{"t":"NNN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-10-09",0.7905,0.8209,0.7905,0.7905,287600.0],["1984-10-10",0.7905,0.8108,0.7905,0.7905,38800.0],["1984-10-11",0.7905,0.7905,0.7905,0.7905,0.0],["1984-10-12",0.7905,0.8108,0.7905,0.7905,20800.0],["1984-10-15",0.7905,0.8108,0.7905,0.7905,12400.0],["1984-10-16",0.8007,0.8209,0.8007,0.8007,9200.0],["1984-10-17",0.8108,0.8311,0.8108,0.8108,20700.0],["1984-10-18",0.8108,0.8311,0.8108,0.8108,11500.0],["1984-10-19",0.8209,0.8513,0.8209,0.8209,14000.0],["1984-10-22",0.8209,0.8311,0.8108,0.8108,7000.0],["1984-10-23",0.8108,0.8311,0.8108,0.8108,17100.0],["1984-10-24",0.8108,0.8311,0.8108,0.8108,5500.0],["1984-10-25",0.8108,0.8311,0.8108,0.8108,5000.0],["1984-10-26",0.8108,0.8311,0.8108,0.8108,3600.0],["1984-10-29",0.8108,0.8311,0.7905,0.7905,4500.0],["1984-10-30",0.7905,0.8311,0.7905,0.7905,3900.0],["1984-10-31",0.8108,0.8311,0.8108,0.8108,3300.0],["1984-11-01",0.8108,0.8311,0.8108,0.8108,2800.0],["1984-11-02",0.8513,0.9122,0.8513,0.8513,15400.0],["1984-11-05",0.8513,0.8716,0.8311,0.8311,9100.0],["1984-11-06",0.8311,0.8716,0.8311,0.8311,14500.0],["1984-11-07",0.8311,0.8716,0.8311,0.8311,8900.0],["1984-11-08",0.8311,0.8716,0.8311,0.8311,9500.0],["1984-11-09",0.8311,0.8716,0.8311,0.8311,4600.0],["1984-11-12",0.8311,0.8716,0.8311,0.8311,7900.0],["1984-11-13",0.8311,0.8716,0.8311,0.8311,5200.0],["1984-11-14",0.8311,0.8716,0.8311,0.8311,5000.0],["1984-11-15",0.8311,0.8716,0.8311,0.8311,2700.0],["1984-11-16",0.8311,0.8716,0.8311,0.8311,1000.0],["1984-11-19",0.8311,0.8513,0.8108,0.8108,2400.0],["1984-11-20",0.8108,0.8513,0.8108,0.8108,5800.0],["1984-11-21",0.8311,0.8513,0.8311,0.8311,1600.0],["1984-11-23",0.8513,0.8716,0.8513,0.8513,7200.0],["1984-11-26",0.8513,0.8513,0.8311,0.8311,5400.0],["1984-11-27",0.8311,0.8716,0.8311,0.8311,5600.0],["1984-11-28",0.8311,0.8716,0.8311,0.8311,1900.0],["1984-11-29",0.8311,0.8716,0.8311,0.8311,1000.0],["1984-11-30",0.8311,0.8716,0.8311,0.8311,1000.0],["1984-12-03",0.8311,0.8513,0.8311,0.8311,2800.0],["1984-12-04",0.8311,0.8513,0.8311,0.8311,2800.0],["1984-12-05",0.8311,0.8716,0.8311,0.8311,5700.0],["1984-12-06",0.8311,0.8716,0.8311,0.8311,4200.0],["1984-12-07",0.8311,0.8919,0.8311,0.8311,3800.0],["1984-12-10",0.8311,0.8615,0.8311,0.8311,6900.0],["1984-12-11",0.8311,0.8615,0.8311,0.8311,1100.0],["1984-12-12",0.8311,0.8615,0.8311,0.8311,7100.0],["1984-12-13",0.8311,0.8513,0.8311,0.8311,4100.0],["1984-12-14",0.8311,0.8513,0.8311,0.8311,2100.0],["1984-12-17",0.8311,0.8513,0.8311,0.8311,4500.0],["1984-12-18",0.8311,0.8513,0.8311,0.8311,1100.0],["1984-12-19",0.8311,0.8716,0.8311,0.8716,700.0],["1984-12-20",0.8716,0.8716,0.8412,0.8716,500.0],["1984-12-21",0.8513,0.8513,0.8412,0.8412,1400.0],["1984-12-24",0.8716,0.8716,0.8716,0.8716,300.0],["1984-12-26",0.8716,0.8716,0.8412,0.8412,400.0],["1984-12-27",0.8412,0.8716,0.8412,0.8716,700.0],["1984-12-28",0.8716,0.8716,0.8412,0.8716,3700.0],["1984-12-31",0.8716,0.8716,0.8716,0.8716,200.0],["1985-01-02",0.8716,0.8716,0.8513,0.8513,2500.0],["1985-01-03",0.8513,0.8716,0.8513,0.8716,1800.0],["1985-01-04",0.8716,0.8716,0.8513,0.8513,1500.0],["1985-01-07",0.8513,0.8716,0.8412,0.8716,1200.0],["1985-01-08",0.8716,0.8919,0.8513,0.8919,4400.0],["1985-01-09",0.8919,0.8919,0.8716,0.8716,2400.0],["1985-01-10",0.8716,0.9122,0.8716,0.8716,8000.0],["1985-01-11",0.8919,0.9122,0.8919,0.8919,7300.0],["1985-01-14",0.8919,0.9122,0.8716,0.9122,1000.0],["1985-01-15",0.9122,0.9122,0.8716,0.9122,1100.0],["1985-01-16",0.9122,0.9122,0.8919,0.9122,4900.0],["1985-01-17",0.9122,0.9122,0.8716,0.9122,6200.0],["1985-01-18",0.9122,0.9122,0.9122,0.9122,0.0],["1985-01-21",0.9122,0.9324,0.8818,0.8919,700.0],["1985-01-22",0.8919,0.9324,0.8919,0.9122,7700.0],["1985-01-23",0.9122,0.9122,0.8919,0.9122,10000.0],["1985-01-24",0.9122,0.9122,0.8919,0.9122,11400.0],["1985-01-25",0.9122,0.9324,0.8919,0.9122,6100.0],["1985-01-28",0.9122,0.9324,0.8919,0.9324,17300.0],["1985-01-29",0.9324,0.9324,0.9122,0.9324,5900.0],["1985-01-30",0.9324,0.9527,0.9122,0.9324,4200.0],["1985-01-31",0.9324,0.9527,0.9122,0.9527,5500.0],["1985-02-01",0.9527,0.9527,0.9324,0.9324,6300.0],["1985-02-04",0.9324,0.9527,0.9324,0.9527,20900.0],["1985-02-05",0.9527,0.9527,0.9324,0.9527,4200.0],["1985-02-06",0.9527,0.9527,0.9324,0.9527,5200.0],["1985-02-07",0.9527,0.9527,0.9324,0.9527,2600.0],["1985-02-08",0.9527,0.9527,0.9122,0.9324,1700.0],["1985-02-11",0.9324,0.9527,0.9324,0.9324,8200.0],["1985-02-12",0.9324,0.973,0.9324,0.973,9700.0],["1985-02-13",0.973,0.973,0.9324,0.973,5100.0],["1985-02-14",0.973,0.973,0.9324,0.9324,5100.0],["1985-02-15",0.9324,0.9527,0.9324,0.9426,5300.0],["1985-02-19",0.9426,0.973,0.9324,0.9324,1500.0],["1985-02-20",0.9324,0.973,0.9324,0.9324,6700.0],["1985-02-21",0.9324,0.973,0.9324,0.973,3000.0],["1985-02-22",0.973,0.973,0.9324,0.973,2100.0],["1985-02-25",0.973,0.973,0.9324,0.9324,1800.0],["1985-02-26",0.9324,0.9324,0.9324,0.9324,2300.0],["1985-02-27",0.9324,0.973,0.9324,0.973,1100.0],["1985-02-28",0.9527,0.9527,0.9324,0.9324,1200.0],["1985-03-01",0.9324,0.973,0.9324,0.973,4600.0],["1985-03-04",0.973,0.973,0.9324,0.973,500.0],["1985-03-05",0.973,0.973,0.973,0.973,200.0],["1985-03-06",0.973,0.973,0.9324,0.973,8400.0],["1985-03-07",0.973,0.973,0.9324,0.9324,1500.0],["1985-03-08",0.9324,0.9324,0.9324,0.9324,500.0],["1985-03-11",0.9324,0.9324,0.9324,0.9324,700.0],["1985-03-12",0.9324,0.9527,0.9122,0.9527,2400.0],["1985-03-13",0.9527,0.9527,0.9527,0.9527,800.0],["1985-03-14",0.9324,0.9324,0.9122,0.9324,6100.0],["1985-03-15",0.9324,0.9324,0.9122,0.9122,1700.0],["1985-03-18",0.9122,0.9122,0.8919,0.8919,4900.0],["1985-03-19",0.8919,0.9122,0.8716,0.8716,5300.0],["1985-03-20",0.8716,0.9122,0.8716,0.9122,4800.0],["1985-03-21",0.9122,0.9122,0.8716,0.8716,9900.0],["1985-03-22",0.8716,0.9122,0.8716,0.8818,3600.0],["1985-03-25",0.8818,0.9122,0.8716,0.9122,1300.0],["1985-03-26",0.9122,0.9122,0.8716,0.8919,2200.0],["1985-03-27",0.8919,0.8919,0.8513,0.8919,2500.0],["1985-03-28",0.8716,0.8716,0.8513,0.8716,700.0],["1985-03-29",0.8716,0.8919,0.8513,0.8818,2100.0],["1985-04-01",0.8818,0.8919,0.8716,0.8919,1700.0],["1985-04-02",0.8919,0.8919,0.8716,0.8919,4200.0],["1985-04-03",0.8919,0.8919,0.8716,0.8716,400.0],["1985-04-04",0.8716,0.8919,0.8716,0.8716,1600.0],["1985-04-08",0.8716,0.8919,0.8615,0.8919,5300.0],["1985-04-09",0.8919,0.9122,0.8513,0.9122,12700.0],["1985-04-10",0.9122,0.9122,0.8716,0.9122,2700.0],["1985-04-11",0.9122,0.9324,0.8919,0.8919,5800.0],["1985-04-12",0.8919,0.9324,0.8919,0.9324,4600.0],["1985-04-15",0.9324,0.9527,0.9122,0.9527,6800.0],["1985-04-16",0.9527,0.973,0.9527,0.973,2100.0],["1985-04-17",0.973,0.973,0.9324,0.973,6800.0],["1985-04-18",0.973,0.9932,0.9527,0.9932,7400.0],["1985-04-19",0.9932,1.0135,0.9527,1.0034,28700.0],["1985-04-22",1.0034,1.0135,0.9527,0.9527,12400.0],["1985-04-23",0.9527,0.973,0.9527,0.9527,300.0],["1985-04-24",0.9527,0.9932,0.9527,0.9527,1100.0],["1985-04-25",0.9527,0.9932,0.9527,0.973,2500.0],["1985-04-26",0.973,0.9932,0.973,0.9831,4100.0],["1985-04-29",0.9831,1.0135,0.9527,0.9527,10900.0],["1985-04-30",0.9527,1.0135,0.9527,0.9527,600.0],["1985-05-01",0.9527,0.9932,0.9527,0.9932,4400.0],["1985-05-02",0.9932,1.0135,0.9527,1.0135,3100.0],["1985-05-03",1.0135,1.0135,1.0135,1.0135,300.0],["1985-05-06",1.0135,1.0135,0.9527,1.0135,1700.0],["1985-05-07",1.0135,1.0135,0.9527,0.9527,3400.0],["1985-05-08",0.9527,1.0135,0.9527,0.9932,1700.0],["1985-05-09",0.9932,1.0135,0.973,1.0135,1900.0],["1985-05-10",1.0135,1.0135,0.973,1.0135,2700.0],["1985-05-13",1.0135,1.0135,0.9527,1.0135,900.0],["1985-05-14",0.9527,0.9527,0.9527,0.9527,400.0],["1985-05-15",0.9527,1.0135,0.9527,0.973,2500.0],["1985-05-16",1.0135,1.0135,1.0135,1.0135,2300.0],["1985-05-17",1.0135,1.0135,0.973,1.0135,3400.0],["1985-05-20",1.0135,1.0135,0.9527,1.0135,1900.0],["1985-05-21",1.0135,1.0135,0.9932,1.0135,2100.0],["1985-05-22",1.0135,1.0135,0.9527,1.0135,4400.0],["1985-05-23",1.0135,1.0135,0.973,0.973,4200.0],["1985-05-24",0.9932,1.0135,0.9932,0.9932,2700.0],["1985-05-28",1.0135,1.0338,1.0135,1.0338,3000.0],["1985-05-29",1.0338,1.0338,1.0135,1.0338,5300.0],["1985-05-30",1.0338,1.054,1.0135,1.0135,5200.0],["1985-05-31",1.0135,1.054,1.0135,1.054,3300.0],["1985-06-03",1.054,1.054,1.0135,1.054,5200.0],["1985-06-04",1.054,1.054,1.0135,1.0338,6300.0],["1985-06-05",1.0135,1.0135,1.0135,1.0135,1000.0],["1985-06-06",1.0135,1.054,1.0135,1.0439,3500.0],["1985-06-07",1.0439,1.054,1.0135,1.0135,1300.0],["1985-06-10",1.0135,1.054,1.0135,1.0338,5000.0],["1985-06-11",1.0338,1.0338,1.0135,1.0338,3700.0],["1985-06-12",1.0338,1.0439,1.0135,1.0338,13600.0],["1985-06-13",1.0338,1.054,1.0135,1.054,2100.0],["1985-06-14",1.054,1.054,1.054,1.054,200.0],["1985-06-17",1.0135,1.0135,1.0135,1.0135,700.0],["1985-06-18",1.0135,1.054,1.0135,1.0135,2500.0],["1985-06-19",1.0135,1.054,1.0135,1.054,2100.0],["1985-06-20",1.0338,1.0338,1.0135,1.0338,2900.0],["1985-06-21",1.0338,1.0338,1.0135,1.0135,1300.0],["1985-06-24",1.0135,1.054,0.9932,1.054,3800.0],["1985-06-25",1.054,1.054,0.9932,1.0135,1000.0],["1985-06-26",1.0135,1.0135,1.0135,1.0135,0.0],["1985-06-27",1.054,1.054,1.054,1.054,1900.0],["1985-06-28",1.0135,1.0135,1.0135,1.0135,1100.0],["1985-07-01",1.0135,1.054,0.9932,0.9932,900.0],["1985-07-02",1.0338,1.0338,1.0338,1.0338,1100.0],["1985-07-03",1.0338,1.0338,0.9932,0.9932,1300.0],["1985-07-05",0.9932,1.0338,0.9932,0.9932,800.0],["1985-07-08",1.0338,1.054,1.0338,1.054,800.0],["1985-07-09",1.054,1.054,0.9932,1.054,1100.0],["1985-07-10",1.054,1.054,0.9932,1.054,4400.0],["1985-07-11",1.054,1.054,1.0135,1.054,9100.0],["1985-07-12",1.0338,1.0338,0.9932,0.9932,1300.0],["1985-07-15",1.054,1.054,1.054,1.054,2500.0],["1985-07-16",1.054,1.054,0.9932,0.9932,2200.0],["1985-07-17",0.9932,1.054,0.9932,0.9932,1200.0],["1985-07-18",0.9932,1.054,0.9932,1.054,1200.0],["1985-07-19",1.054,1.054,1.0135,1.0135,1400.0],["1985-07-22",1.0135,1.0338,1.0135,1.0338,1200.0],["1985-07-23",1.0338,1.0338,1.0135,1.0338,2800.0],["1985-07-24",1.0338,1.0338,1.0135,1.0135,2900.0],["1985-07-25",1.0135,1.0135,1.0135,1.0135,0.0],["1985-07-26",1.0135,1.0338,1.0135,1.0135,1000.0],["1985-07-29",1.0135,1.0338,0.9932,0.9932,2400.0],["1985-07-30",0.9932,1.0338,0.9932,0.9932,2500.0],["1985-07-31",0.9932,1.0338,0.9932,1.0338,2300.0],["1985-08-01",1.0338,1.0338,0.9932,1.0135,7700.0],["1985-08-02",1.0135,1.0135,1.0135,1.0135,900.0],["1985-08-05",1.0135,1.0135,0.973,1.0135,2300.0],["1985-08-06",1.0135,1.0135,0.9932,0.9932,3700.0],["1985-08-07",0.9932,1.0135,0.9932,0.9932,300.0],["1985-08-08",0.9932,1.0135,0.9932,0.9932,2500.0],["1985-08-09",1.0135,1.0135,1.0135,1.0135,700.0],["1985-08-12",1.0135,1.0135,0.9932,1.0135,1300.0],["1985-08-13",1.0135,1.0135,0.9932,0.9932,2800.0],["1985-08-14",0.9932,1.0338,0.9932,1.0034,4500.0],["1985-08-15",1.0034,1.0338,1.0034,1.0034,500.0],["1985-08-16",1.0034,1.0236,1.0034,1.0034,1700.0],["1985-08-19",1.0034,1.0338,1.0034,1.0338,2900.0],["1985-08-20",1.0338,1.0338,1.0338,1.0338,100.0],["1985-08-21",1.0034,1.0034,1.0034,1.0034,800.0],["1985-08-22",1.0034,1.0338,1.0034,1.0236,500.0],["1985-08-23",1.0135,1.0135,0.973,0.973,4400.0],["1985-08-26",0.973,1.0135,0.973,0.973,2000.0],["1985-08-27",0.973,0.973,0.9527,0.9527,2200.0],["1985-08-28",0.9527,0.973,0.9527,0.973,3500.0],["1985-08-29",0.973,0.973,0.9527,0.9527,200.0],["1985-08-30",0.9527,0.973,0.9527,0.9527,1400.0],["1985-09-03",0.9527,0.973,0.9324,0.973,1100.0],["1985-09-04",0.9324,0.9324,0.9324,0.9324,100.0],["1985-09-05",0.9324,0.973,0.9324,0.9324,700.0],["1985-09-06",0.9426,0.973,0.9426,0.9426,600.0],["1985-09-09",0.9426,0.973,0.9426,0.9426,1200.0],["1985-09-10",0.9426,0.973,0.9324,0.973,3300.0],["1985-09-11",0.973,0.973,0.973,0.973,400.0],["1985-09-12",0.973,0.973,0.973,0.973,1500.0],["1985-09-13",0.9324,0.9324,0.9324,0.9324,300.0],["1985-09-16",0.9426,0.973,0.9426,0.9426,1800.0],["1985-09-17",0.9426,0.973,0.9426,0.973,1200.0],["1985-09-18",0.973,0.973,0.9426,0.9527,2200.0],["1985-09-19",0.9527,0.9527,0.9527,0.9527,0.0],["1985-09-20",0.9527,0.973,0.9527,0.9527,800.0],["1985-09-23",0.973,0.973,0.973,0.973,600.0],["1985-09-24",0.973,0.973,0.9527,0.973,2900.0],["1985-09-25",0.973,0.973,0.9527,0.973,5700.0],["1985-09-26",0.973,0.973,0.9324,0.973,800.0],["1985-09-30",0.9324,0.9324,0.9324,0.9324,300.0],["1985-10-01",0.973,0.973,0.973,0.973,200.0],["1985-10-02",0.9324,0.9324,0.9324,0.9324,1800.0],["1985-10-03",0.9324,0.9324,0.9324,0.9324,2200.0],["1985-10-04",0.9324,0.973,0.9324,0.9324,300.0],["1985-10-07",0.973,0.973,0.973,0.973,200.0],["1985-10-08",0.9324,0.9324,0.9324,0.9324,300.0],["1985-10-09",0.9324,0.973,0.9324,0.973,1300.0],["1985-10-10",0.973,0.973,0.973,0.973,0.0],["1985-10-11",0.973,0.973,0.973,0.973,0.0],["1985-10-14",0.9527,0.9527,0.9324,0.9527,2400.0],["1985-10-15",0.9527,0.9527,0.9324,0.9324,2000.0],["1985-10-16",0.9527,0.9527,0.9527,0.9527,800.0],["1985-10-17",0.9527,0.9527,0.9324,0.9527,5600.0],["1985-10-18",0.9527,0.9527,0.9527,0.9527,1100.0],["1985-10-21",0.9527,0.9527,0.9527,0.9527,0.0],["1985-10-22",0.9527,0.9527,0.9324,0.9527,3100.0],["1985-10-23",0.9527,0.9527,0.9527,0.9527,0.0],["1985-10-24",0.9527,0.9527,0.9527,0.9527,100.0],["1985-10-25",0.9324,0.9324,0.9324,0.9324,100.0],["1985-10-28",0.9324,0.9324,0.9122,0.9122,1000.0],["1985-10-29",0.9122,0.9527,0.9122,0.9122,1200.0],["1985-10-30",0.9527,0.9527,0.9527,0.9527,2700.0],["1985-10-31",0.9527,0.973,0.9223,0.973,1500.0],["1985-11-01",0.973,0.973,0.9324,0.973,6000.0],["1985-11-04",0.973,0.973,0.9324,0.9527,2800.0],["1985-11-05",0.9527,0.973,0.9324,0.973,1200.0],["1985-11-06",0.973,0.973,0.973,0.973,600.0],["1985-11-07",0.973,0.973,0.9324,0.9426,7400.0],["1985-11-08",0.9426,0.973,0.9324,0.973,2200.0],["1985-11-11",0.9527,0.9527,0.9122,0.9527,2200.0],["1985-11-12",0.9527,0.9527,0.9122,0.9324,8400.0],["1985-11-13",0.9324,0.9527,0.9324,0.9324,2900.0],["1985-11-14",0.9324,0.9527,0.9324,0.9324,1800.0],["1985-11-15",0.9324,0.9527,0.9223,0.9527,5400.0],["1985-11-18",0.9527,0.9527,0.9324,0.9527,700.0],["1985-11-19",0.9527,0.9527,0.9324,0.9527,2200.0],["1985-11-20",0.9527,0.9527,0.9324,0.9527,500.0],["1985-11-21",0.9527,0.9527,0.9324,0.9527,5700.0],["1985-11-22",0.9527,0.9527,0.9324,0.9527,4600.0],["1985-11-25",0.9527,0.9628,0.9324,0.9324,15700.0],["1985-11-26",0.9324,0.9527,0.9324,0.9527,2300.0],["1985-11-27",0.9324,0.9324,0.9324,0.9324,700.0],["1985-11-29",0.9324,0.9324,0.9324,0.9324,1000.0],["1985-12-02",0.9324,0.9527,0.9324,0.9324,700.0],["1985-12-03",0.9324,0.9527,0.9324,0.9324,3700.0],["1985-12-04",0.9324,0.9527,0.9324,0.9527,6700.0],["1985-12-05",0.9527,0.9527,0.9122,0.9527,4400.0],["1985-12-06",0.9122,0.9122,0.9122,0.9122,400.0],["1985-12-09",0.9527,0.9527,0.9527,0.9527,600.0],["1985-12-10",0.9527,0.9527,0.9122,0.9527,900.0],["1985-12-11",0.9527,0.9527,0.9122,0.9122,1500.0],["1985-12-12",0.9324,0.9324,0.9324,0.9324,3500.0],["1985-12-13",0.9324,0.9628,0.9122,0.9122,7100.0],["1985-12-16",0.9122,0.973,0.9122,0.9122,3400.0],["1985-12-17",0.9122,0.973,0.9122,0.973,1800.0],["1985-12-18",0.973,0.973,0.9122,0.9122,4900.0],["1985-12-19",0.9122,0.973,0.9122,0.9122,2700.0],["1985-12-20",0.9527,0.973,0.9527,0.9527,1200.0],["1985-12-23",0.973,0.973,0.973,0.973,300.0],["1985-12-24",0.973,0.973,0.9122,0.973,11600.0],["1985-12-26",0.973,0.973,0.973,0.973,1000.0],["1985-12-27",0.973,0.973,0.9122,0.973,1200.0],["1985-12-30",0.973,0.973,0.9122,0.9527,1300.0],["1985-12-31",0.9527,0.9527,0.9122,0.9527,2500.0],["1986-01-02",0.9527,0.9527,0.9122,0.9527,3100.0],["1986-01-03",0.9527,0.973,0.9324,0.9324,1900.0],["1986-01-06",0.9324,0.973,0.9324,0.973,900.0],["1986-01-07",0.973,0.973,0.973,0.973,1300.0],["1986-01-08",0.973,0.973,0.973,0.973,500.0],["1986-01-09",0.973,0.9932,0.9324,0.973,2900.0],["1986-01-10",0.973,1.0338,0.973,0.973,4100.0],["1986-01-13",0.973,1.0135,0.973,1.0135,24300.0],["1986-01-14",1.0135,1.0135,0.973,1.0135,1800.0],["1986-01-15",1.0135,1.0135,1.0135,1.0135,1500.0],["1986-01-16",1.0135,1.0135,0.973,0.973,800.0],["1986-01-17",0.973,1.0135,0.973,1.0135,1100.0],["1986-01-20",1.0135,1.0135,1.0135,1.0135,100.0],["1986-01-21",1.0135,1.0135,1.0135,1.0135,700.0],["1986-01-22",1.0135,1.0135,1.0135,1.0135,200.0],["1986-01-23",1.0135,1.0135,0.973,1.0135,5000.0],["1986-01-24",0.973,0.973,0.973,0.973,1000.0],["1986-01-27",0.973,1.0135,0.973,0.973,4500.0],["1986-01-28",0.973,1.0135,0.973,0.973,600.0],["1986-01-29",0.973,1.0135,0.973,1.0135,1500.0],["1986-01-30",1.0135,1.0135,0.973,0.973,1700.0],["1986-01-31",0.973,1.0135,0.973,0.9932,2100.0],["1986-02-03",0.9932,0.9932,0.973,0.9932,900.0],["1986-02-04",0.9932,0.9932,0.973,0.9932,600.0],["1986-02-05",0.9932,0.9932,0.973,0.973,3900.0],["1986-02-06",0.973,0.973,0.973,0.973,300.0],["1986-02-07",0.973,0.9932,0.973,0.9932,1200.0],["1986-02-10",0.9932,0.9932,0.973,0.973,5200.0],["1986-02-11",0.973,0.9932,0.973,0.973,1500.0],["1986-02-12",0.973,0.9932,0.973,0.9932,2100.0],["1986-02-13",0.9932,0.9932,0.973,0.9932,1300.0],["1986-02-14",0.9932,0.9932,0.973,0.9932,2600.0],["1986-02-18",0.9932,0.9932,0.973,0.973,2700.0],["1986-02-19",0.973,0.9932,0.973,0.9932,1000.0],["1986-02-20",0.9932,0.9932,0.973,0.9932,1800.0],["1986-02-21",0.9932,0.9932,0.973,0.973,7700.0],["1986-02-24",0.973,0.9932,0.973,0.9932,1000.0],["1986-02-25",0.9932,1.0135,0.973,0.9932,6400.0],["1986-02-26",1.0135,1.0135,1.0135,1.0135,200.0],["1986-02-27",1.0135,1.0135,0.973,0.9932,2700.0],["1986-02-28",0.9932,1.0338,0.973,1.0135,1700.0],["1986-03-03",1.0135,1.0338,0.973,0.973,3500.0],["1986-03-04",0.973,1.0135,0.973,1.0135,2300.0],["1986-03-05",0.973,0.973,0.973,0.973,700.0],["1986-03-06",0.973,1.0135,0.973,1.0135,1900.0],["1986-03-07",1.0135,1.0135,0.973,0.973,300.0],["1986-03-10",1.0135,1.0135,1.0135,1.0135,1800.0],["1986-03-11",1.0135,1.0135,0.973,1.0135,500.0],["1986-03-12",1.0135,1.0135,0.973,0.973,4500.0],["1986-03-13",0.973,1.0135,0.973,0.973,800.0],["1986-03-14",0.973,1.0135,0.973,0.973,1900.0],["1986-03-17",0.973,1.0135,0.973,0.973,800.0],["1986-03-18",0.973,1.0135,0.973,0.973,300.0],["1986-03-19",0.973,1.0135,0.973,0.973,3700.0],["1986-03-20",0.973,1.0338,0.973,1.0338,2800.0],["1986-03-21",0.9932,0.9932,0.9932,0.9932,300.0],["1986-03-24",0.9932,1.0338,0.9932,1.0338,4900.0],["1986-03-25",1.0338,1.0338,0.973,1.0338,7300.0],["1986-03-26",1.0338,1.0338,0.973,1.0135,4500.0],["1986-03-27",1.0135,1.0135,0.9527,0.9932,2100.0],["1986-03-31",0.9932,0.9932,0.9527,0.9932,2200.0],["1986-04-01",0.973,0.973,0.9324,0.973,2400.0],["1986-04-02",0.9122,0.9122,0.9122,0.9122,500.0],["1986-04-03",0.973,0.973,0.973,0.973,1800.0],["1986-04-04",0.9527,0.9527,0.9122,0.9122,4800.0],["1986-04-07",0.9122,0.9324,0.8919,0.8919,800.0],["1986-04-08",0.8919,0.9324,0.8919,0.9223,400.0],["1986-04-09",0.9223,0.9223,0.8513,0.8513,5800.0],["1986-04-10",0.8716,0.8919,0.8716,0.8716,2800.0],["1986-04-11",0.8919,0.8919,0.8919,0.8919,300.0],["1986-04-14",0.8716,0.8716,0.8311,0.8311,2500.0],["1986-04-15",0.8311,0.8716,0.8311,0.8311,6000.0],["1986-04-16",0.8311,0.8716,0.8311,0.8716,3100.0],["1986-04-17",0.8716,0.8919,0.8311,0.8919,5300.0],["1986-04-18",0.8919,0.8919,0.8513,0.8919,4100.0],["1986-04-21",0.8919,0.8919,0.8513,0.8513,4600.0],["1986-04-22",0.8513,0.9324,0.8513,0.8716,5200.0],["1986-04-23",0.8919,0.9324,0.8919,0.8919,600.0],["1986-04-24",0.8919,0.9324,0.8919,0.9324,1200.0],["1986-04-25",0.9324,0.9324,0.8919,0.8919,4100.0],["1986-04-28",0.8919,0.9324,0.8919,0.9324,2800.0],["1986-04-29",0.8919,0.8919,0.8919,0.8919,1300.0],["1986-04-30",0.8919,0.9324,0.8919,0.9122,7700.0],["1986-05-01",0.9122,0.9122,0.8919,0.9122,500.0],["1986-05-02",0.9122,0.9527,0.8919,0.8919,7200.0],["1986-05-05",0.9122,0.9527,0.9122,0.9122,3100.0],["1986-05-06",0.9122,0.9527,0.9122,0.9527,1900.0],["1986-05-07",0.9324,0.9324,0.9122,0.9122,1500.0],["1986-05-08",0.9122,0.9527,0.9122,0.9527,6500.0],["1986-05-09",0.9527,0.9527,0.9122,0.9122,4200.0],["1986-05-12",0.9527,0.9527,0.9527,0.9527,2000.0],["1986-05-13",0.9527,0.9527,0.9122,0.9324,5200.0],["1986-05-14",0.9324,0.9324,0.8919,0.8919,2100.0],["1986-05-15",0.8919,0.9527,0.8919,0.9527,1600.0],["1986-05-16",0.9324,0.9324,0.8919,0.8919,1700.0],["1986-05-19",0.8919,0.9324,0.8919,0.9324,1700.0],["1986-05-20",0.9324,0.9324,0.8919,0.8919,2500.0],["1986-05-21",0.8919,0.9324,0.8919,0.9324,2000.0],["1986-05-22",0.9324,0.9324,0.8919,0.9122,1800.0],["1986-05-23",0.9122,0.9122,0.8716,0.9122,2700.0],["1986-05-27",0.8919,0.8919,0.8716,0.8716,2200.0],["1986-05-28",0.8716,0.8919,0.8513,0.8513,3400.0],["1986-05-29",0.8513,0.8919,0.8513,0.8513,4400.0],["1986-05-30",0.8513,0.8716,0.8513,0.8716,2100.0],["1986-06-02",0.8716,0.8716,0.8108,0.8716,10200.0],["1986-06-03",0.8716,0.8716,0.8108,0.8412,6600.0],["1986-06-04",0.8412,0.8716,0.8108,0.8716,7700.0],["1986-06-05",0.8716,0.8716,0.8108,0.8716,5900.0],["1986-06-06",0.8716,0.8716,0.8108,0.8108,12800.0],["1986-06-09",0.8311,0.8716,0.8311,0.8311,2200.0],["1986-06-10",0.8412,0.8919,0.8412,0.8919,4900.0],["1986-06-11",0.8919,0.8919,0.8513,0.8513,39800.0],["1986-06-12",0.8513,0.8919,0.8513,0.8513,4500.0],["1986-06-13",0.8513,0.8919,0.8513,0.8919,6900.0],["1986-06-16",0.8513,0.8513,0.8513,0.8513,600.0],["1986-06-17",0.8716,0.8919,0.8716,0.8716,4700.0],["1986-06-18",0.8716,0.8919,0.8716,0.8919,1800.0],["1986-06-19",0.8919,0.8919,0.8716,0.8716,300.0],["1986-06-20",0.8716,0.8919,0.8716,0.8716,7600.0],["1986-06-23",0.8716,0.8919,0.8716,0.8919,10200.0],["1986-06-24",0.8919,0.8919,0.8513,0.8513,1400.0],["1986-06-25",0.8513,0.8919,0.8513,0.8919,2000.0],["1986-06-26",0.8919,0.8919,0.8513,0.8615,1900.0],["1986-06-27",0.8615,0.8919,0.8615,0.8615,300.0],["1986-06-30",0.8615,0.9122,0.8615,0.9122,1400.0],["1986-07-01",0.9122,0.9122,0.8615,0.9122,4000.0],["1986-07-02",0.9122,0.9122,0.8615,0.9122,2900.0],["1986-07-03",0.9122,0.9122,0.8919,0.9122,1000.0],["1986-07-07",0.9122,0.9122,0.8716,0.8716,700.0],["1986-07-08",0.8716,0.8716,0.8716,0.8716,0.0],["1986-07-09",0.8716,0.8919,0.8513,0.8513,2000.0],["1986-07-10",0.8513,0.9122,0.8513,0.8513,3500.0],["1986-07-11",0.8513,0.8919,0.8513,0.8513,1200.0],["1986-07-14",0.8716,0.8919,0.8716,0.8919,1800.0],["1986-07-15",0.8919,0.8919,0.8919,0.8919,3700.0],["1986-07-16",0.8919,0.8919,0.8716,0.8716,9400.0],["1986-07-17",0.8716,0.8919,0.8716,0.8919,5600.0],["1986-07-18",0.8919,0.9122,0.8716,0.9122,3600.0],["1986-07-21",0.9122,0.9122,0.8716,0.9122,2400.0],["1986-07-22",0.9122,0.9122,0.8716,0.9122,3000.0],["1986-07-23",0.9122,0.9122,0.8716,0.9122,3500.0],["1986-07-24",0.9122,0.9324,0.8716,0.9122,4500.0],["1986-07-25",0.9122,0.9324,0.8716,0.8919,3600.0],["1986-07-28",0.8919,0.9324,0.8716,0.8919,1000.0],["1986-07-29",0.8919,0.9324,0.8919,0.9324,2300.0],["1986-07-30",0.9324,0.9324,0.8919,0.9324,2200.0],["1986-07-31",0.9324,0.9324,0.8919,0.8919,2600.0],["1986-08-01",0.8919,0.9324,0.8919,0.8919,1000.0],["1986-08-04",0.8919,0.902,0.8919,0.8919,6800.0],["1986-08-05",0.8919,0.9324,0.8716,0.9324,2400.0],["1986-08-06",0.9324,0.9324,0.8716,0.8716,6300.0],["1986-08-07",0.8716,0.9324,0.8716,0.8716,2000.0],["1986-08-08",0.8716,0.9324,0.8716,0.9324,2900.0],["1986-08-11",0.9324,0.9324,0.9324,0.9324,0.0],["1986-08-12",0.9324,0.9324,0.8716,0.8716,1900.0],["1986-08-13",0.9324,0.9324,0.9324,0.9324,400.0],["1986-08-14",0.9324,0.9324,0.8716,0.9324,600.0],["1986-08-15",0.9324,0.9324,0.8716,0.9324,1000.0],["1986-08-18",0.8716,0.8716,0.8716,0.8716,100.0],["1986-08-19",0.8716,0.9122,0.8716,0.8716,6700.0],["1986-08-20",0.8716,0.9122,0.8716,0.9122,1400.0],["1986-08-21",0.9122,0.9122,0.8716,0.9122,1500.0],["1986-08-22",0.9122,0.9122,0.8716,0.8919,2200.0],["1986-08-25",0.8716,0.8716,0.8716,0.8716,1400.0],["1986-08-26",0.8716,0.9122,0.8716,0.8716,3200.0],["1986-08-27",0.8716,0.9122,0.8716,0.8919,5100.0],["1986-08-28",0.8716,0.8716,0.8716,0.8716,200.0],["1986-08-29",0.8716,0.9122,0.8716,0.9122,2100.0],["1986-09-02",0.9324,0.9324,0.9324,0.9324,200.0],["1986-09-03",0.9324,0.9324,0.8716,0.9324,7900.0],["1986-09-04",0.8919,0.8919,0.8919,0.8919,1800.0],["1986-09-05",0.8919,0.9324,0.8919,0.9324,800.0],["1986-09-08",0.9324,0.9324,0.9324,0.9324,0.0],["1986-09-09",0.9324,0.9324,0.8919,0.9324,700.0],["1986-09-10",0.8919,0.8919,0.8716,0.8716,600.0],["1986-09-11",0.9324,0.9324,0.9324,0.9324,100.0],["1986-09-12",0.8716,0.8716,0.8716,0.8716,600.0],["1986-09-15",0.8716,0.9324,0.8716,0.9324,3300.0],["1986-09-16",0.9324,0.9527,0.9122,0.9527,5100.0],["1986-09-17",0.9527,0.973,0.9122,0.973,4700.0],["1986-09-18",0.973,0.973,0.9324,0.9324,1400.0],["1986-09-19",0.9324,0.9324,0.9324,0.9324,500.0],["1986-09-22",0.9324,0.973,0.9324,0.9324,5900.0],["1986-09-23",0.9324,0.973,0.9122,0.973,1500.0],["1986-09-24",0.973,0.973,0.9324,0.9324,300.0],["1986-09-25",0.9324,0.973,0.9122,0.973,300.0],["1986-09-26",0.9527,0.9527,0.9122,0.9324,600.0],["1986-09-29",0.9324,0.9324,0.8919,0.9324,6200.0],["1986-09-30",0.9122,0.9122,0.8716,0.9122,6200.0],["1986-10-01",0.9122,0.9122,0.8716,0.9122,2600.0],["1986-10-02",0.9122,0.9122,0.8716,0.9122,800.0],["1986-10-03",0.9122,0.9122,0.8716,0.9122,4000.0],["1986-10-06",0.8919,0.8919,0.8513,0.8919,5400.0],["1986-10-07",0.8716,0.8716,0.8513,0.8716,400.0],["1986-10-08",0.8716,0.8919,0.8513,0.8513,1300.0],["1986-10-09",0.8513,0.8919,0.8311,0.8919,800.0],["1986-10-10",0.8919,0.8919,0.8513,0.8513,1800.0],["1986-10-13",0.8716,0.8919,0.8716,0.8716,2700.0],["1986-10-14",0.8919,0.8919,0.8919,0.8919,900.0],["1986-10-15",0.8919,0.8919,0.8716,0.8919,1400.0],["1986-10-16",0.8919,0.8919,0.8919,0.8919,0.0],["1986-10-17",0.8919,0.8919,0.8513,0.8513,1300.0],["1986-10-20",0.8716,0.8919,0.8716,0.8716,900.0],["1986-10-21",0.8716,0.8919,0.8716,0.8919,1100.0],["1986-10-22",0.8919,0.9122,0.8919,0.9122,2400.0],["1986-10-23",0.9122,0.9122,0.8513,0.8919,6500.0],["1986-10-24",0.8919,0.9122,0.8716,0.8716,3400.0],["1986-10-27",0.8716,0.9122,0.8716,0.9122,300.0],["1986-10-28",0.8919,0.8919,0.8716,0.8716,2700.0],["1986-10-29",0.8919,0.8919,0.8919,0.8919,2300.0],["1986-10-30",0.8919,0.9122,0.8716,0.8716,1000.0],["1986-10-31",0.9122,0.9122,0.9122,0.9122,1500.0],["1986-11-03",0.9122,0.9122,0.8919,0.8919,5800.0],["1986-11-04",0.8919,0.9122,0.8919,0.8919,1300.0],["1986-11-05",0.8919,0.9324,0.8919,0.9122,1400.0],["1986-11-06",0.9122,0.9324,0.8919,0.9324,700.0],["1986-11-07",0.9324,0.9324,0.9122,0.9324,1000.0],["1986-11-10",0.9527,0.9527,0.9527,0.9527,1000.0],["1986-11-11",0.9122,0.9122,0.9122,0.9122,400.0],["1986-11-12",0.9122,0.9527,0.9122,0.9527,3700.0],["1986-11-13",0.9324,0.9324,0.9122,0.9324,900.0],["1986-11-14",0.9324,0.9324,0.9122,0.9122,3300.0],["1986-11-17",0.9122,0.9527,0.9122,0.9527,3000.0],["1986-11-18",0.9527,0.9527,0.9223,0.9324,3200.0],["1986-11-19",0.9324,0.9932,0.9324,0.973,2700.0],["1986-11-20",0.973,0.9932,0.9527,0.9527,2300.0],["1986-11-21",0.9527,0.9932,0.9527,0.9932,5000.0],["1986-11-24",0.9932,0.9932,0.9527,0.973,2700.0],["1986-11-25",0.973,0.9932,0.9527,0.9932,500.0],["1986-11-26",0.9932,0.9932,0.973,0.973,1200.0],["1986-11-28",0.973,0.973,0.973,0.973,0.0],["1986-12-01",0.9527,0.9527,0.9527,0.9527,100.0],["1986-12-02",0.9831,0.9831,0.9831,0.9831,1100.0],["1986-12-03",0.9831,0.9831,0.9527,0.9527,2100.0],["1986-12-04",0.9527,0.9932,0.9527,0.9932,3500.0],["1986-12-05",0.9932,0.9932,0.9527,0.9527,6300.0],["1986-12-08",0.9527,0.973,0.9324,0.973,12600.0],["1986-12-09",0.973,0.973,0.9324,0.973,2500.0],["1986-12-10",0.973,0.973,0.9324,0.9527,8500.0],["1986-12-11",0.9932,0.9932,0.9932,0.9932,400.0],["1986-12-12",0.973,0.973,0.9628,0.9628,7500.0],["1986-12-15",0.9628,0.9932,0.9324,0.9324,7900.0],["1986-12-16",0.9324,0.9932,0.9324,0.9324,1700.0],["1986-12-17",0.9324,0.9932,0.9324,0.9932,2300.0],["1986-12-18",0.9932,0.9932,0.9324,0.9932,4400.0],["1986-12-19",0.9932,0.9932,0.9324,0.973,3300.0],["1986-12-22",0.973,0.9932,0.9527,0.9932,6100.0],["1986-12-23",0.9932,0.9932,0.9628,0.9628,1400.0],["1986-12-24",0.9628,0.9628,0.9628,0.9628,0.0],["1986-12-26",0.9932,0.9932,0.9932,0.9932,400.0],["1986-12-29",0.9527,0.9527,0.9527,0.9527,4500.0],["1986-12-30",0.9527,0.973,0.9527,0.9527,1200.0],["1986-12-31",0.9527,0.9527,0.9324,0.9324,7100.0],["1987-01-02",0.9324,0.9426,0.9324,0.9426,700.0],["1987-01-05",0.9426,0.9426,0.9426,0.9426,11600.0],["1987-01-06",0.9426,0.9426,0.9324,0.9324,600.0],["1987-01-07",0.9426,0.9426,0.9426,0.9426,800.0],["1987-01-08",0.9426,0.9426,0.9324,0.9324,2600.0],["1987-01-09",0.9324,0.9426,0.9122,0.9426,3500.0],["1987-01-12",0.9426,0.9426,0.9122,0.9426,1600.0],["1987-01-13",0.9426,0.9426,0.9122,0.9426,1500.0],["1987-01-14",0.9426,0.9426,0.9122,0.9122,1300.0],["1987-01-15",0.9122,0.9426,0.9122,0.9426,1400.0],["1987-01-16",0.9426,0.9426,0.8919,0.9324,2700.0],["1987-01-19",0.9426,0.9426,0.9426,0.9426,1100.0],["1987-01-20",0.9426,0.9426,0.8919,0.8919,2700.0],["1987-01-21",0.9426,0.9426,0.9426,0.9426,400.0],["1987-01-22",0.9426,0.9426,0.8919,0.9426,3700.0],["1987-01-23",0.9426,0.9426,0.9426,0.9426,600.0],["1987-01-26",0.9426,0.9426,0.902,0.9324,3600.0],["1987-01-27",0.9324,0.9324,0.902,0.9122,4800.0],["1987-01-28",0.9122,0.9122,0.8513,0.8513,12100.0],["1987-01-29",0.8513,0.8615,0.8513,0.8513,2100.0],["1987-01-30",0.8513,0.8919,0.8513,0.8919,1300.0],["1987-02-02",0.8919,0.8919,0.8513,0.8919,4000.0],["1987-02-03",0.8919,0.8919,0.8513,0.8919,4100.0],["1987-02-04",0.8919,0.8919,0.8513,0.8513,2900.0],["1987-02-05",0.8513,0.8919,0.8513,0.8919,700.0],["1987-02-06",0.8513,0.8513,0.8513,0.8513,200.0],["1987-02-09",0.8513,0.8919,0.8513,0.8513,500.0],["1987-02-10",0.8513,0.8919,0.8513,0.8513,900.0],["1987-02-11",0.8513,0.8818,0.8513,0.8513,9500.0],["1987-02-12",0.8513,0.8615,0.8513,0.8513,6700.0],["1987-02-13",0.8513,0.8716,0.8311,0.8311,16000.0],["1987-02-17",0.8311,0.8716,0.8311,0.8615,9100.0],["1987-02-18",0.8615,0.8615,0.8311,0.8311,2200.0],["1987-02-19",0.8311,0.8615,0.8108,0.8311,8300.0],["1987-02-20",0.8311,0.8513,0.8108,0.8513,3800.0],["1987-02-23",0.8513,0.8513,0.8108,0.8311,3100.0],["1987-02-24",0.8311,0.8311,0.8108,0.8311,400.0],["1987-02-25",0.8311,0.8513,0.8108,0.8108,3500.0],["1987-02-26",0.8108,0.8513,0.8108,0.8513,3000.0],["1987-02-27",0.8513,0.8513,0.8108,0.8513,1100.0],["1987-03-02",0.8513,0.8513,0.8108,0.8108,3000.0],["1987-03-03",0.8108,0.8513,0.8108,0.8108,700.0],["1987-03-04",0.8108,0.8513,0.8108,0.8108,4100.0],["1987-03-05",0.8108,0.8513,0.8108,0.8108,14100.0],["1987-03-06",0.8108,0.8513,0.8108,0.8513,3200.0],["1987-03-09",0.8513,0.8513,0.8108,0.8108,8100.0],["1987-03-10",0.8108,0.8513,0.8108,0.8108,1500.0],["1987-03-11",0.8311,0.8311,0.8311,0.8311,100.0],["1987-03-12",0.8513,0.8513,0.8513,0.8513,1400.0],["1987-03-13",0.8513,0.8513,0.8108,0.8108,3800.0],["1987-03-16",0.8108,0.8513,0.8108,0.8513,3000.0],["1987-03-17",0.8513,0.8513,0.8108,0.8108,9400.0],["1987-03-18",0.8108,0.8311,0.7905,0.7905,19000.0],["1987-03-19",0.7905,0.8311,0.7905,0.8311,9100.0],["1987-03-20",0.8311,0.8311,0.8108,0.8311,3700.0],["1987-03-23",0.8108,0.8108,0.7905,0.7905,800.0],["1987-03-24",0.7905,0.8311,0.7905,0.8311,7400.0],["1987-03-25",0.8311,0.8311,0.7905,0.8311,1100.0],["1987-03-26",0.8311,0.8311,0.7905,0.8311,1700.0],["1987-03-27",0.8311,0.8311,0.7905,0.7905,3000.0],["1987-03-30",0.8311,0.8311,0.8311,0.8311,1400.0],["1987-03-31",0.7905,0.7905