015-03-19",23.4283,23.5501,22.8801,23.0171,123300.0],["2015-03-20",23.1542,24.479,22.941,24.2887,604300.0],["2015-03-23",24.3039,24.9892,24.2963,24.7379,70300.0],["2015-03-24",24.8293,25.4003,24.38,25.2024,46600.0],["2015-03-25",25.1338,25.4232,25.0044,25.0653,156600.0],["2015-03-26",24.9815,25.0958,24.7531,24.913,93900.0],["2015-03-27",24.8521,25.0805,24.8521,25.0501,87400.0],["2015-03-30",25.0501,25.2785,25.012,25.0805,64000.0],["2015-03-31",25.012,25.1262,24.8749,25.0577,77300.0],["2015-04-01",24.9815,25.3013,24.8749,25.1414,59200.0],["2015-04-02",25.0882,25.3242,24.913,25.0425,48500.0],["2015-04-06",24.8369,25.2937,24.8369,25.0653,109000.0],["2015-04-07",25.0272,25.4917,24.8749,25.2404,94900.0],["2015-04-08",25.2176,25.781,25.1338,25.5831,76000.0],["2015-04-09",25.6668,25.9866,25.3318,25.9485,97200.0],["2015-04-10",26.1313,26.3521,25.7506,26.0551,50000.0],["2015-04-13",26.1541,26.2607,25.979,26.1237,63700.0],["2015-04-14",26.2003,26.7833,25.9166,26.5608,214800.0],["2015-04-15",26.7603,26.8446,26.2847,26.3154,67700.0],["2015-04-16",26.3461,26.5992,26.185,26.4304,125700.0],["2015-04-17",26.2234,26.2234,25.6865,25.8552,343600.0],["2015-04-20",26.0546,26.7909,25.8322,26.2464,142100.0],["2015-04-21",26.4074,26.4688,25.9702,26.139,142100.0],["2015-04-22",26.116,26.116,25.6174,25.7095,69300.0],["2015-04-23",25.7095,26.0546,25.4103,25.6865,113500.0],["2015-04-24",25.8092,25.8552,25.28,25.5254,73800.0],["2015-04-27",25.4717,25.9089,25.3183,25.6328,57300.0],["2015-04-28",25.7248,26.5148,25.6098,26.4304,54900.0],["2015-04-29",26.3844,26.3844,25.6328,25.6711,23700.0],["2015-04-30",25.441,26.1467,25.2953,25.395,123100.0],["2015-05-01",25.2416,26.3921,23.9377,24.9271,142000.0],["2015-05-04",24.9885,25.0269,24.3979,24.6971,155000.0],["2015-05-05",24.5743,24.9195,24.3749,24.7354,159100.0],["2015-05-06",24.9425,25.0038,24.6664,24.8044,132400.0],["2015-05-07",24.7354,24.9578,24.3289,24.7277,46600.0],["2015-05-08",25.0115,25.1036,24.536,24.5897,34400.0],["2015-05-11",24.5973,24.6664,24.2752,24.3289,59700.0],["2015-05-12",24.2445,24.2522,23.6616,24.1448,63200.0],["2015-05-13",24.2062,24.2675,23.861,23.9531,57800.0],["2015-05-14",24.1218,24.2445,23.9761,24.0604,58200.0],["2015-05-15",24.0911,24.0911,23.815,23.907,60200.0],["2015-05-18",24.0068,24.2905,23.6539,24.1602,47300.0],["2015-05-19",24.2369,24.2369,23.7,23.9224,28500.0],["2015-05-20",24.0604,24.0604,23.769,23.907,20100.0],["2015-05-21",23.8227,23.9837,23.5005,23.9377,42500.0],["2015-05-22",23.9761,24.0835,23.3932,23.7306,59300.0],["2015-05-26",23.7383,23.7383,23.117,23.5159,52100.0],["2015-05-27",23.5159,23.9224,23.4085,23.8227,28600.0],["2015-05-28",23.6923,23.7076,23.3472,23.4775,33700.0],["2015-05-29",23.4315,23.4852,23.1247,23.3471,56700.0],["2015-06-01",23.5696,23.6693,23.0864,23.2321,55400.0],["2015-06-02",23.1938,23.792,23.1938,23.4315,34500.0],["2015-06-03",23.723,23.9991,23.4008,23.884,36500.0],["2015-06-04",23.7076,23.8457,23.3165,23.5849,42900.0],["2015-06-05",23.4699,23.838,23.3625,23.7843,50000.0],["2015-06-08",23.6386,23.9684,23.6386,23.7306,39900.0],["2015-06-09",23.6539,24.2829,23.5082,24.1525,58400.0],["2015-06-10",24.1832,24.513,24.0451,24.0604,63800.0],["2015-06-11",23.9991,24.1525,23.8534,24.0604,33800.0],["2015-06-12",24.0988,24.3903,23.9761,24.2829,39700.0],["2015-06-15",24.2139,24.467,23.769,24.2522,55700.0],["2015-06-16",24.2982,24.4593,23.9147,24.2522,52700.0],["2015-06-17",24.2062,24.2752,23.9684,24.1755,56600.0],["2015-06-18",24.2292,24.6664,24.1448,24.4746,59600.0],["2015-06-19",24.3979,24.513,24.2445,24.3289,90600.0],["2015-06-22",24.4056,24.5437,23.9454,23.9914,72900.0],["2015-06-23",24.0144,24.3366,23.8917,24.0221,62500.0],["2015-06-24",23.884,24.1218,23.8227,24.0068,44200.0],["2015-06-25",24.1602,24.1602,23.723,23.8304,50700.0],["2015-06-26",23.7613,24.0144,23.6923,23.9301,339100.0],["2015-06-29",23.7767,23.8994,23.1477,23.2168,118800.0],["2015-06-30",23.4162,23.5466,23.1784,23.3395,54500.0],["2015-07-01",23.4315,23.5159,23.1094,23.2014,71100.0],["2015-07-02",23.2014,23.2014,22.7259,22.7566,51900.0],["2015-07-06",22.6569,22.7489,22.5648,22.6569,67800.0],["2015-07-07",22.6185,22.6645,22.12,22.3424,63700.0],["2015-07-08",22.2427,22.3961,21.8975,22.0356,102600.0],["2015-07-09",22.304,22.3731,21.9436,21.9512,65100.0],["2015-07-10",22.1046,22.3731,21.8975,21.9359,94900.0],["2015-07-13",22.0433,22.2504,22.0126,22.097,70300.0],["2015-07-14",22.097,22.3041,22.0893,22.189,53700.0],["2015-07-15",22.2122,22.2741,21.9956,22.1813,48400.0],["2015-07-16",22.3437,22.6609,22.3283,22.6223,150500.0],["2015-07-17",22.7074,22.7074,22.4211,22.5758,125600.0],["2015-07-20",22.6609,22.6609,22.4366,22.4443,60300.0],["2015-07-21",22.3902,22.6068,22.2122,22.4211,131000.0],["2015-07-22",22.4211,22.5836,22.1967,22.3283,49300.0],["2015-07-23",22.305,22.3515,21.8408,21.8563,111800.0],["2015-07-24",21.8022,21.9027,21.601,21.6938,96700.0],["2015-07-27",21.6629,21.7867,21.601,21.6706,95900.0],["2015-07-28",21.7016,21.7325,21.4695,21.601,138200.0],["2015-07-29",21.5004,21.7403,21.3844,21.4076,237400.0],["2015-07-30",21.2993,21.6165,20.9202,21.1136,295900.0],["2015-07-31",20.3399,20.5488,18.1659,19.6204,378400.0],["2015-08-03",19.69,19.984,18.6069,18.661,146200.0],["2015-08-04",18.7384,19.4579,18.4135,19.0092,324300.0],["2015-08-05",19.1562,19.3806,18.9783,19.1871,128000.0],["2015-08-06",19.2645,19.3264,18.9396,19.2413,96300.0],["2015-08-07",19.1098,19.2722,18.8158,18.9782,54700.0],["2015-08-10",19.0634,19.5585,19.0324,19.3806,191100.0],["2015-08-11",19.28,19.6513,19.1717,19.6127,93100.0],["2015-08-12",19.5121,20.0072,19.427,19.8989,150700.0],["2015-08-13",19.837,19.9376,19.5972,19.8448,101100.0],["2015-08-14",19.7597,20.309,19.7597,20.2239,96100.0],["2015-08-17",20.1388,20.3012,19.9995,20.2548,76000.0],["2015-08-18",20.1929,20.2857,19.7983,19.8448,200300.0],["2015-08-19",19.7751,19.7751,19.3264,19.5121,104500.0],["2015-08-20",19.3651,19.3651,19.1717,19.3032,89000.0],["2015-08-21",18.986,19.28,18.9318,19.133,155200.0],["2015-08-24",18.5759,19.4425,18.5759,18.8622,142500.0],["2015-08-25",19.4192,19.4192,18.5372,18.5372,145100.0],["2015-08-26",18.8931,18.8931,18.4444,18.7461,177800.0],["2015-08-27",18.8235,19.249,18.4599,19.2413,196100.0],["2015-08-28",19.1562,19.9221,19.1175,19.69,117200.0],["2015-08-31",19.5972,19.8912,19.4966,19.8448,81400.0],["2015-09-01",19.5895,19.7287,19.4502,19.5662,158700.0],["2015-09-02",19.6436,19.8061,19.5817,19.7287,140500.0],["2015-09-03",19.721,20.0691,19.6668,19.8138,102800.0],["2015-09-04",19.6436,20.0072,19.4889,19.9453,79600.0],["2015-09-08",20.1929,20.4405,20.0382,20.2006,88500.0],["2015-09-09",20.3631,20.4637,20.0769,20.1155,111800.0],["2015-09-10",20.0923,20.1852,19.7983,19.8912,79200.0],["2015-09-11",19.7597,20.2548,19.7519,20.0923,77000.0],["2015-09-14",20.1465,20.1465,19.7983,20.0227,82900.0],["2015-09-15",20.0846,20.6958,20.0846,20.5488,76900.0],["2015-09-16",20.5875,20.9511,20.5875,20.6803,96100.0],["2015-09-17",20.6881,21.1213,20.5643,20.7809,112500.0],["2015-09-18",20.4946,20.8196,20.2703,20.5333,191100.0],["2015-09-21",20.6881,20.8351,20.5256,20.7422,103700.0],["2015-09-22",20.5411,20.6107,20.2703,20.5256,98100.0],["2015-09-23",20.6107,20.6881,20.1388,20.3012,107800.0],["2015-09-24",20.1697,20.8119,20.131,20.7422,107300.0],["2015-09-25",20.8815,20.8815,20.2703,20.2703,129300.0],["2015-09-28",20.1774,20.6262,19.9221,20.3786,111100.0],["2015-09-29",20.4482,20.6803,20.2471,20.4869,74800.0],["2015-09-30",20.6571,20.75,20.4173,20.6494,115500.0],["2015-10-01",20.7267,20.7267,20.0769,20.1078,108600.0],["2015-10-02",20.0304,20.0304,19.4347,19.9221,137800.0],["2015-10-05",20.0614,20.9975,19.6281,20.9047,122100.0],["2015-10-06",20.9124,20.9511,20.0304,20.75,127600.0],["2015-10-07",20.8815,21.2606,20.8196,21.1368,153200.0],["2015-10-08",21.1059,21.8331,20.9821,21.6938,110100.0],["2015-10-09",21.748,21.748,21.5855,21.6397,74500.0],["2015-10-12",21.6629,21.7093,21.5082,21.6552,85200.0],["2015-10-13",21.5314,21.717,21.3766,21.5004,109700.0],["2015-10-14",21.4536,21.6253,21.196,21.274,90200.0],["2015-10-15",21.274,21.6644,21.2428,21.5629,110300.0],["2015-10-16",21.6488,21.7893,21.3755,21.641,109400.0],["2015-10-19",21.6566,21.7971,21.5473,21.5707,97200.0],["2015-10-20",21.5629,21.8049,21.5082,21.5785,226400.0],["2015-10-21",21.6566,21.7659,21.1491,21.2272,151600.0],["2015-10-22",21.3521,22.0703,21.3521,21.8986,166000.0],["2015-10-23",22.0938,22.164,21.8595,22.0703,109900.0],["2015-10-26",22.1016,22.1016,21.8127,21.8595,65000.0],["2015-10-27",21.7737,21.7737,21.0554,21.1725,104300.0],["2015-10-28",21.2584,22.4373,21.0554,22.4373,163500.0],["2015-10-29",22.4138,22.6949,22.4138,22.5622,101000.0],["2015-10-30",23.7957,24.6466,22.7339,23.46,374600.0],["2015-11-02",23.4444,23.7957,23.2882,23.5302,133900.0],["2015-11-03",23.4287,23.6864,22.7573,22.9213,146400.0],["2015-11-04",22.5075,23.1321,22.2733,22.6559,116800.0],["2015-11-05",22.609,22.8823,22.3982,22.7183,80000.0],["2015-11-06",22.6168,22.9603,22.2499,22.8432,86600.0],["2015-11-09",22.7964,23.1711,22.3358,22.4685,75200.0],["2015-11-10",22.4216,22.5309,22.0469,22.1172,105600.0],["2015-11-11",22.1874,22.406,21.9376,22.0625,80000.0],["2015-11-12",21.8986,22.0391,21.5941,21.68,151700.0],["2015-11-13",21.5238,21.8752,21.438,21.7424,213600.0],["2015-11-16",21.7112,22.1172,21.6097,22.0703,104600.0],["2015-11-17",22.0391,22.3904,21.8595,21.9298,44800.0],["2015-11-18",21.9845,22.2187,21.6331,22.1328,59900.0],["2015-11-19",22.1484,22.2733,21.9688,22.1328,41000.0],["2015-11-20",22.1094,22.4763,22.0625,22.0859,50500.0],["2015-11-23",22.0938,22.4919,22.0235,22.3982,61000.0],["2015-11-24",22.2967,22.7652,22.2343,22.5153,77100.0],["2015-11-25",22.5544,22.9603,22.2577,22.8042,103800.0],["2015-11-27",22.8042,23.1399,22.8042,22.9213,22600.0],["2015-11-30",23.0462,23.0462,22.7027,22.7808,102900.0],["2015-12-01",22.8823,22.9291,22.57,22.57,62800.0],["2015-12-02",22.5153,22.7652,22.1406,22.367,107900.0],["2015-12-03",22.3904,22.4997,21.7737,21.9532,53400.0],["2015-12-04",21.9142,22.2109,21.7815,21.961,41100.0],["2015-12-07",21.8517,21.8517,21.0554,21.2506,102800.0],["2015-12-08",20.993,21.2506,20.6885,20.7119,41300.0],["2015-12-09",20.7197,20.8446,20.3216,20.3684,56100.0],["2015-12-10",20.3216,20.7119,19.7985,20.4075,54300.0],["2015-12-11",20.0717,20.4153,19.8453,19.9859,125200.0],["2015-12-14",20.0561,20.345,19.8219,20.1108,99000.0],["2015-12-15",20.1108,20.2825,20.0249,20.1576,64200.0],["2015-12-16",20.2357,20.4543,20.1967,20.3294,64700.0],["2015-12-17",20.345,21.1023,20.142,20.384,95900.0],["2015-12-18",20.384,20.4543,19.9546,20.181,534500.0],["2015-12-21",20.2825,20.6651,20.1186,20.5792,90700.0],["2015-12-22",20.5714,20.9617,20.2981,20.9617,127900.0],["2015-12-23",21.0242,21.1881,20.829,20.993,61700.0],["2015-12-24",20.9617,21.1101,20.8446,20.9383,22400.0],["2015-12-28",20.9071,20.993,20.2669,20.4543,64200.0],["2015-12-29",20.5324,20.5714,20.0015,20.5167,66400.0],["2015-12-30",20.5714,20.5714,20.1108,20.2591,56600.0],["2015-12-31",20.2201,20.6807,19.6502,19.6658,102500.0],["2016-01-04",19.4238,19.4238,18.7368,18.7524,109300.0],["2016-01-05",18.7446,18.8148,18.5884,18.6743,76200.0],["2016-01-06",18.362,18.8617,18.2839,18.526,122600.0],["2016-01-07",18.2215,18.3854,17.4954,17.8155,448500.0],["2016-01-08",18.8148,19.4472,18.0185,18.604,266600.0],["2016-01-11",18.526,18.6665,18.1903,18.4947,150100.0],["2016-01-12",18.7368,18.7992,18.284,18.5338,128300.0],["2016-01-13",18.589,18.7626,17.8316,18.0051,72500.0],["2016-01-14",18.1393,18.6206,17.8316,18.305,140200.0],["2016-01-15",17.8394,18.234,17.5002,18.0683,102300.0],["2016-01-19",18.2576,18.3523,17.5633,17.8,89600.0],["2016-01-20",17.5475,18.1472,16.9321,17.9262,157300.0],["2016-01-21",17.9341,18.2655,17.0662,18.0288,142000.0],["2016-01-22",18.3602,19.9224,17.3187,18.4391,130500.0],["2016-01-25",18.3207,18.4628,17.7527,17.8079,79300.0],["2016-01-26",17.8473,20.2696,17.7132,18.2655,151200.0],["2016-01-27",18.1787,18.1787,17.366,17.6895,178400.0],["2016-01-28",17.8158,18.4233,17.6895,18.3523,192800.0],["2016-01-29",18.376,19.2912,18.376,19.2597,187000.0],["2016-02-01",19.0861,19.7567,18.7784,19.4254,176800.0],["2016-02-02",19.0782,19.5753,18.9835,19.1492,270000.0],["2016-02-03",19.378,19.7094,18.9677,19.2202,128400.0],["2016-02-04",19.2518,19.6621,19.2518,19.5358,116800.0],["2016-02-05",19.4253,19.9619,19.165,19.7567,189300.0],["2016-02-08",19.4806,20.096,19.2833,19.9461,124900.0],["2016-02-09",19.7804,20.0329,19.6463,19.8514,179300.0],["2016-02-10",20.025,20.2459,19.7962,19.9224,87800.0],["2016-02-11",19.5989,19.9698,19.2912,19.7409,200100.0],["2016-02-12",19.9145,20.2144,19.7252,20.0487,58700.0],["2016-02-16",20.1907,20.3248,19.9066,19.9698,267800.0],["2016-02-17",20.1828,20.8061,19.9698,20.7272,233400.0],["2016-02-18",20.7667,20.9639,20.3722,20.5221,83600.0],["2016-02-19",20.4274,20.7193,20.3485,20.4511,105400.0],["2016-02-22",20.5694,20.8692,20.4905,20.5615,98300.0],["2016-02-23",20.6483,21.0902,20.5457,20.7272,127000.0],["2016-02-24",20.5221,20.9087,20.3879,20.7824,67300.0],["2016-02-25",20.743,20.9087,20.5694,20.8771,57000.0],["2016-02-26",20.8771,20.9955,19.2597,19.4332,177500.0],["2016-02-29",19.4411,20.0802,18.9756,19.4096,288700.0],["2016-03-01",19.5832,19.8277,19.449,19.591,252000.0],["2016-03-02",19.6068,19.9461,18.873,19.6147,131100.0],["2016-03-03",19.6778,19.9461,19.5832,19.6699,128500.0],["2016-03-04",19.7331,20.025,19.4885,19.8277,97400.0],["2016-03-07",19.7015,19.954,19.5437,19.7488,189700.0],["2016-03-08",19.6699,20.1591,19.5437,19.9145,90700.0],["2016-03-09",19.9934,20.3011,19.8988,20.1039,71200.0],["2016-03-10",19.8277,20.4511,19.6068,19.7488,60000.0],["2016-03-11",19.8751,20.1434,19.7883,20.1434,188400.0],["2016-03-14",20.0802,20.2696,19.378,19.6147,147600.0],["2016-03-15",20.885,20.885,19.52,19.6857,85600.0],["2016-03-16",19.5516,19.6305,19.0151,19.1097,130000.0],["2016-03-17",19.1571,19.6068,18.731,19.449,157400.0],["2016-03-18",19.5753,19.9934,19.4727,19.9145,643400.0],["2016-03-21",20.0013,20.1749,19.7962,19.9777,161200.0],["2016-03-22",19.8277,19.9698,19.6305,19.8277,75400.0],["2016-03-23",19.7567,19.7567,19.2675,19.2991,85000.0],["2016-03-24",19.1886,19.2044,18.8099,19.1413,108500.0],["2016-03-28",19.1255,19.5043,18.9046,19.2912,107200.0],["2016-03-29",19.307,20.025,18.9441,19.9224,112200.0],["2016-03-30",19.954,20.3169,19.954,20.0013,124900.0],["2016-03-31",19.954,19.9934,19.7646,19.7883,80000.0],["2016-04-01",19.5753,19.9303,19.4648,19.5595,244200.0],["2016-04-04",19.5989,20.3011,19.307,19.4411,131900.0],["2016-04-05",19.2912,19.2912,18.9756,18.9914,87600.0],["2016-04-06",19.0861,19.1176,18.6837,18.9677,107400.0],["2016-04-07",18.8888,18.8888,17.6738,18.6679,198000.0],["2016-04-08",18.8573,19.094,18.4785,18.589,74700.0],["2016-04-11",18.6837,18.8967,18.4154,18.4233,78100.0],["2016-04-12",18.4233,18.66,18.3128,18.4628,67600.0],["2016-04-13",18.5625,18.9773,18.4747,18.9374,59900.0],["2016-04-14",18.8895,19.2166,18.7539,19.1687,79600.0],["2016-04-15",19.1847,19.5835,18.9853,19.4958,92400.0],["2016-04-18",19.3602,19.4958,19.1767,19.2086,82600.0],["2016-04-19",19.3522,19.408,19.2246,19.3442,49700.0],["2016-04-20",19.4001,19.5197,19.0411,19.3921,69000.0],["2016-04-21",19.3921,19.775,19.2325,19.6075,175100.0],["2016-04-22",19.5835,19.8228,19.5756,19.767,50400.0],["2016-04-25",19.6633,20.0063,19.408,19.4798,51800.0],["2016-04-26",19.5117,19.8308,19.3442,19.8308,106700.0],["2016-04-27",19.775,19.8388,19.3522,19.6314,101400.0],["2016-04-28",19.5915,19.9186,19.2166,19.6394,135200.0],["2016-04-29",19.5117,19.6314,19.3602,19.4479,78200.0],["2016-05-02",19.4479,19.6234,19.2724,19.5197,110500.0],["2016-05-03",19.3203,19.9345,19.1448,19.5117,69800.0],["2016-05-04",19.7112,20.7721,19.1448,20.7322,190800.0],["2016-05-05",20.8758,21.1071,20.6445,20.8997,97000.0],["2016-05-06",20.7721,20.8598,20.3254,20.8519,83800.0],["2016-05-09",20.828,20.9795,20.7003,20.7482,89700.0],["2016-05-10",20.7721,21.1151,20.3653,20.9237,73000.0],["2016-05-11",20.9556,21.1789,20.7482,21.0114,86300.0],["2016-05-12",21.2427,21.4182,21.1311,21.3385,146200.0],["2016-05-13",21.2268,21.4741,21.139,21.2906,103200.0],["2016-05-16",21.3704,21.6895,21.2188,21.4422,83100.0],["2016-05-17",21.3544,21.6017,21.2268,21.3704,165300.0],["2016-05-18",21.3624,21.6017,21.2826,21.4661,83200.0],["2016-05-19",21.3305,21.7772,21.3305,21.6097,92600.0],["2016-05-20",21.7373,22.0245,21.4422,21.8969,88600.0],["2016-05-23",21.8809,22.0724,21.7134,21.8011,93200.0],["2016-05-24",21.857,22.3515,21.857,22.3276,57600.0],["2016-05-25",22.4313,22.4951,22.0564,22.3755,33400.0],["2016-05-26",22.4712,22.8142,22.4154,22.4951,54800.0],["2016-05-27",22.559,22.8541,22.543,22.6627,63700.0],["2016-05-31",22.6228,23.0216,22.4393,22.7584,120000.0],["2016-06-01",22.7584,22.9259,22.4552,22.9179,56300.0],["2016-06-02",22.7903,23.0136,22.6706,22.7424,53500.0],["2016-06-03",22.7344,22.9897,22.6706,22.6946,92800.0],["2016-06-06",22.8062,23.58,22.7344,23.5242,96600.0],["2016-06-07",23.5321,24.4335,23.5321,24.0905,146600.0],["2016-06-08",24.1224,24.2421,24.0108,24.1384,116400.0],["2016-06-09",24.0028,24.3139,23.9071,24.1304,54600.0],["2016-06-10",23.931,24.1863,23.7714,24.0666,64200.0],["2016-06-13",24.0586,24.3777,23.8193,24.0985,100800.0],["2016-06-14",24.0267,24.2182,23.939,24.1224,61200.0],["2016-06-15",24.0905,24.0905,23.7954,23.9549,80900.0],["2016-06-16",23.7954,24.0985,23.5082,24.0666,122000.0],["2016-06-17",24.1464,24.1464,23.2769,23.3646,237300.0],["2016-06-20",23.588,24.2261,23.588,23.9948,111600.0],["2016-06-21",24.0985,24.4256,23.7475,24.0666,62000.0],["2016-06-22",24.0267,24.0905,23.6358,23.6438,46400.0],["2016-06-23",23.8991,24.7766,23.8034,24.5612,101000.0],["2016-06-24",23.5641,24.0746,23.3247,23.4763,128000.0],["2016-06-27",23.3168,23.5321,23.0376,23.2689,140300.0],["2016-06-28",23.5321,23.7395,23.3407,23.5481,128900.0],["2016-06-29",23.7395,24.0187,23.6837,23.8752,56800.0],["2016-06-30",23.923,24.4016,23.6837,24.4016,63600.0],["2016-07-01",24.4176,24.4176,24.0666,24.2341,32600.0],["2016-07-05",24.0666,24.1863,23.8113,24.1544,71900.0],["2016-07-06",24.0985,24.4655,23.9948,24.266,124600.0],["2016-07-07",24.2581,24.6011,24.0506,24.2261,129900.0],["2016-07-08",24.4256,25.0478,24.0586,24.6649,164800.0],["2016-07-11",24.7207,25.1914,24.7048,24.9999,72200.0],["2016-07-12",25.0877,25.6062,24.9361,25.2632,107500.0],["2016-07-13",25.3074,25.4763,25.1948,25.3878,60100.0],["2016-07-14",25.5406,25.7658,25.3878,25.4119,63000.0],["2016-07-15",25.6049,25.6693,25.227,25.4602,113400.0],["2016-07-18",25.4682,25.6049,24.9938,25.235,135900.0],["2016-07-19",25.1144,25.4843,25.0179,25.1546,130700.0],["2016-07-20",25.227,25.9588,24.656,25.8864,157300.0],["2016-07-21",25.9105,26.4332,25.8221,25.8623,113000.0],["2016-07-22",25.9427,26.1759,25.8301,25.8623,40900.0],["2016-07-25",25.8944,25.9668,25.6612,25.7014,35000.0],["2016-07-26",25.7979,25.999,25.4682,25.5647,37800.0],["2016-07-27",25.7014,25.7256,25.3637,25.7175,39500.0],["2016-07-28",25.6612,25.6612,25.2189,25.5728,53000.0],["2016-07-29",25.6451,25.7979,25.2511,25.6291,68600.0],["2016-08-01",25.5567,25.7014,25.2189,25.3798,70800.0],["2016-08-02",25.3798,25.6934,24.7364,25.2109,66400.0],["2016-08-03",25.2511,25.7175,24.7525,25.2993,144700.0],["2016-08-04",25.3637,25.3798,25.0179,25.3315,66000.0],["2016-08-05",25.3315,25.4843,25.2591,25.3235,137900.0],["2016-08-08",25.2672,25.4521,25.05,25.1224,99000.0],["2016-08-09",25.1787,25.3637,24.7766,24.8329,101100.0],["2016-08-10",24.7605,25.243,24.1815,24.9857,233100.0],["2016-08-11",25.0822,25.3154,24.849,25.1465,133700.0],["2016-08-12",25.1707,25.2913,24.9455,25.1546,83900.0],["2016-08-15",25.1546,25.4923,25.1546,25.4441,78000.0],["2016-08-16",25.4119,25.9507,25.1948,25.8301,78600.0],["2016-08-17",25.8623,25.8623,25.1305,25.1546,72300.0],["2016-08-18",25.2109,25.4361,25.1546,25.3798,149800.0],["2016-08-19",25.3798,25.4119,25.2591,25.2993,56900.0],["2016-08-22",25.2913,25.4602,25.1546,25.3637,77100.0],["2016-08-23",25.5406,26.0472,25.4039,25.7416,102700.0],["2016-08-24",25.8301,25.8301,25.5165,25.5969,42800.0],["2016-08-25",25.6291,26.0151,25.5486,25.7256,103800.0],["2016-08-26",25.6371,26.0472,25.5969,25.7095,67900.0],["2016-08-29",25.8462,25.8462,25.4361,25.6049,31000.0],["2016-08-30",25.6612,25.7899,25.613,25.7497,42300.0],["2016-08-31",25.806,26.1196,25.6049,25.7095,117200.0],["2016-09-01",25.8301,25.9346,25.5326,25.9186,66800.0],["2016-09-02",26.0553,26.5458,26.0553,26.2965,61100.0],["2016-09-06",26.3448,26.5458,26.1277,26.2322,53500.0],["2016-09-07",26.1598,26.3769,25.8783,26.3126,116700.0],["2016-09-08",26.2322,26.8192,26.1437,26.2081,78600.0],["2016-09-09",25.9105,26.3367,25.7738,25.7738,76600.0],["2016-09-12",25.7095,25.999,25.613,25.6934,100000.0],["2016-09-13",25.4843,25.613,25.1626,25.2109,65800.0],["2016-09-14",25.3235,25.7095,25.1546,25.1868,90700.0],["2016-09-15",25.2672,25.7818,25.2591,25.5728,173600.0],["2016-09-16",25.5808,25.6934,25.2189,25.2591,251200.0],["2016-09-19",25.4682,25.9427,25.1546,25.4843,127400.0],["2016-09-20",25.6934,26.1116,25.2189,25.2189,110000.0],["2016-09-21",25.2993,25.5969,24.9696,25.3396,73000.0],["2016-09-22",25.5647,25.7738,25.3878,25.7014,191700.0],["2016-09-23",25.5808,25.7738,25.5004,25.5245,77700.0],["2016-09-26",25.428,25.621,25.1626,25.1707,65100.0],["2016-09-27",25.1626,25.3235,24.9616,25.1305,63300.0],["2016-09-28",25.0661,25.3798,25.0661,25.3315,58100.0],["2016-09-29",25.3235,25.4763,25.0742,25.0903,58700.0],["2016-09-30",25.1868,25.6371,25.0018,25.5004,77200.0],["2016-10-03",25.3396,25.5165,25.2833,25.4602,64500.0],["2016-10-04",25.4682,25.6451,25.3315,25.4361,65300.0],["2016-10-05",25.5486,25.7336,25.3878,25.5567,79000.0],["2016-10-06",25.5808,25.8623,25.4441,25.7577,101500.0],["2016-10-07",25.9909,26.1116,25.3074,25.5165,94300.0],["2016-10-10",25.6934,25.8462,25.4763,25.4843,67300.0],["2016-10-11",25.428,25.428,24.8812,24.9938,71800.0],["2016-10-12",25.0822,25.3074,24.841,25.235,51600.0],["2016-10-13",25.012,25.012,24.6067,24.6796,70900.0],["2016-10-14",24.7364,24.9229,24.5661,24.6229,56400.0],["2016-10-17",24.5418,24.7283,24.5256,24.6958,39800.0],["2016-10-18",24.9066,24.9066,24.5013,24.6958,66800.0],["2016-10-19",24.704,24.9634,24.4526,24.6877,93700.0],["2016-10-20",24.7121,24.9229,24.5337,24.7445,45300.0],["2016-10-21",24.5499,24.8337,24.5499,24.8094,37100.0],["2016-10-24",24.9715,25.3363,24.9715,25.3201,90300.0],["2016-10-25",25.1985,25.3688,24.3878,24.5094,100500.0],["2016-10-26",24.3959,24.6148,24.0067,24.0472,95800.0],["2016-10-27",24.0229,24.2661,23.731,24.031,124500.0],["2016-10-28",24.031,24.404,23.8851,24.331,79000.0],["2016-10-31",24.2824,24.631,24.0553,24.404,86500.0],["2016-11-01",24.331,24.4121,23.7959,24.0472,123000.0],["2016-11-02",24.6796,26.7228,24.3148,26.1066,195300.0],["2016-11-03",26.0012,26.2525,25.4985,26.066,76200.0],["2016-11-04",26.1066,26.2201,25.8228,25.8228,138200.0],["2016-11-07",26.0255,26.9254,26.0012,26.6741,190700.0],["2016-11-08",26.6903,29.2767,26.5039,29.1875,259900.0],["2016-11-09",28.8226,29.8037,28.4335,29.7307,157300.0],["2016-11-10",29.9982,30.2009,29.1794,29.3902,192900.0],["2016-11-11",29.601,29.6739,29.0902,29.6415,177500.0],["2016-11-14",29.8523,29.9982,29.4956,29.7712,126100.0],["2016-11-15",29.6902,29.9253,29.228,29.3415,123800.0],["2016-11-16",29.2604,29.3091,29.0253,29.1956,113600.0],["2016-11-17",29.2523,29.2929,26.8038,28.9848,75100.0],["2016-11-18",29.0983,29.2604,28.8713,29.2118,139000.0],["2016-11-21",29.1632,29.601,28.9929,29.4712,68400.0],["2016-11-22",29.4713,30.128,29.301,29.9901,153500.0],["2016-11-23",29.9982,30.0874,29.7631,29.8766,63600.0],["2016-11-25",29.9982,30.0793,29.8766,29.9982,49100.0],["2016-11-28",29.7956,30.0388,29.6739,29.9334,56700.0],["2016-11-29",29.9901,30.1928,29.8118,29.9091,74900.0],["2016-11-30",30.0712,30.3226,29.8766,29.9334,144600.0],["2016-12-01",30.0874,30.1685,28.1254,28.7659,325200.0],["2016-12-02",28.4254,29.6334,28.4254,29.5929,105100.0],["2016-12-05",29.7145,30.1928,29.5766,30.1442,95500.0],["2016-12-06",30.1928,30.7604,29.7226,30.655,100300.0],["2016-12-07",30.4523,30.9793,30.4523,30.7441,93600.0],["2016-12-08",30.7441,31.2063,30.6387,31.1901,105000.0],["2016-12-09",31.2144,31.5954,31.182,31.5711,131900.0],["2016-12-12",31.6198,31.7819,31.4171,31.6846,107900.0],["2016-12-13",31.8144,31.9846,31.2225,31.2793,63200.0],["2016-12-14",31.0928,31.5468,31.0928,31.4738,80900.0],["2016-12-15",31.5063,31.9846,31.3846,31.709,142200.0],["2016-12-16",31.8792,32.0252,31.2387,31.2468,294500.0],["2016-12-19",31.2955,31.8225,31.2225,31.6684,54300.0],["2016-12-20",31.6279,32.2197,31.6279,32.0819,51800.0],["2016-12-21",32.0738,32.317,31.6684,32.236,61000.0],["2016-12-22",32.2927,32.3008,31.4657,31.6117,50200.0],["2016-12-23",31.2793,31.7333,31.0198,31.6441,27800.0],["2016-12-27",31.6117,32.0414,31.5063,31.6684,32400.0],["2016-12-28",31.6927,31.7657,31.3847,31.5955,38800.0],["2016-12-29",31.709,31.9279,31.4252,31.7008,38800.0],["2016-12-30",31.8224,31.8224,31.4414,31.7738,43500.0],["2017-01-03",31.8792,31.9765,30.7198,30.882,129700.0],["2017-01-04",31.0441,31.3198,30.6874,30.9306,89800.0],["2017-01-05",30.9549,31.409,30.6063,31.1901,70700.0],["2017-01-06",31.3522,31.3522,30.3306,30.3793,68700.0],["2017-01-09",30.2009,30.3874,29.755,29.7955,155200.0],["2017-01-10",29.9658,31.2711,29.8037,31.1495,147100.0],["2017-01-11",31.2793,31.2793,30.5334,31.1009,65400.0],["2017-01-12",30.9907,30.9907,30.2235,30.6234,47600.0],["2017-01-13",30.7703,31.1866,30.6724,31.105,62400.0],["2017-01-17",31.0886,31.1131,30.5826,30.5908,56800.0],["2017-01-18",30.5255,31.1213,30.3459,31.007,70400.0],["2017-01-19",30.9499,31.0805,30.248,30.3867,35800.0],["2017-01-20",30.3867,30.9662,30.3867,30.754,52100.0],["2017-01-23",30.7785,31.0152,30.5989,30.7622,55900.0],["2017-01-24",30.803,31.6192,30.6969,31.4396,87600.0],["2017-01-25",31.6763,32.0762,31.6763,31.8803,42400.0],["2017-01-26",32.0354,32.2313,31.9048,32.0273,51300.0],["2017-01-27",32.2313,32.2313,31.5947,32.0599,45400.0],["2017-01-30",31.9864,31.9864,31.2519,31.2519,45100.0],["2017-01-31",31.1866,31.3988,30.8846,31.2437,74400.0],["2017-02-01",31.407,31.7498,31.0397,31.3662,57700.0],["2017-02-02",31.358,31.5375,31.0478,31.3988,53100.0],["2017-02-03",31.562,31.7498,31.4151,31.6355,47600.0],["2017-02-06",31.6028,31.6273,31.0886,31.1458,39700.0],["2017-02-07",31.26,31.3417,30.4275,30.7622,41300.0],["2017-02-08",30.6479,30.6479,29.9541,30.2888,44100.0],["2017-02-09",30.4438,30.7622,30.0929,30.5744,51200.0],["2017-02-10",30.754,30.9907,30.5826,30.9662,44700.0],["2017-02-13",31.0152,31.3253,30.8846,31.1784,64300.0],["2017-02-14",31.0152,31.2437,30.8275,31.2192,43700.0],["2017-02-15",31.056,31.7008,31.056,31.5457,30700.0],["2017-02-16",31.562,31.9783,31.2682,31.6192,95500.0],["2017-02-17",31.5049,31.7579,31.3988,31.6518,63600.0],["2017-02-21",31.7661,31.7661,31.2519,31.611,47500.0],["2017-02-22",31.5294,31.562,30.9825,31.3743,58500.0],["2017-02-23",31.4886,31.4886,30.9172,31.3008,63500.0],["2017-02-24",31.0478,31.5049,30.5744,31.007,67200.0],["2017-02-27",30.9744,31.3253,30.9009,30.9744,84800.0],["2017-02-28",30.9336,30.9336,29.946,30.7132,234100.0],["2017-03-01",29.7909,30.5744,28.1014,28.5993,282600.0],["2017-03-02",28.5258,28.5503,27.5872,28.2157,239600.0],["2017-03-03",28.2728,28.2728,27.7749,27.8973,105200.0],["2017-03-06",27.8239,27.9953,27.3913,27.8729,114100.0],["2017-03-07",27.8402,28.1993,27.7586,27.8647,98400.0],["2017-03-08",27.832,27.9218,27.0648,27.0811,80400.0],["2017-03-09",27.024,27.2607,26.7792,26.8526,83300.0],["2017-03-10",27.0485,27.7014,26.7628,27.5627,142300.0],["2017-03-13",27.3178,27.6933,27.2362,27.5382,97600.0],["2017-03-14",27.4484,27.579,27.1954,27.4648,61700.0],["2017-03-15",27.5219,28.1014,27.4811,27.9953,137900.0],["2017-03-16",28.0851,28.2483,27.9545,27.9708,51700.0],["2017-03-17",27.7994,28.2728,27.3423,28.1993,355800.0],["2017-03-20",28.1912,28.1912,27.6851,27.8157,100800.0],["2017-03-21",27.8728,27.8728,26.8363,26.8771,47500.0],["2017-03-22",26.8689,27.2362,26.5261,26.6567,48800.0],["2017-03-23",26.6241,27.0322,26.6241,26.8036,41400.0],["2017-03-24",26.8281,27.0975,26.518,26.6486,41600.0],["2017-03-27",26.3384,26.8281,26.2894,26.7057,52600.0],["2017-03-28",26.6078,27.1628,26.4608,27.122,74100.0],["2017-03-29",27.0159,27.326,26.9342,27.1873,45800.0],["2017-03-30",27.1709,27.3097,27.0322,27.1464,105000.0],["2017-03-31",27.0567,27.677,27.0567,27.3995,109600.0],["2017-04-03",27.4158,27.5709,26.9587,26.9587,52000.0],["2017-04-04",27.024,27.0893,26.5261,26.771,78000.0],["2017-04-05",26.8689,27.3913,26.722,26.8363,67600.0],["2017-04-06",26.975,27.2607,26.6894,27.2444,84100.0],["2017-04-07",27.0893,27.3342,27.0158,27.2281,93000.0],["2017-04-10",27.2852,27.5464,27.1546,27.3831,69200.0],["2017-04-11",27.2269,27.9672,27.2269,27.8356,44000.0],["2017-04-12",27.6957,27.6957,27.1857,27.2433,47900.0],["2017-04-13",27.2598,27.4736,26.8567,26.9307,58800.0],["2017-04-17",26.9143,27.4901,26.8485,27.3009,121500.0],["2017-04-18",26.9554,27.7451,26.9554,27.7122,63100.0],["2017-04-19",27.8685,28.0659,27.416,27.5559,47500.0],["2017-04-20",27.597,28.4113,27.4654,28.1975,103500.0],["2017-04-21",28.1481,28.6992,28.1481,28.51,137300.0],["2017-04-24",28.8555,29.1599,28.6499,28.7486,57300.0],["2017-04-25",28.9378,29.0859,28.7815,28.8967,77500.0],["2017-04-26",28.8062,29.711,28.8062,29.4313,65400.0],["2017-04-27",29.4066,29.7274,28.9789,29.0694,40300.0],["2017-04-28",29.0776,29.1599,28.5018,28.6334,45000.0],["2017-05-01",28.6992,28.8308,28.4525,28.5594,34800.0],["2017-05-02",28.6499,28.8473,28.3455,28.543,69300.0],["2017-05-03",30.4348,31.4466,29.6452,30.3526,152200.0],["2017-05-04",30.4349,30.4349,29.1105,29.1928,77300.0],["2017-05-05",29.1187,29.1352,28.5512,28.7239,65900.0],["2017-05-08",28.691,28.9954,28.2057,28.5594,119500.0],["2017-05-09",28.617,30.6898,28.617,29.8426,150700.0],["2017-05-10",29.7686,30.0482,29.4889,29.9413,70700.0],["2017-05-11",29.7439,29.7439,29.0858,29.5876,77900.0],["2017-05-12",29.5465,29.966,29.3491,29.5383,81200.0],["2017-05-15",29.6863,29.9331,29.5547,29.6534,48000.0],["2017-05-16",29.6452,29.7686,29.2092,29.3737,54800.0],["2017-05-17",29.0447,29.1846,28.0576,28.1399,90500.0],["2017-05-18",28.0083,28.107,27.7204,27.8685,54600.0],["2017-05-19",27.8602,28.181,27.7039,27.9754,65400.0],["2017-05-22",28.0247,28.5512,27.4654,28.5018,172500.0],["2017-05-23",28.6334,28.7815,28.0412,28.3455,83700.0],["2017-05-24",28.3702,28.6746,27.4078,27.4243,99500.0],["2017-05-25",27.6135,27.6546,27.2844,27.4407,89300.0],["2017-05-26",27.4901,27.4901,26.8978,27.0706,63500.0],["2017-05-30",26.9061,26.9636,26.3961,26.8238,90500.0],["2017-05-31",26.939,27.4736,26.8073,27.2844,92400.0],["2017-06-01",27.3996,27.8931,27.3256,27.8685,63800.0],["2017-06-02",27.8685,28.4114,27.778,27.8356,47400.0],["2017-06-05",27.7944,27.8355,27.3256,27.3338,42000.0],["2017-06-06",27.3667,27.5723,27.1446,27.3091,77000.0],["2017-06-07",27.3502,27.5805,27.0952,27.3173,78100.0],["2017-06-08",27.2598,28.0741,27.2598,27.7697,53400.0],["2017-06-09",27.8355,28.288,27.6217,28.1646,85200.0],["2017-06-12",28.1481,28.8391,27.8602,28.2715,55100.0],["2017-06-13",28.3455,28.4114,27.9507,28.1399,39700.0],["2017-06-14",28.2057,28.6746,27.6793,27.9343,41200.0],["2017-06-15",27.7039,27.8767,27.523,27.7122,39200.0],["2017-06-16",27.4901,28.1975,27.4243,28.0659,164600.0],["2017-06-19",28.1481,28.2551,27.8026,28.0494,37500.0],["2017-06-20",27.9836,27.9836,27.3749,27.4325,33600.0],["2017-06-21",27.4243,27.4489,27.1446,27.1857,45300.0],["2017-06-22",27.1446,27.4325,26.9061,27.1117,74500.0],["2017-06-23",27.1117,27.7944,27.0952,27.5394,208100.0],["2017-06-26",27.4983,28.1893,27.3091,27.9589,56700.0],["2017-06-27",27.9507,28.3702,27.8438,28.0494,56200.0],["2017-06-28",28.1481,28.9871,27.852,28.9296,76300.0],["2017-06-29",29.1352,29.1352,28.5018,28.6581,88200.0],["2017-06-30",28.7075,29.3737,28.436,28.4854,158300.0],["2017-07-03",28.5183,29.1517,28.2633,29.0447,35400.0],["2017-07-05",28.946,28.946,28.2386,28.436,87200.0],["2017-07-06",28.2139,28.4771,27.8355,28.3209,90200.0],["2017-07-07",28.3702,28.8473,28.1728,28.4854,57300.0],["2017-07-10",28.3373,28.4771,27.6381,27.9178,70300.0],["2017-07-11",27.9096,28.51,27.5312,27.778,79300.0],["2017-07-12",28.0741,28.4525,27.6217,27.7122,58200.0],["2017-07-13",27.8531,28.6157,27.7039,28.2178,52000.0],["2017-07-14",28.1267,28.3671,28.0769,28.1515,34800.0],["2017-07-17",28.1598,28.3422,27.8365,27.8531,44700.0],["2017-07-18",27.7287,28.4665,27.5547,28.3505,65500.0],["2017-07-19",28.4665,28.682,28.2841,28.682,37300.0],["2017-07-20",28.8478,28.9722,28.2593,28.5909,39800.0],["2017-07-21",28.7732,28.9556,28.5411,28.7401,68000.0],["2017-07-24",28.7235,28.823,28.2676,28.6074,34500.0],["2017-07-25",28.5245,28.881,28.4831,28.7815,40600.0],["2017-07-26",28.8147,28.9639,28.5328,28.6323,47100.0],["2017-07-27",28.7981,28.9722,28.309,28.8313,41800.0],["2017-07-28",28.7732,28.939,28.3173,28.624,24400.0],["2017-07-31",28.6655,29.5193,28.6655,29.453,94400.0],["2017-08-01",29.6768,30.2985,29.3618,30.2902,80000.0],["2017-08-02",30.2985,31.343,29.9669,30.5306,153800.0],["2017-08-03",30.912,34.2444,30.5472,33.5398,143400.0],["2017-08-04",33.6807,34.3853,32.8849,34.2444,110300.0],["2017-08-07",34.3936,34.4931,32.9678,33.0009,85000.0],["2017-08-08",32.918,33.0507,32.5367,32.7191,77300.0],["2017-08-09",32.5533,32.8932,32.487,32.7025,42700.0],["2017-08-10",32.545,32.545,31.9565,32.0145,52600.0],["2017-08-11",32.1388,32.1388,31.6497,31.9067,46600.0],["2017-08-14",32.0476,32.86,32.0476,32.8186,43000.0],["2017-08-15",32.8269,32.8269,32.0393,32.3129,33900.0],["2017-08-16",32.3295,32.8766,32.2549,32.4289,37600.0],["2017-08-17",32.3129,32.5533,32.0062,32.0145,51300.0],["2017-08-18",31.857,32.3461,31.7575,32.0311,46800.0],["2017-08-21",32.0228,32.1637,31.8487,32.0062,22600.0],["2017-08-22",32.1305,32.4538,32.0393,32.1968,35700.0],["2017-08-23",32.0642,32.5284,31.8735,32.0974,48500.0],["2017-08-24",32.2963,32.487,31.915,32.1968,36300.0],["2017-08-25",32.1305,32.2714,31.6331,31.973,39800.0],["2017-08-28",31.9979,32.4621,31.5503,32.0642,47100.0],["2017-08-29",31.9233,32.4953,31.7658,32.2632,57300.0],["2017-08-30",32.2714,32.5865,32.1637,32.5284,42000.0],["2017-08-31",32.7357,33.689,32.4207,33.4652,96000.0],["2017-09-01",33.4734,33.6309,32.7522,32.9015,60500.0],["2017-09-05",32.9097,33.175,32.4207,32.6113,47800.0],["2017-09-06",32.6693,32.7937,32.1803,32.6113,36300.0],["2017-09-07",32.7688,33.4569,32.5284,33.4486,56200.0],["2017-09-08",33.4486,34.1449,33.1004,34.12,68100.0],["2017-09-11",34.1864,34.3356,33.7553,34.0289,64200.0],["2017-09-12",34.0289,34.1864,33.6475,33.7387,26100.0],["2017-09-13",33.747,34.0454,33.689,33.9708,61800.0],["2017-09-14",34.0288,34.0952,33.4652,33.8879,48700.0],["2017-09-15",34.0205,34.0205,33.2828,33.7304,150800.0],["2017-09-18",33.8548,34.1615,33.7884,33.8879,48700.0],["2017-09-19",33.9791,34.5925,33.9542,34.3604,59700.0],["2017-09-20",34.3521,35.0899,34.3521,34.5594,43900.0],["2017-09-21",34.6091,35.0236,34.3273,34.4102,56000.0],["2017-09-22",34.5097,34.9904,34.5097,34.634,39700.0],["2017-09-25",34.7169,35.3718,34.4599,34.949,51900.0],["2017-09-26",35.0485,35.8443,34.9821,35.521,103800.0],["2017-09-27",35.7282,36.6732,35.3718,36.3416,162800.0],["2017-09-28",36.2256,36.7064,34.6672,36.4992,98900.0],["2017-09-29",36.4909,36.723,36.1012,36.267,40100.0],["2017-10-02",36.2587,36.8722,35.9686,36.8473,42200.0],["2017-10-03",36.8805,37.4193,36.8805,37.2867,57300.0],["2017-10-04",37.295,37.4359,36.9717,37.1623,31700.0],["2017-10-05",37.154,37.668,36.9468,37.411,46300.0],["2017-10-06",37.4027,37.9001,37.3364,37.8586,53700.0],["2017-10-09",37.8255,37.8504,37.353,37.6431,45200.0],["2017-10-10",37.7177,38.1322,37.7177,38.0908,61400.0],["2017-10-11",38.0991,38.4223,38.0079,38.3146,39600.0],["2017-10-12",38.3063,38.7373,38.0576,38.4969,40900.0],["2017-10-13",38.5301,38.5301,37.2369,37.784,74400.0],["2017-10-16",37.5589,37.8507,37.3172,37.7924,41900.0],["2017-10-17",37.7257,38.0342,37.3589,37.4756,26200.0],["2017-10-18",37.5006,38.5677,37.5006,38.3343,73200.0],["2017-10-19",38.1425,38.4177,37.6506,37.8507,41500.0],["2017-10-20",38.1259,38.3593,37.6173,37.8174,48400.0],["2017-10-23",37.8757,37.8757,37.1587,37.709,43100.0],["2017-10-24",37.8257,37.9008,37.3839,37.4672,77000.0],["2017-10-25",37.5006,37.634,37.1754,37.3255,52300.0],["2017-10-26",37.4089,38.1509,37.4089,37.6423,49400.0],["2017-10-27",37.6506,38.2926,37.3588,38.1259,66700.0],["2017-10-30",38.1009,38.1009,36.5168,37.0004,43800.0],["2017-10-31",37.1921,37.6673,36.7169,37.2671,55500.0],["2017-11-01",40.0184,41.4024,39.8767,40.9522,211000.0],["2017-11-02",40.9438,41.3774,40.3936,40.9605,190900.0],["2017-11-03",40.9522,41.0439,39.5182,39.9851,82400.0],["2017-11-06",40.0851,40.0851,39.2764,39.6766,56800.0],["2017-11-07",39.5348,39.8266,38.6761,38.8845,50300.0],["2017-11-08",38.6094,39.3764,38.401,38.8429,136200.0],["2017-11-09",38.5677,38.9179,38.1259,38.3426,100400.0],["2017-11-10",38.3176,38.5594,38.1425,38.2092,87700.0],["2017-11-13",37.9758,38.6511,37.8841,38.6428,69800.0],["2017-11-14",38.4093,39.5349,38.3426,38.5511,77900.0],["2017-11-15",38.2676,38.7762,38.0842,38.2509,59600.0],["2017-11-16",38.426,38.7178,38.2092,38.4343,187100.0],["2017-11-17",38.2843,38.8262,38.2843,38.6011,133500.0],["2017-11-20",38.6094,38.9763,38.351,38.7428,103400.0],["2017-11-21",38.9346,39.0346,38.5594,38.7428,108100.0],["2017-11-22",38.7512,39.093,38.6761,38.9512,41700.0],["2017-11-24",39.068,39.6682,38.9512,39.5265,34400.0],["2017-11-27",39.5098,40.0518,39.5098,39.81,115600.0],["2017-11-28",39.9267,40.2435,39.7016,40.2185,122600.0],["2017-11-29",40.2685,40.8688,40.2685,40.7521,116400.0],["2017-11-30",40.8771,40.9105,39.7516,39.8517,60100.0],["2017-12-01",39.8016,39.8933,38.2426,39.143,59300.0],["2017-12-04",39.5765,39.9517,39.0013,39.2681,41900.0],["2017-12-05",39.3514,39.785,38.9846,39.093,53900.0],["2017-12-06",39.1347,39.3431,38.8845,39.243,89000.0],["2017-12-07",39.193,40.0101,39.068,39.0846,91000.0],["2017-12-08",39.3431,39.3431,38.1759,38.1842,42600.0],["2017-12-11",38.1842,38.2426,37.4756,37.659,55500.0],["2017-12-12",37.759,37.8007,35.8331,37.3922,82700.0],["2017-12-13",37.2838,38.1009,37.2421,37.6006,82600.0],["2017-12-14",37.5339,37.7507,37.0087,37.1337,50200.0],["2017-12-15",37.2254,38.1425,37.1337,37.9841,178500.0],["2017-12-18",38.2259,39.1597,38.2259,38.8929,41600.0],["2017-12-19",38.9679,39.0513,38.526,38.8345,47300.0],["2017-12-20",39.0263,39.4598,38.7261,39.1347,66600.0],["2017-12-21",39.193,39.6682,38.9679,39.3348,63200.0],["2017-12-22",39.3514,39.4431,38.7678,39.2347,37700.0],["2017-12-26",39.193,39.5432,38.9179,39.0429,36700.0],["2017-12-27",39.0513,39.4932,38.8345,39.2931,75300.0],["2017-12-28",39.3931,39.5515,39.0763,39.3681,28600.0],["2017-12-29",39.4348,39.6682,39.1347,39.168,46900.0],["2018-01-02",39.4681,39.6682,39.0179,39.5682,97800.0],["2018-01-03",39.5932,40.602,39.5765,40.3185,118300.0],["2018-01-04",40.5937,41.2606,40.4519,40.8605,58400.0],["2018-01-05",40.9772,40.9938,40.6687,40.7771,50200.0],["2018-01-08",40.7938,40.8855,40.2769,40.5186,97900.0],["2018-01-09",40.5186,40.702,39.9017,40.1018,127600.0],["2018-01-10",39.9767,41.1189,39.8016,39.9517,149300.0],["2018-01-11",40.0851,41.1272,39.5599,40.8104,101200.0],["2018-01-12",40.8521,41.7609,40.8354,41.4024,78100.0],["2018-01-16",41.6119,42.4249,41.2012,41.4024,99300.0],["2018-01-17",41.5868,42.2991,41.0085,42.0226,85200.0],["2018-01-18",42.1315,42.3075,41.6287,41.813,49600.0],["2018-01-19",41.7041,42.4835,41.6035,42.341,43200.0],["2018-01-22",42.2489,42.4165,41.6789,42.3327,39300.0],["2018-01-23",42.1567,42.4165,42.0226,42.207,27800.0],["2018-01-24",42.1986,42.4333,41.2767,41.2767,57100.0],["2018-01-25",41.4694,41.4694,40.053,40.757,58800.0],["2018-01-26",40.9414,41.6622,40.7905,41.4024,69700.0],["2018-01-29",41.2096,41.3605,40.7989,40.8325,54200.0],["2018-01-30",40.6648,41.5616,40.4385,40.9246,61700.0],["2018-01-31",41.0587,41.0671,40.0614,40.0614,65900.0],["2018-02-01",39.9776,40.1284,37.5136,40.053,48600.0],["2018-02-02",39.6423,41.0671,38.0919,40.4721,86800.0],["2018-02-05",40.2542,40.7403,39.7345,39.7848,96600.0],["2018-02-06",39.1563,40.7403,39.1563,40.0698,133600.0],["2018-02-07",39.