,0.7703,0.7703,1400.0],["1987-04-01",0.7703,0.8311,0.7703,0.8108,1700.0],["1987-04-02",0.8108,0.8311,0.7905,0.7905,1700.0],["1987-04-03",0.7905,0.8209,0.7905,0.8108,11200.0],["1987-04-06",0.8108,0.8311,0.7905,0.8311,1700.0],["1987-04-07",0.8311,0.8311,0.7905,0.7905,4300.0],["1987-04-08",0.7905,0.7905,0.7905,0.7905,200.0],["1987-04-09",0.7905,0.8311,0.7905,0.7905,2100.0],["1987-04-10",0.7905,0.8209,0.7905,0.7905,15600.0],["1987-04-13",0.7905,0.8108,0.7905,0.8108,2100.0],["1987-04-14",0.8108,0.8108,0.7703,0.7905,4600.0],["1987-04-15",0.7905,0.8108,0.7703,0.7703,3400.0],["1987-04-16",0.7703,0.8108,0.7703,0.7703,4500.0],["1987-04-20",0.7703,0.8108,0.7703,0.8108,1800.0],["1987-04-21",0.8108,0.8108,0.7703,0.7703,5200.0],["1987-04-22",0.7703,0.8108,0.7703,0.8108,3400.0],["1987-04-23",0.8108,0.8108,0.7703,0.8108,2400.0],["1987-04-24",0.7905,0.7905,0.75,0.7703,8300.0],["1987-04-27",0.7703,0.7905,0.75,0.75,15300.0],["1987-04-28",0.75,0.7905,0.75,0.7905,600.0],["1987-04-29",0.7905,0.7905,0.75,0.75,300.0],["1987-04-30",0.7703,0.8108,0.7703,0.8108,5700.0],["1987-05-01",0.8108,0.8108,0.7703,0.8108,1300.0],["1987-05-04",0.8108,0.8108,0.7703,0.7703,2500.0],["1987-05-05",0.7905,0.8108,0.7905,0.7905,10700.0],["1987-05-06",0.7905,0.8007,0.7905,0.7905,9400.0],["1987-05-07",0.7905,0.8108,0.7804,0.8108,5400.0],["1987-05-08",0.7703,0.7703,0.7703,0.7703,300.0],["1987-05-11",0.7703,0.7703,0.7703,0.7703,2500.0],["1987-05-12",0.7703,0.8108,0.7703,0.8007,2800.0],["1987-05-13",0.7804,0.7804,0.7703,0.7804,16600.0],["1987-05-14",0.7804,0.7905,0.7703,0.7703,3400.0],["1987-05-15",0.7703,0.7905,0.7703,0.7703,1200.0],["1987-05-18",0.7703,0.7703,0.7703,0.7703,100.0],["1987-05-19",0.7703,0.7905,0.7703,0.7703,2800.0],["1987-05-20",0.7703,0.7905,0.7703,0.7905,1600.0],["1987-05-21",0.7905,0.7905,0.7703,0.7703,3100.0],["1987-05-22",0.7703,0.7703,0.7703,0.7703,500.0],["1987-05-26",0.7703,0.7804,0.7703,0.7703,3000.0],["1987-05-27",0.7905,0.7905,0.7905,0.7905,4400.0],["1987-05-28",0.7905,0.7905,0.7703,0.7703,300.0],["1987-05-29",0.7703,0.7905,0.7703,0.7703,900.0],["1987-06-01",0.7905,0.7905,0.7905,0.7905,100.0],["1987-06-02",0.7703,0.7703,0.7703,0.7703,800.0],["1987-06-03",0.7703,0.7703,0.7703,0.7703,500.0],["1987-06-04",0.7703,0.7905,0.7703,0.7905,1300.0],["1987-06-05",0.7905,0.7905,0.7703,0.7703,2300.0],["1987-06-08",0.7703,0.8108,0.7703,0.8108,2800.0],["1987-06-09",0.8108,0.8108,0.7905,0.8108,1400.0],["1987-06-10",0.7905,0.7905,0.7703,0.7905,300.0],["1987-06-11",0.7905,0.7905,0.7905,0.7905,2800.0],["1987-06-12",0.7703,0.7703,0.7703,0.7703,300.0],["1987-06-15",0.7703,0.7703,0.7703,0.7703,0.0],["1987-06-16",0.7703,0.7703,0.7703,0.7703,200.0],["1987-06-17",0.7703,0.8108,0.7703,0.7703,2300.0],["1987-06-18",0.7703,0.7703,0.7703,0.7703,200.0],["1987-06-19",0.7703,0.8108,0.7703,0.8108,4000.0],["1987-06-22",0.7804,0.7804,0.7703,0.7703,1800.0],["1987-06-23",0.8108,0.8108,0.8108,0.8108,200.0],["1987-06-24",0.7703,0.7703,0.7703,0.7703,1300.0],["1987-06-25",0.7703,0.7703,0.7703,0.7703,1300.0],["1987-06-26",0.7703,0.8108,0.7703,0.8108,800.0],["1987-06-29",0.8108,0.8108,0.8108,0.8108,200.0],["1987-06-30",0.7703,0.7703,0.7703,0.7703,500.0],["1987-07-01",0.7703,0.7703,0.7703,0.7703,400.0],["1987-07-02",0.7703,0.7703,0.7703,0.7703,2300.0],["1987-07-06",0.7804,0.8108,0.7804,0.7804,2600.0],["1987-07-07",0.7804,0.8108,0.7703,0.7703,1900.0],["1987-07-08",0.7703,0.8108,0.7703,0.8108,1700.0],["1987-07-09",0.8108,0.8108,0.7703,0.8108,1300.0],["1987-07-10",0.8108,0.8108,0.7703,0.7703,3200.0],["1987-07-13",0.7703,0.8108,0.7703,0.8108,2100.0],["1987-07-14",0.8108,0.8108,0.7703,0.8108,1500.0],["1987-07-15",0.8108,0.8108,0.8108,0.8108,300.0],["1987-07-16",0.8108,0.8108,0.7703,0.8108,3000.0],["1987-07-17",0.8108,0.8108,0.7703,0.7703,4200.0],["1987-07-20",0.7905,0.8108,0.7905,0.7905,3000.0],["1987-07-21",0.7905,0.8108,0.7905,0.7905,500.0],["1987-07-22",0.7905,0.8108,0.7905,0.8108,1400.0],["1987-07-23",0.8108,0.8108,0.7905,0.8108,3500.0],["1987-07-24",0.8108,0.8311,0.8108,0.8311,1800.0],["1987-07-27",0.8311,0.8311,0.7905,0.8209,1700.0],["1987-07-28",0.7905,0.7905,0.7905,0.7905,1100.0],["1987-07-29",0.7905,0.7905,0.7905,0.7905,200.0],["1987-07-30",0.7905,0.8311,0.7905,0.8311,300.0],["1987-07-31",0.8311,0.8311,0.7905,0.7905,4000.0],["1987-08-03",0.7905,0.7905,0.7905,0.7905,1100.0],["1987-08-04",0.7905,0.7905,0.7905,0.7905,800.0],["1987-08-05",0.7905,0.8108,0.7905,0.7905,2900.0],["1987-08-06",0.7905,0.8108,0.7905,0.8108,4600.0],["1987-08-07",0.8108,0.8311,0.7905,0.8311,600.0],["1987-08-10",0.7905,0.7905,0.7905,0.7905,300.0],["1987-08-11",0.7905,0.8311,0.7905,0.8311,3200.0],["1987-08-12",0.8311,0.8311,0.7905,0.8311,13900.0],["1987-08-13",0.8311,0.8513,0.8007,0.8108,5100.0],["1987-08-14",0.8108,0.8513,0.7905,0.7905,1100.0],["1987-08-17",0.7905,0.7905,0.7905,0.7905,2300.0],["1987-08-18",0.7905,0.8311,0.7905,0.8311,7200.0],["1987-08-19",0.8311,0.8311,0.8311,0.8311,0.0],["1987-08-20",0.8007,0.8007,0.8007,0.8007,100.0],["1987-08-21",0.8007,0.8311,0.8007,0.8108,1600.0],["1987-08-24",0.8108,0.8311,0.8007,0.8007,2700.0],["1987-08-25",0.8007,0.8209,0.8007,0.8007,15700.0],["1987-08-26",0.8007,0.8209,0.8007,0.8209,300.0],["1987-08-27",0.8209,0.8209,0.8209,0.8209,0.0],["1987-08-28",0.8209,0.8209,0.8007,0.8007,1300.0],["1987-08-31",0.8007,0.8209,0.8007,0.8007,1400.0],["1987-09-01",0.8007,0.8007,0.8007,0.8007,200.0],["1987-09-02",0.8007,0.8311,0.8007,0.8007,2000.0],["1987-09-03",0.8311,0.8311,0.8311,0.8311,500.0],["1987-09-04",0.8007,0.8007,0.8007,0.8007,100.0],["1987-09-08",0.8007,0.8007,0.8007,0.8007,1000.0],["1987-09-09",0.8311,0.8311,0.8311,0.8311,1500.0],["1987-09-10",0.8007,0.8007,0.8007,0.8007,300.0],["1987-09-11",0.8007,0.8007,0.8007,0.8007,200.0],["1987-09-14",0.8007,0.8311,0.8007,0.8108,6000.0],["1987-09-15",0.8007,0.8007,0.8007,0.8007,200.0],["1987-09-16",0.8007,0.8311,0.8007,0.8007,500.0],["1987-09-17",0.8007,0.8311,0.8007,0.8007,1200.0],["1987-09-18",0.8007,0.8311,0.8007,0.8007,900.0],["1987-09-21",0.8007,0.8209,0.8007,0.8209,3500.0],["1987-09-22",0.8209,0.8209,0.8007,0.8007,700.0],["1987-09-23",0.8007,0.8007,0.8007,0.8007,1500.0],["1987-09-24",0.8007,0.8209,0.8007,0.8007,1400.0],["1987-09-25",0.8007,0.8007,0.8007,0.8007,1200.0],["1987-09-28",0.8007,0.8007,0.8007,0.8007,1700.0],["1987-09-29",0.8007,0.8108,0.8007,0.8007,1600.0],["1987-09-30",0.8007,0.8007,0.8007,0.8007,700.0],["1987-10-01",0.8007,0.8311,0.8007,0.8311,5000.0],["1987-10-02",0.8007,0.8007,0.8007,0.8007,1300.0],["1987-10-05",0.8209,0.8209,0.8209,0.8209,500.0],["1987-10-06",0.8209,0.8209,0.8007,0.8007,2000.0],["1987-10-07",0.8007,0.8311,0.8007,0.8007,1000.0],["1987-10-08",0.8007,0.8311,0.8007,0.8209,5800.0],["1987-10-09",0.8209,0.8311,0.8007,0.8311,5200.0],["1987-10-12",0.8311,0.8311,0.8007,0.8311,3700.0],["1987-10-13",0.8007,0.8007,0.8007,0.8007,400.0],["1987-10-14",0.8007,0.8209,0.7905,0.7905,3900.0],["1987-10-15",0.7905,0.7905,0.7905,0.7905,1000.0],["1987-10-16",0.7905,0.8108,0.7905,0.8108,1300.0],["1987-10-19",0.7905,0.7905,0.75,0.75,7100.0],["1987-10-20",0.75,0.7703,0.6892,0.6892,7100.0],["1987-10-21",0.6892,0.7297,0.6892,0.7297,4300.0],["1987-10-22",0.7297,0.75,0.7095,0.7095,2400.0],["1987-10-23",0.75,0.75,0.75,0.75,1100.0],["1987-10-26",0.75,0.75,0.7095,0.7297,2600.0],["1987-10-27",0.7297,0.75,0.7095,0.7095,9100.0],["1987-10-28",0.7095,0.7297,0.6689,0.7297,6800.0],["1987-10-29",0.7297,0.7297,0.6689,0.7297,1100.0],["1987-10-30",0.7297,0.7297,0.6892,0.6892,3000.0],["1987-11-02",0.6892,0.75,0.6892,0.75,400.0],["1987-11-03",0.7095,0.7095,0.6892,0.7095,200.0],["1987-11-04",0.7095,0.7095,0.7095,0.7095,0.0],["1987-11-05",0.7297,0.75,0.7297,0.7297,700.0],["1987-11-06",0.75,0.75,0.75,0.75,300.0],["1987-11-09",0.75,0.75,0.75,0.75,0.0],["1987-11-10",0.6892,0.6892,0.6892,0.6892,700.0],["1987-11-11",0.6892,0.6892,0.6892,0.6892,900.0],["1987-11-12",0.6892,0.6892,0.6892,0.6892,0.0],["1987-11-13",0.7297,0.75,0.7297,0.75,500.0],["1987-11-16",0.7297,0.7297,0.6892,0.6892,600.0],["1987-11-17",0.6892,0.7297,0.6892,0.7297,800.0],["1987-11-18",0.7297,0.75,0.6892,0.6892,3100.0],["1987-11-19",0.6892,0.7095,0.6892,0.7095,11000.0],["1987-11-20",0.7095,0.7297,0.7095,0.7297,3400.0],["1987-11-23",0.7297,0.7297,0.7297,0.7297,0.0],["1987-11-24",0.7297,0.7297,0.7095,0.7095,900.0],["1987-11-25",0.7297,0.7297,0.7297,0.7297,1800.0],["1987-11-27",0.7297,0.7297,0.7297,0.7297,0.0],["1987-11-30",0.7095,0.7095,0.7095,0.7095,5300.0],["1987-12-01",0.7095,0.7095,0.7095,0.7095,300.0],["1987-12-02",0.7095,0.7095,0.7095,0.7095,600.0],["1987-12-03",0.7095,0.7297,0.7095,0.7095,3300.0],["1987-12-04",0.7095,0.7095,0.6689,0.6689,3100.0],["1987-12-07",0.6689,0.6892,0.6689,0.6689,4000.0],["1987-12-08",0.6689,0.6892,0.6689,0.6892,3000.0],["1987-12-09",0.6892,0.7095,0.6689,0.7095,3300.0],["1987-12-10",0.7095,0.7297,0.6689,0.6689,800.0],["1987-12-11",0.6689,0.6689,0.6689,0.6689,2000.0],["1987-12-14",0.6689,0.6689,0.6689,0.6689,600.0],["1987-12-15",0.6689,0.6689,0.6689,0.6689,800.0],["1987-12-16",0.6689,0.7095,0.6689,0.6689,1300.0],["1987-12-17",0.6689,0.7095,0.6689,0.7095,1500.0],["1987-12-18",0.7095,0.7095,0.6689,0.7095,500.0],["1987-12-21",0.6689,0.6689,0.6689,0.6689,1200.0],["1987-12-22",0.6689,0.6689,0.6689,0.6689,0.0],["1987-12-23",0.6689,0.679,0.6689,0.6689,9300.0],["1987-12-24",0.6689,0.7297,0.6689,0.6689,2100.0],["1987-12-28",0.6689,0.6689,0.6689,0.6689,1700.0],["1987-12-29",0.6689,0.7297,0.6689,0.6892,10600.0],["1987-12-30",0.6892,0.6892,0.6689,0.6892,3900.0],["1987-12-31",0.6689,0.6689,0.6689,0.6689,800.0],["1988-01-04",0.6689,0.7297,0.6689,0.6689,900.0],["1988-01-05",0.6689,0.7297,0.6689,0.6689,600.0],["1988-01-06",0.6689,0.6892,0.6689,0.6689,2400.0],["1988-01-07",0.7297,0.7297,0.7297,0.7297,400.0],["1988-01-08",0.7297,0.7297,0.7297,0.7297,400.0],["1988-01-11",0.7095,0.7095,0.6689,0.6689,2600.0],["1988-01-12",0.6689,0.6689,0.6689,0.6689,0.0],["1988-01-13",0.6892,0.7095,0.6892,0.7095,200.0],["1988-01-14",0.7095,0.7095,0.6689,0.7095,1500.0],["1988-01-15",0.6892,0.6892,0.6689,0.6689,1600.0],["1988-01-18",0.6689,0.6689,0.6689,0.6689,500.0],["1988-01-19",0.6689,0.7095,0.6689,0.6892,1200.0],["1988-01-20",0.679,0.679,0.6689,0.6689,900.0],["1988-01-21",0.6689,0.6689,0.6689,0.6689,900.0],["1988-01-22",0.6689,0.7095,0.6486,0.7095,10300.0],["1988-01-25",0.7095,0.7095,0.6486,0.6486,1300.0],["1988-01-26",0.6486,0.7095,0.6486,0.7095,700.0],["1988-01-27",0.6993,0.6993,0.6993,0.6993,1000.0],["1988-01-28",0.6486,0.6486,0.6486,0.6486,300.0],["1988-01-29",0.6486,0.6486,0.6486,0.6486,200.0],["1988-02-01",0.6486,0.7095,0.6486,0.7095,1700.0],["1988-02-02",0.7095,0.7095,0.6486,0.6892,2000.0],["1988-02-03",0.6486,0.6486,0.6486,0.6486,500.0],["1988-02-04",0.6486,0.6689,0.6486,0.6486,1200.0],["1988-02-05",0.6486,0.6486,0.6486,0.6486,100.0],["1988-02-08",0.6486,0.6892,0.6486,0.6486,600.0],["1988-02-09",0.6486,0.6892,0.6486,0.6892,2500.0],["1988-02-10",0.6892,0.6892,0.6486,0.6486,1900.0],["1988-02-11",0.6486,0.6892,0.6486,0.6892,700.0],["1988-02-12",0.6486,0.6486,0.6486,0.6486,900.0],["1988-02-16",0.6486,0.6689,0.6486,0.6486,3300.0],["1988-02-17",0.6486,0.6892,0.6486,0.6689,7300.0],["1988-02-18",0.6486,0.6486,0.6486,0.6486,100.0],["1988-02-19",0.6486,0.6486,0.6486,0.6486,1200.0],["1988-02-22",0.6486,0.6892,0.6486,0.6486,2800.0],["1988-02-23",0.6486,0.6588,0.6486,0.6486,1700.0],["1988-02-24",0.6689,0.6689,0.6689,0.6689,7500.0],["1988-02-25",0.6689,0.6892,0.6486,0.6486,600.0],["1988-02-26",0.6486,0.6486,0.6486,0.6486,0.0],["1988-02-29",0.6486,0.6486,0.6486,0.6486,600.0],["1988-03-01",0.6486,0.6689,0.6486,0.6689,1000.0],["1988-03-02",0.6689,0.6892,0.6486,0.6689,8200.0],["1988-03-03",0.6486,0.6486,0.6486,0.6486,600.0],["1988-03-04",0.6689,0.6689,0.6689,0.6689,300.0],["1988-03-07",0.6689,0.679,0.6486,0.6588,5200.0],["1988-03-08",0.6588,0.6689,0.6486,0.6486,2600.0],["1988-03-09",0.6486,0.6892,0.6486,0.6892,900.0],["1988-03-10",0.6689,0.6689,0.6486,0.6486,3600.0],["1988-03-11",0.6486,0.6689,0.6486,0.6486,2200.0],["1988-03-14",0.6486,0.6486,0.6486,0.6486,500.0],["1988-03-15",0.6486,0.6486,0.6486,0.6486,100.0],["1988-03-16",0.6689,0.7095,0.6689,0.7095,2800.0],["1988-03-17",0.679,0.679,0.679,0.679,1100.0],["1988-03-18",0.679,0.7095,0.6689,0.679,7900.0],["1988-03-21",0.6689,0.6689,0.6689,0.6689,1000.0],["1988-03-22",0.6689,0.6892,0.6689,0.6892,1000.0],["1988-03-23",0.6689,0.6689,0.6689,0.6689,300.0],["1988-03-24",0.6689,0.7297,0.6689,0.6689,700.0],["1988-03-25",0.6689,0.6689,0.6689,0.6689,400.0],["1988-03-28",0.6689,0.6892,0.6689,0.6689,1800.0],["1988-03-29",0.6689,0.7196,0.6689,0.6689,12800.0],["1988-03-30",0.6689,0.7196,0.6689,0.7196,2700.0],["1988-03-31",0.6689,0.6689,0.6689,0.6689,200.0],["1988-04-04",0.6689,0.6689,0.6689,0.6689,700.0],["1988-04-05",0.6689,0.7297,0.6689,0.7297,200.0],["1988-04-06",0.6689,0.6689,0.6689,0.6689,200.0],["1988-04-07",0.6689,0.6689,0.6689,0.6689,0.0],["1988-04-08",0.6689,0.7297,0.6689,0.6689,5100.0],["1988-04-11",0.6689,0.6689,0.6689,0.6689,900.0],["1988-04-12",0.6892,0.7196,0.6892,0.6892,3500.0],["1988-04-13",0.6892,0.75,0.6689,0.7297,1800.0],["1988-04-14",0.7297,0.7297,0.6689,0.6689,2900.0],["1988-04-15",0.6689,0.7196,0.6689,0.6892,2500.0],["1988-04-18",0.6892,0.6892,0.6689,0.6689,300.0],["1988-04-19",0.6689,0.6892,0.6689,0.6892,900.0],["1988-04-20",0.6689,0.6689,0.6689,0.6689,500.0],["1988-04-21",0.6689,0.6689,0.6689,0.6689,500.0],["1988-04-22",0.6689,0.7297,0.6689,0.7297,7000.0],["1988-04-25",0.75,0.75,0.75,0.75,300.0],["1988-04-26",0.75,0.75,0.6689,0.6689,1800.0],["1988-04-27",0.6689,0.7297,0.6689,0.7297,900.0],["1988-04-28",0.7297,0.7297,0.7095,0.7297,200.0],["1988-04-29",0.6689,0.6689,0.6689,0.6689,500.0],["1988-05-02",0.6689,0.7297,0.6689,0.6689,4300.0],["1988-05-03",0.6689,0.6689,0.6689,0.6689,200.0],["1988-05-04",0.6689,0.6689,0.6689,0.6689,200.0],["1988-05-05",0.6892,0.6892,0.6892,0.6892,3000.0],["1988-05-06",0.6689,0.6689,0.6689,0.6689,400.0],["1988-05-09",0.6689,0.7095,0.6689,0.7095,400.0],["1988-05-10",0.6892,0.6892,0.6689,0.6892,19900.0],["1988-05-11",0.6892,0.6892,0.6892,0.6892,1800.0],["1988-05-12",0.6689,0.6689,0.6689,0.6689,200.0],["1988-05-13",0.6689,0.6689,0.6689,0.6689,400.0],["1988-05-16",0.6689,0.6892,0.6689,0.6892,1100.0],["1988-05-17",0.6892,0.7095,0.6689,0.6689,900.0],["1988-05-18",0.7297,0.7297,0.7297,0.7297,900.0],["1988-05-19",0.7095,0.7095,0.6689,0.6689,1600.0],["1988-05-20",0.7297,0.7297,0.7297,0.7297,1500.0],["1988-05-23",0.7297,0.7297,0.6689,0.6689,1300.0],["1988-05-24",0.679,0.679,0.679,0.679,300.0],["1988-05-25",0.6689,0.6689,0.6689,0.6689,800.0],["1988-05-26",0.6689,0.6689,0.6689,0.6689,0.0],["1988-05-27",0.6689,0.6689,0.6689,0.6689,0.0],["1988-05-31",0.7095,0.7095,0.7095,0.7095,200.0],["1988-06-01",0.6689,0.6689,0.6689,0.6689,500.0],["1988-06-02",0.7095,0.7095,0.7095,0.7095,100.0],["1988-06-03",0.7095,0.7095,0.7095,0.7095,0.0],["1988-06-06",0.7095,0.7095,0.6689,0.7095,7400.0],["1988-06-07",0.6892,0.6892,0.6689,0.6689,700.0],["1988-06-08",0.7095,0.7095,0.7095,0.7095,2900.0],["1988-06-09",0.7095,0.7095,0.6689,0.6689,1000.0],["1988-06-10",0.7095,0.7095,0.7095,0.7095,500.0],["1988-06-13",0.7095,0.7095,0.6892,0.6892,400.0],["1988-06-14",0.6892,0.6892,0.6892,0.6892,1800.0],["1988-06-15",0.6689,0.6689,0.6689,0.6689,500.0],["1988-06-16",0.6689,0.6689,0.6689,0.6689,0.0],["1988-06-17",0.6892,0.7095,0.6892,0.7095,3600.0],["1988-06-20",0.7095,0.7095,0.7095,0.7095,100.0],["1988-06-21",0.7095,0.7095,0.6689,0.6689,300.0],["1988-06-22",0.6689,0.6689,0.6689,0.6689,1900.0],["1988-06-23",0.6689,0.7095,0.6689,0.6689,2300.0],["1988-06-24",0.6689,0.6689,0.6689,0.6689,1100.0],["1988-06-27",0.6689,0.6689,0.6689,0.6689,200.0],["1988-06-28",0.6892,0.6892,0.6892,0.6892,2000.0],["1988-06-29",0.6892,0.6892,0.6892,0.6892,0.0],["1988-06-30",0.6892,0.7095,0.6689,0.6689,2800.0],["1988-07-01",0.6689,0.7095,0.6689,0.6689,4800.0],["1988-07-05",0.6689,0.6689,0.6689,0.6689,200.0],["1988-07-06",0.6689,0.7095,0.6689,0.6689,1300.0],["1988-07-07",0.6892,0.7095,0.6892,0.7095,1500.0],["1988-07-08",0.7095,0.7095,0.7095,0.7095,0.0],["1988-07-11",0.7095,0.7095,0.6892,0.6892,2800.0],["1988-07-12",0.7095,0.7095,0.7095,0.7095,200.0],["1988-07-13",0.7095,0.7095,0.6892,0.7095,1100.0],["1988-07-14",0.6892,0.6892,0.6892,0.6892,500.0],["1988-07-15",0.7095,0.7095,0.7095,0.7095,200.0],["1988-07-18",0.7095,0.7095,0.6892,0.6892,1400.0],["1988-07-19",0.6892,0.6892,0.6892,0.6892,0.0],["1988-07-20",0.6892,0.6892,0.6892,0.6892,0.0],["1988-07-21",0.6892,0.6892,0.6892,0.6892,0.0],["1988-07-22",0.6993,0.7297,0.6993,0.7297,1300.0],["1988-07-25",0.7297,0.7297,0.7297,0.7297,500.0],["1988-07-26",0.7297,0.7297,0.6892,0.6892,800.0],["1988-07-27",0.6892,0.7297,0.6892,0.7297,900.0],["1988-07-28",0.7297,0.7297,0.7095,0.7095,17800.0],["1988-07-29",0.75,0.75,0.75,0.75,300.0],["1988-08-01",0.75,0.7703,0.7095,0.7095,900.0],["1988-08-02",0.7297,0.7703,0.7297,0.7703,1700.0],["1988-08-03",0.7703,0.7703,0.7095,0.7703,500.0],["1988-08-04",0.75,0.75,0.7095,0.75,1000.0],["1988-08-05",0.7095,0.7095,0.7095,0.7095,6300.0],["1988-08-08",0.7095,0.7703,0.7095,0.7703,18700.0],["1988-08-09",0.7703,0.7703,0.7095,0.7703,4700.0],["1988-08-10",0.7297,0.7297,0.7095,0.7297,1800.0],["1988-08-11",0.75,0.7703,0.75,0.75,300.0],["1988-08-12",0.7297,0.7297,0.7297,0.7297,4700.0],["1988-08-15",0.7297,0.7703,0.7297,0.7703,2700.0],["1988-08-16",0.7703,0.7703,0.7297,0.7703,5300.0],["1988-08-17",0.7703,0.7703,0.7297,0.7297,2600.0],["1988-08-18",0.7297,0.7297,0.7297,0.7297,0.0],["1988-08-19",0.7399,0.7703,0.7399,0.7399,3300.0],["1988-08-22",0.7297,0.7297,0.7297,0.7297,4000.0],["1988-08-23",0.7297,0.7703,0.7297,0.7703,1000.0],["1988-08-24",0.7703,0.7703,0.7297,0.7703,2600.0],["1988-08-25",0.7297,0.7297,0.7297,0.7297,100.0],["1988-08-26",0.7297,0.7703,0.7297,0.7297,2400.0],["1988-08-29",0.7703,0.7703,0.7703,0.7703,100.0],["1988-08-30",0.7703,0.7703,0.7297,0.7703,1400.0],["1988-08-31",0.7703,0.7703,0.7297,0.7297,700.0],["1988-09-01",0.7703,0.7703,0.7703,0.7703,100.0],["1988-09-02",0.7703,0.7703,0.7297,0.7703,4500.0],["1988-09-06",0.7703,0.7703,0.7297,0.7703,11300.0],["1988-09-07",0.7703,0.7703,0.7297,0.7703,25200.0],["1988-09-08",0.7703,0.7703,0.7297,0.7297,3000.0],["1988-09-09",0.7703,0.7703,0.7703,0.7703,300.0],["1988-09-12",0.7703,0.7703,0.7703,0.7703,0.0],["1988-09-13",0.7297,0.7297,0.7297,0.7297,1000.0],["1988-09-14",0.7297,0.7703,0.7297,0.7297,700.0],["1988-09-15",0.7297,0.7601,0.7297,0.75,1700.0],["1988-09-16",0.75,0.7703,0.7297,0.7297,1000.0],["1988-09-19",0.7297,0.7703,0.7297,0.75,2800.0],["1988-09-20",0.75,0.75,0.75,0.75,0.0],["1988-09-21",0.75,0.7905,0.75,0.75,5300.0],["1988-09-22",0.75,0.75,0.75,0.75,1000.0],["1988-09-23",0.75,0.7905,0.75,0.75,4400.0],["1988-09-26",0.75,0.7905,0.75,0.75,2100.0],["1988-09-27",0.75,0.7905,0.75,0.75,1000.0],["1988-09-28",0.7703,0.7905,0.7703,0.7703,2300.0],["1988-09-29",0.7905,0.7905,0.7905,0.7905,1100.0],["1988-09-30",0.7905,0.7905,0.75,0.7905,1800.0],["1988-10-03",0.7804,0.7804,0.75,0.7804,3000.0],["1988-10-04",0.7804,0.7905,0.75,0.75,600.0],["1988-10-05",0.7703,0.7905,0.7703,0.7703,2000.0],["1988-10-06",0.7905,0.7905,0.7905,0.7905,600.0],["1988-10-07",0.7905,0.7905,0.7703,0.7905,2600.0],["1988-10-10",0.75,0.75,0.75,0.75,2500.0],["1988-10-11",0.75,0.75,0.75,0.75,0.0],["1988-10-12",0.75,0.75,0.75,0.75,0.0],["1988-10-13",0.75,0.8108,0.75,0.8108,300.0],["1988-10-14",0.75,0.75,0.75,0.75,1600.0],["1988-10-17",0.75,0.75,0.75,0.75,0.0],["1988-10-18",0.75,0.8108,0.75,0.8108,800.0],["1988-10-19",0.75,0.75,0.75,0.75,100.0],["1988-10-20",0.8108,0.8108,0.8108,0.8108,100.0],["1988-10-21",0.75,0.75,0.75,0.75,200.0],["1988-10-24",0.8108,0.8108,0.8108,0.8108,2000.0],["1988-10-25",0.7703,0.7703,0.75,0.75,500.0],["1988-10-26",0.75,0.7703,0.75,0.75,1700.0],["1988-10-27",0.75,0.8108,0.75,0.7905,3700.0],["1988-10-28",0.7905,0.8108,0.75,0.75,900.0],["1988-10-31",0.75,0.75,0.75,0.75,800.0],["1988-11-01",0.75,0.7804,0.75,0.7703,3200.0],["1988-11-02",0.7703,0.7905,0.7703,0.7703,4100.0],["1988-11-03",0.7703,0.7703,0.7703,0.7703,900.0],["1988-11-04",0.7703,0.7804,0.7703,0.7804,2900.0],["1988-11-07",0.7804,0.8108,0.7703,0.7703,1800.0],["1988-11-08",0.75,0.75,0.75,0.75,1300.0],["1988-11-09",0.75,0.75,0.75,0.75,2000.0],["1988-11-10",0.75,0.8108,0.75,0.8108,2400.0],["1988-11-11",0.8108,0.8108,0.8108,0.8108,300.0],["1988-11-14",0.8108,0.8108,0.75,0.75,2500.0],["1988-11-15",0.75,0.8108,0.75,0.75,2600.0],["1988-11-16",0.75,0.75,0.75,0.75,1100.0],["1988-11-17",0.75,0.75,0.75,0.75,200.0],["1988-11-18",0.8108,0.8108,0.8108,0.8108,100.0],["1988-11-21",0.7905,0.7905,0.7297,0.7297,1900.0],["1988-11-22",0.7297,0.7703,0.7297,0.7297,2000.0],["1988-11-23",0.7703,0.7905,0.7703,0.7905,400.0],["1988-11-25",0.7905,0.7905,0.7905,0.7905,0.0],["1988-11-28",0.7703,0.7703,0.7297,0.7703,1300.0],["1988-11-29",0.7703,0.7703,0.6892,0.6892,8200.0],["1988-11-30",0.7399,0.7399,0.7399,0.7399,1000.0],["1988-12-01",0.7399,0.75,0.6892,0.7297,4800.0],["1988-12-02",0.7297,0.75,0.7095,0.75,9000.0],["1988-12-05",0.75,0.75,0.75,0.75,0.0],["1988-12-06",0.7297,0.7297,0.7095,0.7095,1300.0],["1988-12-07",0.7095,0.75,0.7095,0.75,4700.0],["1988-12-08",0.75,0.75,0.7095,0.75,2200.0],["1988-12-09",0.7095,0.7095,0.7095,0.7095,400.0],["1988-12-12",0.7095,0.7095,0.7095,0.7095,900.0],["1988-12-13",0.7095,0.75,0.7095,0.7297,5200.0],["1988-12-14",0.7297,0.75,0.7095,0.7095,3000.0],["1988-12-15",0.7095,0.7095,0.7095,0.7095,0.0],["1988-12-16",0.7095,0.7095,0.7095,0.7095,0.0],["1988-12-19",0.7095,0.7095,0.7095,0.7095,100.0],["1988-12-20",0.7095,0.75,0.7095,0.75,2300.0],["1988-12-21",0.75,0.75,0.75,0.75,600.0],["1988-12-22",0.75,0.75,0.7095,0.75,2400.0],["1988-12-23",0.75,0.75,0.7095,0.75,700.0],["1988-12-27",0.75,0.75,0.75,0.75,0.0],["1988-12-28",0.6892,0.6892,0.6892,0.6892,400.0],["1988-12-29",0.6892,0.75,0.6689,0.6689,2200.0],["1988-12-30",0.6689,0.75,0.6689,0.6689,2200.0],["1989-01-03",0.6993,0.6993,0.6993,0.6993,100.0],["1989-01-04",0.6689,0.6689,0.6689,0.6689,400.0],["1989-01-05",0.6689,0.6892,0.6689,0.6689,1200.0],["1989-01-06",0.6689,0.7196,0.6486,0.6486,2500.0],["1989-01-09",0.7095,0.7095,0.7095,0.7095,300.0],["1989-01-10",0.7095,0.7095,0.6689,0.6993,900.0],["1989-01-11",0.6993,0.6993,0.6993,0.6993,0.0],["1989-01-12",0.6993,0.6993,0.6993,0.6993,0.0],["1989-01-13",0.7095,0.7095,0.7095,0.7095,100.0],["1989-01-16",0.6689,0.6689,0.6689,0.6689,100.0],["1989-01-17",0.6689,0.7095,0.6689,0.6689,500.0],["1989-01-18",0.6689,0.6689,0.6689,0.6689,400.0],["1989-01-19",0.6689,0.6689,0.6689,0.6689,0.0],["1989-01-20",0.6689,0.7095,0.6689,0.7095,15600.0],["1989-01-23",0.7095,0.7095,0.7095,0.7095,2100.0],["1989-01-24",0.7095,0.7095,0.6689,0.7095,3000.0],["1989-01-25",0.6689,0.6689,0.6689,0.6689,600.0],["1989-01-26",0.679,0.7095,0.679,0.6892,3600.0],["1989-01-27",0.6892,0.6892,0.679,0.6892,1100.0],["1989-01-30",0.6892,0.7095,0.679,0.7095,1500.0],["1989-01-31",0.7095,0.7095,0.679,0.7095,3600.0],["1989-02-01",0.7095,0.7095,0.679,0.7095,3000.0],["1989-02-02",0.7095,0.7095,0.7095,0.7095,1600.0],["1989-02-03",0.7095,0.7095,0.7095,0.7095,0.0],["1989-02-06",0.7095,0.7095,0.7095,0.7095,0.0],["1989-02-07",0.7095,0.7095,0.679,0.679,2200.0],["1989-02-08",0.679,0.7095,0.679,0.679,3500.0],["1989-02-09",0.679,0.7095,0.679,0.679,2900.0],["1989-02-10",0.679,0.6993,0.679,0.679,18900.0],["1989-02-13",0.679,0.6993,0.679,0.679,1000.0],["1989-02-14",0.679,0.6993,0.679,0.679,2800.0],["1989-02-15",0.679,0.6993,0.679,0.6993,1000.0],["1989-02-16",0.6993,0.6993,0.679,0.6993,2500.0],["1989-02-17",0.6993,0.6993,0.679,0.679,3800.0],["1989-02-21",0.6993,0.6993,0.6993,0.6993,1600.0],["1989-02-22",0.6993,0.6993,0.6993,0.6993,200.0],["1989-02-23",0.679,0.679,0.679,0.679,700.0],["1989-02-24",0.679,0.679,0.679,0.679,0.0],["1989-02-27",0.679,0.679,0.679,0.679,1000.0],["1989-02-28",0.6892,0.6993,0.6892,0.6892,700.0],["1989-03-01",0.6892,0.6993,0.679,0.6993,1800.0],["1989-03-02",0.6993,0.6993,0.6993,0.6993,300.0],["1989-03-03",0.679,0.679,0.679,0.679,700.0],["1989-03-06",0.6993,0.6993,0.6993,0.6993,100.0],["1989-03-07",0.6993,0.6993,0.679,0.679,700.0],["1989-03-08",0.679,0.679,0.679,0.679,0.0],["1989-03-09",0.6993,0.6993,0.6993,0.6993,2000.0],["1989-03-10",0.6993,0.7095,0.6689,0.7095,2200.0],["1989-03-13",0.7095,0.7095,0.7095,0.7095,0.0],["1989-03-14",0.7095,0.7095,0.7095,0.7095,400.0],["1989-03-15",0.6993,0.6993,0.6689,0.6689,1100.0],["1989-03-16",0.6689,0.7095,0.6689,0.7095,800.0],["1989-03-17",0.7095,0.7095,0.7095,0.7095,0.0],["1989-03-20",0.7095,0.7095,0.6689,0.7095,1300.0],["1989-03-21",0.7095,0.7095,0.6689,0.7095,1500.0],["1989-03-22",0.7095,0.7095,0.7095,0.7095,1000.0],["1989-03-23",0.6689,0.6689,0.6689,0.6689,800.0],["1989-03-27",0.6689,0.7297,0.6689,0.6689,2200.0],["1989-03-28",0.6689,0.6689,0.6689,0.6689,0.0],["1989-03-29",0.6689,0.7297,0.6689,0.6689,3400.0],["1989-03-30",0.7297,0.7297,0.7297,0.7297,100.0],["1989-03-31",0.6689,0.6689,0.6689,0.6689,500.0],["1989-04-03",0.6689,0.6892,0.6689,0.6689,1700.0],["1989-04-04",0.6689,0.6689,0.6689,0.6689,800.0],["1989-04-05",0.6689,0.7095,0.6689,0.7095,1800.0],["1989-04-06",0.7095,0.7095,0.6689,0.6689,1300.0],["1989-04-07",0.6689,0.6689,0.6689,0.6689,0.0],["1989-04-10",0.6689,0.6689,0.6689,0.6689,0.0],["1989-04-11",0.6689,0.6892,0.6689,0.6689,6600.0],["1989-04-12",0.6689,0.7095,0.6689,0.7095,3700.0],["1989-04-13",0.7297,0.7297,0.7297,0.7297,700.0],["1989-04-14",0.7297,0.75,0.6892,0.6892,1200.0],["1989-04-17",0.6892,0.75,0.6892,0.6892,800.0],["1989-04-18",0.6892,0.75,0.6892,0.6892,16600.0],["1989-04-19",0.6892,0.75,0.6892,0.75,1500.0],["1989-04-20",0.75,0.75,0.6892,0.75,1400.0],["1989-04-21",0.75,0.75,0.6892,0.7095,4100.0],["1989-04-24",0.7095,0.75,0.6892,0.75,7800.0],["1989-04-25",0.6892,0.6892,0.6892,0.6892,2000.0],["1989-04-26",0.6892,0.6892,0.6892,0.6892,100.0],["1989-04-27",0.6892,0.75,0.6892,0.75,4400.0],["1989-04-28",0.75,0.75,0.75,0.75,1000.0],["1989-05-01",0.75,0.75,0.6892,0.75,1200.0],["1989-05-02",0.75,0.75,0.6892,0.75,2900.0],["1989-05-03",0.75,0.75,0.6892,0.6892,3800.0],["1989-05-04",0.6892,0.75,0.6892,0.6892,1000.0],["1989-05-05",0.6892,0.75,0.6892,0.6892,1700.0],["1989-05-08",0.6892,0.75,0.6892,0.6892,1600.0],["1989-05-09",0.7297,0.7297,0.7297,0.7297,800.0],["1989-05-10",0.7297,0.7297,0.6892,0.7297,4100.0],["1989-05-11",0.7297,0.7297,0.6892,0.7297,3600.0],["1989-05-12",0.7297,0.7297,0.6892,0.6892,1500.0],["1989-05-15",0.6892,0.7297,0.6892,0.7297,6100.0],["1989-05-16",0.7297,0.7297,0.6892,0.7095,2000.0],["1989-05-17",0.6892,0.6892,0.6892,0.6892,8900.0],["1989-05-18",0.6892,0.75,0.6892,0.75,3700.0],["1989-05-19",0.75,0.75,0.6892,0.6892,1500.0],["1989-05-22",0.75,0.75,0.75,0.75,500.0],["1989-05-23",0.75,0.75,0.75,0.75,600.0],["1989-05-24",0.75,0.75,0.6892,0.75,300.0],["1989-05-25",0.75,0.75,0.75,0.75,0.0],["1989-05-26",0.75,0.75,0.75,0.75,300.0],["1989-05-30",0.6892,0.6892,0.6892,0.6892,2400.0],["1989-05-31",0.6892,0.75,0.6892,0.75,500.0],["1989-06-01",0.75,0.75,0.6892,0.75,500.0],["1989-06-02",0.6892,0.6892,0.6892,0.6892,100.0],["1989-06-05",0.6892,0.6892,0.6892,0.6892,600.0],["1989-06-06",0.75,0.75,0.75,0.75,1000.0],["1989-06-07",0.6892,0.6892,0.6892,0.6892,200.0],["1989-06-08",0.6892,0.6892,0.6892,0.6892,200.0],["1989-06-09",0.6892,0.6892,0.6892,0.6892,3000.0],["1989-06-12",0.6892,0.6892,0.6892,0.6892,200.0],["1989-06-13",0.6892,0.7095,0.6892,0.6892,2900.0],["1989-06-14",0.6892,0.6892,0.6689,0.6689,5300.0],["1989-06-15",0.6689,0.75,0.6689,0.75,6600.0],["1989-06-16",0.75,0.75,0.6689,0.75,6200.0],["1989-06-19",0.75,0.75,0.75,0.75,500.0],["1989-06-20",0.75,0.75,0.6689,0.6689,1100.0],["1989-06-21",0.6689,0.7297,0.6689,0.6689,1400.0],["1989-06-22",0.6689,0.6993,0.6689,0.6689,3200.0],["1989-06-23",0.7297,0.75,0.7297,0.75,600.0],["1989-06-26",0.75,0.75,0.6689,0.6689,2800.0],["1989-06-27",0.6689,0.7297,0.6689,0.7297,1100.0],["1989-06-28",0.75,0.75,0.75,0.75,1000.0],["1989-06-29",0.75,0.75,0.7196,0.75,2000.0],["1989-06-30",0.75,0.75,0.6689,0.75,1500.0],["1989-07-03",0.75,0.75,0.6689,0.75,2200.0],["1989-07-05",0.6689,0.6689,0.6689,0.6689,1600.0],["1989-07-06",0.6689,0.75,0.6689,0.75,9400.0],["1989-07-07",0.75,0.75,0.75,0.75,1300.0],["1989-07-10",0.75,0.75,0.6689,0.6689,4700.0],["1989-07-11",0.6689,0.75,0.6689,0.75,3300.0],["1989-07-12",0.75,0.75,0.75,0.75,0.0],["1989-07-13",0.7297,0.7297,0.6689,0.7297,400.0],["1989-07-14",0.7297,0.7297,0.7297,0.7297,0.0],["1989-07-17",0.6689,0.6689,0.6689,0.6689,500.0],["1989-07-18",0.6689,0.6892,0.6689,0.6892,3500.0],["1989-07-19",0.6689,0.6689,0.6689,0.6689,2100.0],["1989-07-20",0.6689,0.75,0.6689,0.6689,2900.0],["1989-07-21",0.6689,0.75,0.6689,0.75,1500.0],["1989-07-24",0.6689,0.6689,0.6689,0.6689,1200.0],["1989-07-25",0.6689,0.75,0.6689,0.75,1000.0],["1989-07-26",0.7095,0.7095,0.6689,0.6689,800.0],["1989-07-27",0.6689,0.6689,0.6689,0.6689,900.0],["1989-07-28",0.6689,0.75,0.6689,0.75,5200.0],["1989-07-31",0.75,0.75,0.6689,0.75,1700.0],["1989-08-01",0.75,0.75,0.7095,0.75,400.0],["1989-08-02",0.6689,0.6689,0.6182,0.6284,8000.0],["1989-08-03",0.6284,0.7095,0.6284,0.6284,1100.0],["1989-08-04",0.6284,0.6993,0.6284,0.6284,800.0],["1989-08-07",0.6284,0.7095,0.6284,0.6486,1700.0],["1989-08-08",0.6284,0.6284,0.6284,0.6284,500.0],["1989-08-09",0.6284,0.6284,0.6284,0.6284,600.0],["1989-08-10",0.6284,0.6892,0.6284,0.6588,2000.0],["1989-08-11",0.6588,0.6689,0.6284,0.6284,4300.0],["1989-08-14",0.6284,0.679,0.6284,0.6284,2400.0],["1989-08-15",0.6284,0.6486,0.6284,0.6486,1000.0],["1989-08-16",0.6486,0.6588,0.6284,0.6588,2100.0],["1989-08-17",0.6588,0.6892,0.6284,0.6689,800.0],["1989-08-18",0.6284,0.6284,0.6284,0.6284,900.0],["1989-08-21",0.6284,0.6689,0.6284,0.6284,700.0],["1989-08-22",0.6284,0.6892,0.6284,0.6892,600.0],["1989-08-23",0.6486,0.6486,0.6486,0.6486,500.0],["1989-08-24",0.6486,0.6486,0.6486,0.6486,500.0],["1989-08-25",0.6284,0.6284,0.6284,0.6284,100.0],["1989-08-28",0.6892,0.6892,0.6892,0.6892,500.0],["1989-08-29",0.6892,0.6892,0.6892,0.6892,100.0],["1989-08-30",0.6892,0.6892,0.6892,0.6892,500.0],["1989-08-31",0.6486,0.6486,0.6284,0.6284,800.0],["1989-09-01",0.6284,0.6284,0.6284,0.6284,2200.0],["1989-09-05",0.6284,0.6284,0.6284,0.6284,0.0],["1989-09-06",0.6284,0.6284,0.6284,0.6284,2500.0],["1989-09-07",0.6284,0.6284,0.6284,0.6284,0.0],["1989-09-08",0.6284,0.6892,0.6284,0.6892,400.0],["1989-09-11",0.6892,0.6892,0.6892,0.6892,0.0],["1989-09-12",0.6284,0.6284,0.6284,0.6284,1000.0],["1989-09-13",0.6284,0.6892,0.6284,0.6892,1700.0],["1989-09-14",0.6892,0.6892,0.6892,0.6892,200.0],["1989-09-15",0.6892,0.6892,0.6284,0.6284,200.0],["1989-09-18",0.6892,0.6892,0.6892,0.6892,500.0],["1989-09-19",0.6892,0.6892,0.6284,0.6588,12100.0],["1989-09-20",0.6588,0.6892,0.6284,0.6486,7400.0],["1989-09-21",0.6486,0.6486,0.6284,0.6284,2100.0],["1989-09-22",0.6284,0.6284,0.6284,0.6284,1000.0],["1989-09-25",0.6284,0.6284,0.6284,0.6284,0.0],["1989-09-26",0.6284,0.6284,0.6284,0.6284,1000.0],["1989-09-27",0.6284,0.6284,0.6284,0.6284,3400.0],["1989-09-28",0.6284,0.6284,0.6284,0.6284,800.0],["1989-09-29",0.6284,0.6892,0.6284,0.6284,3100.0],["1989-10-02",0.6284,0.679,0.6284,0.6284,3700.0],["1989-10-03",0.6284,0.6486,0.6284,0.6284,16200.0],["1989-10-04",0.6284,0.6486,