986,40.3296,39.7094,39.8183,72700.0],["2018-02-08",39.8854,40.0865,38.9383,39.0389,78700.0],["2018-02-09",39.3574,41.0923,38.0751,39.0976,68200.0],["2018-02-12",39.1562,39.8686,38.402,39.5166,62600.0],["2018-02-13",39.2736,39.6591,38.05,39.3658,41300.0],["2018-02-14",38.997,39.8686,38.997,39.7178,52500.0],["2018-02-15",39.9357,40.2709,39.6591,40.0782,35900.0],["2018-02-16",39.8854,40.5894,39.8267,40.1452,34200.0],["2018-02-20",39.9441,40.8492,39.7513,40.338,59300.0],["2018-02-21",40.3799,41.2431,40.1033,40.2542,36200.0],["2018-02-22",40.3045,40.69,40.0614,40.1704,53100.0],["2018-02-23",40.3212,40.6313,39.7597,40.4972,43100.0],["2018-02-26",40.5056,40.7989,40.229,40.6648,28600.0],["2018-02-27",40.6229,41.218,39.986,40.1871,32400.0],["2018-02-28",41.8214,43.154,41.6119,42.4249,216700.0],["2018-03-01",42.2489,42.6176,41.6957,41.8717,89600.0],["2018-03-02",41.5448,42.6428,41.5448,42.3829,93700.0],["2018-03-05",42.1986,42.5757,40.8492,41.9052,73300.0],["2018-03-06",41.9052,42.5925,41.7879,42.5422,176400.0],["2018-03-07",42.3913,43.2881,42.3913,43.1289,278000.0],["2018-03-08",43.3216,43.3216,42.8942,43.2462,106600.0],["2018-03-09",43.2295,44.8973,43.2295,44.6207,205300.0],["2018-03-12",44.6961,44.9308,44.0005,44.1514,105700.0],["2018-03-13",44.2016,44.5872,44.0256,44.2771,66500.0],["2018-03-14",44.5201,44.738,44.0424,44.2687,78000.0],["2018-03-15",44.4531,45.442,44.034,44.9978,333700.0],["2018-03-16",45.023,45.4756,44.8554,45.023,305200.0],["2018-03-19",45.023,45.9784,44.8386,45.4923,128300.0],["2018-03-20",45.5091,46.146,44.9895,45.0984,87500.0],["2018-03-21",44.9392,46.2718,44.2352,46.1796,171400.0],["2018-03-22",45.9617,46.6405,45.7773,45.8443,162400.0],["2018-03-23",45.9198,46.2802,44.3441,44.3441,177700.0],["2018-03-26",44.8721,45.5678,44.847,45.1822,111200.0],["2018-03-27",45.3079,45.3498,44.3944,44.5955,89400.0],["2018-03-28",44.7045,45.3331,44.4028,44.8218,90600.0],["2018-03-29",44.9308,45.836,44.914,44.9978,195200.0],["2018-04-02",44.8386,45.1236,43.9167,44.3106,121800.0],["2018-04-03",44.5118,44.9476,44.2268,44.5453,88800.0],["2018-04-04",44.0592,45.0481,43.4473,44.9643,94500.0],["2018-04-05",45.1738,46.079,44.8302,45.6599,167200.0],["2018-04-06",45.5258,46.0706,44.7883,45.1738,134900.0],["2018-04-09",45.4672,45.6516,44.671,44.7213,124500.0],["2018-04-10",45.1654,45.4253,44.914,45.199,78100.0],["2018-04-11",45.0314,45.6097,44.7632,45.551,89200.0],["2018-04-12",45.7689,46.1628,45.618,45.8276,135300.0],["2018-04-13",45.8697,46.4601,45.6926,46.0637,100500.0],["2018-04-16",46.3251,47.2781,46.148,47.1095,227900.0],["2018-04-17",47.4046,48.4082,47.4046,47.9359,184800.0],["2018-04-18",48.6444,50.9045,48.501,50.3058,467400.0],["2018-04-19",50.4323,51.0648,49.9684,51.031,164200.0],["2018-04-20",50.8286,50.8286,49.5889,49.7238,101500.0],["2018-04-23",49.9431,50.4238,49.2684,50.0949,115000.0],["2018-04-24",50.3226,50.7527,49.7576,49.9937,102700.0],["2018-04-25",50.0696,50.3817,49.3443,49.5467,99500.0],["2018-04-26",49.6985,49.6985,49.0492,49.4961,95400.0],["2018-04-27",49.4624,50.1708,49.1672,50.0865,72400.0],["2018-04-30",50.3395,51.0479,49.6311,49.6985,111000.0],["2018-05-01",49.707,50.2804,48.9648,50.1708,272600.0],["2018-05-02",51.2334,52.4226,49.0239,51.4443,210500.0],["2018-05-03",51.4443,52.237,51.031,52.043,178300.0],["2018-05-04",51.9334,52.4225,51.3178,51.6804,149600.0],["2018-05-07",51.7394,53.0045,51.4443,52.743,141600.0],["2018-05-08",52.5322,52.7346,51.8238,52.7262,114600.0],["2018-05-09",52.4816,53.637,51.8322,53.502,152600.0],["2018-05-10",53.6286,53.9322,53.19,53.831,118700.0],["2018-05-11",53.5779,53.6707,53.0804,53.4093,101300.0],["2018-05-14",53.7888,53.9068,53.2153,53.2828,107300.0],["2018-05-15",53.2912,54.0165,52.9201,53.8225,111300.0],["2018-05-16",53.9827,54.6574,53.9827,54.3369,108700.0],["2018-05-17",54.396,54.843,54.1092,54.3369,98800.0],["2018-05-18",54.7502,54.7502,53.755,53.9321,112700.0],["2018-05-21",53.9321,54.1346,53.7129,53.8815,169500.0],["2018-05-22",53.7044,54.0502,53.5442,53.9321,254200.0],["2018-05-23",53.9743,54.3454,53.7635,54.1261,258900.0],["2018-05-24",54.1936,55.0538,54.0334,54.1852,345800.0],["2018-05-25",54.3032,54.3285,52.9876,53.0466,164500.0],["2018-05-29",53.0213,54.0924,52.8611,54.0333,232900.0],["2018-05-30",54.0333,54.8092,54.0333,54.3285,294800.0],["2018-05-31",54.4382,55.0454,54.2442,54.8851,182100.0],["2018-06-01",54.9779,55.8887,54.5984,55.7875,139700.0],["2018-06-04",56.0574,56.8417,55.9393,56.6309,126900.0],["2018-06-05",56.7068,57.1453,56.302,57.1031,86500.0],["2018-06-06",57.2465,58.014,57.0104,57.1875,136800.0],["2018-06-07",57.179,57.4405,56.1333,56.3526,100200.0],["2018-06-08",56.2935,57.179,56.2345,56.4622,105800.0],["2018-06-11",56.7995,56.7995,55.8381,55.9984,101200.0],["2018-06-12",55.8803,56.1502,54.8598,55.2056,114800.0],["2018-06-13",55.0116,55.4755,54.8598,54.961,84800.0],["2018-06-14",55.0201,55.3068,54.0333,54.4972,117300.0],["2018-06-15",54.2357,54.514,53.7635,54.2863,161100.0],["2018-06-18",54.2526,54.6321,53.9996,54.261,82200.0],["2018-06-19",53.9827,54.2948,53.1563,54.2695,199600.0],["2018-06-20",54.0333,55.0285,53.7972,54.0924,197500.0],["2018-06-21",54.261,54.4382,53.4683,53.9996,240000.0],["2018-06-22",54.008,54.7502,53.89,54.1599,939300.0],["2018-06-25",54.0671,54.3285,53.4177,53.5273,309200.0],["2018-06-26",53.6201,55.2225,53.6201,55.1887,243400.0],["2018-06-27",55.0622,55.155,52.9876,53.2069,127300.0],["2018-06-28",53.2659,53.5948,52.6671,53.249,90500.0],["2018-06-29",53.3249,54.0502,53.1394,53.3587,83500.0],["2018-07-02",53.1563,53.8141,52.9454,53.7466,188800.0],["2018-07-03",53.9912,54.9779,53.9912,54.2273,47700.0],["2018-07-05",54.5647,54.8767,54.1767,54.8514,77800.0],["2018-07-06",55.0369,55.2478,54.6912,54.7924,56700.0],["2018-07-09",54.8345,55.5008,54.8345,55.1634,91900.0],["2018-07-10",55.155,55.3658,53.6623,53.7466,104000.0],["2018-07-11",53.5189,53.5864,52.4394,52.7009,148100.0],["2018-07-12",52.8611,53.1225,52.2707,52.2876,118800.0],["2018-07-13",52.3382,53.0635,52.1864,52.2539,111000.0],["2018-07-16",52.3811,52.7457,52.0249,52.5083,96900.0],["2018-07-17",52.5083,52.6864,51.9232,51.991,107700.0],["2018-07-18",51.8384,51.9232,51.2363,51.7196,131700.0],["2018-07-19",51.55,52.9916,51.55,52.8814,125800.0],["2018-07-20",52.9153,53.0086,52.415,52.4828,85900.0],["2018-07-23",52.4574,52.9832,52.22,52.7457,89500.0],["2018-07-24",52.7881,53.1782,51.9401,52.186,175900.0],["2018-07-25",52.1182,52.6355,51.7451,52.22,93600.0],["2018-07-26",52.2369,52.2878,51.1939,51.2363,112100.0],["2018-07-27",51.1176,52.0419,50.3459,50.6003,96400.0],["2018-07-30",50.3459,50.9564,49.3198,49.3452,110700.0],["2018-07-31",49.3198,50.3883,48.8619,50.3544,277500.0],["2018-08-01",49.7014,50.4561,47.8358,49.0399,245100.0],["2018-08-02",48.8704,51.372,48.8704,50.4561,267000.0],["2018-08-03",50.5494,51.2787,50.295,50.3713,104200.0],["2018-08-06",50.49,50.49,48.5312,48.5736,128200.0],["2018-08-07",48.5651,49.1332,48.3446,49.1078,155600.0],["2018-08-08",49.0739,49.4894,48.6923,49.1756,120700.0],["2018-08-09",49.218,49.447,48.6244,48.6668,68900.0],["2018-08-10",48.5651,49.3367,48.1071,49.2011,134400.0],["2018-08-13",49.1926,49.7184,48.8534,48.9891,72300.0],["2018-08-14",49.1926,49.464,48.9467,48.9976,82800.0],["2018-08-15",48.9128,49.1756,48.0139,48.0902,61900.0],["2018-08-16",48.2089,48.6838,47.9036,48.5736,67300.0],["2018-08-17",48.5057,49.2096,48.3191,48.9552,79100.0],["2018-08-20",49.0654,49.3791,48.4294,49.1247,91000.0],["2018-08-21",49.0739,49.8031,48.9467,49.1247,102700.0],["2018-08-22",49.0654,49.5827,49.0654,49.2435,94400.0],["2018-08-23",49.1841,49.7608,48.9806,49.6081,108100.0],["2018-08-24",49.7692,50.1593,48.8873,49.006,86400.0],["2018-08-27",48.8195,49.1332,48.6075,48.6414,63000.0],["2018-08-28",48.6414,48.8958,47.9545,48.0563,40300.0],["2018-08-29",48.0478,48.7007,47.5814,47.9969,92500.0],["2018-08-30",47.9969,48.8364,47.8019,48.7431,72100.0],["2018-08-31",48.7347,49.2519,48.7177,49.1841,87800.0],["2018-09-04",49.0993,49.0993,48.3107,48.6838,92600.0],["2018-09-05",48.582,48.582,47.6831,48.0223,91200.0],["2018-09-06",48.1241,48.2513,47.2337,47.4542,58300.0],["2018-09-07",47.2761,47.4288,46.8521,47.2168,48500.0],["2018-09-10",47.4033,47.4033,45.8599,45.9108,98600.0],["2018-09-11",45.6649,46.5044,45.0289,46.3179,88800.0],["2018-09-12",46.2585,46.3179,45.1222,45.2663,96100.0],["2018-09-13",45.2409,45.8176,42.8495,44.7575,133300.0],["2018-09-14",44.7406,45.7158,44.6727,45.5038,76900.0],["2018-09-17",45.4953,46.0889,44.9271,44.9611,64400.0],["2018-09-18",44.9102,45.3936,43.6976,44.7745,92300.0],["2018-09-19",45.8939,46.0635,45.1307,46.0126,100000.0],["2018-09-20",46.1652,46.284,45.4614,45.9617,85500.0],["2018-09-21",46.0974,47.0217,45.4529,46.5214,468600.0],["2018-09-24",46.4027,47.6916,45.8345,47.132,154400.0],["2018-09-25",47.1828,47.1998,46.055,46.7249,77000.0],["2018-09-26",46.7334,46.7673,46.0211,46.055,67900.0],["2018-09-27",46.1483,46.3179,45.7327,45.7921,76700.0],["2018-09-28",45.7836,46.6231,45.1222,46.1907,91400.0],["2018-10-01",46.4281,47.522,46.0041,46.6825,183000.0],["2018-10-02",46.5214,46.5214,44.3929,44.6643,145400.0],["2018-10-03",44.7575,45.207,44.2911,45.19,112900.0],["2018-10-04",45.0289,45.1731,43.7993,43.935,99100.0],["2018-10-05",44.0622,44.4607,43.3583,44.0028,165100.0],["2018-10-08",44.0113,44.0113,43.2735,43.8332,57900.0],["2018-10-09",43.6636,44.13,43.1124,43.7654,103000.0],["2018-10-10",43.7654,43.9689,42.6036,42.663,105300.0],["2018-10-11",42.6121,42.9598,41.8065,41.8319,117600.0],["2018-10-12",42.3492,42.6121,41.9761,42.1118,166400.0],["2018-10-15",42.1033,42.7223,41.5775,42.1033,86000.0],["2018-10-16",41.9496,43.5719,41.3519,43.4438,129400.0],["2018-10-17",43.3072,43.3328,42.2826,43.2816,91400.0],["2018-10-18",43.0852,43.2731,42.035,42.0435,68100.0],["2018-10-19",42.035,42.0777,41.0958,41.3348,60200.0],["2018-10-22",41.3861,42.3082,41.2068,41.7532,176400.0],["2018-10-23",41.2409,41.5312,39.943,40.7115,124900.0],["2018-10-24",40.7884,41.5995,39.4991,39.5844,90500.0],["2018-10-25",39.7552,40.4297,39.5247,39.8918,84600.0],["2018-10-26",39.4564,40.1224,39.149,39.6357,72900.0],["2018-10-29",39.9431,41.0701,39.8833,40.0199,85100.0],["2018-10-30",39.9345,40.9421,39.8662,40.8737,127500.0],["2018-10-31",42.7095,48.1144,42.701,45.587,274700.0],["2018-11-01",45.9115,45.9115,44.7502,45.254,214400.0],["2018-11-02",45.3223,45.9798,44.4002,45.2882,86300.0],["2018-11-05",45.476,46.3128,44.8442,45.2711,96100.0],["2018-11-06",45.3394,45.7407,45.2284,45.3821,47400.0],["2018-11-07",45.698,46.6629,44.9552,46.0652,94800.0],["2018-11-08",46.0566,46.5092,45.5528,45.9029,66400.0],["2018-11-09",45.8175,46.3128,45.0662,45.5955,86900.0],["2018-11-12",45.6041,45.7663,44.4428,44.7161,73300.0],["2018-11-13",44.9125,45.4931,44.7075,44.8612,58400.0],["2018-11-14",45.2113,45.587,44.4258,44.9722,80400.0],["2018-11-15",44.7588,45.7407,43.6573,45.2455,74100.0],["2018-11-16",45.1259,45.9029,44.7161,45.254,74400.0],["2018-11-19",45.2455,45.3821,44.6307,45.0747,97100.0],["2018-11-20",44.6734,44.9893,43.2901,43.3414,91400.0],["2018-11-21",43.367,44.6392,42.7352,44.588,124300.0],["2018-11-23",44.2635,45.4418,44.0245,44.7929,53800.0],["2018-11-26",45.2284,45.2284,43.7768,44.4002,90500.0],["2018-11-27",44.2038,44.9978,43.7,44.5197,114100.0],["2018-11-28",44.5282,45.6468,43.5975,45.2796,103900.0],["2018-11-29",45.2199,45.5529,44.7759,45.2113,118000.0],["2018-11-30",45.2198,45.8346,44.9295,45.6211,146100.0],["2018-12-03",45.9968,46.3128,44.9381,45.7151,88300.0],["2018-12-04",45.6724,45.7834,43.6829,44.1269,156900.0],["2018-12-06",43.7342,44.8356,42.8205,44.8356,157000.0],["2018-12-07",44.8185,45.254,44.0842,44.5112,167100.0],["2018-12-10",44.5112,44.9722,43.3926,44.1611,137100.0],["2018-12-11",44.7246,45.3309,44.1611,44.8185,86700.0],["2018-12-12",45.3479,46.0481,44.2379,45.4675,100700.0],["2018-12-13",45.476,46.0566,44.5965,44.9979,132500.0],["2018-12-14",44.699,45.5016,44.2379,44.5282,112500.0],["2018-12-17",44.4172,45.2113,43.9305,44.2123,145200.0],["2018-12-18",44.588,44.7332,44.0842,44.3575,163900.0],["2018-12-19",44.366,44.9039,42.8888,43.2133,144100.0],["2018-12-20",43.145,43.6744,42.5644,43.0938,118900.0],["2018-12-21",43.0852,43.3414,41.9411,42.8974,179900.0],["2018-12-24",42.6497,42.8205,41.9411,42.0947,54800.0],["2018-12-26",42.257,44.2038,41.8044,43.8708,139600.0],["2018-12-27",43.3841,43.9647,42.0777,43.4182,122900.0],["2018-12-28",43.4353,44.0842,43.0938,43.5036,59300.0],["2018-12-31",43.589,44.1525,43.3243,43.9562,97400.0],["2019-01-02",43.5975,44.3062,43.1877,43.3584,187700.0],["2019-01-03",43.1621,44.6307,41.4715,41.5312,124000.0],["2019-01-04",41.9496,42.6241,41.5483,42.3595,186900.0],["2019-01-07",42.3765,42.9401,42.2228,42.8462,56600.0],["2019-01-08",43.145,43.6488,42.5046,43.5719,195900.0],["2019-01-09",43.6658,44.1781,43.5207,44.1781,58200.0],["2019-01-10",43.8708,44.255,43.4268,43.7854,41300.0],["2019-01-11",43.5805,44.0501,43.0425,43.9135,51600.0],["2019-01-14",43.6488,44.1525,43.3243,43.3755,62100.0],["2019-01-15",43.4524,43.8366,43.1535,43.7342,68700.0],["2019-01-16",43.9233,44.0178,43.1754,43.5107,71500.0],["2019-01-17",43.3645,43.6396,42.8488,43.0723,76100.0],["2019-01-18",43.0981,43.9233,42.8316,43.7771,61300.0],["2019-01-22",43.5279,43.5279,42.2041,42.5995,61100.0],["2019-01-23",42.6597,42.9777,41.6454,41.783,67400.0],["2019-01-24",41.8345,42.2557,41.4305,42.1096,86300.0],["2019-01-25",42.3331,43.0465,41.9893,42.548,50300.0],["2019-01-28",42.3073,42.866,42.0666,42.6081,83800.0],["2019-01-29",42.7199,42.7199,42.2041,42.3589,119500.0],["2019-01-30",42.5222,43.0465,42.187,42.7113,52500.0],["2019-01-31",42.6769,43.3989,42.6511,43.3216,84600.0],["2019-02-01",43.3216,43.3216,42.4964,42.6941,94400.0],["2019-02-04",42.2041,42.462,41.5509,41.8861,104900.0],["2019-02-05",41.8603,42.4792,41.8259,42.3932,53600.0],["2019-02-06",42.419,43.0379,42.1698,42.7972,62500.0],["2019-02-07",42.5136,42.7972,42.1526,42.4964,47800.0],["2019-02-08",42.2213,42.7199,42.2213,42.5909,43500.0],["2019-02-11",42.5652,43.1067,42.5222,43.0895,50500.0],["2019-02-12",43.3216,44.0522,43.1926,43.6998,72500.0],["2019-02-13",43.7514,43.949,43.1754,43.4075,57200.0],["2019-02-14",43.2786,43.9232,43.2786,43.545,60200.0],["2019-02-15",43.7513,45.1696,43.5966,45.1438,140400.0],["2019-02-19",44.8172,45.1438,44.5593,44.8688,122200.0],["2019-02-20",44.8172,45.5478,44.7484,45.5478,80400.0],["2019-02-21",45.565,45.6509,44.9203,45.3415,110200.0],["2019-02-22",45.5134,46.1065,45.4103,46.0034,52100.0],["2019-02-25",46.1667,46.3214,45.4533,45.7541,109700.0],["2019-02-26",45.5994,46.7082,45.3759,45.8315,135100.0],["2019-02-27",48.1351,52.3727,47.8858,51.8226,236700.0],["2019-02-28",51.7796,52.0804,50.9458,51.4358,138800.0],["2019-03-01",51.8827,52.0031,50.92,51.2724,94300.0],["2019-03-04",51.2982,51.7022,50.7739,51.6077,138700.0],["2019-03-05",51.5389,51.7882,50.284,50.3097,170800.0],["2019-03-06",50.4473,51.1521,50.155,50.2496,110700.0],["2019-03-07",50.1121,50.8771,49.7596,49.8972,266900.0],["2019-03-08",49.5705,49.8456,48.986,49.2267,73200.0],["2019-03-11",49.2611,50.3269,49.1665,50.2496,67400.0],["2019-03-12",50.2668,50.2668,49.3986,49.5104,210400.0],["2019-03-13",49.5447,49.7768,49.0892,49.1493,79700.0],["2019-03-14",49.1236,50.0519,48.0491,49.2267,75400.0],["2019-03-15",49.2869,50.0691,49.0634,49.7081,265700.0],["2019-03-18",49.7167,50.7137,49.4674,50.4731,81600.0],["2019-03-19",50.5332,51.5475,45.565,50.3011,107400.0],["2019-03-20",50.3097,50.6106,49.2611,49.7768,74900.0],["2019-03-21",49.5619,50.5332,49.2697,50.1808,83100.0],["2019-03-22",50.0003,50.2754,49.2611,49.4846,116700.0],["2019-03-25",49.3728,49.3728,48.5391,49.1407,84700.0],["2019-03-26",49.2181,49.8456,48.9173,49.6049,57600.0],["2019-03-27",49.6651,49.9745,49.2181,49.4674,277400.0],["2019-03-28",49.433,49.7682,49.0118,49.39,33100.0],["2019-03-29",49.6049,49.88,48.5648,48.625,110900.0],["2019-04-01",48.8313,49.794,48.5305,49.7252,88400.0],["2019-04-02",49.7338,50.0175,48.9087,49.3041,67000.0],["2019-04-03",49.5533,49.7682,49.029,49.2095,77600.0],["2019-04-04",49.3728,49.4416,48.7883,49.3814,52100.0],["2019-04-05",49.3728,50.4473,48.9516,49.8542,91200.0],["2019-04-08",49.837,50.6622,49.7768,50.6106,75200.0],["2019-04-09",50.516,50.6536,50.1464,50.5848,113700.0],["2019-04-10",50.6364,51.2209,50.4645,51.0318,51200.0],["2019-04-11",51.0318,51.3842,50.2926,50.3613,45100.0],["2019-04-12",50.7549,50.7809,49.9418,50.3137,43300.0],["2019-04-15",50.3397,50.7549,50.0888,50.3483,45600.0],["2019-04-16",50.4435,51.0404,49.7947,50.876,133400.0],["2019-04-17",50.876,50.9366,50.1234,50.6511,69000.0],["2019-04-18",50.5646,50.8847,50.4262,50.729,41100.0],["2019-04-22",50.6425,51.0404,50.6425,50.9539,44600.0],["2019-04-23",51.1096,52.3813,51.1096,51.9574,66600.0],["2019-04-24",51.9055,52.5976,51.7844,52.2948,145400.0],["2019-04-25",52.2429,52.6668,51.5941,52.3727,82500.0],["2019-04-26",52.3208,53.3502,52.0007,53.3416,104700.0],["2019-04-29",53.3329,53.9039,53.1685,53.8347,124900.0],["2019-04-30",53.8347,53.9731,53.3329,53.6357,178700.0],["2019-05-01",54.7257,55.5821,53.5665,55.1929,163700.0],["2019-05-02",55.2621,55.2621,53.5059,53.8779,95300.0],["2019-05-03",54.2672,56.006,54.2672,55.8849,78700.0],["2019-05-06",55.1669,55.6081,54.5094,55.6081,159800.0],["2019-05-07",54.6911,55.6081,54.1634,54.57,70900.0],["2019-05-08",54.5873,54.6305,53.5924,53.6703,176900.0],["2019-05-09",53.4194,54.6305,53.0042,54.5527,142600.0],["2019-05-10",54.3883,54.3883,53.5492,54.0423,82600.0],["2019-05-13",53.3675,53.8087,52.3034,52.537,178300.0],["2019-05-14",52.5803,52.71,51.992,52.2342,113800.0],["2019-05-15",51.9488,52.4592,51.8795,52.165,189700.0],["2019-05-16",52.3034,52.7273,51.4903,51.6373,134600.0],["2019-05-17",51.4211,51.9574,51.3691,51.62,66800.0],["2019-05-20",51.3778,51.6287,50.8934,50.9712,46800.0],["2019-05-21",51.1442,51.8017,50.8068,51.274,60800.0],["2019-05-22",51.1615,51.4557,50.0456,50.3051,218500.0],["2019-05-23",49.9764,50.5906,48.6528,49.1718,90000.0],["2019-05-24",49.4054,50.0023,49.1545,49.9244,226300.0],["2019-05-28",49.9504,50.4608,49.5351,49.7774,94400.0],["2019-05-29",49.6217,49.7082,48.9728,49.1632,290900.0],["2019-05-30",49.3189,49.5438,48.8258,49.241,62000.0],["2019-05-31",48.7047,48.869,48.1943,48.6441,82500.0],["2019-06-03",48.6095,48.9901,48.2289,48.7739,71400.0],["2019-06-04",49.1199,49.9764,48.7739,49.5611,130100.0],["2019-06-05",49.7687,50.1926,49.1199,49.7947,156100.0],["2019-06-06",49.786,50.729,49.7514,50.3916,65900.0],["2019-06-07",50.5906,51.1875,50.1061,50.7722,141300.0],["2019-06-10",51.0231,51.7065,50.6165,51.5076,65600.0],["2019-06-11",51.8623,52.1737,51.5249,51.819,108500.0],["2019-06-12",51.7931,52.3554,51.5335,52.1824,64200.0],["2019-06-13",52.3726,53.1426,51.9834,52.8052,46500.0],["2019-06-14",52.762,52.9436,52.0699,52.0699,46500.0],["2019-06-17",52.191,52.3034,51.5768,51.8709,50100.0],["2019-06-18",51.9315,52.9955,51.7844,52.7533,53600.0],["2019-06-19",52.8658,52.8658,52.0439,52.736,138900.0],["2019-06-20",53.0042,53.6184,52.8225,53.281,134700.0],["2019-06-21",52.8398,53.0474,52.0439,52.4159,247200.0],["2019-06-24",52.4073,52.6408,51.9401,52.2515,87800.0],["2019-06-25",52.4159,52.7187,51.646,52.338,146300.0],["2019-06-26",52.3554,53.1426,52.0353,52.8658,73800.0],["2019-06-27",53.0215,53.7222,52.8312,53.5578,72700.0],["2019-06-28",53.5838,53.9125,52.9869,53.7655,505700.0],["2019-07-01",54.1807,54.5613,53.281,53.4108,99500.0],["2019-07-02",53.4367,53.9125,52.8831,53.8433,57400.0],["2019-07-03",53.7482,54.7257,53.7222,54.397,16200.0],["2019-07-05",54.1375,54.5094,53.7482,54.4402,95900.0],["2019-07-08",54.4056,54.6652,54.2586,54.5094,68900.0],["2019-07-09",54.2672,54.6478,53.8693,54.6478,65800.0],["2019-07-10",54.7171,55.115,54.5094,54.8209,74200.0],["2019-07-11",54.8728,55.5475,54.3797,55.314,55600.0],["2019-07-12",55.3659,56.6462,55.115,56.3521,97300.0],["2019-07-15",56.5164,56.5424,56.0925,56.3694,109400.0],["2019-07-16",56.4346,57.209,55.9039,56.4868,103600.0],["2019-07-17",56.5303,57.1655,56.3389,56.7131,71400.0],["2019-07-18",56.6,56.6522,55.173,55.4601,76400.0],["2019-07-19",55.2165,56.278,55.2165,55.4775,55