0.6284,0.6284,2600.0],["1989-10-05",0.6385,0.6892,0.6385,0.6892,800.0],["1989-10-06",0.6385,0.6385,0.6284,0.6385,3600.0],["1989-10-09",0.6385,0.6892,0.6284,0.6892,1400.0],["1989-10-10",0.6486,0.6486,0.6284,0.6486,3300.0],["1989-10-11",0.6486,0.6892,0.6284,0.6284,2600.0],["1989-10-12",0.6284,0.6689,0.6284,0.6284,3600.0],["1989-10-13",0.6284,0.6892,0.6284,0.6892,1000.0],["1989-10-16",0.6892,0.6892,0.6081,0.6892,1000.0],["1989-10-17",0.6892,0.6892,0.6284,0.6892,6600.0],["1989-10-18",0.6486,0.6486,0.6284,0.6486,7500.0],["1989-10-19",0.6486,0.6486,0.6284,0.6486,600.0],["1989-10-20",0.6486,0.6588,0.6284,0.6588,1200.0],["1989-10-23",0.6588,0.6588,0.6284,0.6486,4600.0],["1989-10-24",0.6486,0.6892,0.6284,0.6486,2400.0],["1989-10-25",0.6486,0.6892,0.6284,0.6284,1000.0],["1989-10-26",0.6284,0.6892,0.6284,0.6284,500.0],["1989-10-27",0.6284,0.6284,0.6284,0.6284,400.0],["1989-10-30",0.6284,0.6284,0.6284,0.6284,300.0],["1989-10-31",0.6284,0.6284,0.6284,0.6284,0.0],["1989-11-01",0.6284,0.6284,0.6284,0.6284,300.0],["1989-11-02",0.6284,0.6284,0.6284,0.6284,1400.0],["1989-11-03",0.6284,0.6385,0.6284,0.6385,3300.0],["1989-11-06",0.6284,0.6284,0.6284,0.6284,500.0],["1989-11-07",0.6284,0.6689,0.6284,0.6689,4200.0],["1989-11-08",0.6689,0.6689,0.6689,0.6689,500.0],["1989-11-09",0.6689,0.6689,0.5878,0.6689,1400.0],["1989-11-10",0.5878,0.5878,0.5878,0.5878,500.0],["1989-11-13",0.5878,0.6689,0.5878,0.6486,5600.0],["1989-11-14",0.6284,0.6284,0.5878,0.6081,2300.0],["1989-11-15",0.6081,0.6486,0.5676,0.5878,4000.0],["1989-11-16",0.5878,0.6486,0.5878,0.6486,4800.0],["1989-11-17",0.6486,0.6486,0.5878,0.5878,300.0],["1989-11-20",0.5878,0.5878,0.5878,0.5878,400.0],["1989-11-21",0.6486,0.6486,0.6486,0.6486,600.0],["1989-11-22",0.6182,0.6182,0.5878,0.5878,2400.0],["1989-11-24",0.5878,0.6486,0.5878,0.6486,300.0],["1989-11-27",0.5878,0.5878,0.5878,0.5878,2100.0],["1989-11-28",0.5878,0.6486,0.5878,0.6284,2700.0],["1989-11-29",0.6284,0.6486,0.5878,0.6486,700.0],["1989-11-30",0.6486,0.6486,0.5878,0.6486,400.0],["1989-12-01",0.6486,0.6486,0.5878,0.6486,5400.0],["1989-12-04",0.6081,0.6081,0.5878,0.6081,1100.0],["1989-12-05",0.6081,0.6486,0.5878,0.5878,600.0],["1989-12-06",0.5878,0.6486,0.5878,0.6486,1400.0],["1989-12-07",0.6486,0.6486,0.5878,0.5878,200.0],["1989-12-08",0.5878,0.6081,0.5878,0.6081,400.0],["1989-12-11",0.6081,0.6486,0.5878,0.5878,600.0],["1989-12-12",0.5878,0.6486,0.5878,0.6486,2800.0],["1989-12-13",0.6486,0.6486,0.5878,0.6486,1500.0],["1989-12-14",0.6486,0.6486,0.5878,0.5878,4300.0],["1989-12-15",0.5878,0.6486,0.5878,0.6486,12400.0],["1989-12-18",0.5878,0.5878,0.5878,0.5878,100.0],["1989-12-19",0.5878,0.5878,0.5878,0.5878,400.0],["1989-12-20",0.5878,0.5878,0.5878,0.5878,2500.0],["1989-12-21",0.5878,0.6486,0.5878,0.5878,1000.0],["1989-12-22",0.5878,0.5878,0.5878,0.5878,1000.0],["1989-12-26",0.5878,0.6081,0.5878,0.6081,1400.0],["1989-12-27",0.5878,0.5878,0.5878,0.5878,300.0],["1989-12-28",0.5878,0.5878,0.5878,0.5878,1600.0],["1989-12-29",0.5878,0.6284,0.5878,0.5878,4800.0],["1990-01-02",0.6486,0.6486,0.6486,0.6486,200.0],["1990-01-03",0.6486,0.6486,0.5878,0.6486,1700.0],["1990-01-04",0.5878,0.5878,0.5878,0.5878,500.0],["1990-01-05",0.5878,0.6081,0.5878,0.5878,2800.0],["1990-01-08",0.5878,0.6081,0.5878,0.6081,600.0],["1990-01-09",0.5878,0.5878,0.5878,0.5878,500.0],["1990-01-10",0.5878,0.5878,0.5878,0.5878,400.0],["1990-01-11",0.6081,0.6081,0.6081,0.6081,1500.0],["1990-01-12",0.6081,0.6081,0.6081,0.6081,0.0],["1990-01-15",0.6081,0.6081,0.6081,0.6081,0.0],["1990-01-16",0.6081,0.6486,0.5878,0.6486,700.0],["1990-01-17",0.6486,0.6486,0.5878,0.6486,4200.0],["1990-01-18",0.6486,0.6486,0.6486,0.6486,0.0],["1990-01-19",0.6081,0.6081,0.598,0.6081,800.0],["1990-01-22",0.6081,0.6486,0.5878,0.5878,1800.0],["1990-01-23",0.6081,0.6284,0.6081,0.6081,500.0],["1990-01-24",0.6081,0.6081,0.5878,0.6081,1200.0],["1990-01-25",0.6081,0.6081,0.5878,0.598,2900.0],["1990-01-26",0.598,0.598,0.598,0.598,1000.0],["1990-01-29",0.5878,0.5878,0.5878,0.5878,600.0],["1990-01-30",0.5878,0.598,0.5878,0.598,1400.0],["1990-01-31",0.5878,0.5878,0.5878,0.5878,400.0],["1990-02-01",0.5878,0.5878,0.5878,0.5878,900.0],["1990-02-02",0.5878,0.6081,0.5878,0.5878,700.0],["1990-02-05",0.5878,0.5878,0.5878,0.5878,2200.0],["1990-02-06",0.5878,0.6081,0.5878,0.5878,10500.0],["1990-02-07",0.5878,0.6081,0.5878,0.6081,1100.0],["1990-02-08",0.5676,0.5676,0.5676,0.5676,2200.0],["1990-02-09",0.5676,0.5878,0.5676,0.5676,900.0],["1990-02-12",0.5676,0.6081,0.5676,0.6081,1600.0],["1990-02-13",0.6081,0.6081,0.6081,0.6081,0.0],["1990-02-14",0.6081,0.6284,0.5676,0.6284,2000.0],["1990-02-15",0.6284,0.6284,0.5676,0.6081,2200.0],["1990-02-16",0.6081,0.6284,0.5676,0.5676,3200.0],["1990-02-20",0.5676,0.6081,0.5676,0.598,7000.0],["1990-02-21",0.598,0.598,0.5676,0.5676,1500.0],["1990-02-22",0.5676,0.5676,0.5676,0.5676,200.0],["1990-02-23",0.5676,0.5676,0.5676,0.5676,400.0],["1990-02-26",0.5676,0.5676,0.5676,0.5676,400.0],["1990-02-27",0.5676,0.5676,0.5676,0.5676,0.0],["1990-02-28",0.5676,0.5676,0.5676,0.5676,100.0],["1990-03-01",0.5676,0.598,0.5676,0.598,500.0],["1990-03-02",0.6284,0.6284,0.6284,0.6284,1600.0],["1990-03-05",0.6284,0.6284,0.6284,0.6284,0.0],["1990-03-06",0.5676,0.5676,0.5676,0.5676,200.0],["1990-03-07",0.5676,0.6081,0.5676,0.5878,9300.0],["1990-03-08",0.5878,0.6081,0.5676,0.5878,1000.0],["1990-03-09",0.5676,0.5676,0.5676,0.5676,300.0],["1990-03-12",0.6081,0.6081,0.6081,0.6081,200.0],["1990-03-13",0.5777,0.5777,0.5676,0.5777,1300.0],["1990-03-14",0.5878,0.6081,0.5878,0.5878,900.0],["1990-03-15",0.5878,0.6081,0.5676,0.5676,1600.0],["1990-03-16",0.5676,0.6081,0.5676,0.6081,2000.0],["1990-03-19",0.6081,0.6081,0.5777,0.6081,4800.0],["1990-03-20",0.6081,0.6081,0.5878,0.598,7700.0],["1990-03-21",0.598,0.6081,0.5676,0.6081,900.0],["1990-03-22",0.6081,0.6081,0.5676,0.598,1300.0],["1990-03-23",0.598,0.6081,0.5676,0.6081,2700.0],["1990-03-26",0.5676,0.598,0.5676,0.5676,1600.0],["1990-03-27",0.5676,0.6081,0.5676,0.6081,2500.0],["1990-03-28",0.6081,0.6081,0.6081,0.6081,400.0],["1990-03-29",0.5676,0.5676,0.5676,0.5676,500.0],["1990-03-30",0.5878,0.6081,0.5878,0.598,6100.0],["1990-04-02",0.5878,0.5878,0.5878,0.5878,600.0],["1990-04-03",0.5878,0.6081,0.5878,0.6081,1600.0],["1990-04-04",0.6081,0.6284,0.5878,0.6284,2500.0],["1990-04-05",0.6284,0.6284,0.6081,0.6081,700.0],["1990-04-06",0.6081,0.6081,0.6081,0.6081,0.0],["1990-04-09",0.6081,0.6081,0.6081,0.6081,0.0],["1990-04-10",0.6284,0.6284,0.6284,0.6284,300.0],["1990-04-11",0.5878,0.6284,0.5878,0.6284,1400.0],["1990-04-12",0.5878,0.6284,0.5878,0.6284,1400.0],["1990-04-16",0.6284,0.6284,0.6284,0.6284,0.0],["1990-04-17",0.5878,0.6284,0.5878,0.6284,4300.0],["1990-04-18",0.5676,0.6284,0.5676,0.6284,4500.0],["1990-04-19",0.5878,0.6284,0.5878,0.5878,1800.0],["1990-04-20",0.5878,0.5878,0.5878,0.5878,0.0],["1990-04-23",0.6088,0.6508,0.6088,0.6508,1600.0],["1990-04-24",0.6088,0.6088,0.6088,0.6088,600.0],["1990-04-25",0.6088,0.6088,0.6088,0.6088,500.0],["1990-04-26",0.6088,0.6298,0.6088,0.6298,3800.0],["1990-04-27",0.6508,0.6508,0.6088,0.6508,1400.0],["1990-04-30",0.6508,0.6508,0.6088,0.6088,500.0],["1990-05-01",0.6508,0.6508,0.6508,0.6508,100.0],["1990-05-02",0.6508,0.6508,0.6508,0.6508,100.0],["1990-05-03",0.6193,0.6508,0.6193,0.6298,1900.0],["1990-05-04",0.6298,0.6298,0.6298,0.6298,0.0],["1990-05-07",0.6088,0.6088,0.6088,0.6088,1600.0],["1990-05-08",0.6088,0.6088,0.6088,0.6088,100.0],["1990-05-09",0.6088,0.6508,0.6088,0.6508,2200.0],["1990-05-10",0.6508,0.6508,0.6508,0.6508,0.0],["1990-05-11",0.6508,0.6508,0.6508,0.6508,400.0],["1990-05-14",0.6088,0.6088,0.6088,0.6088,200.0],["1990-05-15",0.6088,0.6088,0.6088,0.6088,400.0],["1990-05-16",0.6088,0.6088,0.6088,0.6088,0.0],["1990-05-17",0.6508,0.6508,0.6508,0.6508,2000.0],["1990-05-18",0.6718,0.6718,0.6298,0.6298,700.0],["1990-05-21",0.6298,0.6718,0.6298,0.6718,1100.0],["1990-05-22",0.6718,0.6718,0.6298,0.6298,2100.0],["1990-05-23",0.6298,0.6298,0.6298,0.6298,100.0],["1990-05-24",0.6298,0.6298,0.6298,0.6298,0.0],["1990-05-25",0.6403,0.6718,0.6403,0.6718,1200.0],["1990-05-29",0.6298,0.6298,0.6298,0.6298,600.0],["1990-05-30",0.6508,0.6613,0.6298,0.6298,3700.0],["1990-05-31",0.6718,0.6718,0.6718,0.6718,800.0],["1990-06-01",0.6718,0.6718,0.6298,0.6718,1300.0],["1990-06-04",0.6718,0.6928,0.6298,0.6508,14100.0],["1990-06-05",0.6928,0.6928,0.6508,0.6508,700.0],["1990-06-06",0.6508,0.6508,0.6508,0.6508,1000.0],["1990-06-07",0.6403,0.6718,0.6403,0.6718,2500.0],["1990-06-08",0.6718,0.6718,0.6718,0.6718,0.0],["1990-06-11",0.6088,0.6508,0.6088,0.6508,1900.0],["1990-06-12",0.6298,0.6718,0.6088,0.6088,1700.0],["1990-06-13",0.6088,0.6193,0.6088,0.6193,2600.0],["1990-06-14",0.6718,0.6718,0.6718,0.6718,1000.0],["1990-06-15",0.6088,0.6088,0.6088,0.6088,100.0],["1990-06-18",0.6718,0.6718,0.6718,0.6718,200.0],["1990-06-19",0.6718,0.6718,0.6718,0.6718,0.0],["1990-06-20",0.6088,0.6718,0.6088,0.6718,6000.0],["1990-06-21",0.6088,0.6088,0.6088,0.6088,700.0],["1990-06-22",0.6718,0.6718,0.6718,0.6718,500.0],["1990-06-25",0.6718,0.6718,0.6718,0.6718,0.0],["1990-06-26",0.6718,0.6718,0.6718,0.6718,0.0],["1990-06-27",0.6298,0.6298,0.6088,0.6088,2400.0],["1990-06-28",0.6508,0.6508,0.6088,0.6088,3200.0],["1990-06-29",0.6718,0.6718,0.6088,0.6088,1200.0],["1990-07-02",0.6508,0.6508,0.6508,0.6508,1000.0],["1990-07-03",0.6718,0.6718,0.6088,0.6718,1900.0],["1990-07-05",0.6193,0.6193,0.6193,0.6193,700.0],["1990-07-06",0.6718,0.6718,0.6088,0.6088,5600.0],["1990-07-09",0.6718,0.6718,0.6088,0.6718,2300.0],["1990-07-10",0.6718,0.6718,0.6718,0.6718,3000.0],["1990-07-11",0.6718,0.6718,0.6718,0.6718,0.0],["1990-07-12",0.6718,0.6718,0.6718,0.6718,0.0],["1990-07-13",0.6718,0.6718,0.6718,0.6718,400.0],["1990-07-16",0.6088,0.6088,0.6088,0.6088,400.0],["1990-07-17",0.6088,0.6718,0.6088,0.6718,2000.0],["1990-07-18",0.6088,0.6088,0.6088,0.6088,400.0],["1990-07-19",0.6088,0.6088,0.6088,0.6088,0.0],["1990-07-20",0.6088,0.6088,0.6088,0.6088,300.0],["1990-07-23",0.6298,0.6718,0.6298,0.6508,13900.0],["1990-07-24",0.6718,0.6718,0.6298,0.6403,3600.0],["1990-07-25",0.6403,0.6403,0.6403,0.6403,0.0],["1990-07-26",0.6298,0.6718,0.6298,0.6718,2000.0],["1990-07-27",0.6298,0.6298,0.6298,0.6298,400.0],["1990-07-30",0.6298,0.6298,0.6298,0.6298,700.0],["1990-07-31",0.6298,0.6298,0.6298,0.6298,0.0],["1990-08-01",0.6298,0.6298,0.6298,0.6298,200.0],["1990-08-02",0.6928,0.6928,0.6403,0.6403,900.0],["1990-08-03",0.6403,0.6928,0.6298,0.6403,1900.0],["1990-08-06",0.6298,0.6298,0.6298,0.6298,400.0],["1990-08-07",0.6298,0.6298,0.6298,0.6298,3000.0],["1990-08-08",0.6298,0.6928,0.6298,0.6298,2100.0],["1990-08-09",0.6298,0.6298,0.6298,0.6298,500.0],["1990-08-10",0.6298,0.6298,0.6298,0.6298,100.0],["1990-08-13",0.6298,0.6928,0.6298,0.6298,2200.0],["1990-08-14",0.6298,0.6718,0.6298,0.6298,2000.0],["1990-08-15",0.6718,0.6718,0.6298,0.6403,1400.0],["1990-08-16",0.6298,0.6298,0.6298,0.6298,1400.0],["1990-08-17",0.6928,0.6928,0.6298,0.6403,7700.0],["1990-08-20",0.6823,0.6823,0.6823,0.6823,300.0],["1990-08-21",0.6298,0.6718,0.6298,0.6718,5300.0],["1990-08-22",0.6298,0.6298,0.6298,0.6298,900.0],["1990-08-23",0.6298,0.6928,0.6298,0.6718,5700.0],["1990-08-24",0.6298,0.6718,0.6298,0.6718,2800.0],["1990-08-27",0.6718,0.6718,0.6718,0.6718,0.0],["1990-08-28",0.6928,0.6928,0.6088,0.6088,300.0],["1990-08-29",0.6088,0.6718,0.6088,0.6298,8300.0],["1990-08-30",0.6298,0.6298,0.6298,0.6298,0.0],["1990-08-31",0.7138,0.7138,0.7138,0.7138,100.0],["1990-09-04",0.7138,0.7138,0.7138,0.7138,0.0],["1990-09-05",0.6298,0.6613,0.6298,0.6613,2400.0],["1990-09-06",0.6298,0.6718,0.6298,0.6718,1000.0],["1990-09-07",0.6718,0.6718,0.6718,0.6718,0.0],["1990-09-10",0.6298,0.6718,0.6298,0.6718,1300.0],["1990-09-11",0.6718,0.6718,0.6718,0.6718,0.0],["1990-09-12",0.6718,0.6718,0.6718,0.6718,0.0],["1990-09-13",0.6928,0.6928,0.6928,0.6928,100.0],["1990-09-14",0.6928,0.6928,0.6928,0.6928,0.0],["1990-09-17",0.6928,0.6928,0.6298,0.6298,600.0],["1990-09-18",0.6298,0.6298,0.6298,0.6298,0.0],["1990-09-19",0.6508,0.6508,0.6508,0.6508,1000.0],["1990-09-20",0.6508,0.6508,0.6508,0.6508,0.0],["1990-09-21",0.6508,0.6508,0.6508,0.6508,0.0],["1990-09-24",0.6298,0.6718,0.6298,0.6718,7300.0],["1990-09-25",0.6298,0.6298,0.6298,0.6298,100.0],["1990-09-26",0.6298,0.6298,0.6298,0.6298,500.0],["1990-09-27",0.6298,0.6298,0.6298,0.6298,100.0],["1990-09-28",0.6508,0.6508,0.6508,0.6508,300.0],["1990-10-01",0.6088,0.6088,0.6088,0.6088,500.0],["1990-10-02",0.6928,0.6928,0.6298,0.6298,1900.0],["1990-10-03",0.6298,0.6718,0.6298,0.6298,1900.0],["1990-10-04",0.6718,0.6718,0.6718,0.6718,600.0],["1990-10-05",0.6298,0.6298,0.6298,0.6298,400.0],["1990-10-08",0.6298,0.6298,0.6298,0.6298,400.0],["1990-10-09",0.6298,0.6298,0.6298,0.6298,100.0],["1990-10-10",0.6298,0.6298,0.6298,0.6298,0.0],["1990-10-11",0.6928,0.6928,0.6928,0.6928,300.0],["1990-10-12",0.6298,0.6928,0.6298,0.6928,600.0],["1990-10-15",0.6298,0.6928,0.6298,0.6718,2300.0],["1990-10-16",0.6718,0.6718,0.6718,0.6718,0.0],["1990-10-17",0.6088,0.6088,0.6088,0.6088,100.0],["1990-10-18",0.6088,0.6508,0.6088,0.6508,1700.0],["1990-10-19",0.6508,0.6508,0.6508,0.6508,0.0],["1990-10-22",0.6508,0.6508,0.6508,0.6508,0.0],["1990-10-23",0.6718,0.6928,0.6298,0.6718,3600.0],["1990-10-24",0.7138,0.7138,0.7138,0.7138,200.0],["1990-10-25",0.6497,0.6714,0.6497,0.6714,5100.0],["1990-10-26",0.6714,0.6714,0.6714,0.6714,0.0],["1990-10-29",0.6497,0.693,0.6497,0.6714,15100.0],["1990-10-30",0.6497,0.6497,0.6497,0.6497,100.0],["1990-10-31",0.6497,0.6497,0.6497,0.6497,0.0],["1990-11-01",0.6497,0.6497,0.6497,0.6497,400.0],["1990-11-02",0.6497,0.6497,0.6497,0.6497,0.0],["1990-11-05",0.6497,0.6497,0.6497,0.6497,300.0],["1990-11-06",0.6497,0.7363,0.6497,0.6497,4800.0],["1990-11-07",0.7363,0.7363,0.6497,0.6497,500.0],["1990-11-08",0.7363,0.7363,0.6497,0.6497,800.0],["1990-11-09",0.6497,0.6497,0.6497,0.6497,1000.0],["1990-11-12",0.7363,0.7363,0.7147,0.7147,700.0],["1990-11-13",0.6497,0.6497,0.6497,0.6497,100.0],["1990-11-14",0.7363,0.7363,0.7363,0.7363,600.0],["1990-11-15",0.7363,0.7363,0.6497,0.6714,2300.0],["1990-11-16",0.6714,0.6714,0.6714,0.6714,0.0],["1990-11-19",0.6497,0.7363,0.6497,0.7363,6200.0],["1990-11-20",0.6497,0.6497,0.6497,0.6497,100.0],["1990-11-21",0.6497,0.6497,0.6497,0.6497,0.0],["1990-11-23",0.693,0.7363,0.693,0.7363,1600.0],["1990-11-26",0.7363,0.7363,0.6822,0.7363,3500.0],["1990-11-27",0.7363,0.7363,0.7363,0.7363,200.0],["1990-11-28",0.6714,0.693,0.6714,0.693,400.0],["1990-11-29",0.693,0.693,0.693,0.693,0.0],["1990-11-30",0.6714,0.6714,0.6714,0.6714,500.0],["1990-12-03",0.6714,0.7147,0.6714,0.6714,5300.0],["1990-12-04",0.6714,0.693,0.6714,0.693,3000.0],["1990-12-05",0.693,0.693,0.693,0.693,0.0],["1990-12-06",0.6822,0.6822,0.6714,0.6714,6000.0],["1990-12-07",0.6714,0.6714,0.6714,0.6714,0.0],["1990-12-10",0.6714,0.7147,0.6714,0.6714,1700.0],["1990-12-11",0.7147,0.7147,0.6714,0.6714,1700.0],["1990-12-12",0.7147,0.7147,0.6714,0.693,1900.0],["1990-12-13",0.6714,0.693,0.6714,0.693,600.0],["1990-12-14",0.693,0.7147,0.6714,0.6714,5200.0],["1990-12-17",0.7147,0.7147,0.7147,0.7147,200.0],["1990-12-18",0.7038,0.7038,0.7038,0.7038,1000.0],["1990-12-19",0.6822,0.7038,0.6822,0.7038,2000.0],["1990-12-20",0.693,0.7038,0.6714,0.6714,6700.0],["1990-12-21",0.7147,0.7147,0.7147,0.7147,400.0],["1990-12-24",0.7147,0.7147,0.7147,0.7147,0.0],["1990-12-26",0.7147,0.7147,0.7147,0.7147,0.0],["1990-12-27",0.693,0.693,0.6714,0.6714,2000.0],["1990-12-28",0.6822,0.7363,0.6822,0.7363,1600.0],["1990-12-31",0.7363,0.7363,0.6714,0.7363,1000.0],["1991-01-02",0.6714,0.693,0.6714,0.693,3400.0],["1991-01-03",0.693,0.693,0.693,0.693,0.0],["1991-01-04",0.6714,0.6714,0.6714,0.6714,100.0],["1991-01-07",0.7038,0.7038,0.6714,0.6714,1300.0],["1991-01-08",0.6714,0.6714,0.6714,0.6714,0.0],["1991-01-09",0.6714,0.6714,0.6714,0.6714,0.0],["1991-01-10",0.6714,0.6714,0.6714,0.6714,0.0],["1991-01-11",0.693,0.693,0.693,0.693,1000.0],["1991-01-14",0.7147,0.7147,0.7147,0.7147,800.0],["1991-01-15",0.7147,0.7147,0.7147,0.7147,0.0],["1991-01-16",0.6714,0.693,0.6714,0.6714,9900.0],["1991-01-17",0.6714,0.7147,0.6714,0.6714,2500.0],["1991-01-18",0.693,0.693,0.693,0.693,1100.0],["1991-01-21",0.693,0.693,0.693,0.693,1000.0],["1991-01-22",0.693,0.693,0.693,0.693,100.0],["1991-01-23",0.6714,0.693,0.6714,0.693,9800.0],["1991-01-24",0.693,0.693,0.693,0.693,4300.0],["1991-01-25",0.7163,0.7163,0.7163,0.7163,0.0],["1991-01-28",0.6715,0.7163,0.6715,0.7163,400.0],["1991-01-29",0.6827,0.7163,0.6715,0.6715,5700.0],["1991-01-30",0.6715,0.6715,0.6715,0.6715,0.0],["1991-01-31",0.6715,0.6715,0.6715,0.6715,2800.0],["1991-02-01",0.6715,0.6715,0.6715,0.6715,0.0],["1991-02-04",0.6715,0.6715,0.6715,0.6715,0.0],["1991-02-05",0.6715,0.6715,0.6715,0.6715,600.0],["1991-02-06",0.7051,0.7163,0.7051,0.7163,1300.0],["1991-02-07",0.6939,0.7051,0.6939,0.7051,5100.0],["1991-02-08",0.7163,0.7163,0.7163,0.7163,1400.0],["1991-02-11",0.7163,0.7163,0.6939,0.7163,2400.0],["1991-02-12",0.6939,0.7387,0.6939,0.7387,4000.0],["1991-02-13",0.7387,0.7387,0.7387,0.7387,100.0],["1991-02-14",0.7387,0.7387,0.6939,0.7163,800.0],["1991-02-15",0.6939,0.7275,0.6939,0.7275,1600.0],["1991-02-19",0.6939,0.7163,0.6939,0.6939,6400.0],["1991-02-20",0.6939,0.6939,0.6939,0.6939,200.0],["1991-02-21",0.6939,0.6939,0.6939,0.6939,0.0],["1991-02-22",0.6939,0.6939,0.6939,0.6939,0.0],["1991-02-25",0.6939,0.6939,0.6939,0.6939,0.0],["1991-02-26",0.7611,0.7611,0.7611,0.7611,1100.0],["1991-02-27",0.7611,0.7611,0.6939,0.6939,1100.0],["1991-02-28",0.6939,0.7611,0.6939,0.7611,700.0],["1991-03-01",0.6939,0.7611,0.6939,0.7611,600.0],["1991-03-04",0.7611,0.7611,0.7611,0.7611,0.0],["1991-03-05",0.7611,0.7611,0.6939,0.6939,1200.0],["1991-03-06",0.7834,0.7834,0.6939,0.7834,1200.0],["1991-03-07",0.7611,0.7611,0.7611,0.7611,100.0],["1991-03-08",0.7611,0.7611,0.7611,0.7611,100.0],["1991-03-11",0.7611,0.7611,0.7611,0.7611,200.0],["1991-03-12",0.7611,0.7611,0.7611,0.7611,200.0],["1991-03-13",0.7611,0.7611,0.6939,0.6939,1200.0],["1991-03-14",0.6939,0.6939,0.6939,0.6939,0.0],["1991-03-15",0.7611,0.7611,0.6939,0.6939,2500.0],["1991-03-18",0.6939,0.7499,0.6939,0.7499,3000.0],["1991-03-19",0.6939,0.7499,0.6939,0.7387,3400.0],["1991-03-20",0.6939,0.7611,0.6939,0.7611,800.0],["1991-03-21",0.7611,0.7611,0.7611,0.7611,0.0],["1991-03-22",0.7611,0.7611,0.7611,0.7611,700.0],["1991-03-25",0.7611,0.7611,0.6939,0.6939,400.0],["1991-03-26",0.7611,0.7611,0.6939,0.7163,900.0],["1991-03-27",0.7163,0.7163,0.7163,0.7163,300.0],["1991-03-28",0.7163,0.7163,0.7163,0.7163,100.0],["1991-04-01",0.7163,0.7611,0.7163,0.7611,600.0],["1991-04-02",0.7611,0.7611,0.7163,0.7163,700.0],["1991-04-03",0.7163,0.7163,0.7163,0.7163,0.0],["1991-04-04",0.7163,0.7163,0.7163,0.7163,0.0],["1991-04-05",0.7163,0.7163,0.7163,0.7163,400.0],["1991-04-08",0.7163,0.7163,0.7163,0.7163,500.0],["1991-04-09",0.7163,0.7611,0.7163,0.7163,2400.0],["1991-04-10",0.7499,0.7499,0.7499,0.7499,1000.0],["1991-04-11",0.7499,0.7499,0.7499,0.7499,0.0],["1991-04-12",0.7834,0.7834,0.7834,0.7834,500.0],["1991-04-15",0.7163,0.7834,0.7163,0.7834,500.0],["1991-04-16",0.8058,0.8058,0.7163,0.7163,200.0],["1991-04-17",0.8058,0.8058,0.7387,0.7387,21000.0],["1991-04-18",0.7387,0.8058,0.7387,0.8058,400.0],["1991-04-19",0.8298,0.8298,0.8298,0.8298,0.0],["1991-04-22",0.8298,0.8298,0.8298,0.8298,0.0],["1991-04-23",0.8298,0.8298,0.7606,0.8298,5300.0],["1991-04-24",0.7376,0.8067,0.7376,0.7606,4500.0],["1991-04-25",0.7606,0.7606,0.7606,0.7606,100.0],["1991-04-26",0.7606,0.7606,0.7606,0.7606,1500.0],["1991-04-29",0.7837,0.8298,0.7837,0.8298,1200.0],["1991-04-30",0.8298,0.8298,0.8298,0.8298,1200.0],["1991-05-01",0.8298,0.8298,0.8298,0.8298,0.0],["1991-05-02",0.8298,0.8298,0.7606,0.8298,900.0],["1991-05-03",0.7606,0.7606,0.7606,0.7606,100.0],["1991-05-06",0.8298,0.8298,0.8298,0.8298,100.0],["1991-05-07",0.7606,0.7606,0.7606,0.7606,400.0],["1991-05-08",0.7606,0.7606,0.7606,0.7606,0.0],["1991-05-09",0.7837,0.7837,0.7837,0.7837,500.0],["1991-05-10",0.8298,0.8298,0.8298,0.8298,100.0],["1991-05-13",0.7722,0.7722,0.7606,0.7606,300.0],["1991-05-14",0.7606,0.7952,0.7606,0.7952,1700.0],["1991-05-15",0.7606,0.7606,0.7606,0.7606,600.0],["1991-05-16",0.8298,0.8298,0.8298,0.8298,100.0],["1991-05-17",0.8298,0.8298,0.7606,0.7606,400.0],["1991-05-20",0.7606,0.8067,0.7606,0.7837,3200.0],["1991-05-21",0.7606,0.8183,0.7606,0.7952,3300.0],["1991-05-22",0.7606,0.8183,0.7606,0.7837,1500.0],["1991-05-23",0.7837,0.7837,0.7837,0.7837,0.0],["1991-05-24",0.7606,0.8298,0.7606,0.7606,400.0],["1991-05-28",0.7606,0.7606,0.7606,0.7606,0.0],["1991-05-29",0.7837,0.8067,0.7837,0.8067,2000.0],["1991-05-30",0.7606,0.7606,0.7606,0.7606,1000.0],["1991-05-31",0.7606,0.7606,0.7606,0.7606,100.0],["1991-06-03",0.8067,0.8298,0.7606,0.8298,19900.0],["1991-06-04",0.7837,0.8298,0.7837,0.7837,2500.0],["1991-06-05",0.7837,0.7837,0.7837,0.7837,300.0],["1991-06-06",0.7837,0.7837,0.7837,0.7837,2000.0],["1991-06-07",0.7837,0.7837,0.7837,0.7837,0.0],["1991-06-10",0.8528,0.8528,0.8528,0.8528,600.0],["1991-06-11",0.7837,0.8528,0.7837,0.8528,1500.0],["1991-06-12",0.8413,0.8413,0.7837,0.7837,800.0],["1991-06-13",0.7837,0.7837,0.7837,0.7837,0.0],["1991-06-14",0.7837,0.8298,0.7837,0.7837,500.0],["1991-06-17",0.7837,0.7837,0.7837,0.7837,0.0],["1991-06-18",0.8298,0.8298,0.8298,0.8298,500.0],["1991-06-19",0.8528,0.8528,0.8528,0.8528,400.0],["1991-06-20",0.7837,0.7837,0.7837,0.7837,500.0],["1991-06-21",0.8528,0.8528,0.7837,0.7837,600.0],["1991-06-24",0.7837,0.8528,0.7837,0.8528,2100.0],["1991-06-25",0.8528,0.8528,0.8528,0.8528,0.0],["1991-06-26",0.7837,0.8298,0.7837,0.8298,3400.0],["1991-06-27",0.8298,0.8298,0.8298,0.8298,0.0],["1991-06-28",0.7837,0.7837,0.7837,0.7837,200.0],["1991-07-01",0.7837,0.8528,0.7837,0.7837,2700.0],["1991-07-02",0.7837,0.8183,0.7837,0.8183,12000.0],["1991-07-03",0.8183,0.8183,0.8183,0.8183,0.0],["1991-07-05",0.8528,0.8528,0.8528,0.8528,100.0],["1991-07-08",0.7952,0.8528,0.7837,0.8528,1000.0],["1991-07-09",0.7837,0.7837,0.7837,0.7837,100.0],["1991-07-10",0.7837,0.8298,0.7837,0.8298,3200.0],["1991-07-11",0.8298,0.8298,0.8298,0.8298,0.0],["1991-07-12",0.8528,0.8528,0.8528,0.8528,900.0],["1991-07-15",0.8298,0.8298,0.7837,0.7837,1500.0],["1991-07-16",0.7837,0.8528,0.7837,0.8528,1000.0],["1991-07-17",0.8413,0.8413,0.7837,0.7837,2300.0],["1991-07-18",0.8067,0.8067,0.7837,0.7837,2100.0],["1991-07-19",0.8528,0.8528,0.8528,0.8528,1200.0],["1991-07-22",0.8528,0.8528,0.8528,0.8528,1200.0],["1991-07-23",0.8759,0.8759,0.7952,0.8644,2200.0],["1991-07-24",0.8298,0.8989,0.8298,0.8989,10300.0],["1991-07-25",0.8525,0.8999,0.8288,0.8999,6200.0],["1991-07-26",0.8999,0.8999,0.8288,0.8525,3100.0],["1991-07-29",0.8288,0.8525,0.8288,0.8525,2000.0],["1991-07-30",0.8999,0.8999,0.8288,0.8288,1500.0],["1991-07-31",0.8999,0.8999,0.8288,0.8288,500.0],["1991-08-01",0.8525,0.8525,0.8525,0.8525,200.0],["1991-08-02",0.8525,0.8525,0.8288,0.8288,1100.0],["1991-08-05",0.8762,0.8762,0.8288,0.8288,1100.0],["1991-08-06",0.8762,0.8762,0.8288,0.8288,800.0],["1991-08-07",0.8288,0.8525,0.8288,0.8525,3100.0],["1991-08-08",0.8288,0.8288,0.8288,0.8288,200.0],["1991-08-09",0.8288,0.8288,0.8288,0.8288,0.0],["1991-08-12",0.8288,0.8288,0.8288,0.8288,0.0],["1991-08-13",0.8762,0.8762,0.8288,0.8288,12500.0],["1991-08-14",0.8999,0.8999,0.8999,0.8999,600.0],["1991-08-15",0.8999,0.8999,0.8644,0.8999,8200.0],["1991-08-16",0.8288,0.8762,0.8288,0.8288,1200.0],["1991-08-19",0.8288,0.8288,0.8288,0.8288,0.0],["1991-08-20",0.8762,0.8762,0.8525,0.8525,700.0],["1991-08-21",0.8999,0.8999,0.8288,0.8999,700.0],["1991-08-22",0.8999,0.8999,0.8999,0.8999,600.0],["1991-08-23",0.8999,0.8999,0.8288,0.8999,1400.0],["1991-08-26",0.8288,0.8999,0.8288,0.8999,700.0],["1991-08-27",0.8999,0.8999,0.8999,0.8999,200.0],["1991-08-28",0.8288,0.8288,0.8288,0.8288,1000.0],["1991-08-29",0.8288,0.8288,0.8288,0.8288,100.0],["1991-08-30",0.8288,0.8288,0.8288,0.8288,0.0],["1991-09-03",0.8288,0.8999,0.8288,0.8525,2900.0],["1991-09-04",0.8762,0.8881,0.8525,0.8762,4000.0],["1991-09-05",0.8525,0.8525,0.8288,0.8288,800.0],["1991-09-06",0.8999,0.8999,0.8999,0.8999,100.0],["1991-09-09",0.8999,0.8999,0.8999,0.8999,0.0],["1991-09-10",0.8999,0.8999,0.8999,0.8999,0.0],["1991-09-11",0.8288,0.8999,0.8288,0.8999,1400.0],["1991-09-12",0.8999,0.8999,0.8999,0.8999,0.0],["1991-09-13",0.8288,0.8288,0.8288,0.8288,400.0],["1991-09-16",0.8288,0.8288,0.8288,0.8288,0.0],["1991-09-17",0.8288,0.8288,0.8288,0.8288,0.0],["1991-09-18",0.8288,0.8288,0.8288,0.8288,0.0],["1991-09-19",0.8288,0.8288,0.8288,0.8288,1000.0],["1991-09-20",0.8288,0.8288,0.8288,0.8288,2400.0],["1991-09-23",0.8762,0.8762,0.8762,0.8762,1100.0],["1991-09-24",0.8288,0.8288,0.8288,0.8288,1000.0],["1991-09-25",0.8762,0.8762,0.8762,0.8762,1000.0],["1991-09-26",0.8762,0.8762,0.8762,0.8762,0.0],["1991-09-27",0.8407,0.8762,0.8288,0.8288,4100.0],["1991-09-30",0.8644,0.8644,0.8288,0.8288,3500.0],["1991-10-01",0.8762,0.8762,0.8288,0.8762,32400.0],["1991-10-02",0.8762,0.8762,0.8762,0.8762,1200.0],["1991-10-03",0.8762,0.8762,0.8762,0.8762,0.0],["1991-10-04",0.8525,0.8525,0.8288,0.8288,300.0],["1991-10-07",0.8762,0.8762,0.8762,0.8762,800.0],["1991-10-08",0.8288,0.8288,0.8288,0.8288,500.0],["1991-10-09",0.8644,0.8762,0.8288,0.8288,1800.0],["1991-10-10",0.8762,0.8762,0.8762,0.8762,1100.0],["1991-10-11",0.8762,0.8762,0.8762,0.8762,0.0],["1991-10-14",0.8762,0.8762,0.8762,0.8762,1500.0],["1991-10-15",0.8762,0.8762,0.8762,0.8762,200.0],["1991-10-16",0.8762,0.8762,0.8288,0.8762,1300.0],["1991-10-17",0.8288,0.8762,0.8288,0.8762,1900.0],["1991-10-18",0.8288,0.8288,0.8288,0.8288,500.0],["1991-10-21",0.8762,0.8762,0.8288,0.8288,200.0],["1991-10-22",0.8762,0.8762,0.8762,0.8762,300.0],["1991-10-23",0.8288,0.8288,0.8288,0.8288,400.0],["1991-10-24",0.8407,0.8762,0.8407,0.8644,3800.0],["1991-10-25",0.8907,0.8907,0.8907,0.8907,0.0],["1991-10-28",0.9029,0.9029,0.8541,0.9029,3400.0],["1991-10-29",0.8907,0.9029,0.8907,0.9029,200.0],["1991-10-30",0.8541,0.8541,0.8541,0.8541,500.0],["1991-10-31",0.9029,0.9029,0.8541,0.8541,1200.0],["1991-11-01",0.9029,0.9029,0.9029,0.9029,400.0],["1991-11-04",0.9029,0.9029,0.9029,0.9029,100.0],["1991-11-05",0.9029,0.9029,0.8541,0.8541,4100.0],["1991-11-06",0.9029,0.9029,0.9029,0.9029,800.0],["1991-11-07",0.8663,0.9029,0.8663,0.9029,3800.0],["1991-11-08",0.8541,0.8541,0.8541,0.8541,200.0],["1991-11-11",0.8663,0.8785,0.8663,0.8785,2300.0],["1991-11-12",0.9029,0.9029,0.9029,0.9029,100.0],["1991-11-13",0.8541,0.8785,0.8541,0.8785,600.0],["1991-11-14",0.9029,0.9029,0.9029,0.9029,500.0],["1991-11-15",0.8541,0.8541,0.8541,0.8541,500.0],["1991-11-18",0.9029,0.9029,0.8541,0.9029,1400.0],["1991-11-19",0.9029,0.9029,0.8541,0.8785,2000.0],["1991-11-20",0.8663,0.8663,0.8541,0.8541,2400.0],["1991-11-21",0.8541,0.8541,0.8541,0.8541,100.0],["1991-11-22",0.8541,0.8541,0.8541,0.8541,500.0],["1991-11-25",0.9029,0.9029,0.9029,0.9029,2100.0],["1991-11-26",0.8907,0.9273,0.8541,0.9273,5700.0],["1991-11-27",0.9273,0.9273,0.9273,0.9273,100.0],["1991-11-29",0.9273,0.9273,0.9273,0.9273,400.0],["1991-12-02",0.8541,0.9273,0.8541,0.9273,1900.0],["1991-12-03",0.8907,0.8907,0.8541,0.8541,1200.0],["1991-12-04",0.8541,0.8907,0.8541,0.8907,5000.0],["1991-12-05",0.9273,0.9273,0.9273,0.9273,200.0],["1991-12-06",0.8541,0.9029,0.8541,0.9029,5100.0],["1991-12-09",0.9029,0.9029,0.9029,0.9029,0.0],["1991-12-10",0.8541,0.9029,0.8541,0.9029,200.0],["1991-12-11",0.9029,0.9029,0.9029,0.9029,1600.0],["1991-12-12",0.8541,0.8541,0.8541,0.8541,400.0],["1991-12-13",0.8541,0.8541,0.8541,0.8541,0.0],["1991-12-16",0.9273,0.9273,0.9273,0.9273,100.0],["1991-12-17",0.8541,0.9029,0.8541,0.8541,2000.0],["1991-12-18",0.9273,0.9273,0.8541,0.9273,2600.0],["1991-12-19",0.9273,0.9273,0.9273,0.9273,200.0],["1991-12-20",0.8541,0.8541,0.8541,0.8541,500.0],["1991-12-23",0.9273,0.9273,0.9273,0.9273,700.0],["1991-12-24",0.9273,0.9273,0.9273,0.9273,3400.0],["1991-12-26",0.9273,0.9273,0.9273,0.9273,0.0],["1991-12-27",0.8785,0.9273,0.8785,0.8907,10200.0],["1991-12-30",0.8785,0.8785,0.8785,0.8785,100.0],["1991-12-31",0.9517,0.9517,0.9517,0.9517,300.0],["1992-01-02",0.9517,0.9517,0.9517,0.9517,0.0],["1992-01-03",0.8785,0.8785,0.8785,0.8785,100.0],["1992-01-06",0.9517,0.9517,0.9517,0.9517,300.0],["1992-01-07",0.8785,0.8785,0.8785,0.8785,400.0],["1992-01-08",0.8785,0.8785,0.8785,0.8785,0.0],["1992-01-09",0.9517,0.9517,0.8785,0.8785,200.0],["1992-01-10",0.8785,0.8785,0.8785,0.8785,100.0],["1992-01-13",0.8785,0.8785,0.8785,0.8785,100.0],["1992-01-14",0.9273,0.9273,0.9273,0.9273,100.0],["1992-01-15",0.8785,0.8785,0.8785,0.8785,300.0],["1992-01-16",0.8785,0.8785,0.8785,0.8785,0.0],["1992-01-17",0.8785,0.8785,0.8785,0.8785,0.0],["1992-01-20",0.8785,0.9517,0.8785,0.8907,10900.0],["1992-01-21",0.8785,0.9517,0.8785,0.9029,38200.0],["1992-01-22",0.8785,0.9517,0.8785,0.9517,1100.0],["1992-01-23",0.9517,0.9517,0.9517,0.9517,1200.0],["1992-01-24",0.9029,0.9517,0.9029,0.9517,1500.0],["1992-01-27",0.9788,0.9788,0.9788,0.9788,1200.0],["1992-01-28",0.9788,0.9788,0.9286,0.9286,5500.0],["1992-01-29",0.9412,1.0039,0.9286,1.0039,15800.0],["1992-01-30",1.0039,1.0039,0.9286,0.9412,3600.0],["1992-01-31",0.9286,1.0039,0.9286,0.9788,3100.0],["1992-02-03",0.9914,0.9914,0.9914,0.9914,600.0],["1992-02-04",0.9914,0.9914,0.9914,0.9914,0.0],["1992-02-05",0.9286,1.0039,0.9286,1.0039,2600.0],["1992-02-06",1.0039,1.0039,0.9286,0.9286,1700.0],["1992-02-07",0.9286,0.9286,0.9286,0.9286,0.0],["1992-02-10",1.0039,1.0039,0.9537,1.0039,2000.0],["1992-02-11",1.0039,1.0039,0.9286,0.9286,900.0],["1992-02-12",0.9537,0.9537,0.9286,0.9286,400.0],["1992-02-13",0.9537,0.9663,0.9286,0.9286,18400.0],["1992-02-14",0.9788,1.0039,0.9286,0.9286,4300.0],["1992-02-18",1.0039,1.0039,0.9286,0.9286,2000.0],["1992-02-19",1.0039,1.0039,0.9286,0.9537,2100.0],["1992-02-20",1.0039,1.0039,0.9286,0.9286,4800.0],["1992-02-21",0.9663,1.0039,0.9663,1.0039,300.0],["1992-02-24",1.0039,1.0039,0.9537,0.9537,1400.0],["1992-02-25",0.9537,1.0039,0.9286,0.9286,6400.0],["1992-02-26",0.9286,0.9286,0.9286,0.9286,100.0],["1992-02-27",1.0039,1.0039,1.0039,1.0039,100.0],["1992-02-28",0.9914,0.9914,0.9537,0.9537,2000.0],["1992-03-02",1.0039,1.0039,0.9286,0.9286,7900.0],["1992-03-03",1.0039,1.0039,1.0039,1.0039,100.0],["1992-03-04",1.0039,1.0039,1.0039,1.0039,1900.0],["1992-03-05",1.0039,1.0039,1.0039,1.0039,100.0],["1992-03-06",1.0039,1.0039,0.9286,0.9537,4600.0],["1992-03-09",0.9286,1.0039,0.9286,1.0039,900.0],["1992-03-10",1.0039,1.0039,1.0039,1.0039,900.0],["1992-03-11",0.9537,1.0039,0.9537,1.0039,2900.0],["1992-03-12",0.9537,0.9788,0.9537,0.9788,300.0],["1992-03-13",0.9788,0.9788,0.9788,0.9788,0.0],["1992-03-16",0.9788,0.9788,0.9537,0.9537,500.0],["1992-03-17",1.0039,1.0039,0.9537,0.9788,3200.0],["1992-03-18",1.0039,1.0039,0.9537,0.9537,900.0],["1992-03-19",1.0039,1.0039,0.9537,0.9537,11700.0],["1992-03-20",0.9537,0.9788,0.9537,0.9788,1700.0],["1992-03-23",0.9537,1.0039,0.9537,1.0039,2100.0],["1992-03-24",0.9537,1.0039,0.9537,0.9537,6400.0],["1992-03-25",0.9537,1.0039,0.9537,0.9537,3900.0],["1992-03-26",0.9537,1.0039,0.9537,0.9537,2400.0],["1992-03-27",1.0039,1.0039,1.0039,1.0039,200.0],["1992-03-30",1.0039,1.0039,1.0039,1.0039,0.0],["1992-03-31",0.9537,1.0039,0.9537,0.9914,24800.0],["1992-04-01",0.9914,0.9914,0.9914,0.9914,0.0],["1992-04-02",0.9914,0.9914,0.9914,0.9914,0.0],["1992-04-03",0.9537,0.9537,0.9537,0.9537,500.0],["1992-04-06",1.029,1.029,1.029,1.029,800.0],["1992-04-07",0.9788,1.0039,0.9788,1.0039,900.0],["1992-04-08",1.029,1.029,0.9537,0.9537,400.0],["1992-04-09",0.9537,0.9537,0.9537,0.9537,0.0],["1992-04-10",0.9537,0.9537,0.9537,0.9537,0.0],["1992-04-13",1.029,1.029,1.029,1.029,500.0],["1992-04-14",0.9537,0.9537,0.9537,0.9537,100.0],["1992-04-15",1.029,1.029,1.029,1.029,200.0],["1992-04-16",1.029,1.029,1.029,1.029,0.0],["1992-04-20",0.9537,0.9537,0.9537,0.9537,100.0],["1992-04-21",0.9537,0.9537,0.9537,0.9537,100.0],["1992-04-22",1.029,1.029,1.029,1.029,200.0],["1992-04-23",1.029,1.029,1.029,1.029,600.0],["1992-04-24",0.9795,1.0569,0.9795,1.0569,700.0],["1992-04-27",1.0569,1.0569,1.0569,1.0569,0.0],["1992-04-28",1.0569,1.0569,0.9924,0.9924,600.0],["1992-04-29",0.9924,0.9924,0.9924,0.9924,0.0],["1992-04-30",0.9924,0.9924,0.9924,0.9924,0.0],["1992-05-01",0.9795,0.9795,0.9795,0.9795,800.0],["1992-05-04",0.9795,0.9795,0.9795,0.9795,0.0],["1992-05-05",0.9795,1.0053,0.9795,1.0053,1100.0],["1992-05-06",1.0053,1.0053,1.0053,1.0053,0.0],["1992-05-07",1.0569,1.0569,1.0569,1.0569,100.0],["1992-05-08",1.0569,1.0569,1.0569,1.0569,0.0],["1992-05-11",0.9795,0.9795,0.9795,0.9795,100.0],["1992-05-12",1.0569,1.0569,0.9795,0.9795,500.0],["1992-05-13",1.0053,1.0053,1.0053,1.0053,700.0],["1992-05-14",1.0182,1.0569,1.0053,1.0053,5600.0],["1992-05-15",1.0053,1.0053,1.0053,1.0053,500.0],["1992-05-18",1.0053,1.0569,1.0053,1.0053,4500.0],["1992-05-19",1.0311,1.0569,1.0311,1.0569,300.0],["1992-05-20",1.0569,1.0569,1.0569,1.0569,100.0],["1992-05-21",1.0569,1.0569,1.0569,1.0569,200.0],["1992-05-22",1.0053,1.0053,1.0053,1.0053,500.0],["1992-05-26",1.0053,1.0569,1.0053,1.0053,4100.0],["1992-05-27",1.0182,1.0182,1.0053,1.0053,200.0],["1992-05-28",1.0569,1.0569,1.0569,1.0569,200.0],["1992-05-29",1.0311,1.0569,1.0053,1.0053,1600.0],["1992-06-01",1.0569,1.0569,0.9795,1.0311,8000.0],["1992-06-02",1.0569,1.0569,0.9795,0.9795,1000.0],["1992-06-03",1.0311,1.0311,1.0311,1.0311,200.0],["1992-06-04",1.0569,1.0569,0.9795,0.9795,400.0],["1992-06-05",0.9795,1.0311,0.9795,1.0311,700.0],["1992-06-08",1.0569,1.0569,0.9795,0.9795,400.0],["1992-06-09",0.9795,0.9795,0.9795,0.9795,700.0],["1992-06-10",1.0569,1.0569,1.0569,1.0569,1700.0],["1992-06-11",0.9795,1.0569,0.9795,1.0569,1100.0],["1992-06-12",1.0569,1.0569,1.0311,1.0311,600.0],["1992-06-15",1.0569,1.0569,1.0569,1.0569,200.0],["1992-06-16",0.9795,0.9795,0.9795,0.9795,500.0],["1992-06-17",0.9795,0.9795,0.9795,0.9795,0.0],["1992-06-18",0.9795,0.9795,0.9795,0.9795,0.0],["1992-06-19",0.9795,0.9795,0.9795,0.9795,0.0],["1992-06-22",0.9795,0.9795,0.9795,0.9795,200.0],["1992-06-23",0.9795,1.0053,0.9795,0.9795,900.0],["1992-06-24",1.0311,1.0311,1.0311,1.0311,300.0],["1992-06-25",1.0053,1.0569,0.9795,1.0311,11500.0],["1992-06-26",0.9538,0.9538,0.9538,0.9538,200.0],["1992-06-29",1.0569,1.0569,0.9538,0.9795,2200.0],["1992-06-30",1.0311,1.0311,0.9538,1.0311,5300.0],["1992-07-01",0.9538,1.0311,0.9538,1.0311,1400.0],["1992-07-02",1.0311,1.0311,1.0311,1.0311,500.0],["1992-07-06",1.0311,1.044,0.9538,1.044,1300.0],["1992-07-07",0.9538,0.9538,0.9538,0.9538,800.0],["1992-07-08",1.0311,1.0311,0.9538,0.9795,6300.0],["1992-07-09",1.0569,1.0569,1.0569,1.0569,500.0],["1992-07-10",0.9538,1.0569,0.9538,1.0569,800.0],["1992-07-13",1.044,1.0569,1.0311,1.0311,900.0],["1992-07-14",1.0569,1.0569,0.9795,0.9795,200.0],["1992-07-15",0.9795,0.9795,0.9795,0.9795,0.0],["1992-07-16",1.0569,1.0569,0.9538,1.0569,2000.0],["1992-07-17",1.0569,1.0569,1.0311,1.0311,1000.0],["1992-07-20",1.0311,1.0311,1.0311,1.0311,0.0],["1992-07-21",1.0569,1.0569,0.9538,1.0053,2400.0],["1992-07-22",1.0053,1.0053,1.0053,1.0053,0.0],["1992-07-23",1.0311,1.0569,0.9538,1.0311,13700.0],["1992-07-24",1.0569,1.0569,0.9795,1.0569,4300.0],["1992-07-27",1.006,1.0855,1.006,1.0855,14200.0],["1992-07-28",0.9796,0.9796,0.9796,0.9796,300.0],["1992-07-29",1.059,1.059,0.9796,1.0325,3900.0],["1992-07-30",1.059,1.059,1.006,1.0325,7000.0],["1992-07-31",1.0325,1.0325,1.0325,1.0325,0.0],["1992-08-03",1.059,1.0855,1.059,1.0722,3500.0],["1992-08-04",1.0855,1.0855,1.0722,1.0855,2400.0],["1992-08-05",1.059,1.0987,1.059,1.0987,4200.0],["1992-08-06",1.0855,1.0855,1.059,1.0722,7500.0],["1992-08-07",1.0855,1.0987,1.0722,1.0855,4600.0],["1992-08-10",1.0987,1.0987,1.0855,1.0987,3300.0],["1992-08-11",1.0987,1.0987,1.0987,1.0987,1800.0],["1992-08-12",1.0987,1.0987,1.0987,1.0987,1300.0],["1992-08-13",1.1119,1.1119,1.1119,1.1119,200.0],["1992-08-14",1.1252,1.1252,1.1119,1.1119,2500.0],["1992-08-17",1.1119,1.1252,1.1119,1.1252,3700.0],["1992-08-18",1.1517,1.1649,1.1517,1.1649,2800.0],["1992-08-19",1.1781,1.1914,1.1781,1.1914,2700.0],["1992-08-20",1.2046,1.2178,1.2046,1.2178,3700.0],["1992-08-21",1.2311,1.2443,1.2311,1.2443,6300.0],["1992-08-24",1.2443,1.2576,1.2311,1.2311,5400.0],["1992-08-25",1.2178,1.2178,1.1914,1.1914,3700.0],["1992-08-26",1.2046,1.2046,1.1914,1.1914,1600.0],["1992-08-27",1.1781,1.1914,1.1781,1.1914,2000.0],["1992-08-28",1.1914,1.2046,1.1781,1.1914,3400.0],["1992-08-31",1.2046,1.2178,1.2046,1.2178,1000.0],["1992-09-01",1.2046,1.2311,1.2046,1.2178,4300.0],["1992-09-02",1.2311,1.2311,1.2311,1.2311,100.0],["1992-09-03",1.2443,1.2576,1.2443,1.2576,1600.0],["1992-09-04",1.2576,1.2576,1.2576,1.2576,1100.0],["1992-09-08",1.2576,1.2708,1.2576,1.2708,1200.0],["1992-09-09",1.284,1.284,1.2576,1.2576,2100.0],["1992-09-10",1.2576,1.2708,1.2576,1.2708,2300.0],["1992-09-11",1.284,1.284,1.2708,1.2708,4000.0],["1992-09-14",1.2708,1.2708,1.2708,1.2708,1000.0],["1992-09-15",1.284,1.284,1.2708,1.2708,2900.0],["1992-09-16",1.284,1.284,1.2708,1.2708,2400.0],["1992-09-17",1.2708,1.2708,1.2708,1.2708,3100.0],["1992-09-18",1.2576,1.2576,1.2443,1.2443,3300.0],["1992-09-21",1.2443,1.2443,1.2311,1.2311,4000.0],["1992-09-22",1.2178,1.2178,1.2046,1.2046,3300.0],["1992-09-23",1.1914,1.1914,1.1914,1.1914,700.0],["1992-09-24",1.2046,1.2046,1.2046,1.2046,400.0],["1992-09-25",1.2178,1.2178,1.2046,1.2178,1500.0],["1992-09-28",1.2311,1.2311,1.2311,1.2311,100.0],["1992-09-29",1.2178,1.2178,1.2178,1.2178,1500.0],["1992-09-30",1.2178,1.2311,1.2178,1.2311,1300.0],["1992-10-01",1.2178,1.2178,1.2178,1.2178,200.0],["1992-10-02",1.2311,1.2311,1.2311,1.2311,400.0],["1992-10-05",1.2576,1.2708,1.2576,1.2576,3500.0],["1992-10-06",1.2443,1.2708,1.2443,1.2443,1800.0],["1992-10-07",1.2576,1.2576,1.2576,1.2576,500.0],["1992-10-08",1.2708,1.2708,1.2443,1.2443,2300.0],["1992-10-09",1.2443,1.2443,1.2178,1.2178,1700.0],["1992-10-12",1.2178,1.2178,1.2046,1.2046,1500.0],["1992-10-13",1.2046,1.2178,1.2046,1.2178,1400.0],["1992-10-14",1.2046,1.2046,1.2046,1.2046,100.0],["1992-10-15",1.2046,1.2046,1.2046,1.2046,200.0],["1992-10-16",1.2178,1.2178,1.2046,1.2178,1300.0],["1992-10-19",1.2178,1.2178,1.2178,1.2178,100.0],["1992-10-20",1.2311,1.2311,1.2311,1.2311,200.0],["1992-10-21",1.2178,1.2443,1.2178,1.2443,4200.0],["1992-10-22",1.2576,1.2576,1.2576,1.2576,200.0],["1992-10-23",1.2708,1.284,1.2708,1.284,3500.0],["1992-10-26",1.2727,1.2862,1.2727,1.2862,300.0],["1992-10-27",1.2727,1.2727,1.2727,1.2727,100.0],["1992-10-28",1.2456,1.2591,1.2456,1.2591,1500.0],["1992-10-29",1.2456,1.2456,1.2456,1.2456,100.0],["1992-10-30",1.2591,1.2727,1.2591,1.2727,2100.0],["1992-11-02",1.2862,1.2862,1.2862,1.2862,500.0],["1992-11-03",1.2862,1.2862,1.2862,1.2862,0.0],["1992-11-04",1.2862,1.2862,1.2727,1.2727,1500.0],["1992-11-05",1.2862,1.2862,1.2862,1.2862,700.0],["1992-11-06",1.2997,1.3133,1.2997,1.3133,1200.0],["1992-11-09",1.3268,1.3268,1.3268,1.3268,100.0],["1992-11-10",1.3268,1.3268,1.3133,1.3268,2500.0],["1992-11-11",1.3133,1.3133,1.3133,1.3133,500.0],["1992-11-12",1.2997,1.3268,1.2997,1.3133,1100.0],["1992-11-13",1.3133,1.3133,1.3133,1.3133,100.0],["1992-11-16",1.3133,1.3133,1.3133,1.3133,3200.0],["1992-11-17",1.3133,1.3268,1.3133,1.3268,1000.0],["1992-11-18",1.3268,1.3268,1.3268,1.3268,4200.0],["1992-11-19",1.3268,1.3268,1.3268,1.3268,1200.0],["1992-11-20",1.3268,1.3268,1.3133,1.3133,600.0],["1992-11-23",1.3268,1.3268,1.3133,1.3133,1000.0],["1992-11-24",1.2862,1.2997,1.2727,1.2997,3900.0],["1992-11-25",1.2997,1.2997,1.2997,1.2997,500.0],["1992-11-27",1.3133,1.3133,1.2997,1.2997,1300.0],["1992-11-30",1.3268,1.3268,1.3133,1.3133,700.0],["1992-12-01",1.3133,1.3133,1.3133,1.3133,0.0],["1992-12-02",1.3133,1.3133,1.3133,1.3133,400.0],["1992-12-03",1.3133,1.3133,1.3133,1.3133,0.0],["1992-12-04",1.3268,1.3268,1.3268,1.3268,5100.0],["1992-12-07",1.3133,1.3133,1.3133,1.3133,200.0],["1992-12-08",1.3133,1.3539,1.3133,1.3539,2200.0],["1992-12-09",1.3268,1.3268,1.3268,1.3268,4000.0],["1992-12-10",1.3268,1.3268,1.3133,1.3133,2500.0],["1992-12-11",1.3268,1.3404,1.3268,1.3404,1500.0],["1992-12-14",1.3404,1.3404,1.3404,1.3404,700.0],["1992-12-15",1.3404,1.3404,1.3404,1.3404,0.0],["1992-12-16",1.3404,1.3404,1.3268,1.3268,1400.0],["1992-12-17",1.3404,1.3404,1.3404,1.3404,6100.0],["1992-12-18",1.3133,1.3133,1.3133,1.3133,1000.0],["1992-12-21",1.2997,1.2997,1.2997,1.2997,4500.0],["1992-12-22",1.3133,1.3133,1.3133,1.3133,300.0],["1992-12-23",1.2997,1.2997,1.2997,1.2997,400.0],["1992-12-24",1.3133,1.3133,1.3133,1.3133,300.0],["1992-12-28",1.3133,1.3133,1.3133,1.3133,0.0],["1992-12-29",1.3133,1.3133,1.3133,1.3133,600.0],["1992-12-30",1.3133,1.3133,1.3133,1.3133,1300.0],["1992-12-31",1.3133,1.3133,1.3133,1.3133,100.0],["1993-01-04",1.3133,1.3133,1.3133,1.3133,400.0],["1993-01-05",1.3133,1.3133,1.2997,1.2997,1200.0],["1993-01-06",1.2997,1.2997,1.2997,1.2997,600.0],["1993-01-07",1.3133,1.3133,1.2997,1.2997,1300.0],["1993-01-08",1.2997,1.2997,1.2997,1.2997,2400.0],["1993-01-11",1.3133,1.3268,1.3133,1.3268,2400.0],["1993-01-12",1.3268,1.3268,1.3133,1.3133,1000.0],["1993-01-13",1.3133,1.3268,1.3133,1.3133,2100.0],["1993-01-14",1.3268,1.3268,1.3268,1.3268,2600.0],["1993-01-15",1.3133,1.3268,1.2997,1.3133,3100.0],["1993-01-18",1.2997,1.3268,1.2997,1.3268,1900.0],["1993-01-19",1.3133,1.3268,1.3133,1.3268,400.0],["1993-01-20",1.3133,1.3268,1.3133,1.3268,3900.0],["1993-01-21",1.3268,1.3268,1.3268,1.3268,400.0],["1993-01-22",1.3268,1.3268,1.3268,1.3268,1200.0],["1993-01-25",1.329,1.3567,1.329,1.3567,1900.0],["1993-01-26",1.3429,1.3429,1.3429,1.3429,500.0],["1993-01-27",1.3429,1.3429,1.329,1.329,600.0],["1993-01-28",1.329,1.329,1.329,1.329,300.0],["1993-01-29",1.329,1.329,1.3152,1.3152,1100.0],["1993-02-01",1.3152,1.3152,1.3152,1.3152,0.0],["1993-02-02",1.3013,1.3013,1.3013,1.3013,300.0],["1993-02-03",1.3152,1.329,1.3152,1.329,2100.0],["1993-02-04",1.329,1.329,1.3152,1.329,1500.0],["1993-02-05",1.3152,1.3152,1.3152,1.3152,200.0],["1993-02-08",1.3013,1.329,1.3013,1.329,1400.0],["1993-02-09",1.329,1.329,1.3152,1.3152,300.0],["1993-02-10",1.329,1.329,1.329,1.329,1800.0],["1993-02-11",1.329,1.329,1.329,1.329,2000.0],["1993-02-12",1.329,1.329,1.329,1.329,400.0],["1993-02-16",1.329,1.329,1.329,1.329,1500.0],["1993-02-17",1.3152,1.329,1.3152,1.329,4500.0],["1993-02-18",1.329,1.329,1.329,1.329,1500.0],["1993-02-19",1.3152,1.329,1.3152,1.329,2000.0],["1993-02-22",1.329,1.329,1.3152,1.3152,8800.0],["1993-02-23",1.3152,1.329,1.3152,1.329,2800.0],["1993-02-24",1.3152,1.329,1.3152,1.329,2100.0],["1993-02-25",1.329,1.329,1.329,1.329,3800.0],["1993-02-26",1.329,1.329,1.329,1.329,0.0],["1993-03-01",1.329,1.329,1.329,1.329,2200.0],["1993-03-02",1.3152,1.3152,1.3013,1.3013,2800.0],["1993-03-03",1.3152,1.329,1.3152,1.329,800.0],["1993-03-04",1.329,1.329,1.329,1.329,1100.0],["1993-03-05",1.3152,1.3152,1.3152,1.3152,1000.0],["1993-03-08",1.3152,1.329,1.3152,1.329,1700.0],["1993-03-09",1.329,1.3567,1.3152,1.3567,3600.0],["1993-03-10",1.3844,1.3844,1.3844,1.3844,1000.0],["1993-03-11",1.3982,1.4675,1.3982,1.4675,2300.0],["1993-03-12",1.4675,1.4675,1.4675,1.4675,100.0],["1993-03-15",1.4813,1.4952,1.4813,1.4952,2700.0],["1993-03-16",1.5228,1.5367,1.5228,1.5367,4800.0],["1993-03-17",1.5505,1.5505,1.5505,1.5505,4300.0],["1993-03-18",1.5505,1.5505,1.4952,1.4952,2000.0],["1993-03-19",1.4952,1.509,1.4952,1.509,2800.0],["1993-03-22",1.509,1.509,1.509,1.509,0.0],["1993-03-23",1.4952,1.509,1.4952,1.4952,700.0],["1993-03-24",1.4952,1.4952,1.4952,1.4952,0.0],["1993-03-25",1.4813,1.4813,1.4813,1.4813,900.0],["1993-03-26",1.4952,1.4952,1.4813,1.4813,800.0],["1993-03-29",1.5367,1.5505,1.5228,1.5228,5100.0],["1993-03-30",1.5367,1.5505,1.5367,1.5367,3200.0],["1993-03-31",1.5367,1.5367,1.5367,1.5367,0.0],["1993-04-01",1.5505,1.6059,1.5505,1.5921,5500.0],["1993-04-02",1.6198,1.6336,1.6059,1.6336,2200.0],["1993-04-05",1.6198,1.6198,1.6059,1.6059,3800.0],["1993-04-06",1.6059,1.6474,1.6059,1.6198,9200.0],["1993-04-07",1.6198,1.6474,1.6059,1.6336,4300.0],["1993-04-08",1.6613,1.6613,1.6059,1.6059,2400.0],["1993-04-12",1.5921,1.5921,1.5505,1.5505,2200.0],["1993-04-13",1.5644,1.5782,1.5644,1.5644,2000.0],["1993-04-14",1.5505,1.5505,1.5228,1.5367,3400.0],["1993-04-15",1.5367,1.5782,1.5367,1.5782,1400.0],["1993-04-16",1.5505,1.5505,1.5505,1.5505,1400.0],["1993-04-19",1.5367,1.5367,1.5367,1.5367,1300.0],["1993-04-20",1.5367,1.5367,1.509,1.509,1000.0],["1993-04-21",1.4952,1.4952,1.4813,1.4813,400.0],["1993-04-22",1.4813,1.4813,1.4536,1.4813,3200.0],["1993-04-23",1.4952,1.5228,1.4675,1.5228,3800.0],["1993-04-26",1.4827,1.5251,1.4827,1.5251,2600.0],["1993-04-27",1.5392,1.5816,1.5392,1.5816,2000.0],["1993-04-28",1.5816,1.5816,1.5675,1.5675,500.0],["1993-04-29",1.5675,1.5675,1.5675,1.5675,0.0],["1993-04-30",1.5957,1.6098,1.5816,1.5957,3800.0],["1993-05-03",1.6098,1.6098,1.5957,1.5957,600.0],["1993-05-04",1.5816,1.5816,1.5816,1.5816,1000.0],["1993-05-05",1.5816,1.6098,1.5816,1.5816,2000.0],["1993-05-06",1.5957,1.624,1.5816,1.624,3500.0],["1993-05-07",1.5957,1.624,1.5675,1.6098,7200.0],["1993-05-10",1.6098,1.6098,1.6098,1.6098,1000.0],["1993-05-11",1.5957,1.5957,1.5816,1.5816,1000.0],["1993-05-12",1.5957,1.5957,1.5816,1.5816,1000.0],["1993-05-13",1.5957,1.5957,1.5816,1.5816,2800.0],["1993-05-14",1.5675,1.624,1.5675,1.624,1500.0],["1993-05-17",1.6098,1.6098,1.5816,1.5816,2100.0],["1993-05-18",1.5957,1.5957,1.5816,1.5816,1600.0],["1993-05-19",1.5957,1.624,1.5957,1.6098,5500.0],["1993-05-20",1.5251,1.5392,1.5251,1.5251,237400.0],["1993-05-21",1.5251,1.5251,1.4827,1.511,116900.0],["1993-05-24",1.4969,1.5251,1.4969,1.511,18300.0],["1993-05-25",1.5251,1.5251,1.511,1.511,9900.0],["1993-05-26",1.5251,1.5251,1.511,1.511,31900.0],["1993-05-27",1.511,1.5251,1.511,1.5251,11700.0],["1993-05-28",1.511,1.5251,1.511,1.5251,3500.0],["1993-06-01",1.5251,1.5251,1.511,1.5251,6300.0],["1993-06-02",1.5251,1.5251,1.511,1.511,25200.0],["1993-06-03",1.5251,1.5251,1.511,1.5251,7100.0],["1993-06-04",1.5251,1.5251,1.511,1.5251,4000.0],["1993-06-07",1.5251,1.5251,1.5251,1.5251,3500.0],["1993-06-08",1.5251,1.5251,1.511,1.5251,12900.0],["1993-06-09",1.5251,1.5251,1.4969,1.4969,2200.0],["1993-06-10",1.5251,1.5392,1.5251,1.5251,10000.0],["1993-06-11",1.5251,1.5392,1.5251,1.5392,4700.0],["1993-06-14",1.5533,1.5533,1.5251,1.5533,8600.0],["1993-06-15",1.5533,1.5533,1.5392,1.5533,3000.0],["1993-06-16",1.5392,1.5392,1.5251,1.5251,6200.0],["1993-06-17",1.5392,1.5533,1.511,1.5392,7300.0],["1993-06-18",1.5392,1.5392,1.5251,1.5392,4900.0],["1993-06-21",1.5251,1.5392,1.5251,1.5251,5900.0],["1993-06-22",1.5251,1.5251,1.5251,1.5251,6900.0],["1993-06-23",1.5392,1.5392,1.5251,1.5392,1200.0],["1993-06-24",1.5392,1.5392,1.5392,1.5392,1800.0],["1993-06-25",1.5392,1.5533,1.5392,1.5392,4400.0],["1993-06-28",1.5392,1.5392,1.5251,1.5392,4100.0],["1993-06-29",1.5251,1.5251,1.5251,1.5251,1100.0],["1993-06-30",1.5392,1.5392,1.5251,1.5251,1200.0],["1993-07-01",1.5392,1.5392,1.5251,1.5251,2500.0],["1993-07-02",1.5392,1.5392,1.5251,1.5251,3900.0],["1993-07-06",1.5392,1.5392,1.5251,1.5251,2500.0],["1993-07-07",1.5392,1.5392,1.5251,1.5251,9300.0],["1993-07-08",1.5251,1.5251,1.511,1.5251,24300.0],["1993-07-09",1.5392,1.5392,1.5251,1.5251,1800.0],["1993-07-12",1.5392,1.5392,1.5251,1.5392,5700.0],["1993-07-13",1.5392,1.5392,1.5251,1.5392,19000.0],["1993-07-14",1.5392,1.5816,1.5392,1.5816,17300.0],["1993-07-15",1.5675,1.624,1.5392,1.624,15600.0],["1993-07-16",1.6098,1.6098,1.5816,1.5957,13100.0],["1993-07-19",1.5957,1.5957,1.5675,1.5816,4500.0],["1993-07-20",1.5816,1.5816,1.5675,1.5675,5400.0],["1993-07-21",1.5675,1.5675,1.5392,1.5392,4300.0],["1993-07-22",1.5392,1.5392,1.5251,1.5392,12100.0],["1993-07-23",1.5533,1.5533,1.511,1.5392,7800.0],["1993-07-26",1.5427,1.5571,1.5427,1.5427,5900.0],["1993-07-27",1.5427,1.5571,1.5427,1.5571,6700.0],["1993-07-28",1.5571,1.5571,1.5427,1.5571,5200.0],["1993-07-29",1.5571,1.5571,1.5427,1.5571,3600.0],["1993-07-30",1.5571,1.5571,1.5571,1.5571,11000.0],["1993-08-02",1.5571,1.5571,1.5427,1.5571,3400.0],["1993-08-03",1.5571,1.5859,1.5427,1.5571,18500.0],["1993-08-04",1.5571,1.5715,1.5571,1.5715,6400.0],["1993-08-05",1.5571,1.5571,1.5571,1.5571,3800.0],["1993-08-06",1.5571,1.5571,1.5427,1.5571,8600.0],["1993-08-09",1.5571,1.5571,1.5427,1.5427,1800.0],["1993-08-10",1.5571,1.5571,1.5283,1.5427,6200.0],["1993-08-11",1.5427,1.5571,1.5427,1.5571,3400.0],["1993-08-12",1.5715,1.5715,1.5427,1.5571,5600.0],["1993-08-13",1.5571,1.5571,1.5427,1.5571,800.0],["1993-08-16",1.5571,1.5571,1.5283,1.5571,3300.0],["1993-08-17",1.5571,1.5715,1.5427,1.5571,5100.0],["1993-08-18",1.5427,1.5571,1.5427,1.5427,4300.0],["1993-08-19",1.5427,1.6004,1.5427,1.5859,3800.0],["1993-08-20",1.5571,1.5715,1.5571,1.5571,7100.0],["1993-08-23",1.5715,1.5715,1.5427,1.5427,5300.0],["1993-08-24",1.5571,1.5715,1.5139,1.5283,8000.0],["1993-08-25",1.5715,1.5715,1.5715,1.5715,12100.0],["1993-08-26",1.5715,1.6148,1.5715,1.6148,9200.0],["1993-08-27",1.6292,1.6292,1.5859,1.6148,6400.0],["1993-08-30",1.6292,1.6292,1.6148,1.6292,17000.0],["1993-08-31",1.6148,1.6292,1.6148,1.6292,14000.0],["1993-09-01",1.6292,1.6436,1.6148,1.6436,27400.0],["1993-09-02",1.6292,1.6436,1.6292,1.6292,6100.0],["1993-09-03",1.6436,1.658,1.6292,1.6292,14900.0],["1993-09-07",1.6292,1.6292,1.6148,1.6148,12500.0],["1993-09-08",1.6004,1.6292,1.6004,1.6292,23200.0],["1993-09-09",1.6292,1.6292,1.6004,1.6292,16400.0],["1993-09-10",1.6292,1.6292,1.6148,1.6292,13500.0],["1993-09-13",1.6292,1.6292,1.6148,1.6292,16200.0],["1993-09-14",1.6292,1.6292,1.6148,1.6292,36900.0],["1993-09-15",1.6004,1.6148,1.5859,1.6004,18000.0],["1993-09-16",1.6148,1.6292,1.5859,1.6148,15800.0],["1993-09-17",1.6148,1.6148,1.5859,1.6148,14700.0],["1993-09-20",1.6292,1.6292,1.5715,1.5859,12900.0],["1993-09-21",1.5859,1.5859,1.5715,1.5859,12900.0],["1993-09-22",1.5859,1.5859,1.5715,1.5715,7200.0],["1993-09-23",1.5859,1.6004,1.5859,1.6004,7600.0],["1993-09-24",1.6148,1.6148,1.5859,1.5859,8100.0],["1993-09-27",1.6004,1.6004,1.5715,1.5859,7600.0],["1993-09-28",1.6004,1.6004,1.5859,1.6004,3000.0],["1993-09-29",1.6004,1.6004,1.5859,1.5859,4800.0],["1993-09-30",1.6004,1.6148,1.6004,1.6148,13500.0],["1993-10-01",1.6148,1.6148,1.6004,1.6004,5100.0],["1993-10-04",1.6186,1.6333,1.6186,1.6333,5200.0],["1993-10-05",1.6333,1.648,1.6333,1.648,2000.0],["1993-10-06",1.648,1.648,1.648,1.648,12900.0],["1993-10-07",1.6627,1.7069,1.6627,1.7069,11100.0],["1993-10-08",1.6922,1.6922,1.6775,1.6775,4500.0],["1993-10-11",1.6627,1.6922,1.6627,1.6922,2300.0],["1993-10-12",1.6922,1.6922,1.6922,1.6922,2300.0],["1993-10-13",1.6922,1.7069,1.6775,1.6775,18000.0],["1993-10-14",1.6922,1.6922,1.6775,1.6922,4000.0],["1993-10-15",1.6922,1.6922,1.6775,1.6922,6000.0],["1993-10-18",1.6922,1.6922,1.6775,1.6922,4400.0],["1993-10-19",1.6922,1.7069,1.6922,1.7069,14000.0],["1993-10-20",1.6775,1.6922,1.6627,1.6775,407600.0],["1993-10-21",1.6922,1.6922,1.6775,1.6922,50100.0],["1993-10-22",1.6922,1.7216,1.6775,1.7069,82700.0],["1993-10-25",1.7069,1.7069,1.6775,1.6922,30700.0],["1993-10-26",1.6922,1.7069,1.6775,1.6922,22600.0],["1993-10-27",1.6922,1.6922,1.6775,1.6922,20000.0],["1993-10-28",1.6775,1.7069,1.6775,1.6922,62200.0],["1993-10-29",1.6922,1.7069,1.6775,1.6922,18900.0],["1993-11-01",1.6922,1.7069,1.6775,1.6922,18100.0],["1993-11-02",1.7069,1.7069,1.6775,1.6775,77500.0],["1993-11-03",1.6922,1.6922,1.6775,1.6775,16400.0],["1993-11-04",1.6922,1.7069,1.6775,1.6922,16500.0],["1993-11-05",1.6922,1.7069,1.6775,1.6922,15300.0],["1993-11-08",1.6922,1.7069,1.6922,1.7069,19800.0],["1993-11-09",1.7069,1.7069,1.6922,1.6922,46200.0],["1993-11-10",1.6922,1.6922,1.6627,1.6627,18100.0],["1993-11-11",1.6775,1.6922,1.6775,1.6922,14000.0],["1993-11-12",1.6922,1.6922,1.6775,1.6922,4100.0],["1993-11-15",1.6922,1.6922,1.6775,1.6922,5800.0],["1993-11-16",1.6922,1.6922,1.6627,1.6775,20500.0],["1993-11-17",1.6922,1.6922,1.6627,1.6775,18000.0],["1993-11-18",1.6775,1.6775,1.648,1.6627,24100.0],["1993-11-19",1.6627,1.6627,1.6333,1.648,23200.0],["1993-11-22",1.6627,1.6627,1.6186,1.6186,10100.0],["1993-11-23",1.6333,1.6333,1.6039,1.6186,7600.0],["1993-11-24",1.6186,1.6186,1.5745,1.5892,14400.0],["1993-11-26",1.5745,1.5892,1.545,1.5892,14100.0],["1993-11-29",1.5745,1.5745,1.545,1.5597,7300.0],["1993-11-30",1.5597,1.5597,1.5303,1.5597,39700.0],["1993-12-01",1.5745,1.5745,1.545,1.5597,18500.0],["1993-12-02",1.5597,1.5892,1.545,1.5892,24500.0],["1993-12-03",1.6039,1.6186,1.5892,1.6186,8800.0],["1993-12-06",1.6333,1.6333,1.6186,1.6186,9500.0],["1993-12-07",1.6186,1.6333,1.5892,1.6333,10000.0],["1993-12-08",1.648,1.648,1.6186,1.6333,11900.0],["1993-12-09",1.648,1.6627,1.6333,1.6333,15200.0],["1993-12-10",1.6333,1.6333,1.6039,1.6039,11600.0],["1993-12-13",1.6186,1.6333,1.6039,1.6333,27900.0],["1993-12-14",1.6186,1.648,1.6186,1.6186,12600.0],["1993-12-15",1.6333,1.6333,1.6039,1.6186,42600.0],["1993-12-16",1.6333,1.6333,1.6039,1.6186,12300.0],["1993-12-17",1.6333,1.6333,1.6039,1.6039,14700.0],["1993-12-20",1.6039,1.6039,1.5745,1.5892,10600.0],["1993-12-21",1.5892,1.5892,1.5597,1.5597,12500.0],["1993-12-22",1.5745,1.5892,1.545,1.5597,11400.0],["1993-12-23",1.5745,1.5892,1.5597,1.5597,11300.0],["1993-12-27",1.5597,1.5892,1.5597,1.5892,7000.0],["1993-12-28",1.5892,1.6039,1.5892,1.6039,13200.0],["1993-12-29",1.6039,1.6039,1.5892,1.6039,10200.0],["1993-12-30",1.6039,1.6333,1.6039,1.6039,7100.0],["1993-12-31",1.6186,1.6186,1.6039,1.6186,29000.0],["1994-01-03",1.6186,1.6186,1.6039,1.6186,28600.0],["1994-01-04",1.6186,1.6333,1.6186,1.6333,10500.0],["1994-01-05",1.6333,1.6333,1.6039,1.6333,16200.0],["1994-01-06",1.6333,1.648,1.6186,1.648,8800.0],["1994-01-07",1.648,1.648,1.6333,1.648,23300.0],["1994-01-10",1.648,1.648,1.6333,1.6333,15600.0],["1994-01-11",1.6333,1.6333,1.6039,1.6333,21900.0],["1994-01-12",1.6186,1.6333,1.6039,1.6186,11000.0],["1994-01-13",1.6333,1.6333,1.6039,1.6186,7500.0],["1994-01-14",1.6186,1.6333,1.6186,1.6333,10800.0],["1994-01-17",1.6333,1.6333,1.6186,1.6186,9500.0],["1994-01-18",1.6333,1.6333,1.6333,1.6333,13300.0],["1994-01-19",1.6186,1.6333,1.6186,1.6333,13400.0],["1994-01-20",1.6333,1.6333,1.6333,1.6333,11300.0],["1994-01-21",1.6333,1.648,1.6333,1.648,14900.0],["1994-01-24",1.648,1.648,1.6186,1.6333,36400.0],["1994-01-25",1.6519,1.6519,1.6069,1.6369,14400.0],["1994-01-26",1.6369,1.6519,1.6369,1.6519,13400.0],["1994-01-27",1.6369,1.6519,1.6219,1.6519,13000.0],["1994-01-28",1.6519,1.6519,1.6369,1.6519,7600.0],["1994-01-31",1.6519,1.682,1.6519,1.682,14100.0],["1994-02-01",1.682,1.682,1.667,1.682,10800.0],["1994-02-02",1.682,1.682,1.6519,1.667,7300.0],["1994-02-03",1.682,1.682,1.6369,1.6369,34800.0],["1994-02-04",1.6519,1.6519,1.6369,1.6369,4300.0],["1994-02-07",1.6369,1.667,1.6219,1.6519,9700.0],["1994-02-08",1.667,1.667,1.6219,1.6369,13400.0],["1994-02-09",1.6519,1.6519,1.6219,1.6369,4900.0],["1994-02-10",1.6219,1.6219,1.5919,1.6219,28600.0],["1994-02-11",1.6219,1.6369,1.6219,1.6369,3800.0],["1994-02-14",1.6519,1.6519,1.6219,1.6519,11200.0],["1994-02-15",1.6519,1.667,1.6219,1.6369,11100.0],["1994-02-16",1.6519,1.682,1.6519,1.6519,13100.0],["1994-02-17",1.6519,1.682,1.6519,1.682,12000.0],["1994-02-18",1.667,1.697,1.667,1.682,6200.0],["1994-02-22",1.697,1.712,1.682,1.697,6000.0],["1994-02-23",1.697,1.697,1.6519,1.667,14700.0],["1994-02-24",1.667,1.682,1.6369,1.667,13800.0],["1994-02-25",1.667,1.682,1.667,1.682,1900.0],["1994-02-28",1.667,1.682,1.667,1.682,6700.0],["1994-03-01",1.682,1.682,1.6519,1.6519,11900.0],["1994-03-02",1.667,1.667,1.6369,1.6519,9000.0],["1994-03-03",1.667,1.667,1.6369,1.667,38800.0],["1994-03-04",1.667,1.667,1.6519,1.6519,10300.0],["1994-03-07",1.6369,1.6519,1.6369,1.6369,12100.0],["1994-03-08",1.6519,1.667,1.6519,1.667,12800.0],["1994-03-09",1.667,1.667,1.6519,1.6519,13300.0],["1994-03-10",1.667,1.667,1.6369,1.6519,16600.0],["1994-03-11",1.6519,1.6519,1.6369,1.6519,5200.0],["1994-03-14",1.6369,1.667,1.6369,1.667,5600.0],["1994-03-15",1.667,1.667,1.6519,1.667,10300.0],["1994-03-16",1.667,1.697,1.667,1.682,15300.0],["1994-03-17",1.682,1.727,1.682,1.712,9200.0],["1994-03-18",1.697,1.712,1.682,1.712,5100.0],["1994-03-21",1.712,1.712,1.682,1.697,4200.0],["1994-03-22",1.682,1.712,1.682,1.712,900.0],["1994-03-23",1.712,1.727,1.697,1.697,9900.0],["1994-03-24",1.697,1.727,1.682,1.727,11400.0],["1994-03-25",1.712,1.712,1.682,1.697,15100.0],["1994-03-28",1.712,1.712,1.682,1.682,8600.0],["1994-03-29",1.697,1.697,1.667,1.667,6400.0],["1994-03-30",1.682,1.682,1.6519,1.682,8900.0],["1994-03-31",1.682,1.682,1.6519,1.667,13400.0],["1994-04-04",1.6519,1.667,1.6069,1.6219,21000.0],["1994-04-05",1.6519,1.6519,1.6219,1.6369,4800.0],["1994-04-06",1.6519,1.682,1.6369,1.667,10700.0],["1994-04-07",1.667,1.682,1.6519,1.682,14600.0],["1994-04-08",1.697,1.697,1.667,1.682,11400.0],["1994-04-11",1.682,1.682,1.6519,1.6519,24000.0],["1994-04-12",1.6519,1.6519,1.6219,1.6219,6500.0],["1994-04-13",1.6219,1.6519,1.6219,1.6519,17000.0],["1994-04-14",1.6519,1.6519,1.6369,1.6519,15700.0],["1994-04-15",1.6519,1.667,1.6369,1.667,15700.0],["1994-04-18",1.6519,1.667,1.6369,1.667,7700.0],["1994-04-19",1.667,1.667,1.6369,1.6519,15400.0],["1994-04-20",1.667,1.667,1.6519,1.667,5200.0],["1994-04-21",1.667,1.697,1.6519,1.697,11300.0],["1994-04-22",1.697,1.712,1.682,1.712,9000.0],["1994-04-25",1.7157,1.731,1.7004,1.7004,5300.0],["1994-04-26",1.685,1.7004,1.6697,1.6697,14200.0],["1994-04-28",1.6697,1.7004,1.6697,1.7004,6400.0],["1994-04-29",1.6851,1.7004,1.6851,1.7004,1500.0],["1994-05-02",1.685,1.731,1.685,1.731,11800.0],["1994-05-03",1.7157,1.7463,1.7004,1.7157,5800.0],["1994-05-04",1.7157,1.7157,1.6851,1.6851,6700.0],["1994-05-05",1.7004,1.731,1.685,1.731,7600.0],["1994-05-06",1.7157,1.7157,1.7004,1.7004,5000.0],["1994-05-09",1.7157,1.731,1.7004,1.7157,9000.0],["1994-05-10",1.731,1.731,1.7004,1.7004,6400.0],["1994-05-11",1.7004,1.7157,1.7004,1.7157,3600.0],["1994-05-12",1.7004,1.731,1.7004,1.731,5100.0],["1994-05-13",1.7157,1.7157,1.7004,1.7004,5200.0],["1994-05-16",1.6851,1.731,1.6851,1.7157,12800.0],["1994-05-17",1.7157,1.7616,1.7157,1.7616,10300.0],["1994-05-18",1.7616,1.7616,1.731,1.7463,7100.0],["1994-05-19",1.7463,1.777,1.7463,1.7616,13200.0],["1994-05-20",1.777,1.777,1.731,1.731,9500.0],["1994-05-23",1.7463,1.7616,1.7004,1.7157,11100.0],["1994-05-24",1.7004,1.731,1.7004,1.7157,11000.0],["1994-05-25",1.7157,1.7157,1.6851,1.7157,7200.0],["1994-05-26",1.7004,1.7157,1.6851,1.7004,6900.0],["1994-05-27",1.7004,1.7157,1.6851,1.7004,12900.0],["1994-05-31",1.7157,1.7157,1.7004,1.7157,5200.0],["1994-06-01",1.7157,1.7463,1.7157,1.7463,18800.0],["1994-06-02",1.7463,1.7463,1.7004,1.7157,11500.0],["1994-06-03",1.731,1.731,1.7004,1.731,8400.0],["1994-06-06",1.731,1.7616,1.731,1.7616,8700.0],["1994-06-07",1.7616,1.7616,1.7004,1.7004,18000.0],["1994-06-08",1.7157,1.7157,1.7004,1.7157,4100.0],["1994-06-09",1.731,1.731,1.7157,1.731,2200.0],["1994-06-10",1.7157,1.731,1.7004,1.7004,7000.0],["1994-06-13",1.7157,1.731,1.7004,1.7004,6500.0],["1994-06-14",1.7157,1.7157,1.6851,1.7004,5700.0],["1994-06-15",1.7157,1.7157,1.6697,1.6851,18500.0],["1994-06-16",1.6697,1.6851,1.6697,1.6851,8900.0],["1994-06-17",1.685,1.685,1.6697,1.6697,5900.0],["1994-06-20",1.6851,1.6851,1.6697,1.6851,15500.0],["1994-06-21",1.6697,1.6697,1.6544,1.6697,32200.0],["1994-06-22",1.6544,1.6697,1.6544,1.6544,5300.0],["1994-06-23",1.6697,1.6697,1.6544,1.6544,8400.0],["1994-06-24",1.6391,1.6697,1.6391,1.6544,25100.0],["1994-06-27",1.6544,1.6544,1.6391,1.6544,5400.0],["1994-06-28",1.6391,1.6544,1.6238,1.6544,5300.0],["1994-06-29",1.6544,1.6544,1.6391,1.6391,4800.0],["1994-06-30",1.6391,1.6697,1.6238,1.6697,23300.0],["1994-07-01",1.6544,1.6544,1.6391,1.6391,5800.0],["1994-07-05",1.6238,1.6544,1.6238,1.6544,5900.0],["1994-07-06",1.6391,1.6697,1.6391,1.6697,25900.0],["1994-07-07",1.6544,1.6697,1.6391,1.6391,11400.0],["1994-07-08",1.6544,1.7004,1.6544,1.7004,11400.0],["1994-07-11",1.7004,1.7004,1.6697,1.6851,8600.0],["1994-07-12",1.6851,1.7157,1.6851,1.7004,10200.0],["1994-07-13",1.7004,1.7157,1.7004,1.7157,11800.0],["1994-07-14",1.7157,1.7157,1.6851,1.7004,14400.0],["1994-07-15",1.7157,1.7157,1.7157,1.7157,2500.0],["1994-07-18",1.7004,1.7157,1.7004,1.7157,20400.0],["1994-07-19",1.7157,1.7157,1.6851,1.6851,11400.0],["1994-07-20",1.7004,1.7157,1.6851,1.6851,12300.0],["1994-07-21",1.7004,1.7157,1.7004,1.7157,6400.0],["1994-07-22",1.7157,1.7157,1.6851,1.7004,4700.0],["1994-07-25",1.6897,1.7054,1.6741,1.6897,10300.0],["1994-07-26",1.7054,1.7054,1.6897,1.6897,3800.0],["1994-07-27",1.7054,1.7054,1.6897,1.7054,4000.0],["1994-07-28",1.721,1.7523,1.721,1.721,19700.0],["1994-07-29",1.721,1.721,1.7054,1.721,6600.0],["1994-08-01",1.721,1.721,1.7054,1.721,7800.0],["1994-08-02",1.721,1.721,1.7054,1.721,6600.0],["1994-08-03",1.721,1.7367,1.7054,1.7367,4700.0],["1994-08-04",1.7367,1.7367,1.721,1.7367,7700.0],["1994-08-05",1.7367,1.7367,1.721,1.7367,8800.0],["1994-08-08",1.721,1.7367,1.721,1.7367,5500.0],["1994-08-09",1.7367,1.7367,1.721,1.7367,3200.0],["1994-08-10",1.7367,1.7367,1.721,1.721,8900.0],["1994-08-11",1.7367,1.7367,1.6897,1.7367,18000.0],["1994-08-12",1.7367,1.7367,1.721,1.7367,3700.0],["1994-08-15",1.721,1.7367,1.7054,1.7054,8900.0],["1994-08-16",1.7054,1.721,1.6584,1.6741,12000.0],["1994-08-17",1.6897,1.7367,1.6741,1.721,13800.0],["1994-08-18",1.721,1.7367,1.721,1.7367,3800.0],["1994-08-19",1.7367,1.7367,1.6897,1.6897,8700.0],["1994-08-22",1.7054,1.7054,1.6741,1.6897,10200.0],["1994-08-23",1.7054,1.7367,1.7054,1.7367,6200.0],["1994-08-24",1.7367,1.7367,1.7054,1.7367,7900.0],["1994-08-25",1.721,1.7367,1.7054,1.7367,1900.0],["1994-08-26",1.7367,1.7367,1.7054,1.7367,6900.0],["1994-08-29",1.7367,1.7367,1.7054,1.721,2500.0],["1994-08-30",1.721,1.7367,1.6897,1.721,7500.0],["1994-08-31",1.721,1.7523,1.7054,1.7523,8800.0],["1994-09-01",1.7523,1.7523,1.7523,1.7523,2200.0],["1994-09-02",1.7523,1.7523,1.721,1.7367,3400.0],["1994-09-06",1.7367,1.7523,1.721,1.7523,2900.0],["1994-09-07",1.7367,1.7523,1.721,1.721,3100.0],["1994-09-08",1.7367,1.7367,1.7054,1.7054,3700.0],["1994-09-09",1.7054,1.721,1.7054,1.721,1100.0],["1994-09-12",1.721,1.7367,1.721,1.721,2300.0],["1994-09-13",1.7054,1.721,1.6897,1.7054,3900.0],["1994-09-14",1.721,1.7367,1.721,1.721,2300.0],["1994-09-15",1.7367,1.7367,1.721,1.7367,4700.0],["1994-09-16",1.7367,1.7367,1