900.0],["2019-07-22",55.5036,55.6254,54.7814,54.8337,89200.0],["2019-07-23",54.9816,55.9126,54.416,55.9126,161200.0],["2019-07-24",55.7386,56.4259,55.3992,56.3824,74100.0],["2019-07-25",56.2519,56.5129,55.7299,55.8604,63000.0],["2019-07-26",55.9213,56.6957,55.9213,56.5304,56500.0],["2019-07-29",56.4172,56.4607,55.8343,56.3824,67600.0],["2019-07-30",56.0866,58.6186,55.8691,57.9399,189600.0],["2019-07-31",61.5682,61.6726,54.738,59.2625,451400.0],["2019-08-01",59.5061,60.8547,59.2625,59.7062,107400.0],["2019-08-02",59.7323,60.6981,53.3023,59.132,82100.0],["2019-08-05",58.7317,59.1493,56.5042,56.8262,62300.0],["2019-08-06",56.9393,57.8529,55.0512,55.6863,122900.0],["2019-08-07",55.3383,56.8175,55.0164,56.3302,61300.0],["2019-08-08",56.5652,57.7311,56.4259,57.4527,70800.0],["2019-08-09",57.3917,57.5397,56.5303,56.9219,54900.0],["2019-08-12",56.6696,56.6783,55.9561,56.2606,42900.0],["2019-08-13",56.1823,57.6789,56.1823,57.1481,57700.0],["2019-08-14",56.4607,56.7392,55.3122,56.5913,89800.0],["2019-08-15",56.5564,57.2786,56.3215,56.5738,64100.0],["2019-08-16",57.035,57.7398,56.9393,57.5136,62700.0],["2019-08-19",58.1313,58.6882,57.6354,58.4794,107900.0],["2019-08-20",58.3663,58.5229,57.5484,58.0356,70900.0],["2019-08-21",58.5403,58.5403,57.6528,57.9486,162000.0],["2019-08-22",58.1922,58.2096,56.8088,56.8175,63500.0],["2019-08-23",56.7218,56.948,54.9903,55.173,100800.0],["2019-08-26",55.7125,56.2345,55.0773,55.5123,49000.0],["2019-08-27",55.7821,56.1214,54.6857,54.8424,88000.0],["2019-08-28",54.8859,56.1301,54.6422,55.521,96200.0],["2019-08-29",56.0692,56.4085,55.9474,56.1649,36300.0],["2019-08-30",56.3737,56.3737,55.3731,55.7124,45800.0],["2019-09-03",55.8343,56.2258,54.8598,55.8343,95700.0],["2019-09-04",56.3737,56.861,54.9381,55.3731,70400.0],["2019-09-05",56.2606,57.7833,56.1475,56.8958,76400.0],["2019-09-06",57.2003,57.2003,55.9474,56.1388,63100.0],["2019-09-09",56.2171,56.8871,54.999,56.8088,105900.0],["2019-09-10",56.9306,57.0002,55.2252,56.5825,80200.0],["2019-09-11",56.8349,58.2879,56.3476,58.0443,90100.0],["2019-09-12",58.2966,60.1587,56.5738,59.6018,109800.0],["2019-09-13",59.828,60.5415,59.4104,60.3153,68000.0],["2019-09-16",59.7932,60.6807,59.7932,60.1326,74300.0],["2019-09-17",59.9324,60.5067,59.4191,59.4365,58300.0],["2019-09-18",59.4365,59.9847,58.2793,58.9144,71600.0],["2019-09-19",59.158,60.0804,58.3054,59.3843,75400.0],["2019-09-20",59.3756,60.411,59.0449,60.1326,156800.0],["2019-09-23",59.828,60.3414,59.5409,59.8976,117300.0],["2019-09-24",60.1848,60.8286,58.9579,59.2103,69000.0],["2019-09-25",59.0014,60.4719,58.5838,60.3153,92700.0],["2019-09-26",60.4719,60.8112,59.9411,60.1848,121900.0],["2019-09-27",60.6459,60.7068,60.0368,60.6285,101500.0],["2019-09-30",60.6546,60.9852,60.2109,60.5502,217500.0],["2019-10-01",60.9418,61.3072,59.7758,60.4719,245000.0],["2019-10-02",60.002,60.0368,56.8088,57.4178,90000.0],["2019-10-03",57.0524,57.705,56.1388,57.209,59400.0],["2019-10-04",57.3134,58.3575,57.1133,58.3227,52200.0],["2019-10-07",58.314,58.6186,57.5919,58.3576,56700.0],["2019-10-08",57.9921,58.227,57.0959,57.2351,57600.0],["2019-10-09",57.6528,58.3053,57.035,57.531,42600.0],["2019-10-10",57.5136,57.9225,57.1916,57.6702,50800.0],["2019-10-11",58.2357,59.7845,58.2357,58.549,59100.0],["2019-10-14",58.3489,58.4446,56.8523,57.444,56000.0],["2019-10-15",57.6354,58.5925,57.1307,58.1226,79600.0],["2019-10-16",58.092,58.2408,57.462,58.1708,76200.0],["2019-10-17",58.2145,59.2383,58.1883,58.9408,83300.0],["2019-10-18",58.652,59.9383,58.652,59.737,82500.0],["2019-10-21",59.9645,60.9096,59.8508,60.297,44800.0],["2019-10-22",60.2533,60.2533,59.0458,59.142,201100.0],["2019-10-23",59.282,60.3233,59.0283,60.052,60600.0],["2019-10-24",60.2445,60.2445,59.317,59.7108,37000.0],["2019-10-25",59.5795,60.2883,59.4395,59.597,42900.0],["2019-10-28",59.8595,61.8983,59.7458,61.242,111500.0],["2019-10-29",60.9445,62.5108,60.752,62.1783,97100.0],["2019-10-30",65.1883,70.4121,63.6221,68.6534,316700.0],["2019-10-31",68.2509,68.2509,63.5083,66.7721,416000.0],["2019-11-01",67.0521,67.9972,65.8621,66.1334,134200.0],["2019-11-04",66.2384,66.4921,64.5671,66.0721,99800.0],["2019-11-05",66.0721,66.9734,65.2934,65.9671,223600.0],["2019-11-06",65.7659,66.0721,64.3833,65.4421,120500.0],["2019-11-07",65.8446,66.7546,64.8733,65.4421,104200.0],["2019-11-08",65.1183,65.7659,64.3658,64.5146,118800.0],["2019-11-11",64.3658,64.9346,63.8846,64.4883,69000.0],["2019-11-12",64.5846,65.0308,63.8671,64.1996,122700.0],["2019-11-13",63.7796,64.7508,63.5958,63.6571,101200.0],["2019-11-14",63.4121,64.1558,63.2983,63.8933,86100.0],["2019-11-15",64.0333,64.4621,63.6308,64.0333,95500.0],["2019-11-18",63.8146,64.0246,63.4908,63.8846,74200.0],["2019-11-19",64.2171,65.7659,64.2171,65.7221,149100.0],["2019-11-20",65.4771,65.6521,63.1496,64.1471,120200.0],["2019-11-21",64.2871,64.5846,62.8433,63.6658,71900.0],["2019-11-22",63.7621,63.7621,62.4058,62.8346,105000.0],["2019-11-25",63.2983,64.3746,63.1846,64.0946,87900.0],["2019-11-26",64.0858,65.7221,64.0858,65.5383,115600.0],["2019-11-27",65.8446,66.1509,64.0683,64.3308,87600.0],["2019-11-29",64.1908,64.9433,63.4471,64.1733,100300.0],["2019-12-02",64.5758,64.5758,63.6133,64.2258,99800.0],["2019-12-03",63.8758,64.9171,63.4121,64.5146,83800.0],["2019-12-04",64.7246,65.5559,64.4008,64.4621,87400.0],["2019-12-05",64.5321,66.1509,64.2871,65.8184,94000.0],["2019-12-06",66.1596,67.7171,66.1596,66.9034,291300.0],["2019-12-09",66.8859,67.6734,66.4921,67.4371,111000.0],["2019-12-10",67.1834,67.5859,65.8009,65.9234,316800.0],["2019-12-11",66.2558,66.7983,65.6258,66.4483,142600.0],["2019-12-12",66.2734,66.5096,65.2933,65.4333,139400.0],["2019-12-13",65.4246,65.4246,64.2609,64.8646,141600.0],["2019-12-16",65.2584,65.8884,64.9083,65.1183,132900.0],["2019-12-17",65.1096,65.6521,64.4446,65.6521,189600.0],["2019-12-18",65.9934,67.4721,65.8096,67.2796,165400.0],["2019-12-19",67.0084,67.7434,65.9934,67.4984,79800.0],["2019-12-20",67.7434,68.6096,67.2709,67.9009,259900.0],["2019-12-23",68.3209,68.3646,66.6671,67.8396,76200.0],["2019-12-24",67.6734,68.5221,67.5509,67.8921,55600.0],["2019-12-26",67.9971,68.2421,66.9384,67.6996,49400.0],["2019-12-27",67.5771,68.1459,67.2446,67.8484,56800.0],["2019-12-30",67.7434,67.9621,67.1484,67.9621,101100.0],["2019-12-31",67.7609,68.0846,66.9034,66.9734,87300.0],["2020-01-02",67.2184,67.5596,66.2821,67.0171,125300.0],["2020-01-03",66.5796,67.3409,66.2034,67.2971,101800.0],["2020-01-06",66.9384,67.9709,66.7634,67.4371,254400.0],["2020-01-07",67.2446,67.5684,66.7109,67.5596,131200.0],["2020-01-08",67.5771,68.4346,66.9909,68.2509,90700.0],["2020-01-09",68.3909,69.9397,68.0584,68.2859,109500.0],["2020-01-10",68.3384,68.9946,67.6121,67.8396,74600.0],["2020-01-13",67.9184,69.0121,67.5771,68.8809,88600.0],["2020-01-14",68.6709,69.6947,68.3559,69.5547,113000.0],["2020-01-15",69.3971,70.8759,69.3971,69.8346,112000.0],["2020-01-16",69.9973,70.2874,68.4149,69.1621,107100.0],["2020-01-17",69.3907,69.4962,68.3357,68.5203,81700.0],["2020-01-21",68.2039,69.0039,67.4918,68.5995,307700.0],["2020-01-22",68.8456,68.9863,67.2544,67.6324,117000.0],["2020-01-23",67.4741,68.3885,66.9818,68.0192,121200.0],["2020-01-24",68.0104,68.0984,67.3511,68.0896,59900.0],["2020-01-27",67.1137,68.6962,66.8148,68.5116,131700.0],["2020-01-28",68.8368,69.716,67.9489,69.4522,107100.0],["2020-01-29",69.461,71.4831,69.2149,70.7973,149500.0],["2020-01-30",70.3402,71.7028,70.0764,71.5622,96700.0],["2020-01-31",71.3248,71.3248,67.4829,67.9753,138300.0],["2020-02-03",68.0895,69.25,67.817,68.4412,83700.0],["2020-02-04",69.3731,70.0237,68.6082,69.4258,127300.0],["2020-02-05",70.0149,70.9907,69.4874,70.9292,70500.0],["2020-02-06",71.1665,71.2896,70.05,71.0083,80000.0],["2020-02-07",70.7006,71.0435,69.9797,70.2435,87300.0],["2020-02-10",70.1291,71.0874,69.716,70.7621,95200.0],["2020-02-11",71.0698,72.1688,70.5512,72.0984,96900.0],["2020-02-12",72.5292,73.804,72.5292,73.0831,77700.0],["2020-02-13",72.7666,72.7666,70.8764,71.1753,86700.0],["2020-02-14",71.3248,71.949,70.683,71.6413,81700.0],["2020-02-18",71.6149,71.8874,70.894,71.3688,59700.0],["2020-02-19",71.4215,72.4501,70.9467,71.905,168300.0],["2020-02-20",71.6149,71.8787,69.9533,70.9731,92200.0],["2020-02-21",70.349,70.8765,69.3995,69.8918,116800.0],["2020-02-24",68.0632,69.461,66.5423,69.0478,107800.0],["2020-02-25",69.2412,69.2412,66.4983,66.85,89600.0],["2020-02-26",70.3314,70.3314,60.863,63.2279,264700.0],["2020-02-27",62.1993,63.6851,60.0278,61.8564,243100.0],["2020-02-28",60.4146,61.6279,59.3948,61.0564,250300.0],["2020-03-02",61.4872,62.1553,59.5531,62.1378,147300.0],["2020-03-03",61.874,63.2894,59.0784,60.0542,162700.0],["2020-03-04",60.9861,62.9026,59.8695,62.4542,124200.0],["2020-03-05",61.074,61.2762,57.8212,59.2278,116600.0],["2020-03-06",57.5311,57.9531,55.8959,57.4519,149700.0],["2020-03-09",53.7771,54.076,48.344,48.6253,218300.0],["2020-03-10",49.7331,51.2452,47.5792,51.1221,228500.0],["2020-03-11",49.5748,49.9353,45.7242,46.7,162500.0],["2020-03-12",43.7197,45.9088,40.8362,41.4428,200800.0],["2020-03-13",43.9043,48.5726,41.8647,48.4847,244600.0],["2020-03-16",42.1988,45.1879,42.1988,43.456,232500.0],["2020-03-17",43.5967,45.8824,43.4824,45.6978,207100.0],["2020-03-18",43.0868,45.1703,40.6515,40.9504,244700.0],["2020-03-19",40.7394,44.089,39.5878,42.8758,270600.0],["2020-03-20",42.9813,44.2912,40.1592,41.39,335100.0],["2020-03-23",42.0669,42.1812,38.9636,41.0471,229500.0],["2020-03-24",43.1307,46.5682,43.1307,46.2517,123100.0],["2020-03-25",46.3308,47.9748,44.3088,45.3198,148300.0],["2020-03-26",46.0934,49.0298,45.9,48.2297,154900.0],["2020-03-27",46.0319,47.5088,43.9571,44.9769,183800.0],["2020-03-30",44.9769,47.7814,44.9769,47.2803,118800.0],["2020-03-31",46.7528,48.0363,45.0648,46.0495,162300.0],["2020-04-01",44.2208,45.4604,42.5329,44.0186,143500.0],["2020-04-02",44.1065,46.911,43.0252,45.9352,117200.0],["2020-04-03",45.6363,46.1198,43.1571,44.4582,263200.0],["2020-04-06",46.6297,47.8341,45.7066,47.6056,127700.0],["2020-04-07",48.7924,49.5836,45.7154,46.1813,93100.0],["2020-04-08",46.9198,48.0979,45.7945,46.9374,102400.0],["2020-04-09",48.5726,49.3638,47.4737,48.9858,142800.0],["2020-04-13",48.3704,48.3704,45.7593,46.278,71500.0],["2020-04-14",48.148,48.3961,46.6857,47.4478,95500.0],["2020-04-15",46.411,46.411,43.7169,43.8055,121100.0],["2020-04-16",43.8232,44.6474,41.652,42.7421,181300.0],["2020-04-17",43.7878,46.2071,43.256,45.8438,193800.0],["2020-04-20",44.612,46.1628,44.0891,45.0905,250900.0],["2020-04-21",44.4525,45.3121,43.8675,44.5499,91000.0],["2020-04-22",45.4716,45.9856,44.1777,44.2752,102100.0],["2020-04-23",44.5588,45.6754,44.355,44.6297,152600.0],["2020-04-24",44.8247,45.5779,44.3107,45.3032,109500.0],["2020-04-27",45.9058,48.8392,45.764,48.4581,197500.0],["2020-04-28",49.5836,50.0267,48.0327,49.3532,166900.0],["2020-04-29",51.037,53.6602,50.7534,53.4209,204100.0],["2020-04-30",50.1685,52.6322,47.3149,48.3429,260600.0],["2020-05-01",46.73,47.8289,46.0476,47.049,165000.0],["2020-05-04",46.2869,47.0845,44.9221,47.049,144200.0],["2020-05-05",47.5099,48.3252,45.7552,46.0033,89400.0],["2020-05-06",46.0122,46.8895,45.0196,45.3032,120200.0],["2020-05-07",46.1894,46.8807,44.5145,45.0728,88900.0],["2020-05-08",46.1717,47.2174,45.5868,46.8718,66800.0],["2020-05-11",45.9767,46.4819,44.8247,45.0108,100300.0],["2020-05-12",44.8778,45.0019,43.0256,43.0965,130500.0],["2020-05-13",42.7509,42.813,41.2355,42.1306,123500.0],["2020-05-14",41.0051,44.4436,40.5088,44.3195,235800.0],["2020-05-15",43.9916,44.9487,42.9813,44.5588,215400.0],["2020-05-18",46.7123,47.9353,46.3578,47.5276,140000.0],["2020-05-19",47.1642,48.1214,46.8363,46.9427,163400.0],["2020-05-20",47.9353,48.6088,47.1022,47.9353,103500.0],["2020-05-21",47.8555,48.5556,47.696,47.7669,83200.0],["2020-05-22",47.9618,48.2897,47.5187,48.2897,60100.0],["2020-05-26",49.7165,50.9307,49.5925,50.0179,142200.0],["2020-05-27",51.4269,52.7208,51.0104,52.3841,138700.0],["2020-05-28",53.1728,53.1728,51.4624,51.5244,108700.0],["2020-05-29",50.8066,51.0636,48.9455,49.4152,135900.0],["2020-06-01",49.7609,50.4432,49.2823,49.814,117800.0],["2020-06-02",50.0533,50.7002,49.2291,50.3192,112500.0],["2020-06-03",51.3117,52.3043,50.975,51.4447,71300.0],["2020-06-04",51.0016,52.7119,50.7268,52.1625,85200.0],["2020-06-05",54.5287,54.5287,53.5095,53.7311,86400.0],["2020-06-08",54.7414,54.9009,53.4652,53.7134,58500.0],["2020-06-09",52.8272,54.0944,52.0739,53.5184,97200.0],["2020-06-10",53.6691,53.9615,51.7903,52.7119,94500.0],["2020-06-11",50.7268,51.3206,47.7314,47.9707,109200.0],["2020-06-12",49.9115,50.071,47.2883,48.6442,76200.0],["2020-06-15",47.0047,49.2557,46.9604,48.9278,107000.0],["2020-06-16",50.7357,50.7357,48.5645,49.2557,111700.0],["2020-06-17",49.6191,49.6191,47.7846,48.1036,136400.0],["2020-06-18",47.5985,48.5645,46.9161,47.1997,65300.0],["2020-06-19",47.8289,47.8289,46.4819,46.7655,217700.0],["2020-06-22",46.5262,46.9338,45.4982,46.8629,83500.0],["2020-06-23",47.4833,47.7669,47.0579,47.3238,103900.0],["2020-06-24",46.7034,47.0756,44.7183,45.5779,124700.0],["2020-06-25",45.445,46.7123,45.2766,46.6237,94600.0],["2020-06-26",46.2869,46.3046,45.0817,45.4893,223400.0],["2020-06-29",46.1806,47.5719,46.0033,47.5631,113500.0],["2020-06-30",47.3326,48.1568,47.3326,47.8644,152900.0],["2020-07-01",47.9618,48.6708,46.8364,46.925,108100.0],["2020-07-02",47.8732,48.5467,46.6768,46.8895,75400.0],["2020-07-06",47.8555,47.8644,46.6857,46.925,140800.0],["2020-07-07",46.535,47.3769,45.9679,46.1096,76600.0],["2020-07-08",45.897,46.6591,44.8424,45.6931,84700.0],["2020-07-09",45.5248,45.764,43.7523,44.5056,77200.0],["2020-07-10",44.4436,45.5691,44.4436,45.4184,64200.0],["2020-07-13",46.0742,47.3415,45.5602,46.6946,132100.0],["2020-07-14",46.5705,47.2263,46.2869,47.1377,66800.0],["2020-07-15",48.1657,49.495,48.1657,49.1494,122200.0],["2020-07-16",49.2476,49.3369,48.1224,48.5511,86200.0],["2020-07-17",48.5957,49.2833,48.5421,48.8368,99900.0],["2020-07-20",48.8279,48.8279,47.3991,47.7385,95300.0],["2020-07-21",48.1403,48.9976,48.0064,48.7118,125700.0],["2020-07-22",48.5154,48.9172,48.1492,48.435,60500.0],["2020-07-23",48.6047,50.0245,48.6047,49.9888,133100.0],["2020-07-24",50.2656,50.346,48.9083,48.9976,103000.0],["2020-07-27",48.9529,49.5959,48.4618,49.5512,86100.0],["2020-07-28",49.3101,50.2567,49.2119,49.4351,166000.0],["2020-07-29",49.5691,52.2926,49.5691,52.0783,113300.0],["2020-07-30",55.3645,57.329,52.5427,53.5607,211600.0],["2020-07-31",53.5785,53.5964,50.2834,51.8104,140900.0],["2020-08-03",51.8908,53.5607,51.5872,52.1766,104300.0],["2020-08-04",52.0783,53.0874,51.6318,52.373,93100.0],["2020-08-05",52.8016,53.0338,51.8551,53.007,72900.0],["2020-08-06",52.9534,53.5607,52.8016,53.4356,58300.0],["2020-08-07",53.1678,54.1232,53.1678,53.9714,69400.0],["2020-08-10",54.284,55.3377,54.1143,54.918,89700.0],["2020-08-11",55.686,57.1862,55.5699,56.6236,183800.0],["2020-08-12",59.0346,62.0975,58.097,61.66,265400.0],["2020-08-13",61.7403,62.9101,59.115,60.2669,116100.0],["2020-08-14",59.615,60.5795,59.5883,60.2491,84500.0],["2020-08-17",60.2491,61.0438,59.8472,60.0794,136000.0],["2020-08-18",59.9186,60.249,59.5704,60.0437,122100.0],["2020-08-19",60.0169,61.0081,59.6508,60.517,74300.0],["2020-08-20",59.9901,60.4991,59.749,60.3652,50000.0],["2020-08-21",60.3294,60.8116,59.7222,60.3741,97300.0],["2020-08-24",60.8831,61.6332,60.5259,61.3921,110800.0],["2020-08-25",61.8385,61.8385,60.2044,60.9991,149600.0],["2020-08-26",60.767,60.7759,59.5972,59.9454,137900.0],["2020-08-27",60.0883,60.633,59.4364,60.2491,132700.0],["2020-08-28",60.5169,60.6509,59.3472,60.124,70500.0],["2020-08-31",59.8919,59.8919,59.1686,59.2579,133800.0],["2020-09-01",59.2578,59.9633,58.3917,59.9186,85300.0],["2020-09-02",59.9187,60.767,59.7222,60.4723,64200.0],["2020-09-03",60.6866,60.7402,58.8024,59.1507,122600.0],["2020-09-04",59.999,60.2044,58.0523,58.0702,94400.0],["2020-09-08",57.713,58.222,56.7754,57.1415,118100.0],["2020-09-09",57.6326,58.3113,56.5432,56.6504,97000.0],["2020-09-10",56.9897,57.2129,55.6324,56.2039,114800.0],["2020-09-11",56.2574,56.2753,55.5699,55.7931,77000.0],["2020-09-14",56.2932,57.1683,55.1144,55.293,63100.0],["2020-09-15",55.4627,55.811,53.7035,53.9893,70100.0],["2020-09-16",54.0518,55.2216,53.9982,54.784,88600.0],["2020-09-17",54.0072,55.0609,53.7571,54.7573,108500.0],["2020-09-18",55.1859,55.3823,53.3821,53.6768,306900.0],["2020-09-21",52.8195,53.2838,50.0959,51.5604,126800.0],["2020-09-22",51.6229,52.3016,51.105,52.1855,92900.0],["2020-09-23",52.2837,52.9267,51.4175,51.7479,82300.0],["2020-09-24",51.8908,52.8909,51.1407,52.0069,77200.0],["2020-09-25",51.6051,52.5516,51.6051,52.2301,47800.0],["2020-09-28",52.6588,54.0607,52.6588,53.8375,80500.0],["2020-09-29",53.8464,53.8911,52.4266,53.2303,61500.0],["2020-09-30",53.4178,54.0161,53.2035,53.2124,99400.0],["2020-10-01",53.2571,54.8198,52.8641,54.659,120000.0],["2020-10-02",53.6768,55.6949,53.2928,55.2752,102700.0],["2020-10-05",55.4716,56.6504,55.3734,56.5611,94200.0],["2020-10-06",57.0075,59.0971,56.5432,57.4362,134400.0],["2020-10-07",57.963,59.6418,57.8827,58.981,144200.0],["2020-10-08",59.5257,60.0883,58.347,59.2132,73600.0],["2020-10-09",59.8919,60.6777,59.7758,60.6509,66700.0],["2020-10-12",60.6509,62.0797,60.5169,61.4278,47100.0],["2020-10-13",61.3385,61.3385,58.8471,59.0703,70900.0],["2020-10-14",59.1596,59.5436,57.9452,57.9898,43200.0],["2020-10-15",57.6213,58.6909,57.2438,58.5561,45700.0],["2020-10-16",58.4123,58.637,57.6752,58.1606,51700.0],["2020-10-19",58.5561,58.7987,56.8214,56.8753,42400.0],["2020-10-20",57.1809,57.6033,56.7585,57.118,59600.0],["2020-10-21",57.1719,57.4865,56.4978,56.8304,29400.0],["2020-10-22",56.9203,58.8976,55.8777,57.6842,81000.0],["2020-10-23",58.1246,58.4842,56.4619,57.1809,59900.0],["2020-10-26",56.4349,57.0102,54.7362,55.9406,66900.0],["2020-10-27",55.6799,56.345,53.7475,54.0172,61200.0],["2020-10-28",52.5971,55.671,51.95,52.4892,98700.0],["2020-10-29",52.0219,53.3521,51.4377,52.4623,119500.0],["2020-10-30",50.413,52.4443,49.4693,51.3028,123100.0],["2020-11-02",52.0938,53.9453,52.0399,53.0555,74000.0],["2020-11-03",54.2599,55.5182,53.7296,53.7835,91900.0],["2020-11-04",53.3521,53.442,52.3095,52.651,74500.0],["2020-11-05",52.8038,54.4666,52.8038,53.442,74400.0],["2020-11-06",53.6307,54.2059,52.8218,53.2981,52800.0],["2020-11-09",56.8753,58.4213,55.7339,55.7339,112200.0],["2020-11-10",56.5338,58.2505,55.9316,57.6483,88700.0],["2020-11-11",57.9988,57.9988,56.1653,56.5787,61000.0],["2020-11-12",56.417,56.7315,54.7182,55.3564,50500.0],["2020-11-13",55.8148,56.6686,55.3923,56.2911,51600.0],["2020-11-16",57.5225,58.0977,57.0371,58.0977,90500.0],["2020-11-17",57.828,58.0977,56.39,57.5584,77200.0],["2020-11-18",58.0078,58.9965,57.4685,57.9988,58000.0],["2020-11-19",57.891,58.1876,56.9832,58.0617,71800.0],["2020-11-20",57.828,58.592,57.4685,58.0617,67800.0],["2020-11-23",58.637,59.2212,58.5381,58.6549,54900.0],["2020-11-24",58.7448,60.6053,58.7448,60.2278,72400.0],["2020-11-25",60.2278,60.2278,58.8796,59.0953,57300.0],["2020-11-27",59.0144,59.0144,57.7651,58.2954,34000.0],["2020-11-30",58.3853,58.3943,56.8034,57.1989,93200.0],["2020-12-01",57.891,58.8347,57.3337,57.846,65100.0],["2020-12-02",57.9539,57.9539,56.3181,56.9832,69400.0],["2020-12-03",57.3966,58.0168,56.9742,57.5674,43400.0],["2020-12-04",58.4122,59.1493,57.6752,59.0774,56200.0],["2020-12-07",58.8077,59.1133,58.0977,58.5381,42500.0],["2020-12-08",58.1696,58.7808,58.1696,58.61,54800.0],["2020-12-09",59.2122,59.2122,57.6663,58.1336,91800.0],["2020-12-10",57.9269,57.9718,57.127,57.3966,79300.0],["2020-12-11",56.9023,57.7382,56.0664,56.5248,68700.0],["2020-12-14",56.9832,57.873,56.2102,56.5877,70700.0],["2020-12-15",56.9742,57.4955,55.8327,57.2079,107100.0],["2020-12-16",57.4416,57.9269,56.7585,57.2618,115300.0],["2020-12-17",57.4955,58.2055,56.6237,58.1876,98300.0],["2020-12-18",58.4752,59.311,57.6573,59.0504,514000.0],["2020-12-21",58.0258,58.5471,55.599,55.7878,135400.0],["2020-12-22",55.9945,56.39,55.4103,55.662,111400.0],["2020-12-23",55.8777,57.4505,55.8777,57.3697,60000.0],["2020-12-24",57.6393,57.7651,56.8663,57.7202,49000.0