.7054,1.7367,6000.0],["1994-09-19",1.7054,1.721,1.7054,1.721,9800.0],["1994-09-20",1.721,1.721,1.6897,1.6897,9700.0],["1994-09-21",1.7054,1.7054,1.7054,1.7054,8200.0],["1994-09-22",1.7054,1.7054,1.6584,1.6584,9600.0],["1994-09-23",1.6584,1.6741,1.6428,1.6741,9900.0],["1994-09-26",1.6741,1.6741,1.6584,1.6741,12400.0],["1994-09-27",1.6584,1.6584,1.6271,1.6584,9500.0],["1994-09-28",1.6584,1.6584,1.6428,1.6428,8100.0],["1994-09-29",1.6584,1.6584,1.6115,1.6115,12700.0],["1994-09-30",1.5333,1.5489,1.5176,1.5333,1121700.0],["1994-10-03",1.5333,1.5489,1.5333,1.5333,85500.0],["1994-10-04",1.5489,1.5489,1.5333,1.5333,144800.0],["1994-10-05",1.5333,1.5333,1.5176,1.5333,95500.0],["1994-10-06",1.5176,1.5176,1.502,1.502,62700.0],["1994-10-07",1.502,1.5176,1.502,1.502,57000.0],["1994-10-10",1.502,1.5176,1.502,1.502,28600.0],["1994-10-11",1.5176,1.5333,1.502,1.502,30500.0],["1994-10-12",1.5176,1.5176,1.502,1.502,68100.0],["1994-10-13",1.5176,1.5176,1.502,1.502,61000.0],["1994-10-14",1.5176,1.5333,1.502,1.5176,396800.0],["1994-10-17",1.5176,1.5333,1.5176,1.5176,47300.0],["1994-10-18",1.5333,1.5333,1.5176,1.5333,49800.0],["1994-10-19",1.5333,1.5489,1.5176,1.5489,97800.0],["1994-10-20",1.5333,1.5646,1.5333,1.5489,60900.0],["1994-10-21",1.5489,1.5489,1.5333,1.5333,42400.0],["1994-10-24",1.5333,1.5489,1.5333,1.5489,57800.0],["1994-10-25",1.554,1.554,1.522,1.522,73000.0],["1994-10-26",1.522,1.538,1.522,1.538,27300.0],["1994-10-27",1.522,1.554,1.522,1.554,41100.0],["1994-10-28",1.554,1.5861,1.538,1.5861,365500.0],["1994-10-31",1.5701,1.5861,1.5701,1.5861,34800.0],["1994-11-01",1.5861,1.5861,1.5701,1.5861,50200.0],["1994-11-02",1.5701,1.5861,1.5701,1.5701,11600.0],["1994-11-03",1.5861,1.5861,1.5701,1.5861,35800.0],["1994-11-04",1.5701,1.5861,1.5701,1.5861,41100.0],["1994-11-07",1.6021,1.6021,1.5861,1.6021,76100.0],["1994-11-08",1.6021,1.6181,1.5861,1.6181,72200.0],["1994-11-09",1.6181,1.6181,1.5861,1.6021,30000.0],["1994-11-10",1.6181,1.6181,1.6021,1.6021,22400.0],["1994-11-11",1.6021,1.6181,1.6021,1.6021,36500.0],["1994-11-14",1.6181,1.6181,1.6021,1.6021,22000.0],["1994-11-15",1.6181,1.6181,1.6021,1.6181,22800.0],["1994-11-16",1.6181,1.6181,1.6021,1.6021,32800.0],["1994-11-17",1.6181,1.6181,1.5861,1.6021,18900.0],["1994-11-18",1.5861,1.5861,1.5701,1.5861,8100.0],["1994-11-21",1.5861,1.6021,1.5861,1.5861,5600.0],["1994-11-22",1.5861,1.6021,1.5701,1.5701,28900.0],["1994-11-23",1.5701,1.5861,1.5701,1.5701,35700.0],["1994-11-25",1.5701,1.5861,1.5701,1.5861,5100.0],["1994-11-28",1.5861,1.5861,1.5701,1.5701,6700.0],["1994-11-29",1.5861,1.5861,1.5701,1.5701,12700.0],["1994-11-30",1.5861,1.5861,1.5701,1.5861,19200.0],["1994-12-01",1.5701,1.5861,1.5701,1.5701,19300.0],["1994-12-02",1.5861,1.6021,1.5701,1.6021,8000.0],["1994-12-05",1.6021,1.6021,1.5861,1.6021,9000.0],["1994-12-06",1.5861,1.6021,1.5861,1.6021,7600.0],["1994-12-07",1.6021,1.6021,1.5701,1.5861,22200.0],["1994-12-08",1.5701,1.5701,1.554,1.5701,26100.0],["1994-12-09",1.5701,1.5701,1.538,1.5701,13700.0],["1994-12-12",1.5701,1.5861,1.554,1.5701,8900.0],["1994-12-13",1.5701,1.5861,1.5701,1.5701,17600.0],["1994-12-14",1.5701,1.5861,1.554,1.5701,8800.0],["1994-12-15",1.5701,1.5861,1.554,1.5861,22900.0],["1994-12-16",1.5861,1.6021,1.5861,1.5861,16000.0],["1994-12-19",1.5861,1.6021,1.5701,1.6021,9000.0],["1994-12-20",1.6021,1.6021,1.5861,1.5861,8300.0],["1994-12-21",1.6021,1.6021,1.554,1.554,14000.0],["1994-12-22",1.554,1.5701,1.538,1.554,24600.0],["1994-12-23",1.554,1.5701,1.554,1.5701,7200.0],["1994-12-27",1.5701,1.5701,1.538,1.538,7200.0],["1994-12-28",1.554,1.554,1.538,1.554,16000.0],["1994-12-29",1.554,1.5701,1.554,1.5701,21700.0],["1994-12-30",1.5701,1.5861,1.554,1.5701,17900.0],["1995-01-03",1.5861,1.5861,1.5701,1.5701,8100.0],["1995-01-04",1.5861,1.6021,1.5701,1.5861,7400.0],["1995-01-05",1.6021,1.6021,1.5701,1.5861,16800.0],["1995-01-06",1.5861,1.5861,1.5701,1.5701,7000.0],["1995-01-09",1.5861,1.5861,1.5701,1.5861,17200.0],["1995-01-10",1.5701,1.5861,1.5701,1.5701,25600.0],["1995-01-11",1.5861,1.5861,1.5701,1.5861,12300.0],["1995-01-12",1.5701,1.5861,1.522,1.5701,26700.0],["1995-01-13",1.5701,1.5701,1.554,1.554,8800.0],["1995-01-16",1.5701,1.5861,1.554,1.5701,13900.0],["1995-01-17",1.5861,1.5861,1.5701,1.5701,15200.0],["1995-01-18",1.5701,1.5861,1.5701,1.5861,10600.0],["1995-01-19",1.5701,1.6021,1.5701,1.5861,6100.0],["1995-01-20",1.5861,1.5861,1.554,1.554,22300.0],["1995-01-23",1.554,1.554,1.538,1.554,14300.0],["1995-01-24",1.554,1.5701,1.538,1.5701,31500.0],["1995-01-25",1.5753,1.5753,1.5589,1.5753,8000.0],["1995-01-26",1.5753,1.5753,1.5425,1.5589,11700.0],["1995-01-27",1.5753,1.5753,1.5589,1.5753,5700.0],["1995-01-30",1.5753,1.5753,1.5589,1.5589,7200.0],["1995-01-31",1.5589,1.5589,1.5425,1.5589,5100.0],["1995-02-01",1.5753,1.5917,1.5589,1.5753,12700.0],["1995-02-02",1.5917,1.5917,1.5753,1.5753,7600.0],["1995-02-03",1.5753,1.5917,1.5753,1.5753,7500.0],["1995-02-06",1.5589,1.5917,1.5425,1.5753,4300.0],["1995-02-07",1.5753,1.5917,1.5589,1.5917,16100.0],["1995-02-08",1.5917,1.5917,1.5753,1.5917,12000.0],["1995-02-09",1.5917,1.6081,1.5753,1.5917,16700.0],["1995-02-10",1.5917,1.6081,1.5917,1.5917,11800.0],["1995-02-13",1.6081,1.6081,1.5753,1.5917,6800.0],["1995-02-14",1.5917,1.5917,1.5589,1.5589,10600.0],["1995-02-15",1.5753,1.5917,1.5753,1.5917,23700.0],["1995-02-16",1.5917,1.6081,1.5917,1.5917,22300.0],["1995-02-17",1.5753,1.6081,1.5753,1.6081,4800.0],["1995-02-21",1.5917,1.6081,1.5917,1.5917,14800.0],["1995-02-22",1.6081,1.6081,1.5753,1.5917,12000.0],["1995-02-23",1.5917,1.5917,1.5753,1.5753,9000.0],["1995-02-24",1.5917,1.6081,1.5753,1.6081,12100.0],["1995-02-27",1.5917,1.6081,1.5917,1.5917,13600.0],["1995-02-28",1.6081,1.6081,1.5917,1.6081,10100.0],["1995-03-01",1.5917,1.6081,1.5917,1.6081,6000.0],["1995-03-02",1.5917,1.6081,1.5917,1.6081,5500.0],["1995-03-03",1.6081,1.6081,1.5917,1.5917,8200.0],["1995-03-06",1.6081,1.6081,1.5917,1.5917,21400.0],["1995-03-07",1.6081,1.6081,1.5753,1.5753,9700.0],["1995-03-08",1.5753,1.6081,1.5753,1.6081,12200.0],["1995-03-09",1.6081,1.6245,1.5917,1.6245,4500.0],["1995-03-10",1.6245,1.6245,1.6081,1.6245,13700.0],["1995-03-13",1.6245,1.6245,1.5917,1.5917,17400.0],["1995-03-14",1.6081,1.6081,1.5917,1.6081,13900.0],["1995-03-15",1.5917,1.6081,1.5917,1.6081,9900.0],["1995-03-16",1.5917,1.6081,1.5753,1.6081,13600.0],["1995-03-17",1.5753,1.5917,1.5753,1.5917,5700.0],["1995-03-20",1.5917,1.6245,1.5917,1.6245,14500.0],["1995-03-21",1.6081,1.6245,1.5917,1.5917,7000.0],["1995-03-22",1.6081,1.6245,1.6081,1.6245,8300.0],["1995-03-23",1.6081,1.641,1.6081,1.641,12000.0],["1995-03-24",1.6245,1.641,1.6081,1.6245,18100.0],["1995-03-27",1.6081,1.6245,1.6081,1.6081,4300.0],["1995-03-28",1.6245,1.6245,1.6081,1.6245,10900.0],["1995-03-29",1.6245,1.641,1.6081,1.6081,5700.0],["1995-03-30",1.6245,1.6245,1.6081,1.6081,9400.0],["1995-03-31",1.5917,1.6081,1.5917,1.5917,7000.0],["1995-04-03",1.5917,1.6081,1.5917,1.6081,2400.0],["1995-04-04",1.6081,1.6081,1.5917,1.6081,9100.0],["1995-04-05",1.6081,1.6245,1.6081,1.6245,6600.0],["1995-04-06",1.6081,1.6245,1.5917,1.6245,3700.0],["1995-04-07",1.6081,1.6245,1.6081,1.6245,4500.0],["1995-04-10",1.6245,1.6245,1.6081,1.6245,12900.0],["1995-04-11",1.6081,1.641,1.6081,1.641,13100.0],["1995-04-12",1.641,1.641,1.6081,1.641,9100.0],["1995-04-13",1.641,1.641,1.6245,1.641,10100.0],["1995-04-17",1.641,1.6574,1.6245,1.641,11000.0],["1995-04-18",1.641,1.6574,1.6245,1.6574,13600.0],["1995-04-19",1.641,1.6574,1.641,1.6574,5800.0],["1995-04-20",1.6574,1.6574,1.641,1.6574,14000.0],["1995-04-21",1.641,1.6574,1.641,1.641,20100.0],["1995-04-24",1.6463,1.6463,1.6127,1.6295,20300.0],["1995-04-25",1.6295,1.6463,1.6295,1.6295,10700.0],["1995-04-26",1.6463,1.6463,1.6295,1.6295,8900.0],["1995-04-27",1.6295,1.6463,1.6295,1.6463,10100.0],["1995-04-28",1.6463,1.6463,1.6127,1.6295,15600.0],["1995-05-01",1.6127,1.6295,1.5959,1.6127,36700.0],["1995-05-02",1.5959,1.6463,1.5959,1.6295,26900.0],["1995-05-03",1.6127,1.6295,1.5959,1.6127,27100.0],["1995-05-04",1.6127,1.6463,1.6127,1.6295,5500.0],["1995-05-05",1.6463,1.6631,1.6295,1.6463,24900.0],["1995-05-08",1.6463,1.7135,1.6463,1.6967,21500.0],["1995-05-09",1.6799,1.7471,1.6799,1.7471,29700.0],["1995-05-10",1.7471,1.7471,1.7135,1.7135,31300.0],["1995-05-11",1.7303,1.7303,1.6967,1.7135,16400.0],["1995-05-12",1.7135,1.7303,1.6967,1.7303,10300.0],["1995-05-15",1.7303,1.7471,1.7303,1.7303,24700.0],["1995-05-16",1.7471,1.7471,1.7303,1.7471,8500.0],["1995-05-17",1.7471,1.7471,1.7135,1.7303,12100.0],["1995-05-18",1.7135,1.7303,1.6799,1.7135,11200.0],["1995-05-19",1.7135,1.7135,1.6967,1.6967,11200.0],["1995-05-22",1.7135,1.7135,1.6799,1.7135,11700.0],["1995-05-23",1.7135,1.7135,1.6799,1.6967,9600.0],["1995-05-24",1.6799,1.7135,1.6799,1.7135,20700.0],["1995-05-25",1.7135,1.7135,1.6967,1.7135,25300.0],["1995-05-26",1.6967,1.7303,1.6967,1.7135,8300.0],["1995-05-30",1.7135,1.7471,1.7135,1.7471,18200.0],["1995-05-31",1.7303,1.7471,1.7303,1.7303,23800.0],["1995-06-01",1.7471,1.7471,1.7303,1.7471,11700.0],["1995-06-02",1.7471,1.7639,1.7303,1.7639,35000.0],["1995-06-05",1.7807,1.7975,1.7807,1.7975,20500.0],["1995-06-06",1.7975,1.8143,1.7639,1.8143,26400.0],["1995-06-07",1.8143,1.8311,1.7975,1.7975,27800.0],["1995-06-08",1.7975,1.8143,1.7807,1.7975,10600.0],["1995-06-09",1.7975,1.7975,1.7639,1.7807,9800.0],["1995-06-12",1.7639,1.8143,1.7639,1.7975,18300.0],["1995-06-13",1.7807,1.8143,1.7807,1.8143,12300.0],["1995-06-14",1.8143,1.8311,1.7975,1.7975,28900.0],["1995-06-15",1.8143,1.8143,1.7975,1.8143,12200.0],["1995-06-16",1.8311,1.8479,1.7639,1.7639,30200.0],["1995-06-19",1.7807,1.7807,1.7639,1.7807,9100.0],["1995-06-20",1.7807,1.7807,1.7135,1.7135,24600.0],["1995-06-21",1.7135,1.7639,1.7135,1.7639,20300.0],["1995-06-22",1.7471,1.7975,1.7471,1.7807,17300.0],["1995-06-23",1.7471,1.8143,1.7303,1.7471,25900.0],["1995-06-26",1.7135,1.7303,1.7135,1.7135,27300.0],["1995-06-27",1.7303,1.7303,1.6967,1.7135,84400.0],["1995-06-28",1.7135,1.7471,1.7135,1.7471,7900.0],["1995-06-29",1.7471,1.7471,1.7135,1.7135,9000.0],["1995-06-30",1.7471,1.7639,1.7387,1.7639,41400.0],["1995-07-03",1.7639,1.7807,1.7639,1.7639,7200.0],["1995-07-05",1.7639,1.7807,1.7471,1.7639,24200.0],["1995-07-06",1.7807,1.7807,1.7639,1.7807,8700.0],["1995-07-07",1.7807,1.7975,1.7639,1.7807,11400.0],["1995-07-10",1.7807,1.7975,1.7471,1.7639,27900.0],["1995-07-11",1.7639,1.7975,1.7303,1.7975,12200.0],["1995-07-12",1.7975,1.8143,1.7807,1.8143,29700.0],["1995-07-13",1.8143,1.8311,1.7471,1.7639,73400.0],["1995-07-14",1.7471,1.7639,1.7471,1.7639,31000.0],["1995-07-17",1.7639,1.7639,1.7303,1.7303,10500.0],["1995-07-18",1.7303,1.7639,1.7303,1.7639,18700.0],["1995-07-19",1.7471,1.7639,1.7471,1.7471,14000.0],["1995-07-20",1.7471,1.7639,1.7471,1.7639,5600.0],["1995-07-21",1.7639,1.7807,1.7639,1.7807,9600.0],["1995-07-24",1.7807,1.7975,1.7639,1.7975,15200.0],["1995-07-25",1.7975,1.7975,1.7807,1.7807,7000.0],["1995-07-26",1.7807,1.7975,1.7639,1.7639,26500.0],["1995-07-27",1.7694,1.7866,1.7179,1.7351,35100.0],["1995-07-28",1.7351,1.7351,1.6664,1.7007,29100.0],["1995-07-31",1.7007,1.7007,1.6835,1.7007,48300.0],["1995-08-01",1.7007,1.7007,1.6835,1.7007,18000.0],["1995-08-02",1.6835,1.7007,1.6835,1.6835,32600.0],["1995-08-03",1.6835,1.7007,1.6664,1.7007,32700.0],["1995-08-04",1.7007,1.7007,1.6835,1.7007,16300.0],["1995-08-07",1.7007,1.7179,1.6835,1.7007,73900.0],["1995-08-08",1.7179,1.7179,1.7007,1.7179,17200.0],["1995-08-09",1.7179,1.7351,1.7007,1.7179,30900.0],["1995-08-10",1.7179,1.7351,1.7179,1.7179,10800.0],["1995-08-11",1.7179,1.7351,1.7007,1.7351,18400.0],["1995-08-14",1.7351,1.7351,1.7179,1.7351,16100.0],["1995-08-15",1.7179,1.7522,1.7179,1.7522,39400.0],["1995-08-16",1.7522,1.7522,1.7351,1.7351,31100.0],["1995-08-17",1.7351,1.7522,1.7179,1.7179,17400.0],["1995-08-18",1.7179,1.7351,1.7007,1.7007,15000.0],["1995-08-21",1.7007,1.7179,1.6835,1.7007,26500.0],["1995-08-22",1.7179,1.7351,1.7007,1.7351,24800.0],["1995-08-23",1.7351,1.7351,1.7179,1.7351,19500.0],["1995-08-24",1.7351,1.7522,1.7179,1.7179,14900.0],["1995-08-25",1.7179,1.7522,1.7179,1.7522,9200.0],["1995-08-28",1.7522,1.7694,1.7351,1.7522,26100.0],["1995-08-29",1.7522,1.7694,1.7522,1.7694,16600.0],["1995-08-30",1.7522,1.7694,1.7351,1.7351,21100.0],["1995-08-31",1.7522,1.7694,1.7522,1.7522,20000.0],["1995-09-01",1.7694,1.7866,1.7694,1.7694,15900.0],["1995-09-05",1.7694,1.8038,1.7694,1.8038,19300.0],["1995-09-06",1.8038,1.8038,1.7866,1.8038,10100.0],["1995-09-07",1.8038,1.8038,1.7866,1.8038,15300.0],["1995-09-08",1.8038,1.8038,1.7694,1.7866,12800.0],["1995-09-11",1.8038,1.821,1.7866,1.8038,18500.0],["1995-09-12",1.8038,1.821,1.8038,1.821,17100.0],["1995-09-13",1.821,1.821,1.7866,1.8038,7200.0],["1995-09-14",1.821,1.821,1.7866,1.7866,14600.0],["1995-09-15",1.8038,1.821,1.7866,1.821,9100.0],["1995-09-18",1.821,1.8381,1.821,1.8381,23100.0],["1995-09-19",1.821,1.8381,1.8038,1.821,10500.0],["1995-09-20",1.8381,1.8381,1.8038,1.821,8700.0],["1995-09-21",1.8381,1.8381,1.821,1.8381,8000.0],["1995-09-22",1.8381,1.8381,1.8038,1.8038,7400.0],["1995-09-25",1.821,1.8381,1.8038,1.8038,10600.0],["1995-09-26",1.7866,1.821,1.7866,1.8038,14900.0],["1995-09-27",1.7866,1.8038,1.7866,1.7866,9300.0],["1995-09-28",1.7866,1.821,1.7866,1.821,10200.0],["1995-09-29",1.821,1.821,1.8038,1.821,8800.0],["1995-10-02",1.821,1.8381,1.8038,1.8038,15700.0],["1995-10-03",1.8038,1.821,1.8038,1.821,12100.0],["1995-10-04",1.821,1.821,1.8038,1.821,12100.0],["1995-10-05",1.8038,1.821,1.7866,1.7866,5100.0],["1995-10-06",1.7866,1.821,1.7866,1.821,23200.0],["1995-10-09",1.8038,1.821,1.7866,1.8038,6400.0],["1995-10-10",1.7866,1.821,1.7866,1.7866,10100.0],["1995-10-11",1.7866,1.821,1.7866,1.821,10700.0],["1995-10-12",1.821,1.821,1.8038,1.8038,11000.0],["1995-10-13",1.8094,1.827,1.7918,1.827,18200.0],["1995-10-16",1.827,1.827,1.8094,1.8094,22700.0],["1995-10-17",1.827,1.827,1.8094,1.827,6800.0],["1995-10-18",1.8094,1.827,1.7918,1.8094,13400.0],["1995-10-19",1.827,1.827,1.8094,1.827,8700.0],["1995-10-20",1.827,1.827,1.8094,1.8094,6000.0],["1995-10-23",1.827,1.827,1.8094,1.827,12900.0],["1995-10-24",1.827,1.827,1.7918,1.827,13700.0],["1995-10-25",1.827,1.827,1.8094,1.827,14000.0],["1995-10-26",1.827,1.827,1.8094,1.8094,15200.0],["1995-10-27",1.8094,1.827,1.7918,1.8094,9300.0],["1995-10-30",1.8094,1.8094,1.7918,1.8094,5700.0],["1995-10-31",1.827,1.827,1.7918,1.7918,26200.0],["1995-11-01",1.8094,1.8094,1.7567,1.7743,9400.0],["1995-11-02",1.7918,1.8094,1.7743,1.8094,13200.0],["1995-11-03",1.827,1.827,1.8094,1.8094,28000.0],["1995-11-06",1.827,1.8445,1.8094,1.8094,13800.0],["1995-11-07",1.827,1.827,1.8094,1.827,6600.0],["1995-11-08",1.8445,1.8445,1.827,1.8445,8100.0],["1995-11-09",1.8621,1.8621,1.827,1.8621,21500.0],["1995-11-10",1.8445,1.8621,1.827,1.8621,12700.0],["1995-11-13",1.8445,1.8621,1.827,1.8445,6900.0],["1995-11-14",1.8445,1.8621,1.827,1.8621,16700.0],["1995-11-15",1.8621,1.8621,1.8445,1.8621,12500.0],["1995-11-16",1.8621,1.8797,1.8445,1.8797,11000.0],["1995-11-17",1.8621,1.8797,1.8445,1.8797,10900.0],["1995-11-20",1.8621,1.8797,1.8445,1.8621,11700.0],["1995-11-21",1.8797,1.8797,1.8445,1.8797,9900.0],["1995-11-22",1.8621,1.8797,1.8445,1.8621,13300.0],["1995-11-24",1.8445,1.8621,1.8445,1.8621,3100.0],["1995-11-27",1.8445,1.8621,1.8445,1.8445,11600.0],["1995-11-28",1.827,1.8621,1.827,1.8445,10400.0],["1995-11-29",1.8621,1.8621,1.8445,1.8445,13400.0],["1995-11-30",1.8621,1.8621,1.8445,1.8445,14400.0],["1995-12-01",1.8445,1.8621,1.827,1.8445,16600.0],["1995-12-04",1.827,1.8621,1.827,1.8445,15500.0],["1995-12-05",1.827,1.8445,1.827,1.827,24500.0],["1995-12-06",1.827,1.8445,1.827,1.8445,8400.0],["1995-12-07",1.827,1.8445,1.8094,1.827,7700.0],["1995-12-08",1.8094,1.827,1.8094,1.827,4400.0],["1995-12-11",1.827,1.8445,1.8094,1.827,9300.0],["1995-12-12",1.827,1.8621,1.827,1.8621,12900.0],["1995-12-13",1.8445,1.8621,1.827,1.8445,10900.0],["1995-12-14",1.8621,1.8621,1.8445,1.8445,15800.0],["1995-12-15",1.8621,1.8621,1.827,1.827,15300.0],["1995-12-18",1.827,1.827,1.8094,1.827,17200.0],["1995-12-19",1.8094,1.827,1.8094,1.8094,5900.0],["1995-12-20",1.827,1.8445,1.8094,1.827,9800.0],["1995-12-21",1.827,1.827,1.8094,1.827,16000.0],["1995-12-22",1.8094,1.8094,1.7918,1.8094,8600.0],["1995-12-26",1.7918,1.827,1.7918,1.8094,9500.0],["1995-12-27",1.827,1.827,1.8094,1.827,18200.0],["1995-12-28",1.827,1.827,1.8094,1.8094,14300.0],["1995-12-29",1.8094,1.827,1.7918,1.7918,13300.0],["1996-01-02",1.7918,1.8094,1.7918,1.8094,8900.0],["1996-01-03",1.8094,1.8445,1.7918,1.8445,15200.0],["1996-01-04",1.8445,1.8445,1.827,1.827,6500.0],["1996-01-05",1.8445,1.8621,1.8445,1.8621,29000.0],["1996-01-08",1.8445,1.8797,1.8445,1.8797,9900.0],["1996-01-09",1.8797,1.8797,1.8445,1.8445,35900.0],["1996-01-10",1.8862,1.8862,1.8503,1.8503,52800.0],["1996-01-11",1.8682,1.8682,1.8323,1.8503,26800.0],["1996-01-12",1.8682,1.8862,1.8503,1.8682,60600.0],["1996-01-15",1.8682,1.8682,1.8503,1.8503,14000.0],["1996-01-16",1.8503,1.8682,1.8503,1.8682,22800.0],["1996-01-17",1.8503,1.8862,1.8503,1.8682,23200.0],["1996-01-18",1.8683,1.8862,1.8503,1.8862,27000.0],["1996-01-19",1.8683,1.8862,1.8683,1.8862,13000.0],["1996-01-22",1.8862,1.8862,1.8503,1.8682,25800.0],["1996-01-23",1.8682,1.8682,1.8503,1.8503,15600.0],["1996-01-24",1.8682,1.8862,1.8503,1.8503,919700.0],["1996-01-25",1.8503,1.8682,1.8503,1.8503,91200.0],["1996-01-26",1.8503,1.8682,1.8503,1.8503,62000.0],["1996-01-29",1.8503,1.8682,1.8503,1.8503,77900.0],["1996-01-30",1.8503,1.8682,1.8503,1.8503,139500.0],["1996-01-31",1.8682,1.8682,1.8503,1.8503,115500.0],["1996-02-01",1.8682,1.8682,1.8503,1.8682,48000.0],["1996-02-02",1.8682,1.8862,1.8503,1.8503,111300.0],["1996-02-05",1.8682,1.8862,1.8503,1.8682,91300.0],["1996-02-06",1.8682,1.8682,1.8503,1.8682,56600.0],["1996-02-07",1.8682,1.8862,1.8503,1.8503,100100.0],["1996-02-08",1.8683,1.8862,1.8683,1.8862,61800.0],["1996-02-09",1.8862,1.8862,1.8503,1.8682,109000.0],["1996-02-12",1.8683,1.8862,1.8503,1.8862,98400.0],["1996-02-13",1.8862,1.8862,1.8593,1.8682,34900.0],["1996-02-14",1.8862,1.8862,1.8683,1.8862,46900.0],["1996-02-15",1.8862,1.8862,1.8682,1.8682,80500.0],["1996-02-16",1.8862,1.8862,1.8683,1.8862,67900.0],["1996-02-20",1.8682,1.8862,1.8503,1.8682,72500.0],["1996-02-21",1.8682,1.8682,1.8503,1.8503,93900.0],["1996-02-22",1.8682,1.8682,1.8503,1.8682,44400.0],["1996-02-23",1.8682,1.8682,1.8503,1.8682,50500.0],["1996-02-26",1.8682,1.8682,1.8323,1.8503,67700.0],["1996-02-27",1.8682,1.8862,1.8503,1.8682,63700.0],["1996-02-28",1.8862,1.8862,1.8682,1.8682,31300.0],["1996-02-29",1.8682,1.8682,1.8503,1.8682,65300.0],["1996-03-01",1.8862,1.8952,1.8682,1.8682,39200.0],["1996-03-04",1.8682,1.8862,1.8503,1.8682,27200.0],["1996-03-05",1.8682,1.8862,1.8503,1.8682,51600.0],["1996-03-06",1.8682,1.8682,1.8503,1.8682,25600.0],["1996-03-07",1.8682,1.8862,1.8682,1.8682,20300.0],["1996-03-08",1.8862,1.8862,1.8503,1.8682,27000.0],["1996-03-11",1.8503,1.8682,1.8503,1.8682,26100.0],["1996-03-12",1.8682,1.8862,1.8503,1.8682,40200.0],["1996-03-13",1.8682,1.8682,1.8503,1.8503,52700.0],["1996-03-14",1.8682,1.8682,1.8503,1.8682,45300.0],["1996-03-15",1.8682,1.8682,1.8503,1.8682,39300.0],["1996-03-18",1.8503,1.8682,1.8323,1.8323,49500.0],["1996-03-19",1.8503,1.8682,1.8503,1.8682,27000.0],["1996-03-20",1.8682,1.8682,1.8503,1.8682,28600.0],["1996-03-21",1.8683,1.8862,1.8503,1.8862,34600.0],["1996-03-22",1.8862,1.8862,1.8683,1.8862,23600.0],["1996-03-25",1.8682,1.8862,1.8503,1.8682,53400.0],["1996-03-26",1.8682,1.8682,1.8503,1.8682,39600.0],["1996-03-27",1.8683,1.9042,1.8683,1.8862,61100.0],["1996-03-28",1.8862,1.8862,1.8682,1.8682,36000.0],["1996-03-29",1.8862,1.9042,1.8683,1.9042,70800.0],["1996-04-01",1.8862,1.9042,1.8862,1.9042,16100.0],["1996-04-02",1.9042,1.9221,1.8862,1.9042,54800.0],["1996-04-03",1.9221,1.9221,1.8862,1.9042,45600.0],["1996-04-04",1.8862,1.9221,1.8862,1.9221,13600.0],["1996-04-08",1.8683,1.8862,1.8503,1.8862,49200.0],["1996-04-09",1.8862,1.8862,1.8682,1.8682,60900.0],["1996-04-10",1.8862,1.8862,1.8682,1.8682,8100.0],["1996-04-11",1.8862,1.8862,1.8503,1.8682,34800.0],["1996-04-12",1.8682,1.8682,1.8323,1.8503,45300.0],["1996-04-15",1.8503,1.8682,1.8503,1.8682,23200.0],["1996-04-16",1.8683,1.8862,1.8503,1.8862,29700.0],["1996-04-17",1.8862,1.8862,1.8682,1.8682,10900.0],["1996-04-18",1.8862,1.8862,1.8683,1.8862,6500.0],["1996-04-19",1.8862,1.9221,1.8862,1.9042,44200.0],["1996-04-22",1.9221,1.9221,1.9042,1.9221,19200.0],["1996-04-23",1.9221,1.9221,1.9042,1.9221,19600.0],["1996-04-24",1.9221,1.9401,1.9042,1.9221,45500.0],["1996-04-25",1.9221,1.9401,1.9042,1.9401,28900.0],["1996-04-26",1.946,1.946,1.9093,1.9276,20600.0],["1996-04-29",1.9093,1.946,1.9093,1.9276,35700.0],["1996-04-30",1.9276,1.9276,1.9093,1.9093,50100.0],["1996-05-01",1.9276,1.9276,1.9093,1.9276,18100.0],["1996-05-02",1.9093,1.9276,1.9093,1.9093,23300.0],["1996-05-03",1.9093,1.946,1.9093,1.9276,22600.0],["1996-05-06",1.9093,1.9276,1.9093,1.9276,19700.0],["1996-05-07",1.9276,1.946,1.9093,1.946,43700.0],["1996-05-08",1.946,1.946,1.9276,1.946,72500.0],["1996-05-09",1.9276,1.946,1.9276,1.946,22600.0],["1996-05-10",1.946,1.946,1.9276,1.946,18900.0],["1996-05-13",1.946,1.946,1.9276,1.946,23900.0],["1996-05-14",1.9643,1.9827,1.946,1.9643,79200.0],["1996-05-15",1.9643,1.9643,1.9276,1.946,83000.0],["1996-05-16",1.946,1.946,1.9276,1.946,21500.0],["1996-05-17",1.946,1.946,1.9276,1.9276,9200.0],["1996-05-20",1.9276,1.946,1.9276,1.946,25000.0],["1996-05-21",1.946,1.9643,1.9276,1.946,20900.0],["1996-05-22",1.946,1.9643,1.9276,1.9276,15400.0],["1996-05-23",1.9276,1.9643,1.9276,1.946,23900.0],["1996-05-24",1.9643,1.9643,1.946,1.9643,21000.0],["1996-05-28",1.9643,1.9643,1.946,1.946,25900.0],["1996-05-29",1.946,1.9827,1.946,1.9643,16800.0],["1996-05-30",1.9643,1.9643,1.946,1.9643,14500.0],["1996-05-31",1.9643,1.9827,1.946,1.9643,34200.0],["1996-06-03",1.9827,1.9827,1.9643,1.9827,25000.0],["1996-06-04",1.9643,1.9827,1.9643,1.9827,20700.0],["1996-06-05",2.0011,2.0011,1.9827,1.9827,35800.0],["1996-06-06",2.0011,2.0011,1.9643,1.9827,43000.0],["1996-06-07",1.9827,1.9827,1.9643,1.9643,31400.0],["1996-06-10",1.9643,1.9827,1.9643,1.9827,40900.0],["1996-06-11",1.9643,1.9827,1.9643,1.9827,13000.0],["1996-06-12",1.9827,1.9827,1.9643,1.9827,13200.0],["1996-06-13",1.9643,2.0011,1.946,1.946,33400.0],["1996-06-14",1.946,1.9643,1.9276,1.946,25900.0],["1996-06-17",1.946,1.9643,1.946,1.946,29100.0],["1996-06-18",1.946,1.9643,1.946,1.9643,30500.0],["1996-06-19",1.946,1.9643,1.946,1.9643,19200.0],["1996-06-20",1.946,2.0011,1.946,1.9827,68300.0],["1996-06-21",2.0011,2.0194,1.9827,2.0194,42400.0],["1996-06-24",2.0011,2.0378,2.0011,2.0194,52200.0],["1996-06-25",2.0011,2.0194,2.0011,2.0194,67800.0],["1996-06-26",2.0194,2.0194,2.0011,2.0194,33900.0],["1996-06-27",2.0011,2.0378,2.0011,2.0378,40000.0],["1996-06-28",2.0194,2.0561,2.0011,2.0378,34200.0],["1996-07-01",2.0378,2.0561,2.0011,2.0378,32300.0],["1996-07-02",2.0194,2.0194,2.0011,2.0194,20100.0],["1996-07-03",2.0011,2.0194,1.9643,1.9827,31100.0],["1996-07-05",1.9827,1.9827,1.9643,1.9643,10900.0],["1996-07-08",1.9643,2.0011,1.9643,2.0011,20500.0],["1996-07-09",2.0011,2.0011,1.9827,2.0011,21900.0],["1996-07-10",2.0011,2.0194,1.9827,2.0011,23300.0],["1996-07-11",2.0194,2.0194,1.9827,2.0011,21300.0],["1996-07-12",2.0011,2.0011,1.9827,2.0011,8300.0],["1996-07-15",1.9827,1.9827,1.9643,1.9827,28000.0],["1996-07-16",1.9643,1.9827,1.9643,1.9827,29200.0],["1996-07-17",2.0011,2.0194,1.9827,2.0194,37600.0],["1996-07-18",2.0194,2.0194,2.0011,2.0194,25100.0],["1996-07-19",2.0378,2.0378,2.0194,2.0378,20700.0],["1996-07-22",2.0378,2.0561,2.0194,2.0561,15700.0],["1996-07-23",2.0561,2.0561,2.0194,2.0378,31300.0],["1996-07-24",2.0194,2.0194,2.0011,2.0194,19600.0],["1996-07-25",2.0011,2.0194,2.0011,2.0194,15200.0],["1996-07-26",2.0194,2.0194,2.0011,2.0194,25600.0],["1996-07-29",2.0269,2.0457,2.0082,2.0457,66200.0],["1996-07-30",2.0457,2.0457,2.0082,2.0457,21600.0],["1996-07-31",2.0457,2.0645,2.0082,2.0457,40400.0],["1996-08-01",2.0645,2.102,2.0645,2.102,21200.0],["1996-08-02",2.0832,2.1395,2.0832,2.1395,67100.0],["1996-08-05",2.1208,2.1208,2.102,2.1208,29400.0],["1996-08-06",2.102,2.1208,2.0832,2.102,68100.0],["1996-08-07",2.1208,2.1208,2.102,2.1208,36000.0],["1996-08-08",2.1208,2.1395,2.0832,2.102,24400.0],["1996-08-09",2.102,2.102,2.0832,2.102,15600.0],["1996-08-12",2.102,2.102,2.0645,2.102,41200.0],["1996-08-13",2.102,2.1208,2.0832,2.1208,12300.0],["1996-08-14",2.1208,2.1208,2.102,2.1208,24200.0],["1996-08-15",2.1208,2.1208,2.0832,2.0832,23100.0],["1996-08-16",2.1208,2.1208,2.102,2.1208,17800.0],["1996-08-19",2.102,2.1208,2.0832,2.1208,20700.0],["1996-08-20",2.102,2.102,2.0832,2.102,22100.0],["1996-08-21",2.102,2.102,2.0645,2.102,28900.0],["1996-08-22",2.102,2.102,2.0832,2.102,24400.0],["1996-08-23",2.102,2.102,2.0832,2.102,22300.0],["1996-08-26",2.0832,2.102,2.0832,2.102,34800.0],["1996-08-27",2.102,2.102,2.0832,2.102,23000.0],["1996-08-28",2.102,2.102,2.0832,2.102,24300.0],["1996-08-29",2.102,2.102,2.0832,2.102,15400.0],["1996-08-30",2.0832,2.102,2.0645,2.0832,53400.0],["1996-09-03",2.102,2.102,2.0832,2.102,13200.0],["1996-09-04",2.0832,2.1208,2.0832,2.102,32600.0],["1996-09-05",2.102,2.102,2.0832,2.102,35300.0],["1996-09-06",2.0832,2.102,2.0832,2.102,12500.0],["1996-09-09",2.102,2.102,2.0832,2.102,14900.0],["1996-09-10",2.0832,2.102,2.0832,2.102,15100.0],["1996-09-11",2.0832,2.102,2.0832,2.102,31200.0],["1996-09-12",2.102,2.102,2.102,2.102,1073400.0],["1996-09-13",2.102,2.1208,2.102,2.102,160100.0],["1996-09-16",2.102,2.1208,2.102,2.102,116800.0],["1996-09-17",2.102,2.1208,2.102,2.102,142500.0],["1996-09-18",2.1208,2.1208,2.102,2.1208,105700.0],["1996-09-19",2.1208,2.1208,2.102,2.102,64300.0],["1996-09-20",2.102,2.1208,2.102,2.1208,108300.0],["1996-09-23",2.102,2.1208,2.102,2.1208,103200.0],["1996-09-24",2.102,2.1208,2.102,2.102,122300.0],["1996-09-25",2.102,2.1208,2.0645,2.0832,168800.0],["1996-09-26",2.0645,2.0832,2.0645,2.0645,100300.0],["1996-09-27",2.0645,2.0645,2.0269,2.0457,101800.0],["1996-09-30",2.0457,2.0457,2.0269,2.0457,84300.0],["1996-10-01",2.0269,2.0832,2.0269,2.0832,66600.0],["1996-10-02",2.0832,2.0832,2.0457,2.0832,56100.0],["1996-10-03",2.0645,2.0832,2.0457,2.0645,50600.0],["1996-10-04",2.0645,2.0832,2.0457,2.0832,52100.0],["1996-10-07",2.0832,2.0832,2.0645,2.0645,28100.0],["1996-10-08",2.0832,2.0832,2.0645,2.0832,52500.0],["1996-10-09",2.0832,2.0832,2.0645,2.0832,79900.0],["1996-10-10",2.0832,2.0832,2.0645,2.0832,38000.0],["1996-10-11",2.0832,2.0832,2.0645,2.0832,51600.0],["1996-10-14",2.0832,2.0832,2.0457,2.0645,87700.0],["1996-10-15",2.0645,2.0645,2.0457,2.0645,78400.0],["1996-10-16",2.0457,2.0645,2.0457,2.0645,42400.0],["1996-10-17",2.0645,2.0645,2.0457,2.0645,22600.0],["1996-10-18",2.0645,2.0832,2.0457,2.0645,46700.0],["1996-10-21",2.0832,2.0832,2.0645,2.0832,44700.0],["1996-10-22",2.0645,2.0832,2.0645,2.0832,63400.0],["1996-10-23",2.0832,2.0832,2.0645,2.0832,34400.0],["1996-10-24",2.0645,2.0832,2.0645,2.0832,31000.0],["1996-10-25",2.0832,2.0832,2.0645,2.0832,45500.0],["1996-10-28",2.0832,2.0832,2.0645,2.0645,46400.0],["1996-10-29",2.1105,2.1105,2.0721,2.0913,88500.0],["1996-10-30",2.0721,2.0913,2.0721,2.0913,51900.0],["1996-10-31",2.0913,2.1105,2.0721,2.1105,2680300.0],["1996-11-01",2.0913,2.1105,2.0913,2.1105,33800.0],["1996-11-04",2.1105,2.1105,2.0913,2.1105,38300.0],["1996-11-05",2.1105,2.1105,2.0913,2.1105,30700.0],["1996-11-06",2.1105,2.1105,2.0913,2.1105,83100.0],["1996-11-07",2.1105,2.1105,2.0913,2.1105,54900.0],["1996-11-08",2.1105,2.1105,2.0913,2.1105,62500.0],["1996-11-11",2.1105,2.1297,2.0913,2.1297,65000.0],["1996-11-12",2.1105,2.1297,2.1105,2.1297,43800.0],["1996-11-13",2.1297,2.1297,2.1105,2.1297,84000.0],["1996-11-14",2.1105,2.1297,2.0529,2.1297,63900.0],["1996-11-15",2.1105,2.1297,2.0913,2.1297,103400.0],["1996-11-18",2.1297,2.1489,2.1105,2.1489,83100.0],["1996-11-19",2.1297,2.1681,2.1297,2.1489,75400.0],["1996-11-20",2.1681,2.1681,2.1489,2.1489,72500.0],["1996-11-21",2.1681,2.1681,2.1489,2.1489,80500.0],["1996-11-22",2.1489,2.1872,2.1489,2.1872,57500.0],["1996-11-25",2.1872,2.1872,2.1489,2.1872,85200.0],["1996-11-26",2.1873,2.2064,2.1681,2.2064,65500.0],["1996-11-27",2.2064,2.2448,2.1872,2.2256,90200.0],["1996-11-29",2.2064,2.2256,2.2064,2.2256,19000.0],["1996-12-02",2.2256,2.264,2.2256,2.2448,78100.0],["1996-12-03",2.2448,2.2448,2.2256,2.2448,71600.0],["1996-12-04",2.2256,2.2448,2.2064,2.2256,90100.0],["1996-12-05",2.2256,2.2448,2.2064,2.2256,121500.0],["1996-12-06",2.1872,2.1872,2.1489,2.1872,60400.0],["1996-12-09",2.1872,2.2448,2.1872,2.2448,67700.0],["1996-12-10",2.2256,2.264,2.2256,2.2448,71800.0],["1996-12-11",2.2448,2.2448,2.2064,2.2256,57000.0],["1996-12-12",2.2448,2.264,2.2256,2.264,46200.0],["1996-12-13",2.264,2.3024,2.2448,2.3024,84100.0],["1996-12-16",2.2832,2.3216,2.2832,2.3024,77100.0],["1996-12-17",2.2832,2.312,2.2832,2.3024,84900.0],["1996-12-18",2.2832,2.3024,2.264,2.2832,76200.0],["1996-12-19",2.2832,2.3407,2.2832,2.3407,96000.0],["1996-12-20",2.3407,2.3407,2.3216,2.3407,78300.0],["1996-12-23",2.3216,2.3407,2.3024,2.3407,37200.0],["1996-12-24",2.3216,2.3407,2.3216,2.3407,16900.0],["1996-12-26",2.3216,2.3216,2.3024,2.3216,28600.0],["1996-12-27",2.3216,2.3983,2.3216,2.3983,57600.0],["1996-12-30",2.3983,2.5134,2.3983,2.4559,106700.0],["1996-12-31",2.4367,2.4559,2.4175,2.4367,49100.0],["1997-01-02",2.4367,2.4367,2.3791,2.3983,79800.0],["1997-01-03",2.3791,2.4175,2.3791,2.3983,58900.0],["1997-01-06",2.4175,2.4559,2.3791,2.4559,110900.0],["1997-01-07",2.4559,2.4559,2.4175,2.4367,73500.0],["1997-01-08",2.4367,2.4367,2.3983,2.4175,67900.0],["1997-01-09",2.4175,2.4175,2.3983,2.4175,46200.0],["1997-01-10",2.4175,2.4175,2.3983,2.3983,45900.0],["1997-01-13",2.3983,2.4367,2.3983,2.4367,44300.0],["1997-01-14",2.4175,2.475,2.4175,2.475,65300.0],["1997-01-15",2.475,2.475,2.4367,2.4559,40300.0],["1997-01-16",2.4367,2.4367,2.3983,2.4367,113800.0],["1997-01-17",2.4175,2.4367,2.3983,2.4367,41200.0],["1997-01-20",2.4175,2.4559,2.4175,2.4367,33100.0],["1997-01-21",2.4367,2.4367,2.4175,2.4175,37000.0],["1997-01-22",2.4367,2.4367,2.3983,2.4175,54200.0],["1997-01-23",2.4175,2.4367,2.4175,2.4367,54400.0],["1997-01-24",2.4175,2.4367,2.4175,2.4367,47300.0],["1997-01-27",2.4367,2.4559,2.4175,2.4367,29400.0],["1997-01-28",2.4367,2.4559,2.4367,2.4559,64600.0],["1997-01-29",2.4637,2.4637,2.4246,2.4441,53100.0],["1997-01-30",2.4637,2.4637,2.4246,2.4637,49200.0],["1997-01-31",2.4637,2.4832,2.4441,2.4832,38100.0],["1997-02-03",2.4832,2.4832,2.4441,2.4637,43800.0],["1997-02-04",2.4637,2.4637,2.4246,2.4637,66900.0],["1997-02-05",2.4441,2.4637,2.4246,2.4246,41700.0],["1997-02-06",2.4441,2.4637,2.4246,2.4637,23200.0],["1997-02-07",2.4441,2.4637,2.4246,2.4441,40600.0],["1997-02-10",2.4246,2.4246,2.3659,2.3855,55400.0],["1997-02-11",2.3855,2.3855,2.3268,2.3464,44500.0],["1997-02-12",2.3659,2.3855,2.3464,2.3659,55100.0],["1997-02-13",2.3659,2.4246,2.3659,2.3659,221800.0],["1997-02-14",2.3855,2.405,2.3659,2.405,56400.0],["1997-02-18",2.405,2.4246,2.3855,2.4246,62400.0],["1997-02-19",2.4246,2.4441,2.405,2.4246,76200.0],["1997-02-20",2.4441,2.4441,2.3855,2.405,87000.0],["1997-02-21",2.3855,2.405,2.3855,2.405,60500.0],["1997-02-24",2.3855,2.4246,2.3855,2.4246,72000.0],["1997-02-25",2.4246,2.4441,2.3855,2.405,57000.0],["1997-02-26",2.405,2.4246,2.3855,2.4246,107000.0],["1997-02-27",2.405,2.4441,2.3855,2.4441,89600.0],["1997-02-28",2.4246,2.4441,2.405,2.4441,142400.0],["1997-03-03",2.4246,2.4441,2.405,2.4441,120600.0],["1997-03-04",2.4441,2.4441,2.405,2.4246,104700.0],["1997-03-05",2.4246,2.4441,2.405,2.4246,97000.0],["1997-03-06",2.4246,2.4441,2.405,2.4441,112100.0],["1997-03-07",2.4246,2.4441,2.3855,2.4246,73800.0],["1997-03-10",2.4246,2.4246,2.3659,2.3855,128200.0],["1997-03-11",2.3855,2.3855,2.3464,2.3855,85400.0],["1997-03-12",2.3659,2.3855,2.3464,2.3659,91500.0],["1997-03-13",2.3659,2.3659,2.3464,2.3464,55100.0],["1997-03-14",2.3464,2.3659,2.3464,2.3464,27000.0],["1997-03-17",2.3464,2.3464,2.2877,2.3073,70600.0],["1997-03-18",2.3073,2.3073,2.2877,2.3073,49000.0],["1997-03-19",2.2877,2.3073,2.2486,2.2877,80700.0],["1997-03-20",2.2877,2.3268,2.2681,2.3268,83800.0],["1997-03-21",2.3268,2.3659,2.3268,2.3659,93800.0],["1997-03-24",2.3464,2.3659,2.3464,2.3659,71200.0],["1997-03-25",2.3464,2.3659,2.3268,2.3464,59800.0],["1997-03-26",2.3464,2.3855,2.3464,2.3855,63900.0],["1997-03-27",2.3855,2.3855,2.3268,2.3268,52600.0],["1997-03-31",2.3464,2.3464,2.2877,2.3073,82600.0],["1997-04-01",2.2877,2.2877,2.2486,2.2681,50500.0],["1997-04-02",2.2486,2.2681,2.1704,2.2095,92200.0],["1997-04-03",2.2095,2.2682,2.2095,2.2486,58300.0],["1997-04-04",2.2681,2.3268,2.2486,2.3268,75200.0],["1997-04-07",2.3268,2.3659,2.3073,2.3659,44100.0],["1997-04-08",2.3659,2.405,2.3464,2.405,122200.0],["1997-04-09",2.4246,2.4246,2.3855,2.405,113400.0],["1997-04-10",2.405,2.4246,2.3855,2.3855,78400.0],["1997-04-11",2.3659,2.3659,2.3268,2.3659,83000.0],["1997-04-14",2.3464,2.3659,2.3073,2.3268,45700.0],["1997-04-15",2.3464,2.3464,2.3073,2.3268,61800.0],["1997-04-16",2.3268,2.3268,2.2877,2.3268,29900.0],["1997-04-17",2.3268,2.3268,2.2877,2.3073,29900.0],["1997-04-18",2.3268,2.3659,2.3073,2.3659,27900.0],["1997-04-21",2.3659,2.3659,2.3268,2.3268,32400.0],["1997-04-22",2.3464,2.3464,2.3073,2.3268,36500.0],["1997-04-23",2.3268,2.3464,2.3073,2.3268,54900.0],["1997-04-24",2.3268,2.3268,2.3073,2.3268,36900.0],["1997-04-25",2.3268,2.3464,2.3073,2.3464,43800.0],["1997-04-28",2.3144,2.3543,2.3144,2.3543,35000.0],["1997-04-29",2.3743,2.3743,2.3344,2.3543,70400.0],["1997-04-30",2.3543,2.3543,2.3144,2.3344,50100.0],["1997-05-01",2.3344,2.3543,2.3144,2.3543,31300.0],["1997-05-02",2.3543,2.3942,2.3344,2.3942,32100.0],["1997-05-05",2.3743,2.3942,2.3543,2.3743,33000.0],["1997-05-06",2.3743,2.3743,2.3543,2.3743,42300.0],["1997-05-07",2.3543,2.3743,2.3344,2.3543,32100.0],["1997-05-08",2.3344,2.3743,2.3344,2.3743,39100.0],["1997-05-09",2.3543,2.3743,2.3344,2.3743,56600.0],["1997-05-12",2.3942,2.3942,2.3743,2.3942,37400.0],["1997-05-13",2.3942,2.3942,2.3543,2.3743,38800.0],["1997-05-14",2.3743,2.3942,2.3543,2.3743,36200.0],["1997-05-15",2.3543,2.3942,2.3543,2.3942,38900.0],["1997-05-16",2.3942,2.3942,2.3743,2.3942,61600.0],["1997-05-19",2.4142,2.4142,2.3942,2.4142,18400.0],["1997-05-20",2.4142,2.4142,2.3543,2.3942,41600.0],["1997-05-21",2.3743,2.3743,2.3543,2.3743,29400.0],["1997-05-22",2.3743,2.3942,2.3543,2.3743,62200.0],["1997-05-23",2.3743,2.3942,2.3543,2.3942,30800.0],["1997-05-27",2.3942,2.3942,2.3743,2.3942,51600.0],["1997-05-28",2.3942,2.4142,2.3743,2.3942,29700.0],["1997-05-29",2.4142,2.4142,2.3942,2.4142,24200.0],["1997-05-30",2.4142,2.4142,2.3743,2.3942,40800.0],["1997-06-02",2.3743,2.4142,2.3743,2.4142,43900.0],["1997-06-03",2.4142,2.4142,2.3743,2.4142,69800.0],["1997-06-04",2.4142,2.4142,2.3743,2.3942,38400.0],["1997-06-05",2.3942,2.4142,2.3942,2.4142,28600.0],["1997-06-06",2.3942,2.4142,2.3942,2.4142,24600.0],["1997-06-09",2.4142,2.4142,2.3942,2.4142,46800.0],["1997-06-10",2.4142,2.4142,2.3942,2.4142,40900.0],["1997-06-11",2.4142,2.4142,2.3743,2.3942,49300.0],["1997-06-12",2.3942,2.4142,2.3942,2.4142,33000.0],["1997-06-13",2.4142,2.4142,2.3942,2.4142,44400.0],["1997-06-16",2.3942,2.4541,2.3942,2.4541,83700.0],["1997-06-17",2.4342,2.4541,2.4342,2.4541,38600.0],["1997-06-18",2.4541,2.4541,2.4142,2.4342,49900.0],["1997-06-19",2.4541,2.4541,2.4242,2.4541,53500.0],["1997-06-20",2.4342,2.4541,2.4142,2.4342,57500.0],["1997-06-23",2.4142,2.4541,2.4142,2.4541,27300.0],["1997-06-24",2.4541,2.4541,2.3942,2.4142,56000.0],["1997-06-25",2.3942,2.4242,2.3942,2.3942,26700.0],["1997-06-26",2.3942,2.4142,2.3942,2.4042,46300.0],["1997-06-27",2.4142,2.4541,2.4042,2.4441,86500.0],["1997-06-30",2.4342,2.4541,2.4342,2.4441,64300.0],["1997-07-01",2.4441,2.4541,2.4242,2.4541,44400.0],["1997-07-02",2.4342,2.4541,2.4342,2.4541,34400.0],["1997-07-03",2.4541,2.4541,2.4441,2.4541,19800.0],["1997-07-07",2.4342,2.4541,2.4342,2.4441,37300.0],["1997-07-08",2.4541,2.4541,2.4142,2.4242,91500.0],["1997-07-09",2.4342,2.4342,2.4142,2.4342,38600.0],["1997-07-10",2.4342,2.4342,2.4142,2.4342,24600.0],["1997-07-11",2.4242,2.4342,2.4142,2.4242,32600.0],["1997-07-14",2.4342,2.4541,2.4242,2.4541,44900.0],["1997-07-15",2.4441,2.4541,2.4342,2.4441,51300.0],["1997-07-16",2.4342,2.4541,2.4342,2.4541,42600.0],["1997-07-17",2.4541,2.4741,2.4441,2.4641,34800.0],["1997-07-18",2.4641,2.4741,2.4541,2.4541,35100.0],["1997-07-21",2.4741,2.4741,2.4441,2.4541,30100.0],["1997-07-22",2.4441,2.4641,2.4342,2.4441,48000.0],["1997-07-23",2.4441,2.4541,2.4342,2.4342,38600.0],["1997-07-24",2.4142,2.4541,2.4142,2.4541,44400.0],["1997-07-25",2.4441,2.4741,2.4441,2.4541,17700.0],["1997-07-28",2.4741,2.484,2.4541,2.4741,47800.0],["1997-07-29",2.4822,2.5025,2.472,2.4822,27300.0],["1997-07-30",2.5025,2.5127,2.4822,2.5127,41200.0],["1997-07-31",2.5229,2.5331,2.5127,2.5331,45200.0],["1997-08-01",2.5331,2.5432,2.5127,2.5432,34700.0],["1997-08-04",2.5331,2.5432,2.5127,2.5229,45600.0],["1997-08-05",2.5229,2.5331,2.4618,2.4822,44800.0],["1997-08-06",2.472,2.5229,2.4517,2.5229,52200.0],["1997-08-07",2.5229,2.5229,2.4924,2.5229,40100.0],["1997-08-08",2.5025,2.5127,2.472,2.5127,23500.0],["1997-08-11",2.4924,2.5127,2.4822,2.5127,29200.0],["1997-08-12",2.5229,2.5331,2.4618,2.472,31200.0],["1997-08-13",2.4924,2.4924,2.4415,2.4517,30600.0],["1997-08-14",2.472,2.5127,2.4415,2.472,51200.0],["1997-08-15",2.5025,2.5025,2.4618,2.4618,23000.0],["1997-08-18",2.4822,2.5025,2.4822,2.4924,52900.0],["1997-08-19",2.472,2.6043,2.472,2.5941,62600.0],["1997-08-20",2.6043,2.6144,2.5534,2.5534,65700.0],["1997-08-21",2.5636,2.5636,2.5331,2.5636,42100.0],["1997-08-22",2.5432,2.6043,2.5229,2.5738,74400.0],["1997-08-25",2.5738,2.5738,2.5534,2.5636,23600.0],["1997-08-26",2.5636,2.5941,2.5432,2.5941,29200.0],["1997-08-27",2.5636,2.6043,2.5636,2.5738,38000.0],["1997-08-28",2.5941,2.6043,2.5636,2.5839,44200.0],["1997-08-29",2.6144,2.6144,2.5534,2.5636,39700.0],["1997-09-02",2.5636,2.6144,2.5636,2.6144,68500.0],["1997-09-03",2.6144,2.6653,2.5839,2.5839,36500.0],["1997-09-04",2.5941,2.6246,2.5839,2.6043,47300.0],["1997-09-05",2.6043,2.6144,2.5839,2.6043,27600.0],["1997-09-08",2.5941,2.5941,2.5636,2.5839,52100.0],["1997-09-09",2.5737,2.6144,2.5737,2.6043,50300.0],["1997-09-10",2.6043,2.645,2.6043,2.645,22300.0],["1997-09-11",2.6653,2.6653,2.6144,2.6348,31300.0],["1997-09-12",2.6348,2.6958,2.6246,2.6551,22100.0],["1997-09-15",2.6551,2.6551,2.6246,2.6348,32500.0],["1997-09-16",2.645,2.6653,2.6246,2.645,41100.0],["1997-09-17",2.645,2.6755,2.6246,2.6551,47900.0],["1997-09-18",2.645,2.6755,2.6348,2.6755,51200.0],["1997-09-19",2.6551,2.7263,2.645,2.6755,51600.0],["1997-09-22",2.6755,2.7263,2.6653,2.6857,60500.0],["1997-09-23",2.6958,2.6958,2.6653,2.6958,41600.0],["1997-09-24",2.706,2.7263,2.6958,2.7263,25300.0],["1997-09-25",2.7263,2.7467,2.6755,2.6857,107900.0],["1997-09-26",2.6958,2.6958,2.6653,2.6755,32800.0],["1997-09-29",2.6755,2.6857,2.6043,2.6043,43600.0],["1997-09-30",2.6246,2.645,2.5941,2.5941,74800.0],["1997-10-01",2.5941,2.6246,2.5839,2.5839,112900.0],["1997-10-02",2.5941,2.6144,2.5839,2.6043,40300.0],["1997-10-03",2.6144,2.6857,2.6043,2.6857,64200.0],["1997-10-06",2.706,2.7263,2.6551,2.6755,33800.0],["1997-10-07",2.6755,2.6857,2.6348,2.6857,54800.0],["1997-10-08",2.6857,2.7263,2.6551,2.6857,60500.0],["1997-10-09",2.706,2.7365,2.6755,2.6857,49900.0],["1997-10-10",2.6653,2.6857,2.6653,2.6857,31500.0],["1997-10-13",2.6857,2.7467,2.6857,2.7162,47100.0],["1997-10-14",2.7365,2.7365,2.6857,2.706,38000.0],["1997-10-15",2.706,2.7263,2.6958,2.706,41900.0],["1997-10-16",2.7162,2.7263,2.6857,2.6857,48200.0],["1997-10-17",2.6653,2.6755,2.6043,2.6348,57700.0],["1997-10-20",2.6348,2.6958,2.6348,2.6857,49400.0],["1997-10-21",2.6958,2.706,2.6653,2.6857,61300.0],["1997-10-22",2.6958,2.6958,2.6653,2.6857,32900.0],["1997-10-23",2.6653,2.7263,2.6653,2.7263,36300.0],["1997-10-24",2.7365,2.7569,2.6958,2.6958,47700.0],["1997-10-27",2.6958,2.6958,2.645,2.6551,36400.0],["1997-10-28",2.5636,2.7467,2.5432,2.706,61300.0],["1997-10-29",2.6625,2.7143,2.6521,2.6728,35800.0],["1997-10-30",2.6521,2.6728,2.5589,2.5589,45200.0],["1997-10-31",2.59,2.6521,2.5382,2.621,41200.0],["1997-11-03",2.6418,2.7039,2.6418,2.6728,35300.0],["1997-11-04",2.6936,2.6936,2.6314,2.6314,26100.0],["1997-11-05",2.621,2.6728,2.621,2.6314,40100.0],["1997-11-06",2.6521,2.6521,2.6107,2.6107,29000.0],["1997-11-07",2.5692,2.6107,2.5692,2.6003,35100.0],["1997-11-10",2.6003,2.6625,2.6003,2.6521,44000.0],["1997-11-11",2.6625,2.6728,2.6314,2.6728,34100.0],["1997-11-12",2.6728,2.6936,2.6107,2.6107,44100.0],["1997-11-13",2.6936,2.6936,2.6521,2.6521,40400.0],["1997-11-14",2.6832,2.7557,2.6521,2.7557,42300.0],["1997-11-17",2.7557,2.7972,2.735,2.7661,61700.0],["1997-11-18",2.7661,2.7868,2.6728,2.6832,63500.0],["1997-11-19",2.7143,2.735,2.6832,2.7246,22000.0],["1997-11-20",2.7246,2.735,2.6728,2.6936,22400.0],["1997-11-21",2.6936,2.735,2.6728,2.7143,27200.0],["1997-11-24",2.7039,2.7143,2.6832,2.7039,50200.0],["1997-11-25",2.7246,2.7246,2.6521,2.6832,30200.0],["1997-11-26",2.6936,2.7143,2.6832,2.6936,22100.0],["1997-11-28",2.7246,2.735,2.6728,2.6728,10900.0],["1997-12-01",2.6728,2.6936,2.6625,2.6832,29600.0],["1997-12-02",2.7246,2.7557,2.6832,2.6936,36000.0],["1997-12-03",2.6936,2.7039,2.6521,2.6832,40100.0],["1997-12-04",2.7039,2.735,2.6728,2.7246,45700.0],["1997-12-05",2.7454,2.7557,2.7246,2.7557,38400.0],["1997-12-08",2.7764,2.7764,2.7557,2.7557,54600.0],["1997-12-09",2.7764,2.7868,2.735,2.7557,75400.0],["1997-12-10",2.7454,2.7764,2.7246,2.7661,42900.0],["1997-12-11",2.735,2.7557,2.7039,2.735,32900.0],["1997-12-12",2.7454,2.7454,2.6521,2.6728,44300.0],["1997-12-15",2.6936,2.7246,2.6728,2.7246,43400.0],["1997-12-16",2.7039,2.7972,2.7039,2.7661,52900.0],["1997-12-17",2.7661,2.8179,2.7557,2.8075,31300.0],["1997-12-18",2.8075,2.8282,2.7868,2.8179,67800.0],["1997-12-19",2.7972,2.849,2.7972,2.8075,52300.0],["1997-12-22",2.849,2.8593,2.7764,2.8075,59900.0],["1997-12-23",2.8075,2.88,2.7972,2.8386,32600.0],["1997-12-24",2.8593,2.88,2.8593,2.8593,24900.0],["1997-12-26",2.8697,2.9318,2.8697,2.9318,33000.0],["1997-12-29",2.9318,2.9733,2.9111,2.9733,34000.0],["1997-12-30",2.9526,3.0044,2.9422,2.994,34200.0],["1997-12-31",2.9733,3.0147,2.9629,2.9629,52500.0],["1998-01-02",2.9836,2.9836,2.9215,2.9215,29400.0],["1998-01-05",2.9422,2.9526,2.849,2.8697,77800.0],["1998-01-06",2.849,2.9629,2.8386,2.9318,69700.0],["1998-01-07",2.9422,2.9733,2.9215,2.9422,50100.0],["1998-01-08",2.9008,2.9215,2.8593,2.88,66900.0],["1998-01-09",2.8904,2.9422,2.8593,2.8904,76200.0],["1998-01-12",2.849,2.9733,2.8282,2.9526,74400.0],["1998-01-13",2.9422,2.9733,2.9318,2.9629,66500.0],["1998-01-14",2.9422,3.0044,2.9422,2.9836,90300.0],["1998-01-15",2.9733,3.0354,2.9215,2.9629,84500.0],["1998-01-16",3.0044,3.0147,2.9836,2.9836,39400.0],["1998-01-20",3.0147,3.0147,2.9629,2.9733,30600.0],["1998-01-21",2.9836,3.0044,2.9629,2.9836,47300.0],["1998-01-22",2.994,2.994,2.9215,2.9318,32400.0],["1998-01-23",2.9215,2.9422,2.9008,2.9318,39500.0],["1998-01-26",2.9215,2.9318,2.9008,2.9111,34300.0],["1998-01-27",2.9111,2.9733,2.9008,2.9629,61200.0],["1998-01-28",2.9819,2.9819,2.9503,2.9503,37000.0],["1998-01-29",2.9503,2.9714,2.9292,2.9503,45100.0],["1998-01-30",2.9292,2.9714,2.9292,2.9397,36700.0],["1998-02-02",2.9397,2.9819,2.9292,2.9397,41500.0],["1998-02-03",2.9503,2.9714,2.8871,2.9081,43100.0],["1998-02-04",2.8976,2.9187,2.8449,2.9081,35800.0],["1998-02-05",2.9292,2.9608,2.9292,2.9503,30800.0],["1998-02-06",2.9503,2.9819,2.9397,2.9503,43400.0],["1998-02-09",2.9714,3.0135,2.9608,2.9819,51800.0],["1998-02-10",2.9714,3.0135,2.9714,2.9819,40500.0],["1998-02-11",2.9819,2.9924,2.9503,2.9503,46000.0],["1998-02-12",2.9397,2.9714,2.9292,2.9608,36700.0],["1998-02-13",2.9714,2.9714,2.9187,2.9292,30500.0],["1998-02-17",2.9187,2.9503,2.9187,2.9397,33100.0],["1998-02-18",2.9608,2.9608,2.9292,2.9397,38900.0],["1998-02-19",2.9187,2.9397,2.9081,2.9397,37700.0],["1998-02-20",2.9187,2.9714,2.9187,2.9608,31700.0],["1998-02-23",2.9608,2.9819,2.9503,2.9608,48100.0],["1998-02-24",2.9608,2.9924,2.9503,2.9714,41000.0],["1998-02-25",2.9714,2.9819,2.9608,2.9819,26400.0],["1998-02-26",2.9714,2.9924,2.9714,2.9714,41800.0],["1998-02-27",2.9924,2.9924,2.9397,2.9397,37600.0],["1998-03-02",2.9503,2.9714,2.9397,2.9608,21600.0],["1998-03-03",2.9503,2.9608,2.9081,2.9187,45100.0],["1998-03-04",2.9081,2.9081,2.8449,2.866,61900.0],["1998-03-05",2.8554,2.8765,2.8238,2.8344,38700.0],["1998-03-06",2.8344,2.8554,2.8344,2.8449,32700.0],["1998-03-09",2.8554,2.866,2.8344,2.8449,22100.0],["1998-03-10",2.8344,2.8765,2.8238,2.8765,33600.0],["1998-03-11",2.8976,2.8976,2.8344,2.8449,32500.0],["1998-03-12",2.8449,2.866,2.8238,2.8238,51700.0],["1998-03-13",2.8449,2.8449,2.7817,2.7817,46800.0],["1998-03-16",2.7817,2.8028,2.729,2.7395,50200.0],["1998-03-17",2.7185,2.7712,2.7079,2.7606,38100.0],["1998-03-18",2.7712,2.7817,2.6974,2.7185,60000.0],["1998-03-19",2.7185,2.7501,2.7185,2.7395,33400.0],["1998-03-20",2.7606,2.8344,2.7606,2.8133,47500.0],["1998-03-23",2.7817,2.8133,2.7817,2.7922,24300.0],["1998-03-24",2.7817,2.8238,2.7817,2.8028,35500.0],["1998-03-25",2.7817,2.8028,2.729,2.7606,72500.0],["1998-03-26",2.7501,2.7922,2.7501,2.7817,36700.0],["1998-03-27",2.7922,2.8449,2.7922,2.8344,14500.0],["1998-03-30",2.7922,2.9503,2.7817,2.9292,42800.0],["1998-03-31",2.9503,2.9714,2.9292,2.9714,38700.0],["1998-04-01",2.9819,3.0346,2.9503,2.9819,51500.0],["1998-04-02",2.9819,2.9924,2.9503,2.9924,24200.0],["1998-04-03",2.9819,2.9924,2.9292,2.9503,47500.0],["1998-04-06",2.9503,2.9503,2.866,2.8976,42200.0],["1998-04-07",2.9081,2.9608,2.8871,2.9608,40200.0],["1998-04-08",2.9081,2.9503,2.8871,2.9187,39700.0],["1998-04-09",2.9081,2.9503,2.9081,2.9081,26900.0],["1998-04-13",2.9292,2.9608,2.9081,2.9187,32900.0],["1998-04-14",2.9081,2.9292,2.8765,2.9081,27000.0],["1998-04-15",2.9081,2.9187,2.866,2.866,29800.0],["1998-04-16",2.866,2.8976,2.866,2.866,28100.0],["1998-04-17",2.8449,2.8871,2.8238,2.866,39600.0],["1998-04-20",2.8028,2.8449,2.8028,2.8344,31100.0],["1998-04-21",2.8344,2.8976,2.8344,2.866,37100.0],["1998-04-22",2.8976,2.8976,2.8554,2.866,44000.0],["1998-04-23",2.8976,2.9292,2.866,2.8976,40800.0],["1998-04-24",2.8871,2.9187,2.8344,2.8344,53400.0],["1998-04-27",2.8554,2.8765,2.8238,2.8449,46300.0],["1998-04-28",2.823,2.8445,2.7908,2.8123,44900.0],["1998-04-29",2.8123,2.8982,2.8123,2.8659,19500.0],["1998-04-30",2.8337,2.8767,2.7801,2.8015,1582900.0],["1998-05-01",2.8015,2.9196,2.7908,2.8982,32300.0],["1998-05-04",2.9304,2.9304,2.8337,2.8767,36700.0],["1998-05-05",2.8982,2.9304,2.8767,2.9089,41700.0],["1998-05-06",2.9089,2.9411,2.8767,2.8767,97300.0],["1998-05-07",2.866,2.9196,2.8552,2.8767,44500.0],["1998-05-08",2.8552,2.8767,2.7801,2.7801,42000.0],["1998-05-11",2.7908,2.8123,2.7693,2.7693,44400.0],["1998-05-12",2.7586,2.7693,2.6835,2.6942,58900.0],["1998-05-13",2.7371,2.7693,2.6942,2.6942,58500.0],["1998-05-14",2.6835,2.7371,2.662,2.7157,152300.0],["1998-05-15",2.7479,2.7586,2.7264,2.7371,43900.0],["1998-05-18",2.7479,2.7693,2.7479,2.7479,45900.0],["1998-05-19",2.7479,2.8015,2.7479,2.7586,46600.0],["1998-05-20",2.7479,2.7801,2.7371,2.7586,88400.0],["1998-05-21",2.7693,2.8123,2.7479,2.7479,34300.0],["1998-05-22",2.7693,2.7693,2.7479,2.7479,37400.0],["1998-05-26",2.7479,2.7693,2.7479,2.7586,50000.0],["1998-05-27",2.7586,2.7693,2.7479,2.7479,36400.0],["1998-05-28",2.7479,2.7693,2.7479,2.7586,22900.0],["1998-05-29",2.7586,2.7693,2.7479,2.7586,30700.0],["1998-06-01",2.7479,2.7693,2.7479,2.7479,42500.0],["1998-06-02",2.7693,2.7693,2.7479,2.7586,21900.0],["1998-06-03",2.7693,2.7908,2.7479,2.7801,18500.0],["1998-06-04",2.7801,2.7801,2.7479,2.7586,50500.0],["1998-06-05",2.7479,2.7693,2.7371,2.7479,17300.0],["1998-06-08",2.7264,2.7693,2.7264,2.7479,32200.0],["1998-06-09",2.7479,2.823,2.7264,2.7693,23800.0],["1998-06-10",2.7908,2.7908,2.7479,2.7479,14800.0],["1998-06-11",2.7479,2.7586,2.6298,2.6513,38200.0],["1998-06-12",2.6298,2.6942,2.6298,2.6835,43000.0],["1998-06-15",2.7264,2.7479,2.7049,2.7049,97100.0],["1998-06-16",2.7371,2.7693,2.7157,2.7157,36300.0],["1998-06-17",2.7586,2.7586,2.7157,2.7264,37000.0],["1998-06-18",2.7371,2.7371,2.7049,2.7049,33100.0],["1998-06-19",2.7264,2.7371,2.7049,2.7049,34200.0],["1998-06-22",2.7049,2.7371,2.7049,2.7049,24800.0],["1998-06-23",2.7264,2.7264,2.7049,2.7049,28100.0],["1998-06-24",2.7264,2.7264,2.7049,2.7049,32200.0],["1998-06-25",2.7264,2.7264,2.7049,2.7264,44300.0],["1998-06-26",2.7049,2.7264,2.7049,2.7049,30000.0],["1998-06-29",2.7049,2.7693,2.7049,2.7371,40300.0],["1998-06-30",2.7479,2.8123,2.7479,2.7801,47200.0],["1998-07-01",2.7908,2.8123,2.7479,2.7693,60300.0],["1998-07-02",2.7693,2.7693,2.7479,2.7586,15700.0],["1998-07-06",2.7586,2.7693,2.7479,2.7479,25900.0],["1998-07-07",2.7479,2.8337,2.7479,2.8337,64700.0],["1998-07-08",2.8337,2.8767,2.8123,2.8445,50800.0],["1998-07-09",2.8337,2.9196,2.8337,2.8767,52900.0],["1998-07-10",2.8874,2.8874,2.8337,2.8337,18700.0],["1998-07-13",2.823,2.823,2.7908,2.8123,21600.0],["1998-07-14",2.7693,2.8123,2.7479,2.8015,49100.0],["1998-07-15",2.8123,2.8123,2.7479,2.7479,49600.0],["1998-07-16",2.7693,2.7801,2.7479,2.7479,31600.0],["1998-07-17",2.7693,2.7801,2.7586,2.7586,29500.0],["1998-07-20",2.7586,2.7801,2.7479,2.7479,32900.0],["1998-07-21",2.7479,2.7693,2.7157,2.7586,62000.0],["1998-07-22",2.7479,2.7801,2.7371,2.7479,41000.0],["1998-07-23",2.7479,2.7586,2.6835,2.7479,57200.0],["1998-07-24",2.7479,2.7693,2.7371,2.7479,42000.0],["1998-07-27",2.7586,2.7693,2.7479,2.7586,59600.0],["1998-07-28",2.7693,2.7693,2.6942,2.7371,108900.0],["1998-07-29",2.7367,2.7586,2.7148,2.7477,46100.0],["1998-07-30",2.7477,2.7805,2.7477,2.7586,14000.0],["1998-07-31",2.7477,2.7805,2.7367,2.7586,1840700.0],["1998-08-03",2.7586,2.7914,2.7148,2.7148,43100.0],["1998-08-04",2.7148,2.7477,2.4302,2.5068,129600.0],["1998-08-05",2.5068,2.5834,2.3207,2.463,182200.0],["1998-08-06",2.4521,2.5178,2.4302,2.4849,74900.0],["1998-08-07",2.463,2.5068,2.4521,2.474,130800.0],["1998-08-10",2.463,2.474,2.4521,2.474,83100.0],["1998-08-11",2.474,2.4959,2.4521,2.463,91600.0],["1998-08-12",2.4521,2.474,2.3426,2.4521,160100.0],["1998-08-13",2.3864,2.4083,2.3426,2.3426,52000.0],["1998-08-14",2.3317,2.463,2.3207,2.4302,66800.0],["1998-08-17",2.4521,2.474,2.4302,2.463,50200.0],["1998-08-18",2.4849,2.5397,2.463,2.5068,61800.0],["1998-08-19",2.5178,2.5178,2.4521,2.4959,78400.0],["1998-08-20",2.4959,2.5178,2.474,2.5178,39600.0],["1998-08-21",2.4959,2.5178,2.4411,2.474,26400.0],["1998-08-24",2.4849,2.4959,2.4521,2.4521,42000.0],["1998-08-25",2.474,2.5068,2.4083,2.4192,85700.0],["1998-08-26",2.4083,2.4521,2.3645,2.3864,65400.0],["1998-08-27",2.3755,2.4302,2.3536,2.4083,33600.0],["1998-08-28",2.4192,2.4411,2.3207,2.3536,48800.0],["1998-08-31",2.3755,2.3755,2.2988,2.2988,46700.0],["1998-09-01",2.3426,2.3864,2.3207,2.3536,63600.0],["1998-09-02",2.3207,2.4083,2.2332,2.3864,117800.0],["1998-09-03",2.3645,2.3645,2.2879,2.2879,66500.0],["1998-09-04",2.3098,2.3207,2.2879,2.3207,32900.0],["1998-09-08",2.3426,2.3974,2.3426,2.3426,44500.0],["1998-09-09",2.2769,2.2988,2.2332,2.2332,68800.0],["1998-09-10",2.2113,2.3098,2.2113,2.2988,53600.0],["1998-09-11",2.2879,2.3426,2.1894,2.3207,41500.0],["1998-09-14",2.3645,2.3645,2.255,2.266,45500.0],["1998-09-15",2.255,2.3098,2.2332,2.2988,52300.0],["1998-09-16",2.3098,2.3426,2.2879,2.3317,40400.0],["1998-09-17",2.3098,2.3317,2.2879,2.3317,36500.0],["1998-09-18",2.3974,2.4411,2.3317,2.4302,73300.0],["1998-09-21",2.4192,2.4521,2.3864,2.4411,30400.0],["1998-09-22",2.4521,2.6163,2.4521,2.6053,70400.0],["1998-09-23",2.6053,2.671,2.5944,2.6601,47700.0],["1998-09-24",2.6601,2.7258,2.6053,2.6053,70800.0],["1998-09-25",2.5835,2.6163,2.5506,2.5616,39700.0],["1998-09-28",2.5616,2.5944,2.5068,2.5506,38000.0],["1998-09-29",2.5616,2.5616,2.4959,2.5178,28400.0],["1998-09-30",2.5178,2.5835,2.4849,2.5616,44000.0],["1998-10-01",2.5397,2.5834,2.4521,2.4521,50200.0],["1998-10-02",2.4521,2.5616,2.4521,2.5397,28200.0],["1998-10-05",2.5397,2.5506,2.3645,2.4302,37100.0],["1998-10-06",2.4411,2.474,2.4083,2.4411,42600.0],["1998-10-07",2.3974,2.4302,2.3755,2.4302,37200.0],["1998-10-08",2.4192,2.4192,2.255,2.255,32600.0],["1998-10-09",2.2769,2.4411,2.2769,2.4411,44700.0],["1998-10-12",2.3974,2.474,2.3755,2.4302,42000.0],["1998-10-13",2.4192,2.4521,2.4083,2.4192,59000.0],["1998-10-14",2.4192,2.4411,2.4083,2.4302,34800.0],["1998-10-15",2.4302,2.4411,2.4192,2.4411,30000.0],["1998-10-16",2.4521,2.5068,2.4411,2.5068,37400.0],["1998-10-19",2.5178,2.6272,2.5178,2.6163,38100.0],["1998-10-20",2.6053,2.7367,2.6053,2.7148,57400.0],["1998-10-21",2.7148,2.7367,2.6491,2.671,45800.0],["1998-10-22",2.6272,2.7148,2.6272,2.7148,46000.0],["1998-10-23",2.6929,2.7258,2.6163,2.682,28800.0],["1998-10-26",2.6491,2.7477,2.6491,2.7477,26000.0],["1998-10-27",2.7586,2.7805,2.6929,2.7367,41900.0],["1998-10-28",2.6469,2.6804,2.6134,2.6246,65300.0],["1998-10-29",2.6246,2.6357,2.5352,2.5576,28000.0],["1998-10-30",2.5799,2.6581,2.5799,2.6246,2970300.0],["1998-11-02",2.6246,2.6469,2.6134,2.6134,30700.0],["1998-11-03",2.6134,2.6246,2.6022,2.6022,16500.0],["1998-11-04",2.5911,2.5911,2.5241,2.5464,45900.0],["1998-11-05",2.5017,2.5911,2.5017,2.5241,39100.0],["1998-11-06",2.5241,2.5911,2.5017,2.5017,34700.0],["1998-11-09",2.5017,2.5017,2.4124,2.4124,47000.0],["1998-11-10",2.457,2.457,2.3454,2.3565,70800.0],["1998-11-11",2.4012,2.4682,2.3677,2.3677,113700.0],["1998-11-12",2.39,2.4012,2.3454,2.3565,122600.0],["1998-11-13",2.3677,2.39,2.3454,2.3789,47000.0],["1998-11-16",2.3565,2.3789,2.3454,2.3454,76700.0],["1998-11-17",2.39,2.457,2.3677,2.457,69200.0],["1998-11-18",2.4459,2.5464,2.4235,2.4794,65300.0],["1998-11-19",2.5017,2.5464,2.4906,2.5129,33000.0],["1998-11-20",2.5352,2.5576,2.5017,2.5241,22900.0],["1998-11-23",2.5464,2.6134,2.5241,2.5687,39800.0],["1998-11-24",2.5464,2.5464,2.4347,2.4347,49900.0],["1998-11-25",2.457,2.4906,2.457,2.4906,28600.0],["1998-11-27",2.4906,2.5464,2.4906,2.5352,9600.0],["1998-11-30",2.5352,2.5799,2.5241,2.5464,26200.0],["1998-12-01",2.5687,2.5799,2.5017,2.5352,41200.0],["1998-12-02",2.5352,2.5464,2.5017,2.5017,56500.0],["1998-12-03",2.5241,2.5352,2.457,2.457,28300.0],["1998-12-04",2.4794,2.4906,2.4235,2.4459,28300.0],["1998-12-07",2.457,2.4682,2.4124,2.4124,69500.0],["1998-12-08",2.4347,2.4459,2.4124,2.4124,36500.0],["1998-12-09",2.4012,2.4347,2.3789,2.4124,90100.0],["1998-12-10",2.4124,2.4347,2.3677,2.3789,46000.0],["1998-12-11",2.4012,2.4012,2.323,2.3342,52700.0],["1998-12-14",2.3454,2.3454,2.2895,2.3119,37500.0],["1998-12-15",2.3119,2.3119,2.256,2.3119,65100.0],["1998-12-16",2.256,2.3007,2.2337,2.2672,67100.0],["1998-12-17",2.2672,2.3119,2.2448,2.256,63300.0],["1998-12-18",2.2895,2.323,2.2784,2.2895,118400.0],["1998-12-21",2.323,2.323,2.2784,2.3007,76500.0],["1998-12-22",2.2672,2.323,2.256,2.323,78600.0],["1998-12-23",2.3454,2.3677,2.3119,2.3119,34200.0],["1998-12-24",2.323,2.323,2.2784,2.3119,30100.0],["1998-12-28",2.3007,2.3007,2.256,2.2784,48200.0],["1998-12-29",2.2672,2.323,2.256,2.256,77000.0],["1998-12-30",2.256,2.2895,2.2337,2.256,76200.0],["1998-12-31",2.256,2.39,2.256,2.3677,69900.0],["1999-01-04",2.3677,2.4906,2.3677,2.3677,45600.0],["1999-01-05",2.39,2.4012,2.3677,2.3789,34300.0],["1999-01-06",2.4124,2.4682,2.3677,2.3677,84100.0],["1999-01-07",2.3677,2.39,2.2784,2.3677,56400.0],["1999-01-08",2.3677,2.3789,2.3342,2.3342,42400.0],["1999-01-11",2.323,2.3677,2.3007,2.323,84400.0],["1999-01-12",2.3454,2.4124,2.323,2.323,52000.0],["1999-01-13",2.3007,2.39,2.3007,2.3119,64200.0],["1999-01-14",2.3119,2.3677,2.2895,2.2895,77000.0],["1999-01-15",2.3007,2.3565,2.2784,2.3342,59700.0],["1999-01-19",2.3677,2.3789,2.2895,2.323,81400.0],["1999-01-20",2.3342,2.3565,2.3119,2.323,64200.0],["1999-01-21",2.3454,2.3677,2.323,2.3565,33400.0],["1999-01-22",2.3677,2.4012,2.3454,2.39,66300.0],["1999-01-25",2.4235,2.4794,2.39,2.4794,67000.0],["1999-01-26",2.4794,2.4794,2.4459,2.4459,49800.0],["1999-01-27",2.434,2.514,2.4226,2.4683,62100.0],["1999-01-28",2.4911,2.4911,2.4226,2.4454,30600.0],["1999-01-29",2.4226,2.4683,2.3769,2.3997,5067800.0],["1999-02-01",2.3883,2.4226,2.3426,2.354,74100.0],["1999-02-02",2.3197,2.3769,2.2512,2.2512,94400.0],["1999-02-03",2.2626,2.3083,2.2626,2.2854,71900.0],["1999-02-04",2.2854,2.2854,2.2397,2.2626,28900.0],["1999-02-05",2.2854,2.3769,2.2854,2.3769,68700.0],["1999-02-08",2.3311,2.3769,2.3311,2.3654,48500.0],["1999-02-09",2.3654,2.3883,2.3312,2.3312,42500.0],["1999-02-10",2.3311,2.354,2.274,2.274,94600.0],["1999-02-11",2.274,2.3312,2.2055,2.2055,73200.0],["1999-02-12",2.2283,2.2283,2.1483,2.194,101100.0],["1999-02-16",2.194,2.274,2.1483,2.2512,69900.0],["1999-02-17",2.2283,2.3083,2.2169,2.2854,74100.0],["1999-02-18",2.2854,2.3426,2.2854,2.3312,62900.0],["1999-02-19",2.3426,2.354,2.3083,2.3426,40700.0],["1999-02-22",2.3654,2.4111,2.3426,2.3769,82600.0],["1999-02-23",2.3769,2.3997,2.3311,2.3654,62900.0],["1999-02-24",2.3769,2.3997,2.2969,2.2969,24200.0],["1999-02-25",2.2969,2.2969,2.2283,2.274,47300.0],["1999-02-26",2.2969,2.2969,2.2397,2.2626,43600.0],["1999-03-01",2.2397,2.3197,2.2397,2.3083,44100.0],["1999-03-02",2.2854,2.3197,2.2512,2.2626,19400.0],["1999-03-03",2.2854,2.2854,2.2397,2.2512,28100.0],["1999-03-04",2.2283,2.274,2.2283,2.2512,24400.0],["1999-03-05",2.2626,2.2626,2.2055,2.2169,70800.0],["1999-03-08",2.2283,2.2283,2.194,2.2169,51100.0],["1999-03-09",2.2169,2.2169,2.1597,2.1597,133500.0],["1999-03-10",2.1826,2.2055,2.1483,2.1597,117700.0],["1999-03-11",2.1597,2.1597,2.0798,2.0912,129100.0],["1999-03-12",2.1026,2.1369,2.0683,2.1026,139000.0],["1999-03-15",2.1026,2.1255,2.0455,2.0569,117300.0],["1999-03-16",2.0569,2.1255,2.0569,2.1026,140500.0],["1999-03-17",2.1255,2.1483,2.1026,2.1255,70100.0],["1999-03-18",2.1712,2.2055,2.1369,2.1483,81300.0],["1999-03-19",2.114,2.1597,2.1026,2.1369,59900.0],["1999-03-22",2.1369,2.1483,2.0912,2.1026,60100.0],["1999-03-23",2.1026,2.1255,2.0798,2.0798,80700.0],["1999-03-24",2.1026,2.1597,2.0569,2.114,68800.0],["1999-03-25",2.1483,2.194,2.1255,2.1369,114500.0],["1999-03-26",2.1369,2.1483,2.1026,2.1255,92400.0],["1999-03-29",2.1712,2.1826,2.1255,2.1255,60800.0],["1999-03-30",2.1483,2.1712,2.1026,2.1483,56400.0],["1999-03-31",2.1483,2.1826,2.034,2.0455,131200.0],["1999-04-01",2.0683,2.0798,2.0226,2.0683,46900.0],["1999-04-05",2.0569,2.2169,2.0455,2.1826,109600.0],["1999-04-06",2.194,2.2169,2.1712,2.2055,131500.0],["1999-04-07",2.2055,2.3083,2.1826,2.2397,56600.0],["1999-04-08",2.2169,2.3311,2.194,2.2169,53500.0],["1999-04-09",2.2169,2.2397,2.1712,2.2283,65900.0],["1999-04-12",2.2169,2.3769,2.2169,2.3083,50500.0],["1999-04-13",2.2626,2.3312,2.2626,2.2854,64500.0],["1999-04-14",2.2626,2.354,2.2512,2.3312,67800.0],["1999-04-15",2.3197,2.3654,2.3197,2.3426,48100.0],["1999-04-16",2.3312,2.3883,2.3312,2.3426,234300.0],["1999-04-19",2.3654,2.3654,2.354,2.3654,62300.0],["1999-04-20",2.354,2.3654,2.3426,2.354,58000.0],["1999-04-21",2.3654,2.4111,2.3426,2.3654,111100.0],["1999-04-22",2.3769,2.434,2.3769,2.434,45000.0],["1999-04-23",2.4226,2.5254,2.4226,2.4454,82700.0],["1999-04-26",2.4683,2.514,2.4683,2.4797,46300.0],["1999-04-27",2.4911,2.4911,2.4454,2.4683,80600.0],["1999-04-28",2.4444,2.4561,2.4327,2.4561,28600.0],["1999-04-29",2.4795,2.4795,2.3976,2.3976,39200.0],["1999-04-30",2.421,2.421,2.3392,2.3509,91400.0],["1999-05-03",2.3509,2.4327,2.3509,2.421,60700.0],["1999-05-04",2.4327,2.5029,2.3859,2.421,73100.0],["1999-05-05",2.421,2.4327,2.3742,2.3742,30500.0],["1999-05-06",2.3859,2.4093,2.3392,2.3742,67600.0],["1999-05-07",2.3976,2.4327,2.3742,2.421,45100.0],["1999-05-10",2.4327,2.4561,2.4093,2.4327,38100.0],["1999-05-11",2.4678,2.538,2.4678,2.4795,92000.0],["1999-05-12",2.5029,2.5029,2.4093,2.4444,50800.0],["1999-05-13",2.4561,2.4678,2.421,2.421,47900.0],["1999-05-14",2.4327,2.4444,2.4093,2.4327,35600.0],["1999-05-17",2.4327,2.4444,2.4093,2.421,25000.0],["1999-05-18",2.4327,2.4561,2.421,2.421,21800.0],["1999-05-19",2.4327,2.4678,2.421,2.4327,36100.0],["1999-05-20",2.4327,2.5029,2.4327,2.4444,49300.0],["1999-05-21",2.4561,2.5146,2.4444,2.5146,42100.0],["1999-05-24",2.5263,2.5263,2.4561,2.4678,41800.0],["1999-05-25",2.4678,2.5146,2.4561,2.4795,73000.0],["1999-05-26",2.4795,2.4795,2.4444,2.4795,38200.0],["1999-05-27",2.4678,2.4795,2.4444,2.4678,22400.0],["1999-05-28",2.4678,2.4912,2.4678,2.4678,42400.0],["1999-06-01",2.4795,2.5146,2.4678,2.5029,30200.0],["1999-06-02",2.5146,2.5263,2.4912,2.4912,23400.0],["1999-06-03",2.5029,2.5263,2.4678,2.4912,38900.0],["1999-06-04",2.4912,2.5146,2.4327,2.4327,71400.0],["1999-06-07",2.4327,2.538,2.4327,2.4561,50800.0],["1999-06-08",2.4444,2.4795,2.421,2.4444,49700.0],["1999-06-09",2.4327,2.4678,2.4327,2.4561,20200.0],["1999-06-10",2.4678,2.5146,2.4561,2.5029,42500.0],["1999-06-11",2.5029,2.5029,2.4795,2.4795,10500.0],["1999-06-14",2.4795,2.5029,2.4327,2.4561,51800.0],["1999-06-15",2.4327,2.5029,2.4327,2.5029,45100.0],["1999-06-16",2.4795,2.4912,2.4444,2.4561,58500.0],["1999-06-17",2.4678,2.5146,2.4678,2.4678,54100.0],["1999-06-18",2.5029,2.5146,2.4678,2.4678,41100.0],["1999-06-21",2.4795,2.4912,2.4561,2.4795,38900.0],["1999-06-22",2.4795,2.4795,2.4093,2.421,61900.0],["1999-06-23",2.4093,2.4327,2.3976,2.421,46000.0],["1999-06-24",2.3976,2.4327,2.3976,2.4093,34700.0],["1999-06-25",2.421,2.4444,2.421,2.4327,18300.0],["1999-06-28",2.4444,2.4561,2.4093,2.4093,50100.0],["1999-06-29",2.4093,2.421,2.3859,2.3976,35700.0],["1999-06-30",2.4093,2.4444,2.3509,2.4093,62800.0],["1999-07-01",2.4327,2.4327,2.3859,2.3859,61700.0],["1999-07-02",2.4093,2.4327,2.3859,2.4093,48100.0],["1999-07-06",2.4093,2.421,2.3859,2.3859,49500.0],["1999-07-07",2.3976,2.4093,2.3158,2.3509,37100.0],["1999-07-08",2.3275,2.4093,2.2924,2.3742,70700.0],["1999-07-09",2.3976,2.4327,2.3392,2.421,45400.0],["1999-07-12",2.4327,2.4327,2.3976,2.421,43600.0],["1999-07-13",2.4327,2.4327,2.3976,2.421,90800.0],["1999-07-14",2.4152,2.4678,2.4152,2.4327,51200.0],["1999-07-15",2.3859,2.4093,2.3859,2.3859,40500.0],["1999-07-16",2.3859,2.421,2.3742,2.421,41400.0],