],["2020-12-28",58.2864,58.7987,57.6393,58.6369,66600.0],["2020-12-29",58.8706,58.8706,57.4236,58.1067,56900.0],["2020-12-30",58.3763,59.4728,57.9449,59.2391,72100.0],["2020-12-31",59.1762,60.6772,58.6639,60.3087,105500.0],["2021-01-04",60.8839,60.8839,58.0438,58.8167,185000.0],["2021-01-05",58.8167,61.3153,58.8167,60.5783,104400.0],["2021-01-06",61.558,66.2048,61.558,65.306,154000.0],["2021-01-07",65.3869,67.1125,65.1622,66.9597,108400.0],["2021-01-08",67.1305,67.2024,65.1532,65.8542,105700.0],["2021-01-11",65.2071,66.4654,64.578,65.2071,81200.0],["2021-01-12",65.4767,67.2384,65.4767,67.1485,73900.0],["2021-01-13",66.735,66.8609,64.6768,64.8206,111600.0],["2021-01-14",65.3992,66.8276,64.2782,65.6795,75700.0],["2021-01-15",64.6579,66.2129,64.2782,65.7247,97200.0],["2021-01-19",66.5383,66.5383,64.7121,64.9743,110900.0],["2021-01-20",65.3088,66.0953,64.0883,64.8387,62500.0],["2021-01-21",65.128,65.7066,64.4319,65.4896,89900.0],["2021-01-22",64.7845,66.3846,64.7845,66.2671,80300.0],["2021-01-25",65.6162,66.1405,64.9201,65.6975,86800.0],["2021-01-26",66.3485,66.3485,64.8387,65.363,92900.0],["2021-01-27",63.573,65.0557,62.4339,64.0793,157600.0],["2021-01-28",64.6308,65.2275,63.5007,63.8442,94500.0],["2021-01-29",63.9166,66.3575,62.1989,63.0939,148800.0],["2021-02-01",63.4555,65.7337,63.0216,65.1732,105600.0],["2021-02-02",65.3088,66.7191,65.1642,66.3394,114300.0],["2021-02-03",65.9688,66.7915,64.7664,65.9688,104800.0],["2021-02-04",66.0501,68.1566,65.9688,68.0662,94900.0],["2021-02-05",68.4188,68.7261,67.3249,68.2289,71800.0],["2021-02-08",68.7261,70.7422,68.5453,70.6066,59900.0],["2021-02-09",70.6699,71.8451,70.028,71.6462,85000.0],["2021-02-10",72.2158,72.2158,71.4202,71.9626,53900.0],["2021-02-11",72.1073,72.6949,71.4202,72.3333,153200.0],["2021-02-12",72.3875,73.2012,72.1977,72.5774,70300.0],["2021-02-16",73.0837,73.0837,71.2575,71.4202,106800.0],["2021-02-17",70.5704,71.5106,69.8472,70.3625,90100.0],["2021-02-18",70.1455,71.2394,70.0732,70.1093,54400.0],["2021-02-19",70.1907,72.0892,69.8562,71.6191,57500.0],["2021-02-22",71.3841,73.0927,70.1907,72.7582,81500.0],["2021-02-23",72.1615,73.0204,70.7241,70.9953,123400.0],["2021-02-24",71.9174,72.4327,70.0822,71.0676,120200.0],["2021-02-25",70.5704,71.4383,69.7658,70.4709,69300.0],["2021-02-26",70.3172,72.0802,69.6211,70.2088,102700.0],["2021-03-01",71.4202,72.0169,70.6246,71.0405,72100.0],["2021-03-02",70.8958,71.5739,69.2324,69.5217,95600.0],["2021-03-03",70.1817,72.27,69.4223,70.923,89200.0],["2021-03-04",70.9049,71.5196,68.2108,68.7261,102000.0],["2021-03-05",69.6212,70.8597,69.1149,70.697,82100.0],["2021-03-08",71.1219,72.8576,71.1038,71.375,67500.0],["2021-03-09",72.1163,72.496,69.8291,70.263,90100.0],["2021-03-10",70.9863,72.6497,69.8472,71.9626,71400.0],["2021-03-11",72.5232,72.5232,69.6211,71.8813,74200.0],["2021-03-12",72.0169,73.3549,71.4202,73.2464,54100.0],["2021-03-15",73.165,75.8139,72.6497,74.9912,96900.0],["2021-03-16",74.5934,74.6115,73.7075,74.3132,66400.0],["2021-03-17",74.5844,76.5281,74.5573,76.4467,92300.0],["2021-03-18",76.4467,78.4357,75.1359,75.7325,95500.0],["2021-03-19",75.4342,76.2931,73.4905,75.3167,657400.0],["2021-03-22",74.8918,74.8918,72.2429,73.4182,103100.0],["2021-03-23",72.6497,73.5899,70.5794,71.0224,103500.0],["2021-03-24",71.366,72.9661,70.2811,70.48,69500.0],["2021-03-25",70.2449,71.8722,69.2595,71.4744,86300.0],["2021-03-26",71.5106,74.5754,71.0767,74.1776,109800.0],["2021-03-29",74.1776,75.6783,72.6136,72.6317,59200.0],["2021-03-30",72.9842,73.9516,72.9842,73.4362,69500.0],["2021-03-31",73.6984,74.1324,72.3152,72.9119,119300.0],["2021-04-01",73.2012,74.711,73.1017,74.1233,53400.0],["2021-04-05",74.9008,75.0183,73.6622,74.4397,45000.0],["2021-04-06",74.5302,75.4432,73.7165,73.8069,66000.0],["2021-04-07",73.9967,74.1323,72.3875,72.5231,75600.0],["2021-04-08",72.8576,73.3639,72.1344,72.722,87900.0],["2021-04-09",72.7311,73.9877,72.7311,73.6261,40700.0],["2021-04-12",73.6261,74.8647,73.3549,73.6984,57900.0],["2021-04-13",73.7888,74.485,71.8451,72.713,78100.0],["2021-04-14",71.6904,74.7537,71.6904,73.6629,51800.0],["2021-04-15",74.2628,74.4718,73.0811,73.7265,28700.0],["2021-04-16",74.3082,75.5899,74.0174,74.8082,65000.0],["2021-04-19",74.6173,74.6173,72.9175,73.9719,61900.0],["2021-04-20",73.7356,74.4809,71.5359,72.4358,72100.0],["2021-04-21",72.6357,74.2628,72.4539,73.8265,79500.0],["2021-04-22",74.281,74.281,72.9084,73.2084,64800.0],["2021-04-23",73.6538,75.1263,73.6538,74.3809,37400.0],["2021-04-26",74.39,75.1809,73.881,74.5446,75300.0],["2021-04-27",74.9263,76.2443,74.0628,74.4718,44100.0],["2021-04-28",74.0083,76.1535,73.8538,75.6535,47300.0],["2021-04-29",72.2631,76.0171,71.7995,74.7718,105000.0],["2021-04-30",74.5537,75.6262,72.7175,74.5173,101600.0],["2021-05-03",75.2627,76.2534,74.9263,74.9536,58900.0],["2021-05-04",74.79,75.2172,73.272,73.7265,77000.0],["2021-05-05",74.2173,74.2173,72.9448,73.6356,46500.0],["2021-05-06",73.8628,75.1899,73.2538,74.5809,37400.0],["2021-05-07",74.3264,75.4354,73.6538,75.4081,34600.0],["2021-05-10",75.4354,75.5899,74.4446,74.9809,80100.0],["2021-05-11",73.6265,74.9536,73.4902,74.9536,58000.0],["2021-05-12",74.6355,75.2263,73.3538,73.672,112600.0],["2021-05-13",73.6629,75.2081,73.6629,74.6446,73300.0],["2021-05-14",75.6808,78.3713,75.5717,78.2441,103400.0],["2021-05-17",77.6623,78.3532,75.9171,77.2442,77700.0],["2021-05-18",77.2897,77.2897,75.9898,76.4716,101800.0],["2021-05-19",75.8262,76.5807,74.5264,76.0989,112300.0],["2021-05-20",75.8989,76.4443,75.0809,76.3625,77900.0],["2021-05-21",77.0261,78.1623,76.4443,78.0077,70600.0],["2021-05-24",78.1714,78.9258,78.1714,78.5804,71000.0],["2021-05-25",79.044,79.0803,76.4534,76.5352,130300.0],["2021-05-26",76.4807,77.1169,75.8444,76.6352,52100.0],["2021-05-27",77.1533,78.2441,76.8988,77.4351,83000.0],["2021-05-28",77.9168,77.9714,76.5352,77.9259,29200.0],["2021-06-01",78.2441,79.5621,77.6623,78.8622,73800.0],["2021-06-02",79.2349,79.2349,77.3169,77.3715,78200.0],["2021-06-03",76.9806,76.9806,74.6991,76.1262,103200.0],["2021-06-04",76.1171,76.8261,75.7626,76.2625,48700.0],["2021-06-07",76.5625,77.3715,76.0353,77.3715,52600.0],["2021-06-08",77.4533,78.0259,76.9443,77.7169,67600.0],["2021-06-09",77.4715,77.9078,76.2716,76.5171,56700.0],["2021-06-10",77.0624,77.0624,75.2808,75.5808,57900.0],["2021-06-11",76.0989,77.8714,75.8898,77.0442,57000.0],["2021-06-14",77.2533,77.2533,76.3534,76.6534,373100.0],["2021-06-15",76.9533,78.1168,76.4898,77.626,110500.0],["2021-06-16",77.4351,77.6805,74.99,75.2172,110900.0],["2021-06-17",76.2534,76.2534,71.954,72.5721,156100.0],["2021-06-18",71.4268,73.2448,70.4542,71.0178,254900.0],["2021-06-21",71.7904,73.2993,71.6268,72.8084,140000.0],["2021-06-22",72.8175,73.0266,71.8177,72.2449,73500.0],["2021-06-23",72.4903,72.9539,71.5541,71.9995,193900.0],["2021-06-24",72.6176,73.3902,71.4177,73.2902,123500.0],["2021-06-25",73.1629,74.6446,73.1629,73.6265,402400.0],["2021-06-28",73.6629,74.0265,73.0084,73.1084,73500.0],["2021-06-29",73.3266,74.3537,72.2903,72.463,89600.0],["2021-06-30",73.172,74.2173,72.2812,74.1446,150700.0],["2021-07-01",73.781,75.6444,73.781,74.8173,159700.0],["2021-07-02",74.7718,76.108,73.9083,74.0901,91600.0],["2021-07-06",74.8173,74.8173,71.0269,71.5086,142400.0],["2021-07-07",71.5722,72.2631,70.2997,70.5269,145900.0],["2021-07-08",69.2544,71.7359,68.6908,70.7996,135300.0],["2021-07-09",71.5086,74.081,70.4724,73.8265,138100.0],["2021-07-12",73.3266,74.2355,72.4721,73.9174,84300.0],["2021-07-13",73.2356,74.0719,72.7721,72.863,62100.0],["2021-07-14",73.1266,73.8628,72.0994,72.154,74400.0],["2021-07-15",71.8204,72.1768,70.7876,71.1349,98600.0],["2021-07-16",71.6559,71.6559,70.358,70.7876,77500.0],["2021-07-19",69.7182,70.0838,68.2559,68.786,88900.0],["2021-07-20",69.1424,71.0344,69.1424,70.1752,118300.0],["2021-07-21",70.6688,72.5059,70.5225,71.1166,69300.0],["2021-07-22",70.7693,71.6467,69.7,70.4129,91100.0],["2021-07-23",71.0069,71.0069,70.1935,70.4585,57300.0],["2021-07-26",70.5682,71.1075,70.4494,70.5043,46200.0],["2021-07-27",70.0564,71.5279,69.7913,69.7913,53000.0],["2021-07-28",70.0107,70.9521,68.9048,70.1935,61800.0],["2021-07-29",70.8881,72.1403,70.0564,71.1806,49500.0],["2021-07-30",71.1166,72.5333,71.1166,71.6741,54400.0],["2021-08-02",71.8752,73.4838,71.7656,72.1129,68800.0],["2021-08-03",72.0946,73.2919,71.2903,71.7381,91700.0],["2021-08-04",70.0473,70.0473,66.1263,67.6252,207000.0],["2021-08-05",68.0548,68.0548,65.6053,65.8978,132200.0],["2021-08-06",66.6381,67.1408,65.8795,65.907,78400.0],["2021-08-09",65.6693,67.6252,64.7279,66.2634,211300.0],["2021-08-10",66.2908,67.1774,64.9747,66.2908,135100.0],["2021-08-11",66.6747,67.4881,65.8521,66.2908,105800.0],["2021-08-12",66.3091,66.3091,65.1849,65.3677,57500.0],["2021-08-13",65.1575,65.3494,63.9876,64.1704,69800.0],["2021-08-16",63.8414,64.5451,62.6989,63.8962,126000.0],["2021-08-17",63.3112,63.5032,62.0957,62.5161,95700.0],["2021-08-18",62.3699,63.1833,61.3096,62.836,120300.0],["2021-08-19",62.1048,62.9091,61.6661,62.6532,124700.0],["2021-08-20",62.4887,63.2107,61.4285,62.8451,171100.0],["2021-08-23",63.3204,64.2161,62.8451,64.0333,88000.0],["2021-08-24",64.0881,64.6822,63.6586,63.7317,54200.0],["2021-08-25",63.8322,64.344,63.3661,63.3935,53200.0],["2021-08-26",63.3295,63.3295,62.0683,62.0683,71000.0],["2021-08-27",62.2785,64.4263,62.2785,64.079,61200.0],["2021-08-30",64.2801,64.5908,63.1376,63.5123,66100.0],["2021-08-31",63.293,64.0059,61.8032,63.7774,65200.0],["2021-09-01",64.0973,65.0478,62.9639,64.8467,90700.0],["2021-09-02",65.2397,65.386,64.9107,65.3677,63600.0],["2021-09-03",65.2946,65.2946,64.4263,65.1575,46500.0],["2021-09-07",65.1758,65.3677,63.9053,65.2397,139000.0],["2021-09-08",64.9198,64.9381,64.0607,64.4263,54400.0],["2021-09-09",64.4172,64.9107,63.8048,64.1704,119400.0],["2021-09-10",64.6548,64.8102,63.1193,63.1193,61400.0],["2021-09-13",63.686,63.6951,62.3881,63.0279,67200.0],["2021-09-14",63.293,63.3844,62.315,62.4978,64300.0],["2021-09-15",62.7355,63.6677,62.1779,63.4849,104100.0],["2021-09-16",63.3752,64.6182,63.1833,64.3532,84000.0],["2021-09-17",64.6822,64.8924,63.0005,64.6548,324500.0],["2021-09-20",63.3112,64.3989,63.165,64.1064,75800.0],["2021-09-21",64.3441,65.2672,63.3752,65.1209,65500.0],["2021-09-22",65.3494,66.1628,64.5999,65.7973,109000.0],["2021-09-23",65.9527,66.9763,65.0021,66.4096,124900.0],["2021-09-24",66.2908,66.5376,65.5688,66.0258,68700.0],["2021-09-27",66.1903,68.201,64.0424,67.3876,68200.0],["2021-09-28",67.2962,67.808,64.1704,66.2177,69400.0],["2021-09-29",66.3548,67.2414,64.6,67.0494,63400.0],["2021-09-30",67.4333,67.6801,65.7333,65.7607,62200.0],["2021-10-01",66.0897,67.4607,65.386,66.9215,61700.0],["2021-10-04",66.8118,67.5795,66.172,67.4059,98600.0],["2021-10-05",67.1591,68.8682,67.1591,68.2559,77300.0],["2021-10-06",67.936,68.6215,67.0677,68.265,71300.0],["2021-10-07",68.5483,69.572,68.3107,68.4661,87700.0],["2021-10-08",68.4113,68.6123,67.4699,67.9725,46600.0],["2021-10-11",68.2467,68.8134,68.0457,68.3656,38500.0],["2021-10-12",68.265,68.9414,67.7532,68.7951,43400.0],["2021-10-13",68.8043,69.9559,68.4478,69.4623,59000.0],["2021-10-14",70.0001,70.3953,69.568,70.0276,44800.0],["2021-10-15",70.855,71.1399,69.3566,69.6691,115700.0],["2021-10-18",69.5864,69.6783,68.5936,68.6396,81500.0],["2021-10-19",69.2555,69.2555,67.9042,68.7683,67200.0],["2021-10-20",68.7683,70.3678,68.7683,70.0185,47400.0],["2021-10-21",69.9909,70.7814,69.1452,70.524,42200.0],["2021-10-22",70.3953,70.5332,69.7335,69.9449,36500.0],["2021-10-25",69.9357,70.7538,69.8622,70.616,35000.0],["2021-10-26",70.4321,70.7814,69.6875,69.853,56100.0],["2021-10-27",69.9265,69.9265,68.7315,69.1636,71400.0],["2021-10-28",69.2922,70.3034,68.8326,69.1819,139100.0],["2021-10-29",65.983,67.2883,64.4295,66.3139,192200.0],["2021-11-01",66.7551,68.0513,65.5326,67.9226,141900.0],["2021-11-02",68.0973,68.704,67.5733,68.3271,107500.0],["2021-11-03",68.0605,71.1675,67.4814,71.048,113100.0],["2021-11-04",71.5076,71.719,69.8622,70.1931,58700.0],["2021-11-05",70.855,72.8957,70.855,72.7578,78200.0],["2021-11-08",73.484,73.7138,71.526,72.2706,60600.0],["2021-11-09",72.2154,72.7578,71.241,72.4728,41900.0],["2021-11-10",72.5648,72.9508,71.811,72.7118,118700.0],["2021-11-11",72.8773,73.8701,72.482,73.5759,49100.0],["2021-11-12",73.8333,74.155,72.9049,73.5943,46200.0],["2021-11-15",73.9712,74.1734,72.9416,73.5483,59000.0],["2021-11-16",73.3829,73.9252,72.9784,73.6954,66500.0],["2021-11-17",73.5759,73.6495,72.5923,73.5392,53300.0],["2021-11-18",73.53,74.0815,72.7762,73.5392,81200.0],["2021-11-19",73.052,73.7506,72.9876,73.291,57100.0],["2021-11-22",73.6954,75.0743,72.8957,73.9069,64000.0],["2021-11-23",74.1459,74.3481,73.5208,73.8517,81300.0],["2021-11-24",73.8517,74.2194,73.1071,73.3921,32100.0],["2021-11-26",72.0776,72.0776,69.7979,70.8366,52600.0],["2021-11-29",71.7099,72.0592,70.6619,71.6455,108100.0],["2021-11-30",71.2502,71.4709,70.4229,71.0572,150700.0],["2021-12-01",72.2982,73.6587,71.8845,71.8845,144600.0],["2021-12-02",72.289,73.5299,72.2246,72.5464,81500.0],["2021-12-03",73.1071,73.1071,70.7722,71.4065,41800.0],["2021-12-06",71.7558,73.0795,71.5076,72.2522,150900.0],["2021-12-07",73.0887,73.8793,72.4085,73.0703,109000.0],["2021-12-08",73.438,73.8149,71.9029,72.1143,85000.0],["2021-12-09",71.7007,72.6842,71.2962,71.7742,164800.0],["2021-12-10",72.4177,72.4177,71.1675,71.3881,82400.0],["2021-12-13",71.1859,71.1859,68.9154,69.0165,91900.0],["2021-12-14",68.8143,69.5772,67.849,68.2719,160700.0],["2021-12-15",68.5477,69.2371,66.8655,68.7223,112000.0],["2021-12-16",69.3566,69.6324,68.1156,68.7131,144200.0],["2021-12-17",68.7867,69.7335,68.1064,69.2739,195700.0],["2021-12-20",68.5293,69.4301,66.6357,69.2279,117700.0],["2021-12-21",69.6692,71.1583,69.2555,70.8366,83900.0],["2021-12-22",70.855,72.3717,70.524,72.1327,63200.0],["2021-12-23",72.335,73.53,71.9489,73.1715,71000.0],["2021-12-27",73.3461,73.9436,72.5831,73.4472,34500.0],["2021-12-28",73.291,74.1918,72.8497,73.3645,46700.0],["2021-12-29",73.2726,73.677,72.8313,73.1255,37800.0],["2021-12-30",73.245,73.7322,72.5188,72.8773,57300.0],["2021-12-31",72.767,74.2194,72.767,73.7781,50700.0],["2022-01-03",73.677,75.2397,72.8865,73.291,71600.0],["2022-01-04",73.291,75.2949,73.291,75.2122,64000.0],["2022-01-05",75.4788,75.9476,73.7322,73.8057,71700.0],["2022-01-06",74.0999,74.5227,72.7118,73.9436,50400.0],["2022-01-07",73.7965,73.9988,72.8038,72.8038,68000.0],["2022-01-10",72.7946,73.1898,71.0664,72.0592,72700.0],["2022-01-11",71.1767,73.0152,71.094,72.6291,65600.0],["2022-01-12",72.9324,73.677,71.6731,72.1143,66300.0],["2022-01-13",72.1929,73.182,72.1929,72.5534,47700.0],["2022-01-14",72.1837,72.3963,71.4811,72.2761,30300.0],["2022-01-18",71.6475,72.1744,70.7786,71.4904,59600.0],["2022-01-19",71.629,72.0912,71.1761,71.1761,78200.0],["2022-01-20",71.3887,72.9694,70.7232,70.8803,63700.0],["2022-01-21",70.5937,72.1559,70.15,70.15,138000.0],["2022-01-24",69.161,72.3778,68.3845,72.0635,149000.0],["2022-01-25",71.3055,72.2391,70.0022,71.5736,81900.0],["2022-01-26",71.7307,72.9786,70.2517,71.0282,143500.0],["2022-01-27",71.2685,72.1929,69.9837,70.3627,77500.0],["2022-01-28",70.2795,70.5198,68.8467,70.2517,132500.0],["2022-01-31",70.1223,71.5089,69.5585,70.4459,94900.0],["2022-02-01",69.845,71.2962,69.7526,70.3164,169700.0],["2022-02-02",70.3812,70.6862,69.0501,69.5862,106300.0],["2022-02-03",69.808,70.4551,69.1887,69.3551,69200.0],["2022-02-04",69.3274,69.8265,68.782,69.3274,64800.0],["2022-02-07",69.3274,70.15,68.7912,69.6324,90000.0],["2022-02-08",69.429,71.1391,69.429,71.0652,62200.0],["2022-02-09",71.287,72.8215,71.1761,71.8232,71100.0],["2022-02-10",71.1021,71.6937,69.6509,70.0576,105400.0],["2022-02-11",70.3165,71.8601,69.124,69.9837,50600.0],["2022-02-14",70.3072,70.529,69.2442,69.6324,49100.0],["2022-02-15",70.0761,71.0652,69.6879,70.261,37300.0],["2022-02-16",70.2887,70.5198,69.3828,70.4828,49700.0],["2022-02-17",69.9559,69.9929,68.7265,68.9022,66100.0],["2022-02-18",68.6526,69.4938,68.6526,68.9854,79000.0],["2022-02-22",68.7265,69.2812,66.6744,67.4602,78500.0],["2022-02-23",67.9408,68.3475,65.7871,66.0736,90600.0],["2022-02-24",72.1005,73.4408,67.7837,72.9139,231000.0],["2022-02-25",72.4795,75.8257,72.1374,75.1047,107100.0],["2022-02-28",74.0324,75.6962,73.9122,75.1324,115900.0],["2022-03-01",75.3173,75.3173,72.9232,73.6904,94100.0],["2022-03-02",73.524,75.2526,73.524,74.3467,93700.0],["2022-03-03",74.4114,74.7349,73.1357,73.8013,82100.0],["2022-03-04",73.4778,74.6609,73.0618,74.5778,58800.0],["2022-03-07",74.6979,75.5761,73.2005,73.2559,101200.0],["2022-03-08",73.7181,74.5778,73.2189,73.4038,83900.0],["2022-03-09",73.5425,74.929,73.4131,74.4114,78800.0],["2022-03-10",73.3946,75.7979,73.3668,75.7147,93500.0],["2022-03-11",75.7979,77.5635,75.4189,77.3601,128800.0],["2022-03-14",77.7483,82.0189,77.6744,81.6399,210900.0],["2022-03-15",82.0189,82.176,78.2567,78.5987,130500.0],["2022-03-16",78.9038,80.6878,78.645,79.8559,127500.0],["2022-03-17",79.671,80.6324,79.1534,79.3567,68700.0],["2022-03-18",77.887,79.4399,77.3139,78.4416,215800.0],["2022-03-21",78.5618,79.4399,77.9702,78.7651,81800.0],["2022-03-22",79.2828,79.976,78.3399,78.571,54400.0],["2022-03-23",78.534,79.1534,77.6836,77.8777,48700.0],["2022-03-24",78.266,79.5508,76.9534,78.4786,79000.0],["2022-03-25",79.3567,79.5601,78.3676,78.7744,49400.0],["2022-03-28",78.4508,78.9038,77.6744,78.5525,44600.0],["2022-03-29",78.9962,80.0962,78.5988,79.6618,61000.0],["2022-03-30",79.5046,79.7172,78.2382,78.5895,53800.0],["2022-03-31",78.3492,79.5601,78.3214,78.5525,88700.0],["2022-04-01",78.4324,79.2551,77.6097,78.9685,70100.0],["2022-04-04",78.5248,78.8114,77.0088,77.3601,108000.0],["2022-04-05",77.7853,79.0425,77.7853,78.1366,89100.0],["2022-04-06",78.0904,78.4324,76.8425,77.6004,76800.0],["2022-04-07",77.3324,77.6651,76.3433,76.5004,59300.0],["2022-04-08",76.8425,77.1752,75.9273,76.9534,66700.0],["2022-04-11",76.5559,77.4988,76.103,76.3988,68400.0],["2022-04-12",76.7962,77.4987,76.334,76.5929,95200.0],["2022-04-13",76.9879,78.252,76.7927,78.1218,63600.0],["2022-04-14",78.3821,78.9026,78.1404,78.6609,49200.0],["2022-04-18",78.4936,79.9808,78.4936,79.86,66200.0],["2022-04-19",79.8321,82.0349,79.8321,81.9327,100400.0],["2022-04-20",81.9327,84.0704,81.9327,83.6522,107500.0],["2022-04-21",84.0333,84.9256,83.3919,84.1448,97700.0],["2022-04-22",83.5778,83.6801,80.018,80.9288,80700.0],["2022-04-25",80.4362,80.4641,78.4936,80.176,105500.0],["2022-04-26",79.4789,80.5849,77.2946,77.3876,108100.0],["2022-04-27",77.7036,79.3487,77.4154,78.8933,70700.0],["2022-04-28",79.5532,79.5532,77.7965,78.7353,71300.0],["2022-04-29",80.1853,80.7058,76.9321,77.5735,115100.0],["2022-05-02",77.3597,79.7112,75.0918,76.3094,81300.0],["2022-05-03",76.393,77.5363,75.6959,76.1886,83100.0],["2022-05-04",76.3837,77.0994,75.1847,76.7555,85500.0],["2022-05-05",76.328,76.7555,73.995,75.6123,95400.0],["2022-05-06",75.445,76.1142,74.4226,75.3985,88500.0],["2022-05-09",74.8594,77.3039,74.6921,75.8075,100200.0],["2022-05-10",76.1235,76.8392,74.2832,75.5379,68400.0],["2022-05-11",75.3427,76.9972,74.2553,74.6735,75000.0],["2022-05-12",74.3854,75.2777,73.428,73.8835,156500.0],["2022-05-13",74.4597,76.4116,73.5117,76.0863,116600.0],["2022-05-16",76.4488,76.7834,74.8408,75.3242,57900.0],["2022-05-17",76.3094,78.0847,76.0677,77.6385,72800.0],["2022-05-18",76.8299,77.527,75.3149,75.7796,66300.0],["2022-05-19",75.0546,76.0956,74.2367,74.8408,90900.0],["2022-05-20",75.603,75.603,73.8184,74.6735,64100.0],["2022-05-23",75.4078,76.8299,74.6735,75.7517,43900.0],["2022-05-24",75.287,75.5472,73.7441,75.352,55700.0],["2022-05-25",74.9988,76.5139,74.9988,75.6588,48400.0],["2022-05-26",76.2536,76.7834,75.2498,76.0491,44900.0],["2022-05-27",76.5882,77.2946,76.1607,76.3001,57800.0],["2022-05-31",76.4209,76.4581,74.9802,76.4116,162600.0],["2022-06-01",76.5511,76.5511,74.7851,75.6588,59300.0],["2022-06-02",75.6681,77.5921,75.5379,77.3597,48300.0],["2022-06-03",76.8392,77.5642,76.4953,77.1459,35200.0],["2022-06-06",77.3411,77.9824,76.1885,76.7741,64700.0],["2022-06-07",76.1142,77.4898,75.919,77.2481,40900.0],["2022-06-08",76.7