["1999-07-19",2.4093,2.4327,2.3859,2.3859,38500.0],["1999-07-20",2.3859,2.3859,2.3392,2.3509,74300.0],["1999-07-21",2.421,2.421,2.3625,2.3742,45800.0],["1999-07-22",2.3625,2.3976,2.2924,2.3158,110100.0],["1999-07-23",2.2924,2.3158,2.2807,2.3041,52300.0],["1999-07-26",2.3158,2.3275,2.1988,2.2222,98600.0],["1999-07-27",2.2456,2.2573,2.1169,2.1637,139300.0],["1999-07-28",2.1632,2.2353,2.1632,2.1993,81400.0],["1999-07-29",2.2233,2.2353,2.1753,2.1993,47600.0],["1999-07-30",2.1753,2.2594,2.1392,2.2594,54800.0],["1999-08-02",2.2594,2.2834,2.2113,2.2233,41400.0],["1999-08-03",2.2353,2.2714,2.2233,2.2353,48400.0],["1999-08-04",2.2233,2.2594,2.1873,2.2474,52900.0],["1999-08-05",2.2474,2.2714,2.2233,2.2594,44700.0],["1999-08-06",2.2714,2.2714,2.2594,2.2594,23700.0],["1999-08-09",2.2594,2.2594,2.2353,2.2474,40200.0],["1999-08-10",2.2594,2.2594,2.2353,2.2594,48200.0],["1999-08-11",2.2594,2.2834,2.2474,2.2834,172000.0],["1999-08-12",2.2954,2.3435,2.2834,2.3195,50100.0],["1999-08-13",2.3435,2.3675,2.3315,2.3555,76800.0],["1999-08-16",2.3796,2.4036,2.3675,2.3796,48900.0],["1999-08-17",2.4036,2.4156,2.3675,2.3675,44300.0],["1999-08-18",2.3555,2.3675,2.3075,2.3435,46600.0],["1999-08-19",2.2954,2.3075,2.2714,2.2714,57300.0],["1999-08-20",2.2954,2.2954,2.2474,2.2594,67900.0],["1999-08-23",2.2714,2.2954,2.2594,2.2714,34600.0],["1999-08-24",2.2714,2.2714,2.2474,2.2594,60200.0],["1999-08-25",2.2594,2.2714,2.2474,2.2594,61900.0],["1999-08-26",2.2594,2.2714,2.2353,2.2594,77400.0],["1999-08-27",2.2353,2.2954,2.2353,2.2714,63000.0],["1999-08-30",2.2594,2.2834,2.2353,2.2474,36900.0],["1999-08-31",2.2353,2.2834,2.2113,2.2233,78900.0],["1999-09-01",2.2353,2.2474,2.2233,2.2233,49400.0],["1999-09-02",2.1873,2.1993,2.1753,2.1753,36700.0],["1999-09-03",2.1753,2.1993,2.1753,2.1993,27300.0],["1999-09-07",2.2233,2.2714,2.2233,2.2714,36800.0],["1999-09-08",2.2834,2.2834,2.2594,2.2714,58100.0],["1999-09-09",2.2714,2.2834,2.1873,2.1993,60200.0],["1999-09-10",2.2233,2.2353,2.2113,2.2233,28700.0],["1999-09-13",2.2353,2.2474,2.1873,2.2353,33100.0],["1999-09-14",2.2113,2.2353,2.2113,2.2233,20200.0],["1999-09-15",2.2233,2.2353,2.1873,2.1873,38800.0],["1999-09-16",2.1993,2.2353,2.1753,2.2113,73700.0],["1999-09-17",2.2113,2.2474,2.2113,2.2353,24500.0],["1999-09-20",2.2233,2.2474,2.1632,2.1632,80600.0],["1999-09-21",2.1632,2.1753,2.1272,2.1512,41900.0],["1999-09-22",2.1392,2.1753,2.1272,2.1512,23900.0],["1999-09-23",2.1632,2.1632,2.1392,2.1512,59900.0],["1999-09-24",2.1392,2.1512,2.0911,2.0911,113000.0],["1999-09-27",2.0791,2.0911,2.007,2.019,158900.0],["1999-09-28",2.019,2.0671,2.019,2.0671,89600.0],["1999-09-29",2.0671,2.1031,2.0551,2.0791,76000.0],["1999-09-30",2.0791,2.1152,2.0431,2.0431,86500.0],["1999-10-01",2.019,2.1512,1.995,2.1392,172100.0],["1999-10-04",2.1512,2.1512,2.1152,2.1392,141700.0],["1999-10-05",2.1272,2.1993,2.1272,2.1512,52200.0],["1999-10-06",2.1512,2.1873,2.1512,2.1753,52400.0],["1999-10-07",2.1753,2.1753,2.1152,2.1152,63500.0],["1999-10-08",2.1152,2.1632,2.0911,2.1272,50200.0],["1999-10-11",2.1392,2.1512,2.1152,2.1272,51400.0],["1999-10-12",2.1272,2.1632,2.1272,2.1632,43100.0],["1999-10-13",2.1753,2.1993,2.1753,2.1753,49100.0],["1999-10-14",2.1512,2.1873,2.1512,2.1512,56700.0],["1999-10-15",2.1392,2.1392,2.0911,2.1272,34900.0],["1999-10-18",2.1392,2.1632,2.1152,2.1152,42500.0],["1999-10-19",2.1392,2.1632,2.1272,2.1392,73600.0],["1999-10-20",2.1272,2.1392,2.0911,2.1031,66000.0],["1999-10-21",2.1031,2.1993,2.1031,2.1993,49200.0],["1999-10-22",2.1753,2.2113,2.1512,2.1753,48000.0],["1999-10-25",2.1512,2.1632,2.1152,2.1512,48300.0],["1999-10-26",2.1632,2.1873,2.1152,2.1152,45900.0],["1999-10-27",2.127,2.1889,2.127,2.1889,72300.0],["1999-10-28",2.1889,2.2136,2.1765,2.1889,78200.0],["1999-10-29",2.1889,2.2754,2.1889,2.2754,66500.0],["1999-11-01",2.2631,2.2878,2.2136,2.2136,57900.0],["1999-11-02",2.2136,2.2507,2.2012,2.2012,79100.0],["1999-11-03",2.2136,2.226,2.1641,2.1889,63100.0],["1999-11-04",2.1765,2.1889,2.0776,2.1023,207300.0],["1999-11-05",2.127,2.1641,2.0405,2.0528,139200.0],["1999-11-08",2.0776,2.0776,2.0405,2.0776,98300.0],["1999-11-09",2.0528,2.0776,2.0405,2.0652,161900.0],["1999-11-10",2.0652,2.0652,1.991,2.0034,191200.0],["1999-11-11",2.0157,2.0405,1.991,2.0034,124400.0],["1999-11-12",2.0157,2.0281,1.9786,1.991,124900.0],["1999-11-15",2.0034,2.0281,1.991,2.0034,96000.0],["1999-11-16",2.0281,2.0652,2.0034,2.0157,138900.0],["1999-11-17",2.0034,2.0405,1.991,2.0034,114600.0],["1999-11-18",2.0157,2.0281,2.0034,2.0157,111000.0],["1999-11-19",1.991,2.0281,1.9539,2.0157,180100.0],["1999-11-22",2.0157,2.0652,2.0157,2.0281,88400.0],["1999-11-23",2.0157,2.0652,2.0034,2.0405,83900.0],["1999-11-24",2.0405,2.1394,2.0157,2.1147,104700.0],["1999-11-26",2.0899,2.1147,2.0405,2.1023,51200.0],["1999-11-29",2.0776,2.127,2.0528,2.0776,119100.0],["1999-11-30",2.0652,2.1394,2.0652,2.127,80000.0],["1999-12-01",2.127,2.127,2.0776,2.0899,71400.0],["1999-12-02",2.1147,2.1147,2.0405,2.0528,86000.0],["1999-12-03",2.0281,2.0776,2.0034,2.0034,175300.0],["1999-12-06",2.0034,2.0528,1.991,2.0157,123500.0],["1999-12-07",2.0157,2.0281,1.9786,1.9786,166900.0],["1999-12-08",1.9786,2.0776,1.9786,2.0034,137800.0],["1999-12-09",1.991,2.0281,1.9539,1.991,128300.0],["1999-12-10",1.9786,1.991,1.9786,1.9786,55700.0],["1999-12-13",1.9663,1.9663,1.8921,1.9044,118400.0],["1999-12-14",1.9168,1.9415,1.9044,1.9168,165700.0],["1999-12-15",1.9168,1.9292,1.8673,1.8797,225400.0],["1999-12-16",1.8921,1.9539,1.8797,1.9415,288800.0],["1999-12-17",1.9415,1.9786,1.9292,1.9415,189100.0],["1999-12-20",1.9415,2.0281,1.9415,1.9663,148200.0],["1999-12-21",1.991,2.0157,1.9786,1.991,95300.0],["1999-12-22",1.991,2.0157,1.9786,1.991,94700.0],["1999-12-23",1.991,2.0405,1.991,2.0405,114200.0],["1999-12-27",2.0157,2.0528,2.0157,2.0405,99500.0],["1999-12-28",2.0405,2.0528,1.9786,1.991,123500.0],["1999-12-29",2.0157,2.0405,1.9786,2.0157,121100.0],["1999-12-30",2.0157,2.0528,1.991,1.991,83600.0],["1999-12-31",1.9786,1.991,1.9415,1.9663,131300.0],["2000-01-03",1.9539,1.9663,1.8797,1.9168,137200.0],["2000-01-04",1.9292,2.0034,1.9168,1.9663,128500.0],["2000-01-05",1.9786,2.0776,1.9539,2.0528,98200.0],["2000-01-06",2.0652,2.0899,2.0157,2.0157,71400.0],["2000-01-07",2.0157,2.0652,2.0157,2.0528,81900.0],["2000-01-10",2.0652,2.1394,2.0528,2.1394,141000.0],["2000-01-11",2.1394,2.1394,2.0528,2.0899,100900.0],["2000-01-12",2.1023,2.1023,2.0652,2.0652,57600.0],["2000-01-13",2.0652,2.0899,2.0281,2.0652,57300.0],["2000-01-14",2.0405,2.0899,2.0281,2.0899,47500.0],["2000-01-18",2.0776,2.127,2.0776,2.0899,77800.0],["2000-01-19",2.0776,2.1023,2.0776,2.0899,71700.0],["2000-01-20",2.0776,2.127,2.0776,2.0776,107700.0],["2000-01-21",2.0899,2.1023,2.0528,2.1023,83900.0],["2000-01-24",2.1023,2.1023,2.0652,2.0776,62600.0],["2000-01-25",2.0899,2.1023,2.0652,2.0776,258300.0],["2000-01-26",2.0776,2.1147,2.0776,2.0776,141100.0],["2000-01-27",2.1025,2.1408,2.0898,2.0898,65600.0],["2000-01-28",2.0898,2.1153,2.0643,2.0898,171000.0],["2000-01-31",2.1025,2.1025,2.0771,2.0771,88100.0],["2000-02-01",2.0771,2.0898,2.0771,2.0771,64200.0],["2000-02-02",2.0771,2.0898,2.0771,2.0771,58000.0],["2000-02-03",2.0771,2.1025,2.0771,2.0771,111900.0],["2000-02-04",2.0771,2.0898,2.0771,2.0898,55300.0],["2000-02-07",2.0898,2.0898,2.0771,2.0898,138800.0],["2000-02-08",2.0898,2.0898,2.0771,2.0771,110500.0],["2000-02-09",2.0898,2.0898,2.0643,2.0771,72000.0],["2000-02-10",2.0898,2.0898,2.0516,2.0643,155000.0],["2000-02-11",2.0643,2.0898,2.0643,2.0771,57000.0],["2000-02-14",2.0898,2.0898,2.0643,2.0898,58200.0],["2000-02-15",2.0771,2.0771,2.0133,2.0771,128600.0],["2000-02-16",2.0643,2.0898,2.0388,2.0643,68200.0],["2000-02-17",2.0516,2.0771,2.0516,2.0643,33100.0],["2000-02-18",2.0643,2.0643,2.0388,2.0516,98800.0],["2000-02-22",2.0516,2.0516,2.0133,2.0261,40300.0],["2000-02-23",2.0133,2.0516,2.0133,2.0516,35600.0],["2000-02-24",2.0388,2.0516,2.0388,2.0388,50700.0],["2000-02-25",2.0643,2.0771,2.0388,2.0771,73000.0],["2000-02-28",2.0771,2.0771,2.0388,2.0771,66500.0],["2000-02-29",2.0643,2.0898,2.0643,2.0771,82400.0],["2000-03-01",2.0771,2.0898,2.0771,2.0771,61600.0],["2000-03-02",2.0771,2.0898,2.0771,2.0771,39800.0],["2000-03-03",2.0771,2.0898,2.0771,2.0898,101700.0],["2000-03-06",2.0771,2.0898,2.0643,2.0771,66200.0],["2000-03-07",2.0771,2.0771,2.0643,2.0643,68000.0],["2000-03-08",2.0771,2.0771,2.0388,2.0388,185900.0],["2000-03-09",2.0516,2.0643,2.0388,2.0388,45000.0],["2000-03-10",2.0388,2.0516,2.0261,2.0388,50900.0],["2000-03-13",2.0516,2.0643,2.0388,2.0643,78300.0],["2000-03-14",2.0643,2.0643,2.0388,2.0516,68000.0],["2000-03-15",2.0388,2.0643,2.0261,2.0388,43700.0],["2000-03-16",2.0388,2.0898,2.0388,2.0771,53000.0],["2000-03-17",2.0516,2.0898,2.0516,2.0898,116100.0],["2000-03-20",2.0771,2.0898,1.9751,2.0006,146900.0],["2000-03-21",2.0006,2.0898,2.0006,2.0771,60700.0],["2000-03-22",2.0643,2.0898,2.0516,2.0898,47700.0],["2000-03-23",2.0898,2.0898,2.0643,2.0643,27200.0],["2000-03-24",2.0516,2.0771,2.0516,2.0516,58400.0],["2000-03-27",2.0516,2.0771,2.0388,2.0643,54500.0],["2000-03-28",2.0643,2.0898,2.0643,2.0643,58100.0],["2000-03-29",2.0643,2.0898,2.0643,2.0898,54700.0],["2000-03-30",2.0898,2.1663,2.0771,2.0898,62000.0],["2000-03-31",2.0898,2.128,2.0643,2.128,48400.0],["2000-04-03",2.1025,2.1153,2.0898,2.0898,38400.0],["2000-04-04",2.0898,2.1025,2.0771,2.0771,80800.0],["2000-04-05",2.0643,2.128,2.0643,2.0643,53400.0],["2000-04-06",2.0771,2.128,2.0771,2.128,29300.0],["2000-04-07",2.128,2.1917,2.1025,2.1917,58200.0],["2000-04-10",2.1663,2.2809,2.1663,2.2045,89200.0],["2000-04-11",2.2045,2.2682,2.2045,2.2555,25300.0],["2000-04-12",2.2809,2.3064,2.2682,2.2937,73800.0],["2000-04-13",2.3064,2.3447,2.2682,2.3064,59400.0],["2000-04-14",2.2937,2.3192,2.2045,2.2172,134700.0],["2000-04-17",2.2045,2.2682,2.1917,2.2555,57200.0],["2000-04-18",2.2682,2.2937,2.2172,2.23,83800.0],["2000-04-19",2.2172,2.2555,2.2172,2.23,57000.0],["2000-04-20",2.2427,2.2427,2.2045,2.2427,49200.0],["2000-04-24",2.2427,2.2427,2.2045,2.2172,60400.0],["2000-04-25",2.2427,2.2682,2.2172,2.2682,88200.0],["2000-04-26",2.2546,2.307,2.2546,2.2808,52600.0],["2000-04-27",2.2808,2.307,2.2677,2.2939,31200.0],["2000-04-28",2.307,2.307,2.2546,2.307,52600.0],["2000-05-01",2.2939,2.307,2.2808,2.2808,48000.0],["2000-05-02",2.2808,2.3201,2.2808,2.307,162100.0],["2000-05-03",2.3201,2.3463,2.3201,2.3201,34700.0],["2000-05-04",2.3332,2.3463,2.3201,2.3332,62100.0],["2000-05-05",2.3201,2.3332,2.307,2.3332,45400.0],["2000-05-08",2.3332,2.3332,2.2808,2.2808,39700.0],["2000-05-09",2.2808,2.3201,2.2546,2.2939,80100.0],["2000-05-10",2.3201,2.3201,2.2546,2.2677,47900.0],["2000-05-11",2.2677,2.2808,2.2415,2.2546,33600.0],["2000-05-12",2.2677,2.2677,2.2284,2.2415,38500.0],["2000-05-15",2.2546,2.2677,2.2284,2.2677,43200.0],["2000-05-16",2.2677,2.3332,2.2415,2.2939,70100.0],["2000-05-17",2.2939,2.307,2.2284,2.2415,66000.0],["2000-05-18",2.2284,2.2677,2.2021,2.2152,73500.0],["2000-05-19",2.2021,2.2021,2.1497,2.189,56700.0],["2000-05-22",2.189,2.2546,2.1497,2.2152,42700.0],["2000-05-23",2.2284,2.2546,2.2021,2.2284,42200.0],["2000-05-24",2.2152,2.2284,2.2021,2.2284,57700.0],["2000-05-25",2.2152,2.2677,2.2152,2.2415,42000.0],["2000-05-26",2.2284,2.2546,2.2152,2.2415,46500.0],["2000-05-30",2.2546,2.2546,2.2284,2.2546,32200.0],["2000-05-31",2.2415,2.2677,2.2284,2.2546,55300.0],["2000-06-01",2.2546,2.2546,2.2152,2.2284,23100.0],["2000-06-02",2.2152,2.2546,2.2152,2.2415,32300.0],["2000-06-05",2.2415,2.2415,2.2284,2.2284,41600.0],["2000-06-06",2.2415,2.2677,2.2284,2.2415,24600.0],["2000-06-07",2.2546,2.2808,2.2415,2.2546,64100.0],["2000-06-08",2.2415,2.2677,2.2284,2.2284,50600.0],["2000-06-09",2.2546,2.2808,2.2284,2.2415,35900.0],["2000-06-12",2.2415,2.2677,2.2415,2.2546,57400.0],["2000-06-13",2.2677,2.2677,2.2152,2.2284,45600.0],["2000-06-14",2.2546,2.2546,2.2284,2.2415,48500.0],["2000-06-15",2.2677,2.2677,2.2152,2.2284,81800.0],["2000-06-16",2.2284,2.2415,2.2284,2.2415,66200.0],["2000-06-19",2.2415,2.2415,2.2284,2.2284,33800.0],["2000-06-20",2.2415,2.2415,2.2284,2.2284,38600.0],["2000-06-21",2.2284,2.2284,2.1759,2.1759,122800.0],["2000-06-22",2.2021,2.2152,2.189,2.189,52700.0],["2000-06-23",2.189,2.2152,2.189,2.189,121000.0],["2000-06-26",2.2152,2.2415,2.2021,2.2152,69900.0],["2000-06-27",2.2284,2.2808,2.2284,2.2415,29600.0],["2000-06-28",2.2546,2.2546,2.2284,2.2415,54500.0],["2000-06-29",2.2546,2.2546,2.2284,2.2284,64000.0],["2000-06-30",2.2152,2.2546,2.2021,2.2054,124500.0],["2000-07-03",2.2021,2.2284,2.2021,2.2284,22000.0],["2000-07-05",2.2415,2.2677,2.2152,2.2677,62200.0],["2000-07-06",2.2808,2.2808,2.2284,2.2677,72800.0],["2000-07-07",2.2677,2.2808,2.2415,2.2677,57900.0],["2000-07-10",2.2939,2.3004,2.2808,2.2939,83400.0],["2000-07-11",2.307,2.3201,2.2546,2.2808,128900.0],["2000-07-12",2.2808,2.2939,2.2152,2.2415,153800.0],["2000-07-13",2.2546,2.2677,2.2415,2.2546,31800.0],["2000-07-14",2.2415,2.2677,2.2415,2.2546,39400.0],["2000-07-17",2.2808,2.2808,2.2152,2.2677,93400.0],["2000-07-18",2.2677,2.2808,2.2415,2.2677,52400.0],["2000-07-19",2.2677,2.2808,2.2415,2.2546,142800.0],["2000-07-20",2.2546,2.2546,2.2284,2.2415,277000.0],["2000-07-21",2.2677,2.2677,2.2415,2.2415,59200.0],["2000-07-24",2.2546,2.2546,2.2284,2.2415,64100.0],["2000-07-25",2.2546,2.2546,2.2284,2.2546,63600.0],["2000-07-26",2.2546,2.2808,2.2415,2.2808,225400.0],["2000-07-27",2.2937,2.2937,2.2668,2.2802,27300.0],["2000-07-28",2.2802,2.2802,2.2668,2.2668,29100.0],["2000-07-31",2.2802,2.3342,2.2668,2.3342,57100.0],["2000-08-01",2.3072,2.3207,2.2937,2.2937,31200.0],["2000-08-02",2.2937,2.3072,2.2937,2.3072,45200.0],["2000-08-03",2.2937,2.3072,2.2802,2.2802,43000.0],["2000-08-04",2.2802,2.2937,2.2802,2.2802,32500.0],["2000-08-07",2.2937,2.2937,2.2802,2.2802,51700.0],["2000-08-08",2.2937,2.2937,2.2802,2.2937,38700.0],["2000-08-09",2.2937,2.2937,2.2668,2.2668,73000.0],["2000-08-10",2.2668,2.2802,2.2668,2.2668,55700.0],["2000-08-11",2.2668,2.2937,2.2533,2.2802,95600.0],["2000-08-14",2.2802,2.2937,2.2802,2.2937,56700.0],["2000-08-15",2.2937,2.3477,2.2937,2.3342,74100.0],["2000-08-16",2.3477,2.3477,2.3207,2.3477,72100.0],["2000-08-17",2.3477,2.3477,2.3072,2.3207,54300.0],["2000-08-18",2.3207,2.3342,2.2937,2.2937,85500.0],["2000-08-21",2.3072,2.3342,2.2937,2.3207,26100.0],["2000-08-22",2.3342,2.3342,2.3072,2.3072,30100.0],["2000-08-23",2.3207,2.3342,2.2937,2.3072,111300.0],["2000-08-24",2.3072,2.3072,2.2937,2.3072,74100.0],["2000-08-25",2.2937,2.3072,2.2937,2.2937,53100.0],["2000-08-28",2.2937,2.2937,2.2398,2.2668,68700.0],["2000-08-29",2.2937,2.2937,2.2398,2.2533,56400.0],["2000-08-30",2.2668,2.2802,2.2398,2.2533,59000.0],["2000-08-31",2.2668,2.2802,2.2533,2.2533,43700.0],["2000-09-01",2.2398,2.2668,2.2398,2.2668,23400.0],["2000-09-05",2.2668,2.2668,2.2533,2.2668,83200.0],["2000-09-06",2.2668,2.2668,2.2533,2.2668,22300.0],["2000-09-07",2.2533,2.2668,2.2533,2.2533,63000.0],["2000-09-08",2.2533,2.3072,2.2533,2.2937,83500.0],["2000-09-11",2.3072,2.3072,2.2533,2.3072,96900.0],["2000-09-12",2.3072,2.3072,2.2802,2.2802,36300.0],["2000-09-13",2.2802,2.2937,2.2802,2.2802,52800.0],["2000-09-14",2.2937,2.2937,2.2802,2.2937,60200.0],["2000-09-15",2.2668,2.3072,2.2668,2.2802,73300.0],["2000-09-18",2.2802,2.2937,2.2668,2.2668,44900.0],["2000-09-19",2.2668,2.2802,2.2398,2.2533,80200.0],["2000-09-20",2.2668,2.2668,2.2398,2.2533,72200.0],["2000-09-21",2.2533,2.2668,2.2398,2.2398,59000.0],["2000-09-22",2.2398,2.2802,2.2398,2.2533,80400.0],["2000-09-25",2.2533,2.2937,2.2398,2.2533,90000.0],["2000-09-26",2.2668,2.2937,2.2398,2.2398,88300.0],["2000-09-27",2.2398,2.2668,2.2128,2.2128,91400.0],["2000-09-28",2.2128,2.2668,2.2128,2.2533,90000.0],["2000-09-29",2.2533,2.2668,2.2263,2.2398,108000.0],["2000-10-02",2.2398,2.2533,2.2128,2.2128,95800.0],["2000-10-03",2.2263,2.2263,2.1723,2.1723,88700.0],["2000-10-04",2.1723,2.2263,2.1723,2.1993,48800.0],["2000-10-05",2.1723,2.1993,2.1318,2.1723,75000.0],["2000-10-06",2.1723,2.1993,2.1588,2.1588,25700.0],["2000-10-09",2.1588,2.1588,2.1183,2.1588,62200.0],["2000-10-10",2.1858,2.1993,2.1453,2.1588,54500.0],["2000-10-11",2.1588,2.1588,2.1183,2.1453,74400.0],["2000-10-12",2.1588,2.1588,2.1318,2.1318,68700.0],["2000-10-13",2.1318,2.1453,2.1318,2.1453,102600.0],["2000-10-16",2.1588,2.2263,2.1588,2.1993,44600.0],["2000-10-17",2.1723,2.2128,2.1588,2.1858,59000.0],["2000-10-18",2.1858,2.1858,2.1183,2.1183,117400.0],["2000-10-19",2.1453,2.1858,2.1183,2.1858,61000.0],["2000-10-20",2.1588,2.2533,2.1588,2.2398,83000.0],["2000-10-23",2.2533,2.2533,2.2128,2.2128,36000.0],["2000-10-24",2.2398,2.2398,2.1993,2.2398,35600.0],["2000-10-25",2.2398,2.2398,2.1858,2.2128,83800.0],["2000-10-26",2.1993,2.2533,2.1993,2.2533,74500.0],["2000-10-27",2.2677,2.2956,2.2399,2.2677,63100.0],["2000-10-30",2.2677,2.2816,2.2538,2.2677,63600.0],["2000-10-31",2.2538,2.2816,2.2399,2.2538,44700.0],["2000-11-01",2.226,2.2538,2.2121,2.2121,85700.0],["2000-11-02",2.226,2.2816,2.226,2.2677,53000.0],["2000-11-03",2.2399,2.2677,2.226,2.2399,39900.0],["2000-11-06",2.2538,2.2677,2.226,2.2399,39100.0],["2000-11-07",2.2538,2.2677,2.2399,2.2538,49200.0],["2000-11-08",2.2677,2.2677,2.2399,2.2538,76900.0],["2000-11-09",2.2677,2.2677,2.226,2.2399,45200.0],["2000-11-10",2.2677,2.2677,2.226,2.2399,64500.0],["2000-11-13",2.2538,2.2538,2.226,2.2399,28100.0],["2000-11-14",2.2538,2.2538,2.226,2.226,42200.0],["2000-11-15",2.2538,2.2677,2.2538,2.2538,45100.0],["2000-11-16",2.226,2.2816,2.226,2.2538,45800.0],["2000-11-17",2.2677,2.2677,2.2399,2.2538,36100.0],["2000-11-20",2.2677,2.2677,2.226,2.2399,72100.0],["2000-11-21",2.2399,2.2538,2.2399,2.2538,42400.0],["2000-11-22",2.2399,2.2538,2.2399,2.2399,36200.0],["2000-11-24",2.2399,2.2677,2.2399,2.2677,11600.0],["2000-11-27",2.2677,2.2677,2.2399,2.2399,76300.0],["2000-11-28",2.2538,2.2538,2.226,2.226,41800.0],["2000-11-29",2.226,2.2538,2.226,2.2538,31700.0],["2000-11-30",2.226,2.2538,2.2121,2.226,53900.0],["2000-12-01",2.226,2.2677,2.226,2.2399,61900.0],["2000-12-04",2.2538,2.2677,2.2399,2.2399,35600.0],["2000-12-05",2.2399,2.2677,2.226,2.2399,72400.0],["2000-12-06",2.2121,2.226,2.1982,2.1982,81000.0],["2000-12-07",2.226,2.2399,2.2121,2.226,49200.0],["2000-12-08",2.2399,2.2956,2.226,2.2956,79400.0],["2000-12-11",2.3095,2.3095,2.2677,2.3095,95800.0],["2000-12-12",2.2956,2.3095,2.2399,2.2677,70500.0],["2000-12-13",2.2677,2.2816,2.2538,2.2538,72900.0],["2000-12-14",2.2538,2.2677,2.2399,2.2538,32200.0],["2000-12-15",2.2399,2.2538,2.226,2.2538,69900.0],["2000-12-18",2.2677,2.3095,2.2538,2.3095,88700.0],["2000-12-19",2.2956,2.3095,2.2677,2.2956,52200.0],["2000-12-20",2.2677,2.3095,2.2538,2.2956,55600.0],["2000-12-21",2.3095,2.3095,2.2399,2.2538,54300.0],["2000-12-22",2.2677,2.2956,2.2399,2.2677,81200.0],["2000-12-26",2.2677,2.2956,2.226,2.2677,89000.0],["2000-12-27",2.2677,2.2956,2.2538,2.2538,55700.0],["2000-12-28",2.2538,2.3234,2.2538,2.3234,124400.0],["2000-12-29",2.3234,2.3234,2.2538,2.2677,99100.0],["2001-01-02",2.2677,2.2816,2.2538,2.2816,40800.0],["2001-01-03",2.2816,2.3651,2.2816,2.3373,103100.0],["2001-01-04",2.3373,2.4069,2.2956,2.379,132100.0],["2001-01-05",2.379,2.4069,2.3373,2.3373,102000.0],["2001-01-08",2.3373,2.379,2.3373,2.3512,56000.0],["2001-01-09",2.3651,2.379,2.3373,2.379,105200.0],["2001-01-10",2.3512,2.4347,2.3512,2.4069,77000.0],["2001-01-11",2.4347,2.4764,2.4069,2.4764,79400.0],["2001-01-12",2.4764,2.4764,2.4347,2.4486,69500.0],["2001-01-16",2.4625,2.4625,2.4208,2.4486,47300.0],["2001-01-17",2.4625,2.4764,2.4486,2.4625,63300.0],["2001-01-18",2.4764,2.5042,2.4625,2.4903,91300.0],["2001-01-19",2.5042,2.5877,2.5042,2.5599,96700.0],["2001-01-22",2.5599,2.6155,2.5599,2.6016,50700.0],["2001-01-23",2.6016,2.6295,2.5738,2.5877,120700.0],["2001-01-24",2.5877,2.6016,2.5321,2.6016,95700.0],["2001-01-25",2.5877,2.6016,2.546,2.546,84800.0],["2001-01-26",2.5599,2.5877,2.546,2.5877,68000.0],["2001-01-29",2.6014,2.6884,2.5831,2.6884,44400.0],["2001-01-30",2.6884,2.6884,2.5831,2.6632,56600.0],["2001-01-31",2.6701,2.6998,2.6198,2.6198,53400.0],["2001-02-01",2.622,2.6998,2.6037,2.693,72100.0],["2001-02-02",2.6541,2.693,2.6541,2.6678,84700.0],["2001-02-05",2.6403,2.6861,2.6129,2.6838,84700.0],["2001-02-06",2.6838,2.6838,2.6426,2.6541,49400.0],["2001-02-07",2.6609,2.6609,2.6426,2.6518,46600.0],["2001-02-08",2.6518,2.6747,2.6312,2.6564,43300.0],["2001-02-09",2.6655,2.6747,2.6564,2.6564,31200.0],["2001-02-12",2.6792,2.6861,2.6564,2.6655,81800.0],["2001-02-13",2.6655,2.6655,2.5717,2.5717,76600.0],["2001-02-14",2.5809,2.5809,2.5328,2.5511,72800.0],["2001-02-15",2.5694,2.5854,2.5625,2.5786,56500.0],["2001-02-16",2.5831,2.6106,2.5809,2.5992,58200.0],["2001-02-20",2.6083,2.6312,2.5809,2.5831,61300.0],["2001-02-21",2.5603,2.5923,2.5442,2.5442,60900.0],["2001-02-22",2.5442,2.6083,2.5168,2.5397,49300.0],["2001-02-23",2.5397,2.574,2.4482,2.574,76500.0],["2001-02-26",2.574,2.5969,2.5054,2.5854,41200.0],["2001-02-27",2.5854,2.6197,2.542,2.5511,31900.0],["2001-02-28",2.5626,2.6083,2.5168,2.574,37400.0],["2001-03-01",2.5671,2.6312,2.5671,2.6198,32000.0],["2001-03-02",2.6083,2.6312,2.5969,2.6266,50200.0],["2001-03-05",2.6197,2.6266,2.5763,2.5763,37100.0],["2001-03-06",2.5763,2.6266,2.5763,2.6083,26600.0],["2001-03-07",2.5969,2.6312,2.5969,2.6312,56000.0],["2001-03-08",2.6312,2.6884,2.5969,2.5969,45300.0],["2001-03-09",2.6083,2.6426,2.5969,2.6312,28400.0],["2001-03-12",2.6426,2.6426,2.5191,2.5511,79300.0],["2001-03-13",2.5511,2.5969,2.5076,2.5969,71300.0],["2001-03-14",2.5625,2.574,2.5168,2.5625,44600.0],["2001-03-15",2.5648,2.5923,2.5511,2.5648,45100.0],["2001-03-16",2.574,2.574,2.5191,2.5511,70900.0],["2001-03-19",2.5305,2.5625,2.5282,2.5625,83700.0],["2001-03-20",2.5511,2.6083,2.5328,2.5328,75800.0],["2001-03-21",2.5305,2.574,2.5168,2.5671,63300.0],["2001-03-22",2.574,2.6106,2.5168,2.5854,94400.0],["2001-03-23",2.5671,2.6014,2.5397,2.5397,95500.0],["2001-03-26",2.5305,2.5992,2.5305,2.5992,67900.0],["2001-03-27",2.5992,2.6541,2.5786,2.6449,60400.0],["2001-03-28",2.6541,2.6541,2.5625,2.5625,50100.0],["2001-03-29",2.5854,2.6403,2.5854,2.6198,37000.0],["2001-03-30",2.6312,2.6998,2.6312,2.6998,70600.0],["2001-04-02",2.6998,2.7136,2.6541,2.6586,58600.0],["2001-04-03",2.6769,2.6998,2.6312,2.6472,46100.0],["2001-04-04",2.6403,2.6975,2.6403,2.6632,28600.0],["2001-04-05",2.6495,2.7227,2.6495,2.7181,53400.0],["2001-04-06",2.7181,2.7227,2.6632,2.6632,50200.0],["2001-04-09",2.6701,2.7456,2.6586,2.7296,63700.0],["2001-04-10",2.6838,2.7387,2.6838,2.7227,51200.0],["2001-04-11",2.7273,2.7387,2.6907,2.693,32600.0],["2001-04-12",2.6998,2.7341,2.6953,2.7341,37000.0],["2001-04-16",2.7113,2.757,2.709,2.7387,71500.0],["2001-04-17",2.7456,2.7685,2.7387,2.7685,51800.0],["2001-04-18",2.7868,2.8028,2.7776,2.7822,108700.0],["2001-04-19",2.7776,2.8028,2.7753,2.7982,55500.0],["2001-04-20",2.8554,2.8577,2.8142,2.8257,77400.0],["2001-04-23",2.8485,2.86,2.8302,2.8371,69600.0],["2001-04-24",2.8508,2.892,2.8508,2.8874,70500.0],["2001-04-25",2.8943,2.9286,2.8943,2.9263,111600.0],["2001-04-26",2.9252,2.9322,2.8618,2.8736,87700.0],["2001-04-27",2.8642,2.9087,2.8571,2.8947,61800.0],["2001-04-30",2.897,2.9392,2.8853,2.897,44300.0],["2001-05-01",2.89,2.9087,2.8313,2.8736,62800.0],["2001-05-02",2.8618,2.9087,2.8384,2.8876,65700.0],["2001-05-03",2.8642,2.9087,2.7915,2.7915,62800.0],["2001-05-04",2.7915,2.9087,2.7915,2.9064,38500.0],["2001-05-07",2.9087,3.0026,2.89,2.9205,61000.0],["2001-05-08",2.9228,2.9299,2.8642,2.897,28300.0],["2001-05-09",2.9087,2.9627,2.8853,2.9322,54000.0],["2001-05-10",2.9557,2.9979,2.9392,2.9674,48200.0],["2001-05-11",2.9791,3.0026,2.9158,2.9322,58900.0],["2001-05-14",2.9557,2.9557,2.8736,2.9322,37200.0],["2001-05-15",2.9557,2.9604,2.8853,2.9463,32500.0],["2001-05-16",2.9697,3.0096,2.9087,2.9322,86500.0],["2001-05-17",2.9322,2.9791,2.9111,2.9322,39800.0],["2001-05-18",2.9439,2.9908,2.9322,2.9604,27300.0],["2001-05-21",2.9674,3.0026,2.9439,3.0026,34900.0],["2001-05-22",3.0026,3.0964,3.0026,3.0378,76800.0],["2001-05-23",3.0284,3.0729,2.9932,3.026,68500.0],["2001-05-24",3.026,3.0964,3.0213,3.0847,87300.0],["2001-05-25",3.0612,3.0964,3.0378,3.0495,35400.0],["2001-05-29",3.073,3.0894,3.0425,3.073,55800.0],["2001-05-30",3.073,3.0894,2.9908,2.9908,33600.0],["2001-05-31",2.9908,3.08,2.9838,3.0026,50300.0],["2001-06-01",3.0143,3.026,2.9862,3.0237,35400.0],["2001-06-04",3.0002,3.0495,2.9815,3.026,55800.0],["2001-06-05",3.0495,3.0964,3.026,3.0847,39900.0],["2001-06-06",3.0612,3.1034,3.0495,3.0495,51600.0],["2001-06-07",3.0612,3.1316,3.0612,3.1081,58500.0],["2001-06-08",3.1738,3.2536,3.1105,3.1128,63000.0],["2001-06-11",3.1199,3.1433,3.0542,3.1081,55900.0],["2001-06-12",3.1316,3.2114,3.0964,3.2114,42500.0],["2001-06-13",3.2043,3.2231,3.1081,3.1081,53200.0],["2001-06-14",3.0964,3.1668,3.0964,3.1105,40200.0],["2001-06-15",3.1175,3.1973,3.1034,3.1855,60800.0],["2001-06-18",3.209,3.2817,3.209,3.2137,77900.0],["2001-06-19",3.1668,3.2254,3.1668,3.2114,39500.0],["2001-06-20",3.2207,3.2254,3.1668,3.2254,70700.0],["2001-06-21",3.2372,3.2583,3.1668,3.1902,53200.0],["2001-06-22",3.202,3.2583,3.1551,3.1715,75600.0],["2001-06-25",3.1902,3.2372,3.1715,3.2372,48800.0],["2001-06-26",3.1949,3.2653,3.1902,3.2207,74600.0],["2001-06-27",3.1973,3.2372,3.1691,3.1738,53400.0],["2001-06-28",3.1973,3.2184,3.1668,3.1809,85000.0],["2001-06-29",3.1949,3.3427,3.1785,3.3427,195400.0],["2001-07-02",3.2958,3.2958,2.9463,3.0753,217900.0],["2001-07-03",3.1457,3.2465,3.1433,3.2348,112000.0],["2001-07-05",3.2137,3.3193,3.1926,3.2817,90700.0],["2001-07-06",3.2606,3.2841,3.1785,3.1785,53300.0],["2001-07-09",3.1785,3.2841,3.1668,3.2794,99300.0],["2001-07-10",3.2817,3.2817,3.1691,3.1738,32100.0],["2001-07-11",3.1691,3.2207,3.1199,3.1551,74600.0],["2001-07-12",3.1668,3.202,3.1081,3.1879,49300.0],["2001-07-13",3.1879,3.1879,3.1175,3.1386,80300.0],["2001-07-16",3.1433,3.1597,3.0964,3.0964,43600.0],["2001-07-17",3.1199,3.1551,3.1058,3.1551,51400.0],["2001-07-18",3.1551,3.1551,3.1292,3.1316,83000.0],["2001-07-19",3.1433,3.1551,3.1246,3.1316,76100.0],["2001-07-20",3.1316,3.1316,3.1105,3.1199,133900.0],["2001-07-23",3.141,3.141,3.0964,3.0964,69000.0],["2001-07-24",3.1081,3.1527,3.0847,3.1246,59700.0],["2001-07-25",3.1433,3.1433,3.1105,3.1316,98000.0],["2001-07-26",3.1316,3.2606,3.1316,3.2489,104200.0],["2001-07-27",3.2717,3.2717,3.1997,3.2213,46400.0],["2001-07-30",3.2333,3.3317,3.2213,3.2765,64400.0],["2001-07-31",3.2909,3.3533,3.2765,3.3005,87300.0],["2001-08-01",3.2885,3.2885,3.2165,3.2645,60700.0],["2001-08-02",3.2645,3.3005,3.2045,3.2165,55800.0],["2001-08-03",3.2189,3.2333,3.1997,3.2045,27100.0],["2001-08-06",3.2261,3.2573,3.2261,3.2261,37100.0],["2001-08-07",3.2285,3.3341,3.2261,3.3005,58700.0],["2001-08-08",3.3125,3.3341,3.3005,3.3005,68100.0],["2001-08-09",3.2765,3.3365,3.2765,3.3245,44900.0],["2001-08-10",3.3293,3.3437,3.2933,3.3413,109100.0],["2001-08-13",3.3461,3.3533,3.2885,3.2885,56500.0],["2001-08-14",3.3485,3.3485,3.2885,3.3005,58800.0],["2001-08-15",3.3053,3.3053,3.2645,3.2789,66800.0],["2001-08-16",3.2885,3.3485,3.2885,3.3485,60400.0],["2001-08-17",3.3485,3.3605,3.3293,3.3509,118800.0],["2001-08-20",3.3389,3.3605,3.3029,3.3173,62600.0],["2001-08-21",3.3173,3.3317,3.2885,3.2885,98600.0],["2001-08-22",3.2909,3.3365,3.2909,3.3341,84200.0],["2001-08-23",3.3101,3.3245,3.2885,3.2933,57300.0],["2001-08-24",3.3125,3.3317,3.3005,3.3221,30400.0],["2001-08-27",3.3053,3.3317,3.2765,3.2813,48400.0],["2001-08-28",3.2909,3.2909,3.2429,3.2645,77900.0],["2001-08-29",3.2501,3.2861,3.1997,3.1997,71700.0],["2001-08-30",3.1997,3.2525,3.0605,3.0941,128500.0],["2001-08-31",3.0845,3.1541,3.0845,3.1205,80000.0],["2001-09-04",3.1445,3.2885,3.1325,3.2045,67900.0],["2001-09-05",3.2045,3.2141,3.1325,3.1805,40100.0],["2001-09-06",3.2405,3.2405,3.1565,3.1925,40800.0],["2001-09-07",3.1925,3.1949,2.9884,2.9908,164200.0],["2001-09-10",2.8468,2.998,2.8228,2.998,174100.0],["2001-09-17",2.8084,2.9524,2.7868,2.9044,133200.0],["2001-09-18",2.8684,2.9884,2.8564,2.9164,67300.0],["2001-09-19",2.9164,3.0244,2.8804,2.9356,56300.0],["2001-09-20",2.9596,2.9596,2.8396,2.8684,63100.0],["2001-09-21",2.8444,2.8468,2.7004,2.7844,110900.0],["2001-09-24",2.8084,2.9284,2.8084,2.8924,68500.0],["2001-09-25",2.8924,3.0124,2.8924,3.0004,67900.0],["2001-09-26",3.0485,3.0941,3.0124,3.0869,80700.0],["2001-09-27",3.1685,3.1685,3.0485,3.1205,71100.0],["2001-09-28",3.1685,3.1901,3.0989,3.1805,77200.0],["2001-10-01",3.1805,3.1805,3.0725,3.1349,54700.0],["2001-10-02",3.1805,3.2381,3.1349,3.1973,67600.0],["2001-10-03",3.1973,3.2837,3.1973,3.2357,40600.0],["2001-10-04",3.2285,3.2309,3.0605,3.1133,92100.0],["2001-10-05",3.1205,3.1445,3.0965,3.0965,79300.0],["2001-10-08",3.0965,3.1829,3.0677,3.1829,40800.0],["2001-10-09",3.1805,3.2093,3.1517,3.1517,48300.0],["2001-10-10",3.1325,3.2117,3.1229,3.2045,39100.0],["2001-10-11",3.2045,3.2069,3.1349,3.2045,52400.0],["2001-10-12",3.2021,3.2021,3.1685,3.2021,30100.0],["2001-10-15",3.2021,3.2045,3.1853,3.2045,47000.0],["2001-10-16",3.2045,3.2309,3.1925,3.2189,61600.0],["2001-10-17",3.2285,3.2309,3.1181,3.2165,119600.0],["2001-10-18",3.2045,3.2045,3.1445,3.1661,39800.0],["2001-10-19",3.1661,3.2285,3.1493,3.2285,39600.0],["2001-10-22",3.2357,3.2381,3.1205,3.1757,91500.0],["2001-10-23",3.1757,3.1805,3.1661,3.1733,45100.0],["2001-10-24",3.1685,3.2525,3.1613,3.2525,67500.0],["2001-10-25",3.2765,3.2765,3.1805,3.1973,68600.0],["2001-10-26",3.1925,3.2477,3.1709,3.2141,81800.0],["2001-10-29",3.2448,3.2448,3.1956,3.2128,72700.0],["2001-10-30",3.2006,3.2055,3.1465,3.1514,62200.0],["2001-10-31",3.1711,3.1932,3.1465,3.1883,51900.0],["2001-11-01",3.1883,3.2448,3.1612,3.2399,66300.0],["2001-11-02",3.2423,3.2423,3.2227,3.2325,23600.0],["2001-11-05",3.2817,3.2817,3.2251,3.2522,70400.0],["2001-11-06",3.2694,3.2694,3.235,3.2694,69500.0],["2001-11-07",3.2448,3.2891,3.2448,3.2768,63600.0],["2001-11-08",3.2694,3.2841,3.2448,3.2645,39400.0],["2001-11-09",3.2792,3.2792,3.2448,3.2645,41500.0],["2001-11-12",3.294,3.294,3.2399,3.2596,66600.0],["2001-11-13",3.2694,3.2866,3.2571,3.2718,119300.0],["2001-11-14",3.2694,3.2964,3.2694,3.2841,61300.0],["2001-11-15",3.3063,3.3186,3.2817,3.2817,76100.0],["2001-11-16",3.3112,3.3431,3.2964,3.3186,84000.0],["2001-11-19",3.3185,3.3185,3.2841,3.2866,116200.0],["2001-11-20",3.2817,3.294,3.2325,3.2448,68800.0],["2001-11-21",3.2694,3.2694,3.2079,3.2423,49100.0],["2001-11-23",3.2325,3.294,3.2325,3.2817,14600.0],["2001-11-26",3.3063,3.3063,3.2571,3.2718,56000.0],["2001-11-27",3.294,3.3087,3.2596,3.2792,114100.0],["2001-11-28",3.2792,3.294,3.2792,3.2866,552600.0],["2001-11-29",3.3112,3.3112,3.2768,3.2841,272400.0],["2001-11-30",3.2891,3.3038,3.2768,3.2989,148700.0],["2001-12-03",3.3013,3.3013,3.2202,3.2841,125700.0],["2001-12-04",3.294,3.2964,3.2792,3.2964,66100.0],["2001-12-05",3.2964,3.2964,3.2792,3.289,97100.0],["2001-12-06",3.2891,3.2915,3.2743,3.2841,69500.0],["2001-12-07",3.2792,3.2841,3.2694,3.2817,170800.0],["2001-12-10",3.2792,3.2891,3.2694,3.2718,85100.0],["2001-12-11",3.2718,3.2891,3.2645,3.2817,106000.0],["2001-12-12",3.2694,3.2718,3.2202,3.2399,106400