555,76.7555,75.1661,76.077,51100.0],["2022-06-09",75.9097,76.1607,74.4226,75.1011,51100.0],["2022-06-10",74.8037,74.8037,73.0563,73.6604,52100.0],["2022-06-13",72.703,73.1306,71.2345,71.5412,67500.0],["2022-06-14",71.5412,71.6806,70.1563,71.4111,76200.0],["2022-06-15",72.0989,72.8146,71.1508,72.1454,60600.0],["2022-06-16",71.346,71.346,68.2695,68.9294,100100.0],["2022-06-17",69.9054,70.3608,69.0224,69.1804,127700.0],["2022-06-21",69.989,71.1415,68.9759,70.1191,75800.0],["2022-06-22",69.3291,70.1656,68.4833,69.7102,105300.0],["2022-06-23",69.8589,70.7976,68.1208,68.9387,91400.0],["2022-06-24",69.4871,71.3274,69.4871,70.5281,412500.0],["2022-06-27",71.0486,72.1547,70.3515,70.8255,104600.0],["2022-06-28",71.0207,72.006,69.7473,69.9239,59900.0],["2022-06-29",70.3422,70.4909,68.7528,69.9704,57400.0],["2022-06-30",69.2547,70.8069,68.3067,70.6396,69900.0],["2022-07-01",70.6303,72.8146,70.1656,72.2383,67600.0],["2022-07-05",71.3274,71.504,69.673,71.504,68200.0],["2022-07-06",71.4947,71.4947,69.7102,70.398,74500.0],["2022-07-07",70.8627,72.7588,70.8627,71.2717,54100.0],["2022-07-08",71.03,71.4018,70.4073,70.9928,50700.0],["2022-07-11",70.5281,71.1973,70.5281,70.8162,51800.0],["2022-07-12",70.6489,71.8665,70.2028,70.2957,50900.0],["2022-07-13",70.0169,71.2066,69.8403,70.8534,34000.0],["2022-07-14",69.7828,70.7272,69.1937,70.5308,44700.0],["2022-07-15",71.3069,72.4664,70.802,72.0363,92100.0],["2022-07-18",72.429,72.6908,70.4747,70.83,78900.0],["2022-07-19",71.3817,73.3921,71.1947,72.9713,120800.0],["2022-07-20",72.99,73.8596,72.9339,73.7006,67400.0],["2022-07-21",73.7287,74.3084,73.3079,74.2991,64100.0],["2022-07-22",74.5983,74.5983,72.9152,73.2518,64300.0],["2022-07-25",73.6632,75.0191,73.6632,75.0004,141900.0],["2022-07-26",74.9442,76.2066,74.5796,75.4024,67300.0],["2022-07-27",75.4398,76.646,74.9068,75.9073,121400.0],["2022-07-28",76.3375,78.3665,75.7297,77.366,83800.0],["2022-07-29",78.8995,81.4242,78.8808,78.8808,96200.0],["2022-08-01",78.834,79.5634,78.1141,79.0585,57200.0],["2022-08-02",79.0117,79.3857,77.9645,79.0585,51200.0],["2022-08-03",78.7779,79.2829,78.432,78.7592,39500.0],["2022-08-04",78.432,79.6475,77.7961,78.3759,43700.0],["2022-08-05",77.6559,79.2174,77.6559,78.7218,33700.0],["2022-08-08",79.3203,80.3769,78.3665,79.2829,62500.0],["2022-08-09",79.1613,79.1613,77.9551,78.7032,60800.0],["2022-08-10",79.3857,80.5359,77.8616,80.2647,61200.0],["2022-08-11",80.6574,80.9099,80.0029,80.6293,45300.0],["2022-08-12",81.153,82.1815,81.0221,82.06,46700.0],["2022-08-15",81.5083,83.182,81.4896,82.9483,69300.0],["2022-08-16",82.9296,83.6496,82.3686,83.126,81800.0],["2022-08-17",82.7145,82.7145,81.5831,82.0319,49600.0],["2022-08-18",81.9571,82.4247,81.4709,82.06,49400.0],["2022-08-19",81.873,81.9758,81.0408,81.3119,52000.0],["2022-08-22",80.8725,81.0221,80.0496,80.1712,41900.0],["2022-08-23",80.1992,80.5732,79.339,79.339,47200.0],["2022-08-24",79.2455,79.8159,78.7031,79.3857,56600.0],["2022-08-25",79.526,80.5826,79.3857,80.3114,52600.0],["2022-08-26",80.274,81.9852,78.9743,79.1613,131200.0],["2022-08-29",78.5816,79.0211,75.9728,78.4507,112200.0],["2022-08-30",78.3478,78.3572,77.2258,78.0673,78300.0],["2022-08-31",78.46,79.4605,78.2917,79.0304,67500.0],["2022-09-01",78.5722,79.3764,77.0107,79.2174,62800.0],["2022-09-02",79.4886,80.3582,77.6185,78.2824,52200.0],["2022-09-06",78.46,78.5161,77.0107,77.5343,62700.0],["2022-09-07",77.2538,79.6195,77.0949,79.3016,55200.0],["2022-09-08",78.778,79.7317,78.1234,79.2455,48400.0],["2022-09-09",79.3764,80.7977,78.8995,80.433,54500.0],["2022-09-12",80.8444,81.0595,80.0216,81.0314,32700.0],["2022-09-13",79.8252,81.3587,79.0865,79.8252,55300.0],["2022-09-14",79.8439,80.2927,79.2268,80.1431,45000.0],["2022-09-15",80.1992,80.6293,79.1707,79.6662,62400.0],["2022-09-16",78.8434,78.9743,76.5058,78.6657,144100.0],["2022-09-19",78.3572,80.5452,78.0206,80.4984,60800.0],["2022-09-20",79.928,81.3306,79.1613,80.6387,74300.0],["2022-09-21",80.8631,81.6392,80.0964,80.1805,62400.0],["2022-09-22",80.0028,80.1712,78.8153,79.741,58200.0],["2022-09-23",79.2735,79.2735,77.6278,78.4226,71100.0],["2022-09-26",78.5909,80.0029,78.3759,78.9089,109600.0],["2022-09-27",79.2455,79.2455,76.3281,76.8518,73000.0],["2022-09-28",77.2445,79.2735,77.2445,78.8902,51300.0],["2022-09-29",78.2263,79.554,77.7026,79.0117,65300.0],["2022-09-30",78.8902,79.9187,78.273,78.4133,69900.0],["2022-10-03",79.2455,80.6294,79.1426,80.3488,56800.0],["2022-10-04",81.3213,82.995,81.3213,81.6299,74900.0],["2022-10-05",80.7229,81.0969,80.0309,80.3208,94700.0],["2022-10-06",80.0216,80.4797,79.7784,80.1899,59000.0],["2022-10-07",79.4231,79.4606,77.9364,78.1234,69600.0],["2022-10-10",78.5816,78.8528,77.6091,78.2169,44600.0],["2022-10-11",78.2824,79.0024,77.871,78.4039,51900.0],["2022-10-12",78.5442,78.8154,77.2912,77.4221,69300.0],["2022-10-13",76.7769,79.3764,76.6834,79.0865,71300.0],["2022-10-14",79.6177,79.7869,78.1793,78.64,43000.0],["2022-10-17",79.6083,80.4356,79.3826,79.6741,93600.0],["2022-10-18",80.9338,81.3945,79.5237,80.2381,116700.0],["2022-10-19",79.9843,81.5167,78.9972,80.1723,105600.0],["2022-10-20",80.398,80.4826,78.7434,79.5049,74400.0],["2022-10-21",79.6177,82.0055,79.2322,81.2629,110700.0],["2022-10-24",81.9021,82.4098,80.398,81.3851,85300.0],["2022-10-25",81.5731,82.4192,81.4509,81.4791,54600.0],["2022-10-26",81.4133,81.7141,80.5202,80.7082,112500.0],["2022-10-27",81.4227,82.2124,80.9526,81.3193,123000.0],["2022-10-28",82.4568,91.1622,81.8081,90.7767,288200.0],["2022-10-31",89.9777,90.4007,88.2573,88.4171,148600.0],["2022-11-01",89.1128,91.5852,88.9905,90.7485,111500.0],["2022-11-02",90.3161,91.7827,88.7649,89.4042,107000.0],["2022-11-03",89.1316,90.5041,89.047,90.4947,100600.0],["2022-11-04",90.8896,91.3972,89.5358,90.9366,90400.0],["2022-11-07",91.2844,91.2844,90.0435,90.9554,128400.0],["2022-11-08",91.7074,92.8826,90.8331,92.1305,122300.0],["2022-11-09",91.3784,92.6006,90.2785,91.1622,91100.0],["2022-11-10",93.3903,93.9637,92.2339,93.2586,121400.0],["2022-11-11",93.6441,94.2928,91.3596,92.1117,98100.0],["2022-11-14",92.1775,93.4278,90.1845,92.6005,85600.0],["2022-11-15",92.8732,93.2116,91.0118,92.4501,116900.0],["2022-11-16",90.2503,90.7579,88.6991,89.7802,127900.0],["2022-11-17",89.0281,89.3478,87.5992,88.3889,171100.0],["2022-11-18",89.6674,90.0529,88.5299,89.7332,140000.0],["2022-11-21",89.9495,91.4066,89.5546,91.1904,106300.0],["2022-11-22",91.2844,92.5066,90.993,92.1681,139700.0],["2022-11-23",92.1117,92.6382,90.8426,90.8426,47000.0],["2022-11-25",91.3126,92.0647,90.4571,91.8203,50500.0],["2022-11-28",91.6322,92.3091,90.4759,90.5605,65100.0],["2022-11-29",90.3255,91.1246,89.5546,91.0118,78800.0],["2022-11-30",91.04,92.4877,90.0529,92.2433,139500.0],["2022-12-01",92.5535,93.0894,91.4254,93.0894,93800.0],["2022-12-02",92.1399,94.1047,91.4724,93.3527,88200.0],["2022-12-05",92.6288,92.6288,90.0717,91.2844,83300.0],["2022-12-06",90.9554,91.2092,90.1657,91.1904,55600.0],["2022-12-07",91.04,91.7263,90.7297,91.0964,78000.0],["2022-12-08",91.0306,91.5288,90.4571,91.2374,80800.0],["2022-12-09",90.5605,91.0024,89.705,89.9683,78200.0],["2022-12-12",90.3067,91.0024,89.6016,90.7204,105400.0],["2022-12-13",92.1117,93.503,91.5852,92.2245,167300.0],["2022-12-14",92.5536,93.2869,91.7075,91.9049,80700.0],["2022-12-15",91.6887,92.5818,90.7485,92.4219,118700.0],["2022-12-16",91.8391,92.986,90.7391,91.6322,214400.0],["2022-12-19",91.8767,92.1211,90.9554,91.0776,104600.0],["2022-12-20",91.2844,91.9331,90.5323,91.9331,101500.0],["2022-12-21",92.469,92.7792,91.2938,92.4595,188200.0],["2022-12-22",92.1023,92.1023,89.7896,91.5758,128500.0],["2022-12-23",91.51,92.3279,90.7203,92.1587,40100.0],["2022-12-27",92.4125,93.0894,91.3878,92.7604,72800.0],["2022-12-28",92.704,94.1142,91.5571,91.9331,65000.0],["2022-12-29",92.1869,93.4278,92.1869,93.315,80900.0],["2022-12-30",93.0706,93.08,92.1305,92.8262,86600.0],["2023-01-03",93.0988,94.2175,91.1998,92.2809,115900.0],["2023-01-04",92.2339,92.8168,91.6605,91.8579,113700.0],["2023-01-05",91.9237,92.3373,90.8896,92.2809,123700.0],["2023-01-06",93.2962,95.6841,93.2962,94.556,172800.0],["2023-01-09",94.7346,95.2423,92.7416,92.986,88000.0],["2023-01-10",93.3432,94.744,92.516,94.5466,62500.0],["2023-01-11",94.6218,94.8944,93.2774,93.6347,96300.0],["2023-01-12",94.0107,95.3081,88.3607,94.2739,102400.0],["2023-01-13",93.8726,95.5442,93.8726,95.1381,96500.0],["2023-01-17",94.7225,95.3553,94.3542,94.8264,67700.0],["2023-01-18",94.7792,95.3458,94.4203,94.8075,88600.0],["2023-01-19",94.0898,94.647,93.6648,93.9198,75700.0],["2023-01-20",93.9765,94.0331,90.9922,91.5966,112400.0],["2023-01-23",91.5966,91.5966,87.8946,89.5378,176100.0],["2023-01-24",88.924,90.2933,88.6501,90.0195,180300.0],["2023-01-25",89.2451,89.8306,89.0939,89.5,111600.0],["2023-01-26",89.9156,90.8694,88.8484,90.7466,85900.0],["2023-01-27",90.5578,91.4172,89.925,89.9911,67400.0],["2023-01-30",90.18,91.3227,89.3017,90.69,108700.0],["2023-01-31",90.9072,94.3731,90.4161,94.0048,242700.0],["2023-02-01",93.7687,94.2314,91.8138,92.9471,98800.0],["2023-02-02",95.5158,99.7089,94.4392,99.3878,286600.0],["2023-02-03",99.1517,99.8978,98.1507,98.4623,105700.0],["2023-02-06",98.009,98.3962,97.1402,98.0562,91000.0],["2023-02-07",97.8957,97.8957,96.2336,97.5935,89100.0],["2023-02-08",97.2441,97.6785,96.5641,97.2441,59000.0],["2023-02-09",97.3385,97.7824,96.6302,97.5274,110600.0],["2023-02-10",97.3668,98.944,96.4885,98.7079,104100.0],["2023-02-13",99.1328,101.5033,98.5473,101.05,271900.0],["2023-02-14",100.88,101.1066,98.2168,98.3773,114600.0],["2023-02-15",97.924,101.6638,97.4801,100.1339,180200.0],["2023-02-16",99.6617,100.4928,98.5756,99.2462,93700.0],["2023-02-17",99.7561,101.3144,99.6806,101.0122,80200.0],["2023-02-21",100.285,100.4266,99.2462,99.9733,109200.0],["2023-02-22",100.6533,100.7477,98.6795,98.9912,136600.0],["2023-02-23",105.4886,105.4886,97.6596,100.3889,228600.0],["2023-02-24",99.5012,99.9922,96.2147,98.4623,156600.0],["2023-02-27",98.6701,98.9629,96.2902,96.3186,137700.0],["2023-02-28",96.923,98.3584,95.8747,97.1213,222900.0],["2023-03-01",97.0741,97.7446,95.1664,95.4119,157300.0],["2023-03-02",95.0342,95.3081,93.3721,93.5515,165100.0],["2023-03-03",94.307,95.4403,92.7393,95.1475,187700.0],["2023-03-06",95.072,95.818,93.9104,94.1748,129000.0],["2023-03-07",94.3259,94.3259,92.9282,93.2115,106000.0],["2023-03-08",93.5609,93.8726,92.4843,93.3909,87900.0],["2023-03-09",93.4476,94.6942,92.541,92.7865,120800.0],["2023-03-10",92.3332,93.5326,90.5294,90.8505,187700.0],["2023-03-13",89.3678,90.4728,87.2524,87.6585,307000.0],["2023-03-14",89.2734,91.0866,87.3374,88.6879,215700.0],["2023-03-15",87.3752,89.1034,85.9019,89.0845,293500.0],["2023-03-16",88.2346,91.6816,88.0173,91.3322,250900.0],["2023-03-17",90.7089,91.2944,86.4213,87.6396,1009200.0],["2023-03-20",88.5273,89.755,87.3279,87.3468,154500.0],["2023-03-21",88.7162,89.3112,88.1685,88.8673,103400.0],["2023-03-22",88.7351,88.8295,86.308,86.4685,158100.0],["2023-03-23",86.4685,87.1674,84.8914,85.713,172300.0],["2023-03-24",84.8536,86.0341,84.1548,85.713,86300.0],["2023-03-27",86.5724,87.3185,85.9775,86.9974,100000.0],["2023-03-28",86.5724,87.4885,85.7697,87.0068,89000.0],["2023-03-29",87.5546,87.5546,86.4402,86.8558,71200.0],["2023-03-30",87.0352,88.1401,86.3552,87.2618,116100.0],["2023-03-31",87.9229,88.4329,86.7991,88.1212,139500.0],["2023-04-03",87.989,88.3762,87.2429,87.4035,132500.0],["2023-04-04",87.8285,87.8285,81.8032,82.1149,233900.0],["2023-04-05",81.841,82.266,81.3972,81.4066,221700.0],["2023-04-06",81.7371,83.7109,80.8683,83.5976,198500.0],["2023-04-10",83.5409,84.4192,82.8893,83.6637,141000.0],["2023-04-11",83.9659,84.117,83.1254,83.2765,73000.0],["2023-04-12",83.9187,84.882,83.2765,84.6647,120600.0],["2023-04-13",85.1062,85.5144,83.7487,85.5144,67400.0],["2023-04-14",85.4384,86.2738,85.372,86.122,108000.0],["2023-04-17",86.3498,87.0333,86.3498,86.9668,87300.0],["2023-04-18",86.9763,87.0903,84.9258,84.9923,81000.0],["2023-04-19",85.1252,85.8277,84.5556,85.7138,84300.0],["2023-04-20",85.334,86.084,84.4796,84.7549,75000.0],["2023-04-21",84.5841,84.9353,84.1284,84.2043,78000.0],["2023-04-24",84.2613,84.9068,83.986,84.3183,63000.0],["2023-04-25",83.8056,84.3942,82.9133,83.5778,79600.0],["2023-04-26",83.0557,83.1126,81.6127,81.8216,92500.0],["2023-04-27",81.9924,84.1474,81.888,83.9385,159100.0],["2023-04-28",83.6347,84.717,83.3879,84.3752,136000.0],["2023-05-01",84.1189,86.4068,84.1189,85.1537,104400.0],["2023-05-02",84.5271,85.0018,82.581,84.4891,152000.0],["2023-05-03",84.5746,85.5808,83.9385,83.9765,147000.0],["2023-05-04",83.2076,83.5588,82.1253,82.8468,179200.0],["2023-05-05",83.5398,86.3498,83.2075,85.6853,219000.0],["2023-05-08",86.2359,86.8814,84.8689,85.8656,127300.0],["2023-05-09",85.9606,87.4795,85.5049,86.5681,125800.0],["2023-05-10",87.1947,87.9351,86.027,86.8909,158400.0],["2023-05-11",86.1125,86.5017,85.2391,86.3783,98500.0],["2023-05-12",86.8244,87.7833,85.989,86.3783,92600.0],["2023-05-15",86.4352,86.5207,85.8182,86.4068,90500.0],["2023-05-16",86.1125,86.2644,85.0018,85.9131,89500.0],["2023-05-17",86.5871,87.0523,86.2738,86.9099,83600.0],["2023-05-18",86.9099,87.5079,86.1979,87.3086,74400.0],["2023-05-19",88.144,88.144,86.2359,86.777,71700.0],["2023-05-22",86.9194,86.9194,85.8087,86.5302,61300.0],["2023-05-23",86.3973,87.5174,86.1884,86.7295,76900.0],["2023-05-24",86.027,86.2928,85.1062,85.9131,79900.0],["2023-05-25",85.6378,85.9891,85.1726,85.8846,76900.0],["2023-05-26",85.7612,86.2549,85.4289,85.8941,46900.0],["2023-05-30",85.8562,86.2928,85.2011,85.4195,70600.0],["2023-05-31",85.2771,85.5619,83.8341,84.3088,190100.0],["2023-06-01",84.3088,84.8309,83.274,84.66,186800.0],["2023-06-02",85.6473,88.1345,84.7739,87.9636,79100.0],["2023-06-05",87.6409,87.7643,86.5302,87.7358,68900.0],["2023-06-06",87.7358,91.2862,87.6219,90.7736,178400.0],["2023-06-07",91.3812,94.5139,90.7166,93.5171,176200.0],["2023-06-08",93.5171,93.669,92.4254,93.014,100000.0],["2023-06-09",92.5678,93.0709,91.9128,92.8431,56400.0],["2023-06-12",92.8336,93.6215,92.7482,93.014,71200.0],["2023-06-13",93.0994,94.4,92.9855,93.2039,74600.0],["2023-06-14",93.2134,93.8209,92.34,92.9191,90000.0],["2023-06-15",92.5678,93.6215,90.8211,92.1691,111800.0],["2023-06-16",92.7387,92.8621,89.6154,89.8433,158500.0],["2023-06-20",89.4825,89.549,88.6756,89.1788,154000.0],["2023-06-21",88.6187,89.7199,87.47,88.0111,176700.0],["2023-06-22",88.087,88.087,86.4447,86.8624,140200.0],["2023-06-23",86.046,87.8497,85.9131,87.1567,245900.0],["2023-06-26",86.758,88.6566,86.6631,87.7263,106600.0],["2023-06-27",88.0491,89.7958,87.7833,89.511,115800.0],["2023-06-28",89.3591,89.5205,88.2769,88.7231,86700.0],["2023-06-29",88.8085,89.9477,87.5175,87.8117,105600.0],["2023-06-30",88.4762,88.5807,87.7073,87.7927,158900.0],["2023-07-03",87.6029,88.3623,87.413,88.2484,41500.0],["2023-07-05",87.8117,87.8117,85.4954,85.5714,88000.0],["2023-07-06",85.1632,85.1632,84.1379,84.9828,74800.0],["2023-07-07",85.4574,86.5397,84.7834,85.9226,83900.0],["2023-07-10",85.6473,86.739,85.5239,85.8656,73500.0],["2023-07-11",86.2549,87.8592,85.8561,87.6693,151900.0],["2023-07-12",88.6851,88.6851,87.0713,87.1852,109300.0],["2023-07-13",87.1567,88.1725,86.8339,87.9446,93700.0],["2023-07-14",88.083,89.371,87.1384,88.2833,77300.0],["2023-07-17",88.2166,90.8594,88.2166,90.2011,94100.0],["2023-07-18",89.9244,91.68,89.9244,91.1647,88100.0],["2023-07-19",91.2029,91.5369,89.3806,89.6573,60100.0],["2023-07-20",89.9053,90.0007,89.3806,89.5237,44000.0],["2023-07-21",89.9053,90.0103,87.7777,87.9017,75700.0],["2023-07-24",87.9876,88.6173,87.9399,88.3406,53600.0],["2023-07-25",87.7872,88.894,87.7872,88.6554,68600.0],["2023-07-26",88.4742,89.4283,87.6441,87.9304,57000.0],["2023-07-27",88.0067,88.0067,85.9267,87.0335,160200.0],["2023-07-28",90.9835,93.5023,85.7836,91.2983,146700.0],["2023-07-31",91.2983,92.2715,90.3442,91.9567,140700.0],["2023-08-01",91.6513,92.3097,89.5332,91.2315,95200.0],["2023-08-02",90.4683,91.346,90.4683,91.2125,47200.0],["2023-08-03",90.7545,91.8803,90.2297,91.575,81500.0],["2023-08-04",91.3937,92.4146,91.0693,91.68,78900.0],["2023-08-07",91.6704,92.6913,91.4224,92.2524,64400.0],["2023-08-08",91.2315,91.5464,90.0103,91.3651,92300.0],["2023-08-09",91.0503,93.0062,90.9071,92.3574,99800.0],["2023-08-10",92.4242,93.6645,92.2429,93.5595,72900.0],["2023-08-11",93.3306,96.7081,93.2733,95.7826,114100.0],["2023-08-14",95.3819,96.6413,94.9144,96.4219,73500.0],["2023-08-15",96.3169,97.1184,95.0384,96.794,83800.0],["2023-08-16",96.8131,96.9848,95.0098,95.1148,58500.0],["2023-08-17",95.1147,95.8494,94.237,94.2465,70400.0],["2023-08-18",93.6359,94.9335,93.6359,93.903,80600.0],["2023-08-21",93.884,94.2465,93.2638,94.0557,66500.0],["2023-08-22",93.9603,94.6949,93.5023,94.466,63200.0],["2023-08-23",94.3324,95.2197,93.655,95.0098,44600.0],["2023-08-24",94.5614,97.7004,94.5614,97.271,127200.0],["2023-08-25",97.0516,98.2538,96.2406,97.0039,76400.0],["2023-08-28",97.5096,98.9407,97.5096,98.1393,71000.0],["2023-08-29",97.605,99.7135,97.3092,98.5114,123100.0],["2023-08-30",98.5972,99.3701,97.6145,97.9866,70900.0],["2023-08-31",97.9389,98.2824,96.3169,96.46,126500.0],["2023-09-01",96.8512,97.5477,96.2978,96.4887,57800.0],["2023-09-05",95.8399,95.878,92.8821,93.779,111300.0],["2023-09-06",93.779,94.7426,93.1207,94.0175,55800.0],["2023-09-07",94.1034,94.2847,93.3783,93.9698,56900.0],["2023-09-08",93.8172,94.5709,93.655,94.4278,45900.0],["2023-09-11",94.0462,94.3133,92.3574,92.9108,52700.0],["2023-09-12",92.6436,93.3783,92.6436,93.2065,45800.0],["2023-09-13",92.386,93.1684,92.1379,92.615,124300.0],["2023-09-14",92.8058,94.4183,92.7104,93.7599,48000.0],["2023-09-15",95.2865,96.3455,94.9239,95.6109,171000.0],["2023-09-18",95.6109,97.6431,95.1148,96.8226,87900.0],["2023-09-19",96.4314,97.6527,95.6586,97.4141,114900.0],["2023-09-20",97.4618,98.0152,96.6604,96.8798,81400.0],["2023-09-21",96.4028,96.8894,95.4296,95.9066,60400.0],["2023-09-22",95.7158,97.7195,95.7158,97.0802,97700.0],["2023-09-25",97.1184,98.0629,96.8417,97.3187,101700.0],["2023-09-26",97.2806,98.3873,96.2788,96.3742,74000.0],["2023-09-27",96.4887,98.0916,96.3265,97.729,69100.0],["2023-09-28",97.2901,99.2174,96.6509,96.7558,54900.0],["2023-09-29",96.7367,97.6908,94.8571,95.6395,112300.0],["2023-10-02",95.5632,96.46,95.5632,95.7731,87200.0],["2023-10-03",95.7349,95.8112,94.2179,94.5136,62300.0],["2023-10-04",94.2656,95.5345,94.0652,95.1529,70900.0],["2023-10-05",95.4201,95.9257,94.6091,94.6377,83000.0],["2023-10-06",95.1815,96.4409,93.9984,95.401,129800.0],["2023-10-09",95.3342,96.8226,94.6854,96.5745,79900.0],["2023-10-10",96.8894,99.2842,96.8894,98.6449,134000.0],["2023-10-11",98.9598,99.9234,98.7403,99.6086,52000.0],["2023-10-12",99.0361,101.4786,98.7976,99.828,142200.0],["2023-10-13",100.5722,101.0111,97.2615,98.1202,75800.0],["2023-10-16",98.6809,99.8502,98.1345,98.3837,56300.0],["2023-10-17",98.7,100.4444,98.3646,98.4796,80100.0],["2023-10-18",97.7895,97.9333,95.8343,96.2752,61100.0],["2023-10-19",96.3998,97.1282,94.4158,94.4925,66500.0],["2023-10-20",94.8184,95.3167,93.8216,93.9941,149100.0],["2023-10-23",94.435,94.435,92.5852,93.0261,84000.0],["2023-10-24",93.2849,95.0771,92.4223,93.5149,98300.0],["2023-10-25",93.5149,93.6682,91.7322,93.0261,113200.0],["2023-10-26",93.1603,93.9174,92.4127,92.6331,91400.0],["2023-10-27",98.4029,100.8853,93.8408,97.5595,334400.0],["2023-10-30",98.3071,98.3071,95.4989,96.534,80500.0],["2023-10-31",96.7065,97.6937,96.0739,96.4189,75300.0],["2023-11-01",96.0547,96.4381,94.6267,94.8759,144000.0],["2023-11-02",95.8726,96.649,95.1059,96.6202,212600.0],["2023-11-03",97.7608,99.0355,97.5883,97.7416,121800.0],["2023-11-06",97.4541,97.617,96.4477,97.5691,82000.0],["2023-11-07",97.5691,98.7671,95.6618,97.502,70500.0],["2023-11-08",97.1474,97.3103,95.288,95.3647,71100.0],["2023-11-09",95.911,96.6011,94.8088,95.0292,78500.0],["2023-11-10",95.5947,96.5915,95.0675,95.9685,95600.0],["2023-11-13",95.9781,96.2464,95.0867,95.4797,67200.0],["2023-11-14",97.2624,98.7575,96.6777,98.7575,143300.0],["2023-11-15",98.4125,99.5626,98.3838,98.4508,91000.0],["2023-11-16",98.1537,98.7767,97.4157,97.5403,53900.0],["2023-11-17",97.6745,98.2017,96.6107,96.6969,76100.0],["2023-11-20",96.4477,96.7832,95.1059,95.4126,83700.0],["2023-11-21",95.0484,95.3455,93.7449,93.8983,74000.0],["2023-11-22",94.6938,95.5276,94.2145,95.3934,88300.0],["2023-11-24",95.173,95.8535,95.173,95.5947,28100.0],["2023-11-27",95.173,96.0548,95.1538,95.5468,108300.0],["2023-11-28",95.8918,96.1314,94.6075,94.6938,76500.0],["2023-11-29",94.9429,95.7576,94.9429,95.2305,64500.0],["2023-11-30",95.7385,97.7033,95.6235,97.4637,113500.0],["2023-12-01",97.1953,99.3614,97.1953,99.1793,75700.0],["2023-12-04",98.6042,99.7256,98.01,98.0962,91500.0],["2023-12-05",98.2879,98.7192,97.0228,97.0419,63200.0],["2023-12-06",97.6362,98.47,96.7256,97.0803,66500.0],["2023-12-07",96.7832,97.7799,96.5244,97.0132,53100.0],["2023-12-08",97.272,99.1409,97.2336,98.7288,73600.0],["2023-12-11",98.7671,99.8022,98.2879,99.7352,66900.0],["2023-12-12",100.2431,103.3389,99.1026,103.3197,105100.0],["2023-12-13",102.9843,108.4378,102.9843,108.4378,261700.0],["2023-12-14",109.77,111.2748,109.0895,110.2876,229000.0],["2023-12-15",109.9329,111.131,109.0608,110.6997,272200.0],["2023-12-18",110.6997,112.1469,109.9425,112.0703,161900.0],["2023-12-19",112.7124,113.7475,112.0415,113.2395,144700.0],["2023-12-20",113.4887,114.543,110.853,111.016,199200.0],["2023-12-21",111.9265,112.9329,110.5559,112.1278,183400.0],["2023-12-22",112.8658,113.9967,112.4057,113.46,75800.0],["2023-12-26",114.0542,114.4951,113.3833,114.428,64000.0],["2023-12-27",114.4184,117.7251,113.4217,115.0031,116900.0],["2023-12-28",114.428,115.0702,113.92,114.8114,77600.0],["2023-12-29",114.7156,115.5015,113.9105,114.6485,135400.0],["2024-01-02",114.0926,114.3801,111.2172,111.6102,93500.0],["2024-01-03",111.4473,111.4473,109.5879,110.2205,186000.0],["2024-01-04",110.7188,110.7859,109.2716,109.377,151500.0],["2024-01-05",108.5049,110.3355,107.8148,107.9777,192900.0],["2024-01-08",107.4985,108.2652,106.5209,107.5943,137500.0],["2024-01-09",106.5593,106.5593,105.505,106.1567,75400.0],["2024-01-10",105.6008,106.9043,105.6008,106.4538,110900.0],["2024-01-11",106.0417,106.4155,105.62,106.1279,109500.0],["2024-01-12",107.3452,107.7381,105.1503,105.3324,84700.0],["2024-01-16",104.4806,105.857,104.4325,105.1062,101000.0],["2024-01-17",104.4325,106.0495,104.4325,105.0196,61800.0],["2024-01-18",105.0581,106.1842,104.8752,105.8666,45500.0],["2024-01-19",106.4537,106.7425,104.7597,106.3767,98900.0],["2024-01-22",106.6366,109.5242,106.6366,109.4183,78000.0],["2024-01-23",110.4193,110.9872,108.5713,109.1969,93300.0],["2024-01-24",110.2557,110.2557,107.8013,107.8013,156800.0],["2024-01-25",109.0814,109.9284,108.2729,108.3499,107700.0],["2024-01-26",109.1777,109.1777,107.3874,107.5606,76700.0],["2024-01-29",115.9826,119.3514,115.9826,119.1108,2587200.0],["2024-01-30",119.1108,122.0176,118.6584,121.6903,946400.0],["2024-01-31",120.747,122.2582,120.6219,120.9395,600800.0],["2024-02-01",121.7866,123.0571,121.7866,122.9416,618800.0],["2024-02-02",121.9406,125.3094,121.9406,124.4335,489900.0],["2024-02-05",124.318,124.318,122.6143,122.7009,541400.0],["2024-02-06",122.5469,124.1158,122.5469,123.8848,547200.0],["2024-02-07",123.4902,125.2612,123.4902,124.2506,606600.0],["2024-02-08",123.779,124.9628,123.779,124.8762,486100.0],["2024-02-09",125.1168,125.6751,124.626,125.0783,262800.0],["2024-02-12",124.9147,125.9542,124.9147,125.2324,328700.0],["2024-02-13",124.2795,124.8185,123.2015,123.7597,632200.0],["2024-02-14",125.3094,125.3094,123.4998,123.5865,722500.0],["2024-02-15",124.3276,124.934,123.4228,123.8175,481000.0],["2024-02-16",123.7212,124.4335,123.4709,123.6923,377500.0],["2024-02-20",123.009,124.1062,123.009,123.8271,263600.0],["2024-02-21",123.8945,123.9041,121.9887,122.0176,209200.0],["2024-02-22",120.7952,122.855,119.1782,120.1407,1496800.0],["2024-02-23",119.8327,121.0166,119.7364,120.2177,240400.0],["2024-02-26",120.0059,120.4198,119.6402,119.977,237500.0],["2024-02-27",120.3717,120.5257,119.1012,119.1685,339400.0],["2024-02-28",119.0049,120.1888,119.0049,119.4477,378600.0],["2024-02-29",120.4968,120.4968,119.3418,119.8134,184700.0],["2024-03-01",119.6787,120.4487,119.4765,120.0444,236300.0],["2024-03-04",119.6883,120.2947,119.0434,119.7171,429100.0],["2024-03-05",119.6883,119.7557,118.2156,118.4659,338400.0],["2024-03-06",118.7258,119.053,116.9066,117.667,522700.0],["2024-03-07",118.3408,118.7835,117.7344,118.1001,151800.0],["2024-03-08",119.1204,119.1204,117.5226,117.5323,191200.0],["2024-03-11",117.2531,117.4264,116.0211,116.0981,228500.0],["2024-03-12",115.8286,116.3676,115.0875,116.1847,237700.0],["2024-03-13",115.9826,117.0029,115.7035,115.7035,283900.0],["2024-03-14",115.742,116.2329,114.5677,114.6062,213200.0],["2024-03-15",113.7207,115.8671,113.7207,114.9527,359700.0],["2024-03-18",114.9527,115.5206,114.5773,114.664,216800.0],["2024-03-19",114.7506,116.6275,114.7506,116.2425,321400.0],["2024-03-20",115.6939,117.4264,115.5591,117.1569,237300.0],["2024-03-21",117.1761,118.5333,116.6082,118.0616,234200.0],["2024-03-22",118.0617,118.3793,116.7719,116.9259,198100.0],["2024-03-25",117.2916,117.513,116.8778,117.1376,175800.0],["2024-03-26",117.3686,118.1868,117.1376,117.6574,146900.0],["2024-03-27",118.1964,118.2734,117.5611,117.8018,465700.0],["2024-03-28",117.8114,118.7835,117.7825,118.745,325200.0],["2024-04-01",118.1386,118.2638,115.6265,116.2425,263800.0],["2024-04-02",116.05,116.9066,115.6457,116.4061,186400.0],["2024-04-03",115.9345,118.0617,115.9345,116.6756,462800.0],["2024-04-04",117.8114,117.8114,115.7997,116.2233,258800.0],["2024-04-05",116.3965,117.0703,115.7612,115.9441,243800.0],["2024-04-08",116.2617,117.051,115.9922,116.0307,307800.0],["2024-04-09",116.0404,116.281,115.4725,115.6746,218900.0],["2024-04-10",114.8276,115.0875,113.3357,113.4993,281900.0],["2024-04-11",113.4705,114.3656,111.2374,111.3433,192800.0],["2024-04-12",111.5166,112.2673,110.5733,110.6888,126500.0],["2024-04-15",111.3605,111.7375,109.1569,109.2149,66300.0],["2024-04-16",109.1762,109.1762,107.8811,108.2967,217300.0],["2024-04-17",109.0602,109.4372,107.7361,107.7941,193000.0],["2024-04-18",107.7168,108.5577,106.499,106.9629,197500.0],["2024-04-19",106.586,107.4752,106.354,106.6923,299300.0],["2024-04-22",106.5763,106.9436,102.1691,104.0538,285900.0],["2024-04-23",104.392,105.1942,103.4062,104.3147,178000.0],["2024-04-24",104.0634,104.9623,103.9184,104.8946,139800.0],["2024-04-25",104.769,105.9384,104.363,105.6388,117200.0],["2024-04-26",105.5422,108.1711,104.3824,107.9681,210100.0],["2024-04-29",108.809,108.809,106.2767,106.2864,135100.0],["2024-04-30",105.9288,105.9288,102.836,103.0873,114700.0],["2024-05-01",103.2806,104.0054,101.9081,103.1549,88600.0],["2024-05-02",103.8218,105.2812,103.1646,105.0106,105100.0],["2024-05-03",106.0931,106.2767,104.7013,105.3489,61800.0],["2024-05-06",106.1414,106.4604,105.1169,106.2671,58900.0],["2024-05-07",106.0834,106.528,105.8998,106.2381,227500.0],["2024-05-08",105.6968,106.557,105.2426,106.4797,53100.0],["2024-05-09",106.1511,107.3689,105.6775,106.1511,102300.0],["2024-05-10",106.3444,106.3444,104.9816,105.9771,52900.0],["2024-05-13",106.2284,106.528,104.2857,104.3824,82800.0],["2024-05-14",105.3585,106.1414,104.1601,105.4165,85200.0],["2024-05-15",106.2187,107.0113,104.9333,105.2232,80600.0],["2024-05-16",104.7496,106.1124,104.421,104.856,137800.0],["2024-05-17",105.2522,107.9971,105.1556,107.8618,103600.0],["2024-05-20",107.8714,109.1569,107.8714,108.5383,51200.0],["2024-05-21",108.2677,109.2922,108.2677,108.9539,71000.0],["2024-05-22",108.3837,109.6015,107.5912,107.6395,96000.0],["2024-05-23",107.6395,107.6395,106.1607,106.5377,106800.0],["2024-05-24",107.2722,107.4559,106.1801,107.0499,47100.0],["2024-05-28",106.7696,107.5525,106.5183,106.5473,93000.0],["2024-05-29",105.4552,105.6582,104.6337,105.2329,69000.0],["2024-05-30",106.2381,107.6975,104.7496,104.7593,31900.0],["2024-05-31",104.9236,105.8805,104.798,105.3296,82400.0],["2024-06-03",106.731,106.731,102.8166,103.7541,53200.0],["2024-06-04",103.0583,103.7928,102.1304,102.3237,60100.0],["2024-06-05",103.0969,104.0731,101.6568,103.6285,61000.0],["2024-06-06",104.3824,104.4307,102.4204,103.0196,77100.0],["2024-06-07",102.1111,103.0293,101.7825,101.8115,77900.0],["2024-06-10",101.4829,101.4829,98.9989,100.5164,109500.0],["2024-06-11",99.9944,100.613,98.6607,99.4339,183900.0],["2024-06-12",100.9803,103.0873,99.9848,102.0628,218400.0],["2024-06-13",101.6278,101.6278,99.6948,101.3572,105200.0],["2024-06-14",100.2457,101.1736,99.5498,101.1059,191100.0],["2024-06-17",100.7677,102.691,100.3714,102.0821,72500.0],["2024-06-18",102.0048,103.3675,101.7438,101.8695,106500.0],["2024-06-20",101.2606,103.0776,101.2606,102.7103,149400.0],["2024-06-21",102.7103,104.0828,101.9758,103.7831,137500.0],["2024-06-24",104.0441,104.9429,103.8508,103.9184,65800.0],["2024-06-25",103.3192,103.4062,101.3572,103.0196,55600.0],["2024-06-26",102.2077,103.2709,101.3379,102.2271,147900.0],["2024-06-27",102.7683,103.8314,99.2309,101.1349,196800.0],["2024-06-28",101.8985,103.4255,100.1104,102.981,493400.0],["2024-07-01",103.1356,104.2374,99.9654,100.7483,144100.0],["2024-07-02",100.7387,101.8695,99.3759,100.8256,114200.0],["2024-07-03",101.4635,101.9661,100.3327,101.5409,61900.0],["2024-07-05",100.8643,101.3959,99.9751,100.99,58300.0],["2024-07-08",101.4829,102.2367,100.8643,101.8211,74000.0],["2024-07-09",101.7825,101.8308,100.845,101.3862,61600.0],["2024-07-10",101.7728,102.633,101.0963,102.633,107900.0],["2024-07-11",103.9571,106.1704,102.4494,104.5564,121600.0],["2024-07-12",105.8418,105.9191,104.3534,105.4165,91700.0],["2024-07-15",106.3444,107.6975,104.2567,107.0982,221100.0],["2024-07-16",108.2097,110.5197,106.9146,109.3309,203400.0],["2024-07-17",109.3357,110.4713,107.3072,107.909,361300.0],["2024-07-18",107.4043,109.8792,107.4043,109.3745,101400.0],["2024-07-19",109.6851,110.1607,106.2978,109.1125,131500.0],["2024-07-22",109.9569,111.8592,108.8407,111.636,170200.0],["2024-07-23",111.636,111.6845,109.8695,110.5684,208200.0],["2024-07-24",110.3936,111.3254,108.1807,108.3457,120800.0],["2024-07-25",109.161,113.6354,109.161,112.2183,600300.0],["2024-07-26",106.919,111.1313,104.8225,107.7537,375200.0],["2024-07-29",107.8216,108.5301,106.0358,106.2784,80100.0],["2024-07-30",106.2784,109.4813,105.3564,109.3454,139800.0],["2024-07-31",109.9472,109.9472,106.2881,106.5987,157500.0],["2024-08-01",106.4628,106.8802,103.5802,103.7064,150200.0],["2024-08-02",99.9696,102.1049,98.6011,99.0573,143400.0],["2024-08-05",96.8056,99.9308,95.4856,96.8056,250600.0],["2024-08-06",96.757,99.4067,96.2717,97.1938,143900.0],["2024-08-07",98.5138,99.4843,95.1944,95.2429,89000.0],["2024-08-08",96.8929,97.5044,96.165,97.0094,92700.0],["2024-08-09",97.2908,97.6597,96.3106,96.9706,51300.0],["2024-08-12",97.087,99.1543,96.7085,98.9214,66800.0],["2024-08-13",100.4064,100.8723,99.3485,100.717,59800.0],["2024-08-14",101.1926,101.5905,99.9017,100.882,78700.0],["2024-08-15",102.6193,102.6775,100.0764,102.5902,72800.0],["2024-08-16",103.0464,103.7064,101.9593,102.2893,91900.0],["2024-08-19",102.2117,103.027,101.4546,102.8037,44600.0],["2024-08-20",103.1046,103.619,102.2505,102.794,52400.0],["2024-08-21",103.6093,104.0364,103.1143,103.8714,50100.0],["2024-08-22",104.0461,104.114,102.7067,102.7649,38100.0],["2024-08-23",103.1143,105.9581,103.1143,105.9193,71500.0],["2024-08-26",106.8996,107.2393,104.512,105.4146,64600.0],["2024-08-27",104.8517,104.8905,103.1434,103.9199,48200.0],["2024-08-28",103.5414,104.7352,103.1628,104.1722,27500.0],["2024-08-29",105.3175,105.3175,104.0655,104.4149,59000.0],["2024-08-30",103.9393,105.3078,103.3667,104.9681,76200.0],["2024-09-03",104.6964,105.2011,101.4546,101.8428,75700.0],["2024-09-04",101.9108,102.1728,100.5035,100.5035,40700.0],["2024-09-05",100.9402,100.9402,98.0479,99.3582,92500.0],["2024-09-06",99.9696,101.0567,97.9411,98.8826,154600.0],["2024-09-09",98.8438,100.5035,98.7758,99.7852,54100.0],["2024-09-10",99.3582,101.2702,98.5138,100.9693,76700.0],["2024-09-11",100.5035,100.717,99.4455,100.3579,60700.0],["2024-09-12",100.979,102.629,99.3873,101.0276,186800.0],["2024-09-13",101.9302,101.9302,98.3973,98.6594,97400.0],["2024-09-16",98.8341,100.2026,94.3597,99.8823,228900.0],["2024-09-17",100.6393,100.6393,98.9311,99.1835,59400.0],["2024-09-18",92.6903,97.9217,92.6903,96.0776,2966800.0],["2024-09-19",97.9023,97.9023,95.7088,96.2814,1304600.0],["2024-09-20",96.3494,96.9608,95.5535,96.3785,997300.0],["2024-09-23",97.3491,101.3867,96.9802,100.9305,715900.0],["2024-09-24",100.9402,104.4731,100.9402,103.7937,628300.0],["2024-09-25",104.939,106.9966,104.4537,106.6181,628500.0],["2024-09-26",106.8316,107.8604,106.2299,107.4431,374000.0],["2024-09-27",107.7634,108.6563,104.444,104.6672,272600.0],["2024-09-30",104.6672,104.6672,101.0081,102.1825,449100.0],["2024-10-01",102.2117,103.9975,101.4643,102.3281,405700.0],["2024-10-02",102.037,102.2893,101.2799,101.3576,237400.0],["2024-10-03",100.9984,101.4449,99.989,100.8432,225700.0],["2024-10-04",101.639,103.3764,101.2314,103.0173,280700.0],["2024-10-07",102.8814,105.5893,101.7846,105.5019,270800.0],["2024-10-08",105.5602,105.5602,103.5511,103.7549,190400.0],["2024-10-09",103.5317,105.7737,103.5317,104.7934,179400.0],["2024-10-10",103.7549,104.8905,103.1822,104.444,174100.0],["2024-10-11",104.8807,106.4143,104.0072,104.1819,232000.0],["2024-10-14",103.6481,105.0749,103.289,104.279,175200.0],["2024-10-15",104.1819,105.3855,104.0072,105.0263,200000.0],["2024-10-16",105.9484,106.7734,104.8031,106.026,218100.0],["2024-10-17",105.9919,106.5476,104.7052,105.0951,159600.0],["2024-10-18",105.4363,106.1577,104.7734,105.7775,171500.0],["2024-10-21",105.2511,105.2511,101.81,101.9854,160400.0],["2024-10-22",101.3226,104.4225,101.1861,103.3112,179700.0],["2024-10-23",102.4436,103.8083,101.732,103.5549,171500.0],["2024-10-24",103.5549,103.9351,102.0732,102.5703,243300.0],["2024-10-25",112.1333,113.0789,109.394,111.2949,984900.0],["2024-10-28",112.338,112.7182,110.5736,112.2503,389800.0],["2024-10-29",112.2503,114.2194,111.4704,113.3323,331100.0],["2024-10-30",112.9229,115.2722,112.3477,114.3266,296100.0],["2024-10-31",113.7222,113.7222,110.2421,110.8368,566300.0],["2024-11-01",111.2949,112.9716,111.2949,112.455,263700.0],["2024-11-04",112.7572,113.3908,112.0845,112.6304,265400.0],["2024-11-05",112.494,114.3949,111.4217,114.2194,189100.0],["2024-11-06",118.1089,119.6979,115.8083,119.4639,620200.0],["2024-11-07",119.1617,119.2495,117.6215,117.9237,284500.0],["2024-11-08",115.8181,118.3819,115.3404,117.0464,154000.0],["2024-11-11",118.1577,119.8246,117.5143,118.5573,177100.0],["2024-11-12",118.4403,118.7815,116.7247,116.9781,183700.0],["2024-11-13",117.4363,118.7913,116.2373,116.4517,126100.0],["2024-11-14",115.9935,118.1186,115.4866,117.5338,264200.0],["2024-11-15",118.0504,119.2007,112.9619,113.8685,188300.0],["2024-11-18",114.3559,116.5882,113.1568,113.771,173000.0],["2024-11-19",112.7084,115.1552,112.7084,114.8433,137200.0],["2024-11-20",115.1942,115.1942,113.4493,114.9993,121200.0],["2024-11-21",115.3307,116.8806,115.3307,116.4517,183200.0],["2024-11-22",117.3486,118.3234,116.052,117.8555,177300.0],["2024-11-25",118.1771,119.3177,117.8165,118.4306,238500.0],["2024-11-26",117.875,119.0837,116.9879,118.6743,103700.0],["2024-11-27",119.1617,119.3664,117.8652,118.1674,124800.0],["2024-11-29",118.957,119.4737,116.1398,118.7815,52800.0],["2024-12-02",118.879,119.6979,117.1536,118.5963,210300.0],["2024-12-03",119.2884,119.2884,117.0074,118.2454,123400.0],["2024-12-04",117.9334,119.7174,117.9334,118.4988,110100.0],["2024-12-05",117.9822,119.6979,117.5825,118.5866,83200.0],["2024-12-06",119.074,119.6004,117.6995,119.0642,95700.0],["2024-12-09",118.7133,119.9513,118.1674,118.3429,106400.0],["2024-12-10",118.2454,118.2454,115.8278,117.0658,159600.0],["2024-12-11",118.1772,118.4794,116.7052,116.7929,124300.0],["2024-12-12",116.7929,118.1382,115.2332,116.8417,127000.0],["2024-12-13",116.7637,118.1576,115.3307,115.6524,180900.0],["2024-12-16",115.3697,116.8027,114.3169,115.0675,138300.0],["2024-12-17",114.9505,116.5882,113.2641,115.5159,157000.0],["2024-12-18",115.5646,116.7734,110.8563,111.4801,126700.0],["2024-12-19",112.26,112.299,108.8286,109.1601,127800.0],["2024-12-20",108.1755,111.7921,107.2787,109.8132,312400.0],["2024-12-23",109.6377,109.7742,108.1658,108.9749,90600.0],["2024-12-24",108.8969,109.9497,107.8636,109.7255,30300.0],["2024-12-26",108.8579,111.2072,108.3607,109.8522,88700.0],["2024-12-27",109.0236,109.9497,107.2787,108.0,105100.0],["2024-12-30",107.5224,108.9359,105.3778,108.3022,92900.0],["2024-12-31",108.8286,111.061,108.3315,109.0041,64500.0],["2025-01-02",109.472,109.7255,107.2105,107.5321,85800.0],["2025-01-03",108.2048,109.1991,107.3859,108.3997,119500.0],["2025-01-06",108.3705,108.3997,107.0155,107.3079,97100.0],["2025-01-07",107.1227,108.8287,106.6256,107.7758,151100.0],["2025-01-08",107.5126,108.9846,106.6256,108.8481,103700.0],["2025-01-10",107.4542,108.8092,107.0447,108.6239,113000.0],["2025-01-13",107.8538,111.6556,107.8538,111.6264,146400.0],["2025-01-14",111.7336,113.2836,110.5638,111.8311,110000.0],["2025-01-15",113.8002,115.2234,112.3672,114.9018,118400.0],["2025-01-16",114.3461,116.3542,113.5663,116.0033,118400.0],["2025-01-17",116.9086,118.044,114.7065,115.7635,117700.0],["2025-01-21",116.6639,119.0325,116.6639,118.8954,128000.0],["2025-01-22",118.3571,121.0976,117.721,120.4516,213400.0],["2025-01-23",119.8448,121.3814,118.5627,120.8529,126700.0],["2025-01-24",120.2461,121.0682,119.9427,120.0503,96600.0],["2025-01-27",119.7371,121.3618,119.5512,120.3831,139900.0],["2025-01-28",120.3831,121.8805,119.5707,120.0895,151300.0],["2025-01-29",120.2852,120.8137,118.5823,119.972,91700.0],["2025-01-30",122.2231,122.2231,119.9818,121.6652,151400.0],["2025-01-31",120.892,120.9214,119.0325,120.0601,149000.0],["2025-02-03",119.0716,120.6278,117.8286,119.3848,148700.0],["2025-02-04",119.3848,120.7942,119.3848,119.835,145100.0],["2025-02-05",120.2069,120.7257,118.9444,120.7257,444800.0],["2025-02-06",120.892,122.4776,120.4027,122.3112,163700.0],["2025-02-07",122.1252,122.1252,118.1516,118.1614,88800.0],["2025-02-10",118.4844,119.9427,117.2903,118.6703,146800.0],["2025-02-11",118.592,121.1661,118.4159,120.1286,154800.0],["2025-02-12",119.101,119.101,117.2316,117.2316,80100.0],["2025-02-13",117.8286,118.9835,117.2414,117.5839,81300.0],["2025-02-14",117.0163,118.6801,116.6444,117.8188,83700.0],["2025-02-18",118.3669,119.8154,117.8678,119.6197,101000.0],["2025-02-19",118.6116,122.1742,118.6116,121.215,133600.0],["2025-02-20",120.3831,126.8035,120.3831,126.2163,331200.0],["2025-02-21",126.9993,127.1657,121.9295,124.4742,225200.0],["2025-02-24",125.492,125.492,122.1644,122.9865,156400.0],["2025-02-25",123.7597,123.7597,121.675,122.5852,192600.0],["2025-02-26",122.9278,124.2784,122.2231,122.5265,150800.0],["2025-02-27",122.595,123.2703,121.0486,121.401,169500.0],["2025-02-28",121.6456,122.7614,118.915,119.4044,185300.0],["2025-03-03",119.3163,120.021,116.3703,117.1142,227400.0],["2025-03-04",116.5759,116.8891,113.3265,113.5614,129200.0],["2025-03-05",113.0818,115.8712,111.8976,112.5239,154800.0],["2025-03-06",112.2303,114.3346,111.5159,112.4163,149700.0],["2025-03-07",112.0835,112.661,109.3822,109.5682,150700.0],["2025-03-10",109.0593,110.5861,106.769,107.6499,355300.0],["2025-03-11",108.3252,109.6954,107.4835,108.6873,194600.0],["2025-03-12",109.0886,109.9401,107.3759,108.5993,129000.0],["2025-03-13",107.689,110.9776,106.9746,107.2486,117300.0],["2025-03-14",108.2176,111.1537,107.0137,111.1439,144000.0],["2025-03-17",110.361,112.201,110.312,112.0541,104300.0],["2025-03-18",111.9073,111.9073,110.8601,111.1244,103700.0],["2025-03-19",111.3984,113.6103,109.9401,113.3069,119700.0],["2025-03-20",112.2499,113.3559,111.2124,112.201,85300.0],["2025-03-21",112.201,112.201,110.0673,110.9971,219500.0],["2025-03-24",112.7099,114.041,112.289,113.8746,122600.0],["2025-03-25",114.315,115.421,113.1405,114.4227,95600.0],["2025-03-26",114.5988,115.0686,113.4537,113.9627,81600.0],["2025-03-27",114.2367,114.4227,112.0639,112.7393,139600.0],["2025-03-28",112.7393,113.4733,111.0167,111.1048,76300.0],["2025-03-31",110.2729,110.9776,108.6188,109.0299,212100.0],["2025-04-01",108.3448,111.9954,102.7367,110.0086,160100.0],["2025-04-02",109.4214,111.4767,109.1571,110.8112,162200.0],["2025-04-03",106.7201,108.5699,104.195,104.8703,145700.0],["2025-04-04",101.3371,104.3907,100.6324,102.8835,188200.0],["2025-04-07",100.0746,107.0627,100.0746,102.4333,265000.0],["2025-04-08",103.1478,104.5963,98.1465,99.2916,178400.0],["2025-04-09",98.4009,106.0154,97.9018,104.9388,152900.0],["2025-04-10",102.4431,102.8444,98.4009,100.6031,133600.0],["2025-04-11",101.0435,102.7759,99.5167,102.1299,145400.0],["2025-04-14",103.1282,105.6239,101.3665,104.518,190900.0],["2025-04-15",103.2456,105.3793,103.0793,104.3124,98100.0],["2025-04-16",104.3075,104.3075,102.056,103.5898,89600.0],["2025-04-17",103.6684,104.2682,102.7442,103.167,140900.0],["2025-04-21",102.9605,102.9605,99.716,101.0728,77800.0],["2025-04-22",101.6922,102.4001,99.4899,100.1486,123600.0],["2025-04-23",102.3411,104.396,100.0503,100.6992,131300.0],["2025-04-24",101.1613,102.2723,100.3059,102.2723,135700.0],["2025-04-25",101.8397,105.2022,96.1666,101.6332,145500.0],["2025-04-28",101.6234,104.6516,99.5095,104.5337,183200.0],["2025-04-29",104.1011,106.2739,103.9241,105.7528,204000.0],["2025-04-30",104.9073,105.2121,102.8426,104.8778,190500.0],["2025-05-01",104.868,107.3161,103.4325,105.566,209900.0],["2025-05-02",106.8737,109.0171,106.8737,107.7782,198700.0],["2025-05-05",107.0605,108.6926,106.677,106.677,148800.0],["2025-05-06",106.1461,107.8077,105.5169,106.0871,120200.0],["2025-05-07",107.0015,107.8569,105.6447,107.5619,114500.0],["2025-05-08",108.3092,111.2587,107.0015,110.0887,173400.0],["2025-05-09",109.312,110.5902,107.6111,108.3288,127900.0],["2025-05-12",112.2813,113.5988,111.0031,111.829,134600.0],["2025-05-13",113.0383,114.7589,112.5467,113.5201,115800.0],["2025-05-14",112.8417,113.4316,112.0256,112.1928,123500.0],["2025-05-15",112.5861,113.9822,112.0158,113.0777,112100.0],["2025-05-16",112.7532,114.8278,112.5369,113.7954,98400.0],["2025-05-19",112.2223,113.9134,112.0846,113.8249,79200.0],["2025-05-20",113.7659,114.9752,113.4906,114.6213,118300.0],["2025-05-21",113.8347,115.3488,110.659,111.5734,263400.0],["2025-05-22",110.7868,112.9302,110.1281,112.6254,129100.0],["2025-05-23",111.1113,112.645,110.8261,111.475,79700.0],["2025-05-27",112.5664,113.6872,112.065,113.4808,72500.0],["2025-05-28",113.7757,114.9556,111.3177,111.6914,103600.0],["2025-05-29",112.2813,114.1493,110.836,111.4554,57700.0],["2025-05-30",111.2686,111.2686,110.2559,110.4918,109100.0],["2025-06-02",111.2981,113.3038,109.5381,112.4287,239200.0],["2025-06-03",112.5861,115.2309,112.5861,114.3362,150500.0],["2025-06-04",114.1395,114.9261,111.9961,112.0748,86300.0],["2025-06-05",112.8614,112.8614,110.659,111.711,91900.0],["2025-06-06",113.294,113.3431,111.3571,112.3206,140100.0],["2025-06-09",112.4976,114.2968,111.8487,114.169,176300.0],["2025-06-10",114.4541,116.5385,114.2673,115.9584,211000.0],["2025-06-11",116.4992,116.4992,114.5918,115.0637,155400.0],["2025-06-12",114.4738,114.6311,113.4611,113.8249,116200.0],["2025-06-13",112.6254,114.169,111.6422,111.8388,167100.0],["2025-06-16",112.5172,113.2645,109.8724,110.541,136800.0],["2025-06-17",109.5676,113.2448,109.5283,110.6295,209200.0],["2025-06-18",110.4034,112.881,110.4034,112.2419,170700.0],["2025-06-20",113.0482,113.3136,109.194,109.43,196600.0],["2025-06-23",109.4202,110.6688,108.7024,110.0887,131100.0],["2025-06-24",110.9441,114.3755,110.0101,114.1002,197500.0],["2025-06-25",113.8347,113.8347,112.4681,112.7827,144000.0],["2025-06-26",112.1928,115.28,112.1928,114.6704,152200.0],["2025-06-27",114.8572,116.2239,114.7098,116.1551,495600.0],["2025-06-30",116.5287,116.5287,113.3923,114.0117,148800.0],["2025-07-01",113.5889,117.4922,112.7335,116.5287,168500.0],["2025-07-02",116.332,118.2886,115.9683,118.0526,125800.0],["2025-07-03",118.8589,120.2255,117.4136,118.7114,97800.0],["2025-07-07",118.3673,119.6553,116.7155,116.9711,130500.0],["2025-07-08",117.4627,117.6987,116.2632,116.4697,146100.0],["2025-07-09",117.0301,118.2788,115.7225,117.7577,126200.0],["2025-07-10",118.1608,120.6483,117.6889,119.3308,141700.0],["2025-07-11",118.5246,118.5246,117.6004,117.8068,85200.0],["2025-07-14",117.2268,117.738,116.6368,117.4136,64000.0],["2025-07-15",118.0625,118.0625,114.228,114.228,111000.0],["2025-07-16",114.5525,115.8601,113.4709,115.4177,96200.0],["2025-07-17",115.8866,117.2984,115.0672,115.6201,89700.0],["2025-07-18",116.5679,116.5679,112.3028,112.4706,108500.0],["2025-07-21",112.9149,113.9516,112.056,112.1547,78500.0],["2025-07-22",112.056,114.3564,110.8318,112.984,83200.0],["2025-07-23",113.9318,114.4748,113.0334,113.5863,74000.0],["2025-07-24",113.2111,117.8809,112.4114,114.4847,93300.0],["2025-07-25",117.3676,124.6932,117.2984,122.9161,221000.0],["2025-07-28",122.7087,124.7721,120.8329,124.6438,148100.0],["2025-07-29",124.6438,126.7763,123.4097,126.1444,197300.0],["2025-07-30",125.7495,126.6973,122.6199,124.6635,149400.0],["2025-07-31",124.16,124.6635,122.0571,123.2024,189100.0],["2025-08-01",121.5339,121.9189,118.2067,118.4832,239000.0],["2025-08-04",118.9077,119.431,118.3055,119.2335,109400.0],["2025-08-05",120.0332,120.0332,118.1574,119.1348,94600.0],["2025-08-06",119.1348,119.8061,116.864,117.0023,78300.0],["2025-08-07",117.6637,117.6637,115.2844,115.9459,71000.0],["2025-08-08",116.1236,117.0911,115.3831,116.4,90400.0],["2025-08-11",115.936,117.7625,114.9981,117.486,133300.0],["2025-08-12",118.4733,120.2307,117.8414,119.7074,154500.0],["2025-08-13",119.9246,120.9415,119.3421,120.3491,117600.0],["2025-08-14",119.6679,119.6679,117.3182,118.029,89400.0],["2025-08-15",118.7596,119.4606,116.8838,118.0389,132200.0],["2025-08-18",118.5918,120.9415,117.4169,119.8357,192000.0],["2025-08-19",119.9147,120.9316,118.5819,120.0233,164800.0],["2025-08-20",120.2306,121.1883,116.7851,116.9233,94200.0],["2025-08-21",116.7061,117.7328,116.1927,116.3013,61000.0],["2025-08-22",117.2491,122.689,116.3309,122.4422,109500.0],["2025-08-25",122.0176,122.2546,120.0826,120.3096,54700.0],["2025-08-26",119.8061,122.5804,119.5198,122.3138,114100.0],["2025-08-27",121.7412,124.0712,121.4647,123.4294,87800.0],["2025-08-28",123.4492,123.6861,119.4606,122.9852,172000.0],["2025-08-29",122.8272,123.7157,119.2631,119.9443,102200.0],["2025-09-02",118.9274,119.2927,118.0093,119.0558,94500.0],["2025-09-03",118.2758,120.9415,118.2166,120.8526,108400.0],["2025-09-04",121.4549,124.397,120.6256,124.0218,154400.0],["2025-09-05",123.8737,126.0556,122.8568,124.081,139200.0],["2025-09-08",124.081,124.1403,121.2673,121.8399,88600.0],["2025-09-09",120.7835,121.8103,117.6933,121.0303,137900.0],["2025-09-10",120.5564,122.7087,119.6087,121.0501,134900.0],["2025-09-11",121.6721,124.8116,121.0797,124.3871,87100.0],["2025-09-12",123.4591,123.4689,120.4676,120.7539,83300.0],["2025-09-15",120.8921,122.3237,118.5325,121.7807,112200.0],["2025-09-16",122.0867,123.9033,120.7144,122.2348,80200.0],["2025-09-17",122.4125,123.0049,119.6877,120.4281,142900.0],["2025-09-18",121.8399,122.8765,120.9612,121.8991,203700.0],["2025-09-19",121.8597,121.8597,118.345,119.2335,282800.0],["2025-09-22",119.5396,121.4154,117.486,119.2039,182400.0],["2025-09-23",119.8752,121.1883,117.6835,117.9204,108400.0],["2025-09-24",117.486,119.0064,117.486,118.4338,187100.0],["2025-09-25",118.0784,118.0784,116.7752,117.2688,82900.0],["2025-09-26",117.1898,117.9698,116.558,116.9726,89000.0],["2025-09-29",117.1602,117.3478,114.6328,115.393,124300.0],["2025-09-30",115.0968,116.0051,114.929,115.8077,146200.0],["2025-10-01",115.2943,116.3901,114.4156,115.1857,121100.0],["2025-10-02",114.7315,115.6201,113.3197,114.4452,137700.0],["2025-10-03",114.0602,115.7089,113.2802,113.8134,185000.0],["2025-10-06",114.1293,115.3831,111.5426,111.898,119900.0],["2025-10-07",112.6385,113.0828,111.819,113.063,95700.0],["2025-10-08",112.757,114.9685,112.5299,114.4452,98900.0],["2025-10-09",114.3169,115.0968,113.3789,114.4156,89500.0],["2025-10-10",114.5834,114.7315,111.5525,112.5496,92300.0],["2025-10-13",113.3098,114.2971,112.3324,114.0009,63800.0],["2025-10-14",112.6977,115.472,111.9671,115.2153,115300.0],["2025-10-15",115.778,117.8118,115.2548,117.7032,115900.0],["2025-10-16",118.5918,119.0755,115.8471,116.2519,80500.0],["2025-10-17",116.1974,118.6857,115.0276,117.9224,116000.0],["2025-10-20",117.5258,119.0327,116.5642,118.8741,76700.0],["2025-10-21",118.8245,121.3029,117.853,119.8753,74000.0],["2025-10-22",120.0934,122.1356,119.1616,121.1443,104500.0],["2025-10-23",120.4603,120.9956,116.9806,119.34,102800.0],["2025-10-24",111.0522,114.522,108.3161,113.5108,228000.0],["2025-10-27",113.3522,114.413,112.0436,113.4117,160400.0],["2025-10-28",113.1837,113.3423,110.7251,112.0634,197000.0],["2025-10-29",111.1613,112.3311,109.813,110.2294,225000.0],["2025-10-30",109.7932,111.994,108.2962,108.3855,122200.0],["2025-10-31",107.8601,109.129,106.1153,106.5118,157200.0],["2025-11-03",106.2045,109.6049,106.0756,108.1971,170600.0],["2025-11-04",107.642,107.8799,105.2429,106.7299,62700.0],["2025-11-05",106.8687,107.6618,105.8179,106.72,81000.0],["2025-11-06",106.1747,106.1847,104.6679,105.0049,111200.0],["2025-11-07",104.7571,105.0842,103.1114,103.7162,127500.0],["2025-11-10",104.1127,105.6394,102.4869,103.042,101700.0],["2025-11-11",103.1709,103.3494,101.783,101.9317,108900.0],["2025-11-12",101.7136,103.1015,101.7136,102.4571,85800.0],["2025-11-13",101.783,102.9925,100.4546,100.8214,108200.0],["2025-11-14",100.4942,100.8908,99.5624,100.5934,145000.0],["2025-11-17",100.8511,100.8511,96.2314,96.5387,110100.0],["2025-11-18",96.3305,97.0245,94.1694,94.7741,119500.0],["2025-11-19",94.6849,95.4978,94.4271,95.1905,161600.0],["2025-11-20",96.6676,97.3715,94.6452,95.0616,110700.0],["2025-11-21",95.3193,100.177,95.2995,99.1163,120200.0],["2025-11-24",98.5809,99.2055,97.7977,98.8089,178500.0],["2025-11-25",99.265,103.5476,98.8288,103.3295,196000.0],["2025-11-26",102.8339,103.7955,101.3567,102.9826,159400.0],["2025-11-28",102.6554,102.6554,101.6244,102.1895,60800.0],["2025-12-01",101.5153,102.9132,100.2563,101.099,139900.0],["2025-12-02",101.2576,101.3964,99.83,100.177,128000.0],["2025-12-03",100.9602,104.4101,100.4546,103.5179,89900.0],["2025-12-04",103.0321,103.3989,102.2291,102.4274,74000.0],["2025-12-05",102.467,103.9442,101.3766,102.2192,85900.0],["2025-12-08",102.2093,102.4274,100.6231,101.2179,131600.0],["2025-12-09",101.0197,103.2205,99.949,101.8326,75800.0],["2025-12-10",101.8326,106.8687,101.1188,106.1351,166200.0],["2025-12-11",106.2541,109.5751,106.2541,109.3174,164200.0],["2025-12-12",109.4859,110.2988,105.3222,105.8476,179200.0],["2025-12-15",107.1859,107.9195,106.0657,106.9778,114500.0],["2025-12-16",107.1958,108.2863,106.3334,106.6109,123400.0],["2025-12-17",106.1946,108.4648,104.8661,105.342,139400.0],["2025-12-18",106.492,107.3842,105.2032,106.7299,129400.0],["2025-12-19",106.2243,107.3545,105.4511,107.1264,248200.0],["2025-12-22",106.8489,107.632,105.9071,107.3545,101400.0],["2025-12-23",106.948,107.8402,106.4722,107.3346,108200.0],["2025-12-24",106.8687,107.3247,106.1847,106.72,60300.0],["2025-12-26",106.9083,107.4635,105.7485,107.1165,69000.0],["2025-12-29",107.1165,107.523,100.7619,105.342,250100.0],["2025-12-30",105.0644,106.0359,103.6369,105.4411,163300.0],["2025-12-31",105.2429,105.5601,102.814,104.0235,143000.0],["2026-01-02",103.6269,105.1536,102.8834,104.3209,102900.0],["2026-01-05",103.8649,108.1376,103.1114,106.1549,109100.0],["2026-01-06",105.3023,107.5428,104.2317,106.8687,101500.0],["2026-01-07",106.8786,107.1165,104.3605,105.5799,104300.0],["2026-01-08",104.9752,109.0794,104.9752,107.9889,114900.0],["2026-01-09",108.3062,109.3471,107.1661,107.3941,59700.0],["2026-01-12",106.6605,110.1699,105.0347,108.9506,85100.0],["2026-01-13",109.1786,109.3174,108.0682,108.5044,73700.0],["2026-01-14",107.9592,108.9307,106.2045,108.8514,158300.0],["2026-01-15",108.8514,111.4091,108.782,110.2988,113000.0],["2026-01-16",110.0549,110.264,107.9141,109.6466,101800.0],["2026-01-20",107.3764,108.6111,107.0777,108.3622,78900.0],["2026-01-21",108.9596,112.9424,108.621,112.4246,143100.0],["2026-01-22",113.1216,115.9793,113.1216,115.6507,195500.0],["2026-01-23",114.7048,115.8698,113.271,113.3108,111900.0],["2026-01-26",113.3307,114.4758,112.1259,113.4303,105000.0],["2026-01-27",113.3108,114.4857,112.813,113.8485,112600.0],["2026-01-28",113.958,118.1499,113.49,116.8953,200200.0],["2026-01-29",116.4274,117.4031,108.2925,110.254,172800.0],["2026-01-30",109.5072,112.3151,108.7107,111.2099,147800.0],["2026-02-02",111.18,115.2325,110.9211,114.9438,107300.0],["2026-02-03",114.4459,116.6862,114.4459,116.1486,153200.0],["2026-02-04",117.3135,120.6591,114.5753,120.3405,150700.0],["2026-02-05",120.3405,122.9691,119.0162,119.6833,201700.0],["2026-02-06",116.6962,121.0773,116.1685,118.9166,230200.0],["2026-02-09",118.8469,119.4941,116.0291,116.4273,214500.0],["2026-02-10",117.214,119.982,115.1031,115.2923,98000.0],["2026-02-11",117.0447,117.194,114.4359,115.1429,144700.0],["2026-02-12",116.3477,117.8612,114.655,114.7446,122300.0],["2026-02-13",114.9039,117.2936,114.4359,117.1343,97900.0],["2026-02-17",117.2737,117.7417,115.1927,116.4771,83200.0],["2026-02-18",116.0191,117.5824,114.8143,114.9935,84300.0],["2026-02-19",114.2169,115.3619,112.9324,113.3805,124900.0],["2026-02-20",113.6892,114.5056,111.638,112.2852,128300.0],["2026-02-23",112.5142,113.2809,107.7747,112.5839,224100.0],["2026-02-24",112.6039,115.7702,112.2753,113.9879,184400.0],["2026-02-25",114.9139,116.3079,113.3606,115.1927,101100.0],["2026-02-26",115.1927,118.4884,112.6238,114.4359,266800.0],["2026-02-27",112.8926,113.6892,107.5158,110.4731,175400.0],["2026-03-02",109.8756,110.6523,107.9738,109.7263,117400.0],["2026-03-03",106.6794,109.0592,104.9668,107.7847,106900.0],["2026-03-04",108.1929,110.712,106.2413,110.6224,165500.0],["2026-03-05",110.025,111.6878,107.7349,109.328,161900.0],["2026-03-06",106.9284,107.4959,104.3694,107.3465,110800.0],["2026-03-09",105.4746,107.247,103.4534,104.8872,164200.0],["2026-03-10",105.0963,106.4803,103.3637,103.8118,158200.0],["2026-03-11",103.8118,105.4746,101.1632,104.2997,116400.0],["2026-03-12",102.8559,105.1261,102.149,103.5529,214200.0],["2026-03-13",103.8516,107.5357,102.4676,103.1447,178600.0],["2026-03-16",104.1603,105.0365,103.2144,104.2798,154400.0],["2026-03-17",104.8872,105.7733,104.1703,105.0664,179800.0],["2026-03-18",103.9413,106.4902,103.5131,104.7776,136100.0],["2026-03-19",104.5287,106.0123,104.3993,105.385,122200.0],["2026-03-20",105.2954,105.9028,104.0806,104.927,238600.0],["2026-03-23",107.2072,109.2782,106.1716,108.2228,116100.0],["2026-03-24",106.8786,109.8258,105.6837,108.4717,117000.0],["2026-03-25",109.3479,111.0307,107.7548,108.9696,136400.0],["2026-03-26",107.5855,110.712,107.5855,110.5427,144200.0],["2026-03-27",109.6665,111.2298,108.4119,109.5271,267000.0],["2026-03-30",110.3237,110.3237,108.5314,109.2882,324600.0],["2026-03-31",109.9652,111.2796,108.0037,109.8059,333900.0],["2026-04-01",110.244,113.8286,109.6267,111.5185,311700.0],["2026-04-02",110.1146,111.5982,106.1716,107.0678,202200.0],["2026-04-06",106.3309,108.8799,105.624,108.4119,251400.0],["2026-04-07",108.2726,111.4887,107.3366,111.0506,190900.0],["2026-04-08",114.3862,116.4572,111.3891,111.7874,250800.0],["2026-04-09",110.9112,114.1572,109.9553,113.3606,129100.0],["2026-04-10",113.2809,114.2169,112.813,113.6195,106800.0],["2026-04-13",113.6593,114.3762,111.8571,113.8385,102300.0],["2026-04-14",113.6593,114.3463,110.8315,113.7489,97600.0],["2026-04-15",113.7091,114.7048,111.7675,114.655,113100.0],["2026-04-16",114.41,115.81,111.7,115.39,137100.0],["2026-04-17",116.66,117.84,115.86,116.87,92000.0],["2026-04-20",116.79,118.01,112.07,113.86,489900.0],["2026-04-21",114.37,115.09,107.95,109.18,578200.0],["2026-04-22",109.8,110.0,107.0,109.52,942700.0],["2026-04-23",110.5,116.06,110.03,115.0,357600.0],["2026-04-24",114.36,117.62,114.33,115.82,256700.0],["2026-04-27",116.46,119.88,116.46,118.11,381600.0],["2026-04-28",118.86,120.39,117.2,120.04,197900.0],["2026-04-29",118.97,119.95,117.82,118.8,350800.0],["2026-04-30",113.79,113.79,104.89,110.55,545300.0],["2026-05-01",110.56,112.17,108.15,109.38,176700.0],["2026-05-04",108.32,113.54,108.25,111.47,329800.0],["2026-05-05",111.5,113.99,111.5,113.06,170300.0],["2026-05-06",113.17,114.2,112.15,113.06,184600.0],["2026-05-07",113.78,114.87,112.99,114.33,192200.0],["2026-05-08",114.74,115.76,113.7,114.64,170000.0],["2026-05-11",114.0,116.77,113.88,113.9,238400.0],["2026-05-12",114.14,114.32,111.86,113.71,153100.0],["2026-05-13",113.63,114.34,112.9,114.19,126000.0],["2026-05-14",114.9,116.48,114.42,115.56,142200.0],["2026-05-15",114.31,115.17,111.58,111.75,116600.0],["2026-05-18",111.75,113.58,111.75,112.76,80500.0],["2026-05-19",112.0,112.0,109.35,109.92,149600.0],["2026-05-20",109.92,111.06,109.01,109.83,137700.0],["2026-05-21",108.86,110.13,105.89,109.68,188700.0],["2026-05-22",110.0,110.17,105.06,110.08,108800.0],["2026-05-26",110.37,113.94,110.37,111.71,244600.0],["2026-05-27",112.21,113.15,111.12,111.68,91900.0],["2026-05-28",111.68,111.79,109.81,111.37,103700.0],["2026-05-29",111.6,112.1,108.77,108.99,191600.0],["2026-06-01",108.28,109.87,104.98,107.51,153800.0],["2026-06-02",107.21,109.55,106.46,106.93,211000.0],["2026-06-03",106.79,107.29,105.36,106.94,150300.0],["2026-06-04",108.34,110.12,108.22,109.34,174700.0],["2026-06-05",109.67,110.63,108.04,108.88,146500.0],["2026-06-08",109.05,110.27,107.68,109.31,152100.0],["2026-06-09",110.44,113.7,110.44,112.78,302700.0],["2026-06-10",113.71,114.19,112.31,112.96,151200.0],["2026-06-11",113.75,115.85,113.29,114.84,126600.0],["2026-06-12",115.62,116.44,114.65,115.09,89900.0],["2026-06-15",114.9,116.55,113.68,114.18,182800.0],["2026-06-16",114.85,116.23,113.72,114.08,210400.0],["2026-06-17",113.43,115.96,112.5,113.76,158900.0],["2026-06-18",114.63,118.51,114.63,118.19,426700.0],["2026-06-22",118.62,119.71,117.91,118.42,162900.0],["2026-06-23",117.76,119.99,116.43,119.51,218500.0],["2026-06-24",118.91,122.74,118.91,121.79,255500.0],["2026-06-25",121.83,125.15,121.73,123.31,238600.0],["2026-06-26",124.1,125.83,121.64,123.31,1105700.0],["2026-06-29",122.42,122.65,120.57,121.55,238400.0],["2026-06-30",122.27,122.53,120.49,121.03,210200.0],["2026-07-01",121.8,121.8,119.39,119.89,166500.0],["2026-07-02",119.97,121.04,116.45,117.91,182300.0],["2026-07-06",117.5,119.275,115.91,116.31,165801.109201],["2026-07-07",116.26,116.35,112.94,113.58,133162.568313],["2026-07-08",113.32,113.93,111.37,113.52,143064.1244],["2026-07-09",114.2,115.525,112.55,114.58,137764.410872],["2026-07-10",114.96,117.01,114.96,116.76,72386.158207],["2026-07-13",116.68,118.46,116.43,117.17,114002.904756],["2026-07-14",118.3,118.3,115.24,115.88,159134.088342],["2026-07-15",115.96,118.28,114.885,117.61,152632.089324],["2026-07-16",117.2,121.38,117.2,121.02,162049.06591],["2026-07-17",119.62,121.545,117.745,118.27,111773.9539],["2026-07-20",118.49,118.93,117.14,117.49,104072.51245],["2026-07-21",117.66,119.55,115.222,116.63,90596.74363],["2026-07-22",116.85,117.6,116.145,117.12,126464.834421],["2026-07-23",115.79,119.36,115.79,118.96,156076.26892],["2026-07-24",119.61,120.075,118.45,119.76,129227.20636],["2026-07-27",121.31,121.31,118.38,120,174811.939233],["2026-07-28",120.09,121.69,118.59,119.98,326181.741597],["2026-07-29",119.02,119.29,116.62,117,170274.575292],["2026-07-30",116.2,117.67,112.85,115,268693.992723],["2026-07-31",115.52,117.3,114.105,115.15,266074.518727],["2026-08-03",116.84,120,116.84,119.66,311520.716498],["2026-08-04",120,122.055,119.635,120.38,250835.349785],["2026-08-05",119.71,121.92,116.6001,121.01,213716.747456],["2026-08-06",121.56,122.35,119.61,121.75,167399.474095],["2026-08-07",121.95,123.8248,119.495,119.75,100870.960343],["2026-08-10",118.71,119.8185,117.715,119.55,18806.879184],["2026-08-11",120.99,123,120.14,120.88,125602.112022],["2026-08-12",121.04,121.75,118.45,120.54,161558.333436],["2026-08-13",121.23,121.23,116.995,120.48,91344.16728],["2026-08-14",120.48,122.42,119.325,122.28,96515.37503]]}