.0],["2001-12-13",3.2202,3.2571,3.2006,3.2104,83500.0],["2001-12-14",3.235,3.2448,3.2006,3.2448,100100.0],["2001-12-17",3.2571,3.2645,3.1711,3.1711,136900.0],["2001-12-18",3.1956,3.262,3.1907,3.2178,170600.0],["2001-12-19",3.2423,3.2448,3.1834,3.2325,121800.0],["2001-12-20",3.2079,3.2325,3.1465,3.1465,130300.0],["2001-12-21",3.1711,3.2374,3.1612,3.2202,195100.0],["2001-12-24",3.2423,3.2596,3.2202,3.2571,73000.0],["2001-12-26",3.2596,3.262,3.2006,3.2079,94900.0],["2001-12-27",3.1465,3.2423,3.1465,3.2325,133600.0],["2001-12-28",3.2325,3.2423,3.2006,3.2128,141700.0],["2001-12-31",3.2374,3.2374,3.1956,3.1956,110700.0],["2002-01-02",3.2202,3.2473,3.1981,3.235,103400.0],["2002-01-03",3.2497,3.2817,3.2448,3.2817,196400.0],["2002-01-04",3.2841,3.2915,3.2473,3.2841,223500.0],["2002-01-07",3.2866,3.2891,3.2718,3.2817,185900.0],["2002-01-08",3.294,3.3013,3.2718,3.294,142300.0],["2002-01-09",3.3136,3.3136,3.2817,3.2866,133300.0],["2002-01-10",3.2841,3.3038,3.2817,3.2915,132200.0],["2002-01-11",3.2915,3.2915,3.2596,3.2841,145000.0],["2002-01-14",3.2891,3.3186,3.2817,3.3186,268400.0],["2002-01-15",3.2817,3.3259,3.2792,3.3186,256000.0],["2002-01-16",3.3308,3.3407,3.2989,3.3136,178200.0],["2002-01-17",3.3112,3.3284,3.2866,3.3284,114000.0],["2002-01-18",3.3087,3.3382,3.3063,3.3087,86400.0],["2002-01-22",3.3308,3.3407,3.2915,3.3087,154600.0],["2002-01-23",3.3013,3.3161,3.2743,3.3161,154400.0],["2002-01-24",3.3259,3.3284,3.2989,3.3161,110100.0],["2002-01-25",3.3259,3.3259,3.3013,3.3259,138400.0],["2002-01-28",3.321,3.3382,3.3186,3.3308,193200.0],["2002-01-29",3.3522,3.3673,3.2969,3.3271,117300.0],["2002-01-30",3.3271,3.3346,3.2969,3.3346,113300.0],["2002-01-31",3.3397,3.3397,3.322,3.3371,83500.0],["2002-02-01",3.3447,3.3472,3.3094,3.322,107500.0],["2002-02-04",3.322,3.3245,3.3094,3.317,88900.0],["2002-02-05",3.3245,3.3346,3.3094,3.3346,131200.0],["2002-02-06",3.3346,3.3346,3.3069,3.312,98200.0],["2002-02-07",3.3095,3.3271,3.2994,3.312,62800.0],["2002-02-08",3.3145,3.3371,3.312,3.3321,99900.0],["2002-02-11",3.3321,3.3472,3.3271,3.3447,148300.0],["2002-02-12",3.3472,3.3472,3.3245,3.3296,105100.0],["2002-02-13",3.3346,3.3447,3.3145,3.3346,60700.0],["2002-02-14",3.3296,3.3422,3.312,3.322,114900.0],["2002-02-15",3.3472,3.3573,3.317,3.322,120400.0],["2002-02-19",3.3321,3.3472,3.3019,3.3296,148500.0],["2002-02-20",3.3271,3.3522,3.2893,3.3522,130900.0],["2002-02-21",3.3422,3.3547,3.312,3.322,75800.0],["2002-02-22",3.3145,3.3573,3.3094,3.3522,106900.0],["2002-02-25",3.3573,3.3598,3.322,3.3472,94600.0],["2002-02-26",3.3548,3.3573,3.3246,3.3321,109400.0],["2002-02-27",3.322,3.3422,3.2969,3.2994,87500.0],["2002-02-28",3.2969,3.3195,3.2893,3.2969,79200.0],["2002-03-01",3.2969,3.3472,3.2969,3.3472,81900.0],["2002-03-04",3.3447,3.3598,3.3346,3.3396,106300.0],["2002-03-05",3.3497,3.3699,3.3397,3.3699,174500.0],["2002-03-06",3.3699,3.3975,3.3472,3.3975,117700.0],["2002-03-07",3.385,3.3975,3.3497,3.385,69700.0],["2002-03-08",3.3799,3.3975,3.3648,3.3975,77300.0],["2002-03-11",3.385,3.4152,3.3724,3.4076,91600.0],["2002-03-12",3.4076,3.4227,3.3824,3.4101,65100.0],["2002-03-13",3.4101,3.4152,3.3472,3.4076,85200.0],["2002-03-14",3.4076,3.4126,3.385,3.4001,57900.0],["2002-03-15",3.3724,3.4227,3.3724,3.4202,127100.0],["2002-03-18",3.4202,3.4428,3.4101,3.4353,109900.0],["2002-03-19",3.4302,3.4529,3.4202,3.4202,141200.0],["2002-03-20",3.4202,3.468,3.4202,3.468,132500.0],["2002-03-21",3.473,3.4957,3.4554,3.4906,63900.0],["2002-03-22",3.4856,3.4982,3.4378,3.4529,130900.0],["2002-03-25",3.4605,3.4605,3.4353,3.4554,118700.0],["2002-03-26",3.4554,3.4982,3.4504,3.4856,116900.0],["2002-03-27",3.4856,3.5108,3.4605,3.5108,117100.0],["2002-03-28",3.5158,3.5209,3.4907,3.5133,143800.0],["2002-04-01",3.5209,3.5234,3.4982,3.5183,91600.0],["2002-04-02",3.5284,3.546,3.5133,3.536,88700.0],["2002-04-03",3.5385,3.546,3.5058,3.5334,142500.0],["2002-04-04",3.541,3.546,3.5259,3.541,68000.0],["2002-04-05",3.546,3.5863,3.5334,3.5762,69700.0],["2002-04-08",3.5511,3.6215,3.5485,3.6215,101600.0],["2002-04-09",3.6291,3.6618,3.6115,3.6618,108300.0],["2002-04-10",3.6819,3.775,3.6492,3.7549,188400.0],["2002-04-11",3.7574,3.8279,3.7197,3.7876,177100.0],["2002-04-12",3.8002,3.8128,3.7247,3.8078,142200.0],["2002-04-15",3.7826,3.7977,3.697,3.7675,143900.0],["2002-04-16",3.7801,3.8128,3.7524,3.8052,171800.0],["2002-04-17",3.775,3.8052,3.7625,3.7625,132300.0],["2002-04-18",3.7776,3.8002,3.7549,3.7625,134800.0],["2002-04-19",3.7801,3.8002,3.7373,3.7373,124200.0],["2002-04-22",3.7524,3.8178,3.7524,3.8052,139900.0],["2002-04-23",3.8254,3.8254,3.7524,3.7952,167800.0],["2002-04-24",3.8002,3.8254,3.7499,3.7499,99000.0],["2002-04-25",3.7247,3.7524,3.687,3.7348,137100.0],["2002-04-26",3.7335,3.7926,3.7155,3.7721,275900.0],["2002-04-29",3.7463,3.7875,3.7052,3.7721,126100.0],["2002-04-30",3.7643,3.9058,3.7643,3.9058,203500.0],["2002-05-01",3.88,3.9083,3.8055,3.9032,157800.0],["2002-05-02",3.8826,3.9186,3.8775,3.9109,156300.0],["2002-05-03",3.9032,3.9263,3.862,3.8826,98400.0],["2002-05-06",3.8826,3.9598,3.8569,3.934,136600.0],["2002-05-07",3.862,3.8955,3.8595,3.8749,120200.0],["2002-05-08",3.8672,3.9135,3.7926,3.9135,142500.0],["2002-05-09",3.9032,3.9058,3.8569,3.8878,79400.0],["2002-05-10",3.9083,3.9083,3.8209,3.8312,86600.0],["2002-05-13",3.8312,3.8852,3.8312,3.8852,128000.0],["2002-05-14",3.8878,3.8955,3.8518,3.8929,108800.0],["2002-05-15",3.8878,3.9212,3.8698,3.9212,111300.0],["2002-05-16",3.9212,3.9598,3.8646,3.9006,81500.0],["2002-05-17",3.8749,3.898,3.8363,3.862,84800.0],["2002-05-20",3.8569,3.9058,3.8569,3.9032,61400.0],["2002-05-21",3.8826,3.9006,3.8312,3.8569,98100.0],["2002-05-22",3.8389,3.8929,3.8055,3.8929,127900.0],["2002-05-23",3.8672,3.8929,3.8518,3.8929,115200.0],["2002-05-24",3.8826,3.8903,3.844,3.844,56000.0],["2002-05-28",3.8389,3.8826,3.8389,3.8826,78100.0],["2002-05-29",3.8826,3.934,3.8595,3.9212,98600.0],["2002-05-30",3.9212,3.9469,3.8518,3.8518,161600.0],["2002-05-31",3.862,3.9186,3.8569,3.8646,196300.0],["2002-06-03",3.8878,3.9032,3.8543,3.8826,89700.0],["2002-06-04",3.8698,3.9212,3.8698,3.9212,93000.0],["2002-06-05",3.9032,3.9315,3.8569,3.9315,141900.0],["2002-06-06",3.9083,3.9752,3.9083,3.9392,113500.0],["2002-06-07",3.9238,3.9598,3.8903,3.9469,68300.0],["2002-06-10",3.9598,3.9598,3.9238,3.9598,69800.0],["2002-06-11",3.9983,4.024,3.9598,3.9855,161000.0],["2002-06-12",3.9598,4.0935,3.9598,4.0883,232700.0],["2002-06-13",4.0755,4.114,4.0112,4.0446,121900.0],["2002-06-14",4.0369,4.042,3.8543,4.0215,159500.0],["2002-06-17",4.0215,4.0549,3.9983,4.0369,105800.0],["2002-06-18",3.9983,4.0318,3.9726,4.0318,139200.0],["2002-06-19",4.006,4.1012,3.9855,4.1012,139700.0],["2002-06-20",4.0626,4.1012,4.024,4.0626,118600.0],["2002-06-21",4.0883,4.1063,4.0498,4.0755,167400.0],["2002-06-24",4.0986,4.0986,4.0369,4.0729,138300.0],["2002-06-25",4.0857,4.1115,4.0472,4.0498,121200.0],["2002-06-26",4.0112,4.0832,3.9598,4.0729,177800.0],["2002-06-27",4.0883,4.0883,3.9752,4.0498,111800.0],["2002-06-28",4.0369,4.114,4.0215,4.114,173400.0],["2002-07-01",4.1115,4.1115,4.0703,4.0935,130300.0],["2002-07-02",4.1012,4.1012,3.9135,4.0138,156500.0],["2002-07-03",3.9983,4.0343,3.9212,3.9598,158300.0],["2002-07-05",3.9469,4.0292,3.9469,4.024,40300.0],["2002-07-08",4.024,4.0626,3.9726,4.0189,90200.0],["2002-07-09",4.0369,4.0575,3.934,3.9778,86500.0],["2002-07-10",3.9983,4.024,3.9186,3.9752,84500.0],["2002-07-11",3.8518,3.9726,3.8415,3.9083,241800.0],["2002-07-12",3.9083,3.9778,3.7412,3.8055,110300.0],["2002-07-15",3.8055,3.8081,3.6486,3.7669,233100.0],["2002-07-16",3.7412,3.8903,3.6898,3.8055,118000.0],["2002-07-17",3.7823,3.8569,3.7643,3.7926,104600.0],["2002-07-18",3.7798,3.9083,3.7283,3.7283,166500.0],["2002-07-19",3.7283,3.7386,3.6126,3.6255,182900.0],["2002-07-22",3.6383,3.6769,3.3684,3.5612,401600.0],["2002-07-23",3.5484,3.6152,3.4198,3.4764,208000.0],["2002-07-24",3.4661,3.5998,3.2398,3.5998,392200.0],["2002-07-25",3.5998,3.844,3.5355,3.8055,169900.0],["2002-07-26",3.8569,3.9726,3.7926,3.9598,273100.0],["2002-07-29",3.9598,4.2276,3.9493,4.2276,497300.0],["2002-07-30",4.2013,4.3064,4.0044,4.2906,382600.0],["2002-07-31",4.2512,4.2644,4.1882,4.2512,131600.0],["2002-08-01",4.2013,4.2407,4.0963,4.2407,281000.0],["2002-08-02",4.2539,4.2539,4.0044,4.0359,290300.0],["2002-08-05",4.0333,4.0412,3.9519,4.0307,135500.0],["2002-08-06",4.0359,4.0858,4.0175,4.0464,89100.0],["2002-08-07",4.0464,4.1147,3.9781,4.1094,120300.0],["2002-08-08",4.0569,4.1331,4.007,4.1252,213200.0],["2002-08-09",4.1331,4.1724,4.1094,4.1488,191600.0],["2002-08-12",4.1724,4.1724,4.0989,4.1488,174100.0],["2002-08-13",4.1619,4.1751,4.07,4.07,114600.0],["2002-08-14",4.1226,4.1619,4.07,4.1619,183400.0],["2002-08-15",4.1882,4.1935,4.0438,4.1226,131100.0],["2002-08-16",4.1226,4.1987,4.1226,4.1751,125800.0],["2002-08-19",4.1357,4.1987,4.1042,4.1672,137800.0],["2002-08-20",4.1593,4.1908,4.0989,4.1698,112800.0],["2002-08-21",4.1488,4.2171,4.1383,4.2066,137400.0],["2002-08-22",4.1882,4.2013,4.1278,4.1961,92100.0],["2002-08-23",4.1646,4.1908,4.1304,4.1357,78700.0],["2002-08-26",4.1541,4.1987,4.0963,4.1987,84900.0],["2002-08-27",4.1462,4.1987,4.1357,4.1409,107400.0],["2002-08-28",4.1252,4.2013,4.1252,4.1619,104900.0],["2002-08-29",4.1541,4.2013,4.1488,4.1751,63200.0],["2002-08-30",4.1777,4.2013,4.1252,4.1252,180800.0],["2002-09-03",4.1646,4.1646,4.0884,4.1436,222300.0],["2002-09-04",4.1357,4.1856,4.1226,4.1593,110400.0],["2002-09-05",4.1488,4.1803,4.0858,4.1173,91400.0],["2002-09-06",4.091,4.1882,4.091,4.1856,119100.0],["2002-09-09",4.1882,4.2223,4.1226,4.2223,144300.0],["2002-09-10",4.225,4.225,4.1619,4.1935,97200.0],["2002-09-11",4.2145,4.2145,4.1751,4.2092,83600.0],["2002-09-12",4.1987,4.2118,4.1541,4.1882,86700.0],["2002-09-13",4.2092,4.2145,4.1908,4.2145,54500.0],["2002-09-16",4.2013,4.2276,4.1567,4.1987,116800.0],["2002-09-17",4.2223,4.2328,4.1751,4.2145,108400.0],["2002-09-18",4.2066,4.2407,4.2013,4.2302,120300.0],["2002-09-19",4.2223,4.225,4.1882,4.1935,123600.0],["2002-09-20",4.2118,4.2223,4.1935,4.2223,100900.0],["2002-09-23",4.2145,4.2775,4.2013,4.2565,131800.0],["2002-09-24",4.2565,4.2565,4.1751,4.2092,141100.0],["2002-09-25",4.2302,4.2538,4.2145,4.225,112200.0],["2002-09-26",4.225,4.2906,4.2145,4.2749,170600.0],["2002-09-27",4.267,4.288,4.2407,4.2539,86000.0],["2002-09-30",4.246,4.2722,4.204,4.2328,102500.0],["2002-10-01",4.246,4.2722,4.1987,4.2617,76200.0],["2002-10-02",4.2407,4.2539,4.183,4.1856,71000.0],["2002-10-03",4.1987,4.2486,4.1751,4.2118,98100.0],["2002-10-04",4.183,4.2539,4.1173,4.1462,77500.0],["2002-10-07",4.1462,4.1462,3.9624,3.9913,157500.0],["2002-10-08",3.9913,4.1068,3.9414,4.0727,173100.0],["2002-10-09",4.0727,4.0727,3.9571,3.9781,173900.0],["2002-10-10",4.0175,4.07,3.9414,4.0648,197400.0],["2002-10-11",4.0779,4.1646,4.0779,4.1226,66000.0],["2002-10-14",4.1357,4.1672,4.0438,4.07,62900.0],["2002-10-15",4.0779,4.1882,4.0779,4.1882,91200.0],["2002-10-16",4.1383,4.1961,4.0832,4.1121,85900.0],["2002-10-17",4.1278,4.2013,4.1278,4.1856,203600.0],["2002-10-18",4.1856,4.1856,4.1226,4.1226,99400.0],["2002-10-21",4.1226,4.1672,4.1226,4.1331,146200.0],["2002-10-22",4.1278,4.1304,4.0412,4.0412,145000.0],["2002-10-23",4.0438,4.07,3.9886,4.07,212500.0],["2002-10-24",4.0963,4.1357,4.0464,4.1331,162200.0],["2002-10-25",4.1278,4.2276,4.1199,4.2276,103100.0],["2002-10-28",4.2145,4.2932,4.2145,4.2539,258000.0],["2002-10-29",4.286,4.286,4.0851,4.203,185000.0],["2002-10-30",4.1521,4.2297,4.1521,4.2083,112000.0],["2002-10-31",4.219,4.2271,4.1681,4.1788,70400.0],["2002-11-01",4.1922,4.2297,4.1253,4.2083,108600.0],["2002-11-04",4.2083,4.2565,4.1387,4.1654,117800.0],["2002-11-05",4.1413,4.1788,4.1413,4.1762,80800.0],["2002-11-06",4.1976,4.2056,4.136,4.1628,94900.0],["2002-11-07",4.1199,4.1387,4.0556,4.0931,103700.0],["2002-11-08",4.0797,4.0985,4.0449,4.0744,87000.0],["2002-11-11",4.0583,4.0797,4.0235,4.0262,52700.0],["2002-11-12",4.0717,4.1012,4.0637,4.0958,61600.0],["2002-11-13",4.0904,4.1467,4.0449,4.1279,73600.0],["2002-11-14",4.1494,4.1842,4.1467,4.1842,99600.0],["2002-11-15",4.2163,4.219,4.1655,4.1788,99400.0],["2002-11-18",4.2003,4.2324,4.1226,4.1413,103700.0],["2002-11-19",4.1333,4.1467,4.0878,4.1092,44700.0],["2002-11-20",4.1119,4.1172,4.0717,4.1172,69800.0],["2002-11-21",4.1038,4.1976,4.1038,4.1521,108000.0],["2002-11-22",4.1467,4.1521,4.1119,4.1253,94300.0],["2002-11-25",4.1253,4.1521,4.1172,4.136,95800.0],["2002-11-26",4.136,4.1467,4.0878,4.1226,61400.0],["2002-11-27",4.1092,4.1869,4.1012,4.1869,101100.0],["2002-11-29",4.1467,4.1735,4.0958,4.1306,53400.0],["2002-12-02",4.144,4.144,4.0878,4.1199,106400.0],["2002-12-03",4.0985,4.1226,4.0529,4.0529,133400.0],["2002-12-04",4.0529,4.1226,4.0529,4.1119,87100.0],["2002-12-05",4.0985,4.1387,4.0931,4.0985,86900.0],["2002-12-06",4.1012,4.136,4.069,4.0931,56400.0],["2002-12-09",4.0556,4.1788,4.0556,4.1253,125100.0],["2002-12-10",4.1172,4.1601,4.0717,4.1172,59300.0],["2002-12-11",4.0904,4.1226,4.0824,4.1119,46300.0],["2002-12-12",4.1279,4.136,4.0931,4.1119,105700.0],["2002-12-13",4.1226,4.1467,4.1012,4.1038,54700.0],["2002-12-16",4.1199,4.1413,4.0878,4.1413,70200.0],["2002-12-17",4.1494,4.1494,4.0878,4.1226,50100.0],["2002-12-18",4.1092,4.1172,4.0851,4.0851,52200.0],["2002-12-19",4.0985,4.0985,4.0369,4.0529,127200.0],["2002-12-20",4.0717,4.0824,4.0476,4.061,80700.0],["2002-12-23",4.0503,4.1253,4.0476,4.1199,62300.0],["2002-12-24",4.1199,4.136,4.0904,4.1279,31600.0],["2002-12-26",4.1333,4.1467,4.0985,4.1146,49400.0],["2002-12-27",4.1038,4.1494,4.0878,4.1387,67500.0],["2002-12-30",4.1387,4.1387,4.0851,4.1146,59400.0],["2002-12-31",4.1253,4.1601,4.1038,4.1065,98300.0],["2003-01-02",4.1253,4.1628,4.1092,4.1333,51500.0],["2003-01-03",4.1333,4.1762,4.1038,4.1574,67000.0],["2003-01-06",4.1387,4.2431,4.1387,4.219,177500.0],["2003-01-07",4.1387,4.1869,4.1226,4.1735,157800.0],["2003-01-08",4.1735,4.1762,4.1065,4.1065,90000.0],["2003-01-09",4.1038,4.1494,4.1038,4.1146,66200.0],["2003-01-10",4.1092,4.1306,4.0931,4.0958,34100.0],["2003-01-13",4.0985,4.1199,4.0931,4.0985,115000.0],["2003-01-14",4.1065,4.1119,4.0422,4.1092,54500.0],["2003-01-15",4.1146,4.1199,4.0878,4.0985,60200.0],["2003-01-16",4.0904,4.1199,4.0851,4.0904,82900.0],["2003-01-17",4.1012,4.1038,4.0663,4.0717,96100.0],["2003-01-21",4.0663,4.0663,3.9913,4.0235,209600.0],["2003-01-22",4.0181,4.0422,3.9913,4.0101,149300.0],["2003-01-23",4.0128,4.0369,4.0047,4.0181,109400.0],["2003-01-24",4.0128,4.0181,3.9699,3.9699,190700.0],["2003-01-27",3.986,4.0128,3.9645,3.9887,126700.0],["2003-01-28",4.002,4.0315,3.9887,4.0047,79900.0],["2003-01-29",3.9965,4.0732,3.9774,4.0677,148600.0],["2003-01-30",4.0732,4.0759,4.0184,4.0513,96800.0],["2003-01-31",4.0513,4.0841,4.0513,4.0814,133800.0],["2003-02-03",4.0978,4.0978,4.0513,4.0759,85200.0],["2003-02-04",4.0759,4.0759,4.0129,4.0513,88400.0],["2003-02-05",4.0649,4.0649,3.9746,4.0239,169600.0],["2003-02-06",4.0458,4.0458,3.9883,4.0376,137900.0],["2003-02-07",4.043,4.054,3.9801,3.9965,147100.0],["2003-02-10",4.0376,4.0376,3.9609,4.0348,62400.0],["2003-02-11",4.0567,4.0567,3.9555,4.002,109200.0],["2003-02-12",4.0075,4.0239,3.9281,3.9336,103900.0],["2003-02-13",3.9418,3.9883,3.9308,3.9828,93400.0],["2003-02-14",4.0157,4.0348,3.9691,3.9883,101700.0],["2003-02-18",4.0157,4.0567,3.991,4.043,88100.0],["2003-02-19",4.0376,4.0376,3.9883,3.9883,90100.0],["2003-02-20",3.9883,4.054,3.9691,3.9828,135500.0],["2003-02-21",3.9938,4.0868,3.9719,4.0458,96900.0],["2003-02-24",4.0649,4.0649,3.9993,4.043,51200.0],["2003-02-25",4.0403,4.0759,4.0321,4.0649,105400.0],["2003-02-26",4.0649,4.0868,4.0294,4.0677,44200.0],["2003-02-27",4.0896,4.0896,4.0321,4.0759,77600.0],["2003-02-28",4.0814,4.106,4.0649,4.0649,50100.0],["2003-03-03",4.0841,4.106,4.0458,4.0704,38200.0],["2003-03-04",4.0649,4.0896,4.0458,4.0896,37600.0],["2003-03-05",4.0923,4.106,4.0704,4.1033,99000.0],["2003-03-06",4.106,4.1306,4.0814,4.0923,82000.0],["2003-03-07",4.1005,4.1252,4.0814,4.1087,80200.0],["2003-03-10",4.1087,4.1197,4.0677,4.0677,93800.0],["2003-03-11",4.0814,4.1197,4.0567,4.0649,95700.0],["2003-03-12",4.0649,4.117,4.0348,4.0348,110900.0],["2003-03-13",4.0622,4.117,4.0458,4.0841,105000.0],["2003-03-14",4.1224,4.1471,4.0732,4.1334,86300.0],["2003-03-17",4.1115,4.2018,4.1115,4.2018,97000.0],["2003-03-18",4.2018,4.2018,4.1306,4.1306,126000.0],["2003-03-19",4.1416,4.2018,4.1197,4.1827,85000.0],["2003-03-20",4.1608,4.2155,4.1389,4.2073,82200.0],["2003-03-21",4.221,4.2702,4.2046,4.2675,111600.0],["2003-03-24",4.2511,4.2511,4.1608,4.1881,66500.0],["2003-03-25",4.1744,4.2264,4.1334,4.2264,75300.0],["2003-03-26",4.2128,4.262,4.1881,4.1881,98600.0],["2003-03-27",4.2046,4.2128,4.1635,4.1854,73600.0],["2003-03-28",4.1608,4.1854,4.1334,4.1416,97600.0],["2003-03-31",4.1334,4.1881,4.117,4.1334,128200.0],["2003-04-01",4.1334,4.2456,4.1334,4.2456,93100.0],["2003-04-02",4.2593,4.2921,4.2429,4.2429,87100.0],["2003-04-03",4.2648,4.2757,4.2347,4.2566,113800.0],["2003-04-04",4.262,4.2839,4.2319,4.2319,120000.0],["2003-04-07",4.273,4.2949,4.2483,4.2894,51500.0],["2003-04-08",4.2894,4.3086,4.2566,4.3031,90400.0],["2003-04-09",4.3058,4.3332,4.273,4.2839,86300.0],["2003-04-10",4.2702,4.3195,4.2648,4.3195,62600.0],["2003-04-11",4.3086,4.3277,4.262,4.2867,59900.0],["2003-04-14",4.2702,4.3524,4.2702,4.3524,83600.0],["2003-04-15",4.3524,4.3524,4.3332,4.3524,69900.0],["2003-04-16",4.3633,4.4044,4.3551,4.4044,77700.0],["2003-04-17",4.4071,4.4454,4.3934,4.4318,82200.0],["2003-04-21",4.4235,4.4701,4.4235,4.4701,83300.0],["2003-04-22",4.4701,4.5084,4.4345,4.4783,130000.0],["2003-04-23",4.4564,4.5139,4.44,4.5111,75600.0],["2003-04-24",4.5111,4.544,4.4974,4.5166,178400.0],["2003-04-25",4.5303,4.5577,4.4865,4.5139,174700.0],["2003-04-28",4.5641,4.5641,4.4971,4.5502,72200.0],["2003-04-29",4.5222,4.5585,4.4804,4.5027,103000.0],["2003-04-30",4.5167,4.5167,4.4748,4.5111,76700.0],["2003-05-01",4.4943,4.5474,4.4748,4.5362,109000.0],["2003-05-02",4.5362,4.62,4.5306,4.5753,104500.0],["2003-05-05",4.5585,4.6172,4.5557,4.5641,77600.0],["2003-05-06",4.5613,4.5948,4.539,4.5725,69600.0],["2003-05-07",4.5641,4.6088,4.5362,4.5474,64100.0],["2003-05-08",4.5306,4.5502,4.4692,4.4999,101200.0],["2003-05-09",4.5055,4.539,4.4915,4.5083,138800.0],["2003-05-12",4.5222,4.5446,4.4943,4.5083,160900.0],["2003-05-13",4.5222,4.5502,4.5083,4.5306,170100.0],["2003-05-14",4.5557,4.5585,4.5222,4.5474,60800.0],["2003-05-15",4.5641,4.5948,4.5306,4.5948,84200.0],["2003-05-16",4.5837,4.6199,4.5837,4.606,67300.0],["2003-05-19",4.606,4.606,4.5502,4.5864,65200.0],["2003-05-20",4.6032,4.6339,4.5781,4.6339,72800.0],["2003-05-21",4.6479,4.6618,4.5865,4.6534,49400.0],["2003-05-22",4.7093,4.7093,4.6283,4.659,90200.0],["2003-05-23",4.6451,4.7037,4.6339,4.6869,136200.0],["2003-05-27",4.6953,4.7204,4.6479,4.6618,114600.0],["2003-05-28",4.6897,4.7372,4.6172,4.6562,95900.0],["2003-05-29",4.6367,4.6814,4.5278,4.6032,69800.0],["2003-05-30",4.6339,4.6981,4.6311,4.6869,103700.0],["2003-06-02",4.7037,4.7093,4.6367,4.6897,70500.0],["2003-06-03",4.7037,4.7037,4.6423,4.6758,37300.0],["2003-06-04",4.6758,4.7456,4.6674,4.7456,65800.0],["2003-06-05",4.7456,4.8126,4.7121,4.7707,82900.0],["2003-06-06",4.8293,4.8572,4.7735,4.7791,93000.0],["2003-06-09",4.7819,4.8098,4.726,4.7288,91900.0],["2003-06-10",4.7288,4.8154,4.7093,4.8098,93100.0],["2003-06-11",4.7986,4.86,4.7623,4.8377,54800.0],["2003-06-12",4.8433,4.8684,4.7874,4.8154,55400.0],["2003-06-13",4.8154,4.8209,4.7232,4.7679,53000.0],["2003-06-16",4.7874,4.8209,4.7707,4.8042,67400.0],["2003-06-17",4.8098,4.8098,4.7512,4.7679,54900.0],["2003-06-18",4.7595,4.7707,4.7121,4.74,140000.0],["2003-06-19",4.74,4.7456,4.7037,4.7288,77500.0],["2003-06-20",4.7428,4.7679,4.7177,4.7456,81100.0],["2003-06-23",4.7595,4.7595,4.6618,4.673,79800.0],["2003-06-24",4.673,4.7204,4.6395,4.6981,62900.0],["2003-06-25",4.6981,4.7428,4.6842,4.726,68000.0],["2003-06-26",4.7511,4.7735,4.7316,4.7735,79800.0],["2003-06-27",4.7707,4.8237,4.7567,4.7819,73700.0],["2003-06-30",4.8042,4.8321,4.74,4.8126,119100.0],["2003-07-01",4.7874,4.8572,4.7484,4.8572,82400.0],["2003-07-02",4.8656,4.9354,4.8628,4.9186,88800.0],["2003-07-03",4.9047,4.9354,4.8851,4.927,74800.0],["2003-07-07",4.9605,5.0052,4.9605,5.0052,97300.0],["2003-07-08",5.0191,5.0247,4.9633,5.0163,93700.0],["2003-07-09",5.0387,5.0526,4.9828,5.0052,115400.0],["2003-07-10",5.0191,5.0387,5.0052,5.008,112600.0],["2003-07-11",5.008,5.0694,4.9968,5.0163,100600.0],["2003-07-14",5.0443,5.1196,5.0219,5.1085,117300.0],["2003-07-15",5.1308,5.1308,5.0387,5.0638,82900.0],["2003-07-16",5.0694,5.0945,5.0443,5.0778,85000.0],["2003-07-17",5.0778,5.1029,5.0247,5.0247,64600.0],["2003-07-18",5.0247,5.0889,5.0136,5.0526,50200.0],["2003-07-21",5.0526,5.061,4.9912,4.994,65800.0],["2003-07-22",4.9856,5.0331,4.9549,4.9717,91000.0],["2003-07-23",5.0247,5.0247,4.9745,5.0108,72600.0],["2003-07-24",4.9912,5.0666,4.9912,5.0247,69000.0],["2003-07-25",5.0247,5.0359,5.0247,5.0247,952800.0],["2003-07-28",5.0247,5.047,5.0247,5.0275,387100.0],["2003-07-29",5.0247,5.0588,5.0247,5.0446,160300.0],["2003-07-30",5.0446,5.0701,5.0247,5.0701,142500.0],["2003-07-31",5.0986,5.0986,5.0247,5.0275,157200.0],["2003-08-01",5.0247,5.0389,4.9394,4.9422,201200.0],["2003-08-04",4.9422,4.9422,4.766,4.7973,392200.0],["2003-08-05",4.7973,4.8001,4.5472,4.7376,575000.0],["2003-08-06",4.7319,4.7774,4.6751,4.7405,184200.0],["2003-08-07",4.7888,4.857,4.7518,4.8541,236800.0],["2003-08-08",4.8513,4.8541,4.7746,4.7746,148700.0],["2003-08-11",4.7604,4.8257,4.7206,4.7746,135600.0],["2003-08-12",4.8172,4.8286,4.7632,4.7746,102000.0],["2003-08-13",4.7547,4.7689,4.6922,4.7234,127500.0],["2003-08-14",4.7177,4.7632,4.6779,4.7632,92600.0],["2003-08-15",4.8144,4.8172,4.7149,4.7206,108500.0],["2003-08-18",4.7433,4.8257,4.7433,4.7859,193200.0],["2003-08-19",4.8087,4.8286,4.766,4.8286,134100.0],["2003-08-20",4.8314,4.8541,4.7973,4.8144,86200.0],["2003-08-21",4.8314,4.8371,4.7888,4.7916,104700.0],["2003-08-22",4.82,4.8229,4.6893,4.7604,118800.0],["2003-08-25",4.7774,4.7803,4.6637,4.6751,219100.0],["2003-08-26",4.6836,4.7433,4.6211,4.7319,252100.0],["2003-08-27",4.7604,4.8257,4.7405,4.7945,113000.0],["2003-08-28",4.8172,4.8712,4.8058,4.8257,194800.0],["2003-08-29",4.8286,4.8314,4.7803,4.7831,250700.0],["2003-09-02",4.7831,4.8854,4.7774,4.8598,183000.0],["2003-09-03",4.874,4.9025,4.8314,4.8485,347500.0],["2003-09-04",4.8939,4.9053,4.8627,4.9025,146800.0],["2003-09-05",4.9081,4.9422,4.874,4.911,132400.0],["2003-09-08",4.928,4.9678,4.8939,4.9138,140400.0],["2003-09-09",4.8939,4.9081,4.8314,4.874,148700.0],["2003-09-10",4.8513,4.8513,4.803,4.803,162900.0],["2003-09-11",4.8058,4.857,4.7945,4.8314,169200.0],["2003-09-12",4.8343,4.8513,4.7859,4.8428,130500.0],["2003-09-15",4.8314,4.857,4.7916,4.8172,102100.0],["2003-09-16",4.8229,4.8513,4.803,4.8485,96100.0],["2003-09-17",4.8485,4.8485,4.8144,4.8314,84100.0],["2003-09-18",4.8314,4.8314,4.8115,4.8314,117900.0],["2003-09-19",4.8115,4.8371,4.8087,4.8343,155200.0],["2003-09-22",4.8229,4.857,4.8087,4.857,140800.0],["2003-09-23",4.857,4.8854,4.8485,4.8769,138500.0],["2003-09-24",4.8541,4.8769,4.8286,4.8314,122600.0],["2003-09-25",4.8314,4.8541,4.7888,4.8058,135900.0],["2003-09-26",4.82,4.82,4.7575,4.7575,127300.0],["2003-09-29",4.7689,4.7973,4.7433,4.7746,147700.0],["2003-09-30",4.7746,4.8712,4.7462,4.8399,166200.0],["2003-10-01",4.8598,4.9451,4.8428,4.9451,158100.0],["2003-10-02",4.9508,5.0076,4.9366,5.0019,230700.0],["2003-10-03",5.0019,5.0303,4.9593,5.0303,144100.0],["2003-10-06",5.0474,5.0616,4.9906,5.0474,180600.0],["2003-10-07",5.0474,5.0531,5.0161,5.0303,127600.0],["2003-10-08",5.0446,5.0446,4.9479,4.9678,107800.0],["2003-10-09",4.9735,5.0502,4.9479,4.9934,167400.0],["2003-10-10",5.0048,5.0559,4.9508,4.9877,96800.0],["2003-10-13",4.9707,5.0531,4.9707,5.0417,87900.0],["2003-10-14",5.0446,5.0815,5.0218,5.0701,181400.0],["2003-10-15",5.0758,5.0843,5.0389,5.0645,251000.0],["2003-10-16",5.0474,5.0787,5.0332,5.0417,137700.0],["2003-10-17",5.0588,5.0616,4.9764,4.9906,125400.0],["2003-10-20",5.0019,5.0474,4.9934,5.0105,100800.0],["2003-10-21",5.0161,5.0446,4.9877,5.0133,284500.0],["2003-10-22",5.0133,5.0161,4.9337,4.9337,132500.0],["2003-10-23",4.9565,4.965,4.9053,4.965,115500.0],["2003-10-24",4.965,4.965,4.8797,4.8968,121800.0],["2003-10-27",4.9962,5.0133,4.9252,4.9707,119400.0],["2003-10-28",4.9877,5.0019,4.9025,5.0019,205500.0],["2003-10-29",4.9932,5.028,4.944,5.028,150500.0],["2003-10-30",5.0367,5.0367,4.9643,4.9759,83100.0],["2003-10-31",5.0019,5.028,4.9498,4.9788,105000.0],["2003-11-03",5.0193,5.0367,4.9701,5.0367,146500.0],["2003-11-04",5.0482,5.083,4.9817,5.083,102000.0],["2003-11-05",5.083,5.083,4.999,5.0482,93700.0],["2003-11-06",5.0743,5.1525,5.0338,5.1525,140100.0],["2003-11-07",5.1525,5.1959,5.0801,5.1061,148800.0],["2003-11-10",5.1206,5.138,5.0627,5.083,107500.0],["2003-11-11",5.0569,5.0917,5.0309,5.0917,69600.0],["2003-11-12",5.109,5.1525,5.0743,5.1177,171900.0],["2003-11-13",5.1206,5.1496,5.1061,5.1235,119200.0],["2003-11-14",5.1496,5.2046,5.1235,5.1235,178800.0],["2003-11-17",5.1814,5.1814,5.1322,5.1814,252600.0],["2003-11-18",5.193,5.2046,5.1206,5.1235,163800.0],["2003-11-19",5.1525,5.193,5.1351,5.1814,143200.0],["2003-11-20",5.1727,5.1785,5.0656,5.0685,165000.0],["2003-11-21",5.0801,5.1438,5.0772,5.109,89900.0],["2003-11-24",5.1264,5.1814,5.109,5.1814,123400.0],["2003-11-25",5.1814,5.1901,5.1496,5.1814,104700.0],["2003-11-26",5.1814,5.1959,5.1467,5.193,78900.0],["2003-11-28",5.1843,5.2075,5.1727,5.1814,72900.0],["2003-12-01",5.2017,5.2103,5.1669,5.2103,105200.0],["2003-12-02",5.2103,5.2103,5.1698,5.1988,119500.0],["2003-12-03",5.0367,5.0598,5.0367,5.0482,939000.0],["2003-12-04",5.0511,5.0801,5.0367,5.0772,338100.0],["2003-12-05",5.0772,5.1032,5.0511,5.0801,245800.0],["2003-12-08",5.0975,5.1235,5.0627,5.1235,156600.0],["2003-12-09",5.1235,5.1235,5.0656,5.0772,187100.0],["2003-12-10",5.0656,5.0859,5.0453,5.0453,124900.0],["2003-12-11",5.0396,5.0801,5.0396,5.0656,177600.0],["2003-12-12",5.0656,5.1206,5.0656,5.1206,245800.0],["2003-12-15",5.1235,5.1351,5.0743,5.1032,165300.0],["2003-12-16",5.0946,5.1235,5.0801,5.1177,116800.0],["2003-12-17",5.1206,5.1264,5.083,5.0946,249600.0],["2003-12-18",5.0772,5.1148,5.0569,5.0656,196200.0],["2003-12-19",5.0656,5.0946,5.0598,5.0946,106200.0],["2003-12-22",5.0656,5.1032,5.0656,5.0946,136900.0],["2003-12-23",5.109,5.1293,5.0743,5.1293,192800.0],["2003-12-24",5.1177,5.1293,5.1032,5.1293,54900.0],["2003-12-26",5.1293,5.1582,5.1235,5.1293,69300.0],["2003-12-29",5.1264,5.164,5.1148,5.138,200100.0],["2003-12-30",5.1582,5.1756,5.1467,5.1727,162400.0],["2003-12-31",5.1669,5.1814,5.1525,5.1525,132500.0],["2004-01-02",5.1611,5.1872,5.0975,5.1467,115500.0],["2004-01-05",5.1409,5.1872,5.1351,5.1525,145800.0],["2004-01-06",5.1177,5.1727,5.1177,5.1409,216300.0],["2004-01-07",5.1438,5.1814,5.0975,5.1206,200900.0],["2004-01-08",5.138,5.1496,5.1004,5.1351,150900.0],["2004-01-09",5.1235,5.1582,5.1119,5.138,169900.0],["2004-01-12",5.1525,5.1785,5.1264,5.138,117000.0],["2004-01-13",5.0975,5.1235,5.0743,5.109,244900.0],["2004-01-14",5.1235,5.1582,5.1061,5.1496,128700.0],["2004-01-15",5.164,5.1785,5.0888,5.1293,207000.0],["2004-01-16",5.1322,5.138,5.0917,5.0917,160800.0],["2004-01-20",5.1148,5.138,5.1003,5.138,370700.0],["2004-01-21",5.1351,5.1727,5.1235,5.1525,246900.0],["2004-01-22",5.164,5.1814,5.1438,5.1756,238400.0],["2004-01-23",5.1669,5.2046,5.1467,5.1959,255700.0],["2004-01-26",5.1959,5.2335,5.1901,5.2161,206400.0],["2004-01-27",5.2335,5.2653,5.2046,5.2653,387800.0],["2004-01-28",5.2889,5.3302,5.2536,5.2742,372500.0],["2004-01-29",5.2594,5.3036,5.2418,5.3036,247400.0],["2004-01-30",5.3125,5.392,5.2889,5.392,260200.0],["2004-02-02",5.3773,5.4245,5.3478,5.4245,224800.0],["2004-02-03",5.4215,5.4775,5.4097,5.4274,314200.0],["2004-02-04",5.4097,5.4097,5.3184,5.3184,220000.0],["2004-02-05",5.4775,5.5099,5.4186,5.4804,419200.0],["2004-02-06",5.4804,5.5983,5.448,5.5541,332700.0],["2004-02-09",5.5541,5.613,5.504,5.5806,265900.0],["2004-02-10",5.5983,5.6867,5.5482,5.6749,3991500.0],["2004-02-11",5.6572,5.6926,5.6248,5.6602,480200.0],["2004-02-12",5.6602,5.6661,5.616,5.616,277500.0],["2004-02-13",5.6366,5.6543,5.5541,5.5747,249100.0],["2004-02-17",5.6071,5.6366,5.5983,5.6307,211200.0],["2004-02-18",5.6278,5.6484,5.6042,5.6248,298000.0],["2004-02-19",5.6454,5.6454,5.6101,5.6189,157600.0],["2004-02-20",5.6219,5.6425,5.5983,5.6307,189600.0],["2004-02-23",5.6307,5.6513,5.6278,5.6307,202200.0],["2004-02-24",5.6307,5.6661,5.6278,5.6454,247700.0],["2004-02-25",5.6513,5.7338,5.6425,5.7338,357900.0],["2004-02-26",5.7161,5.7515,5.7014,5.7279,288700.0],["2004-02-27",5.6278,5.7368,5.6278,5.7014,260300.0],["2004-03-01",5.7162,5.7515,5.6896,5.7456,195800.0],["2004-03-02",5.781,5.7898,5.7309,5.7338,243000.0],["2004-03-03",5.7574,5.7751,5.725,5.7427,211700.0],["2004-03-04",5.7633,5.7928,5.7161,5.7928,201800.0],["2004-03-05",5.7692,5.8045,5.7456,5.7662,335900.0],["2004-03-08",5.7456,5.7751,5.722,5.7751,216600.0],["2004-03-09",5.7456,5.7662,5.7279,5.7486,135300.0],["2004-03-10",5.7603,5.7692,5.7044,5.7279,249600.0],["2004-03-11",5.7132,5.7191,5.6101,5.6278,237100.0],["2004-03-12",5.6425,5.6778,5.5983,5.6778,170100.0],["2004-03-15",5.6955,5.6955,5.6337,5.6572,141200.0],["2004-03-16",5.6572,5.6572,5.557,5.5659,145100.0],["2004-03-17",5.5924,5.6248,5.5659,5.6248,226100.0],["2004-03-18",5.6278,5.6867,5.6071,5.6808,274900.0],["2004-03-19",5.6808,5.6867,5.6337,5.6867,291300.0],["2004-03-22",5.6867,5.6867,5.5895,5.6278,192500.0],["2004-03-23",5.7928,5.7928,5.5983,5.6042,152000.0],["2004-03-24",5.6278,5.6278,5.5747,5.5865,187500.0],["2004-03-25",5.5983,5.613,5.5747,5.5924,128500.0],["2004-03-26",5.616,5.6248,5.5541,5.5659,97600.0],["2004-03-29",5.5895,5.6837,5.5747,5.6837,261000.0],["2004-03-30",5.6837,5.7368,5.6484,5.7368,154100.0],["2004-03-31",5.7368,5.8193,5.7014,5.8193,285900.0],["2004-04-01",5.7957,5.8782,5.7957,5.8782,269100.0],["2004-04-02",5.89,5.9165,5.8311,5.8428,389800.0],["2004-04-05",5.834,5.8605,5.613,5.6837,506800.0],["2004-04-06",5.6425,5.6425,5.342,5.4215,870100.0],["2004-04-07",5.3773,5.5747,5.3331,5.5394,281100.0],["2004-04-08",5.5099,5.5394,5.3626,5.3626,220700.0],["2004-04-12",5.3803,5.4068,4.9206,5.062,723000.0],["2004-04-13",4.9353,5.1504,4.9353,5.0385,396200.0],["2004-04-14",4.9972,5.0679,4.9353,5.0031,245000.0],["2004-04-15",5.009,5.1416,5.009,5.1062,192400.0],["2004-04-16",5.1504,5.2329,5.1269,5.23,294200.0],["2004-04-19",5.23,5.2447,5.1328,5.23,168500.0],["2004-04-20",5.23,5.2477,4.9766,4.9766,296600.0],["2004-04-21",4.9766,5.0385,4.9707,5.0326,319100.0],["2004-04-22",4.9825,5.1563,4.9648,5.121,305100.0],["2004-04-23",5.062,5.0738,5.0296,5.0561,135700.0],["2004-04-26",5.1298,5.1504,5.0444,5.0915,261500.0],["2004-04-27",5.0915,5.1327,5.0738,5.118,253600.0],["2004-04-28",5.118,5.118,5.061,5.061,172800.0],["2004-04-29",5.058,5.112,4.9679,5.052,245600.0],["2004-04-30",5.013,5.067,4.9679,4.9799,199700.0],["2004-05-03",4.9619,5.067,4.8809,5.064,340600.0],["2004-05-04",5.043,5.16,5.043,5.106,305800.0],["2004-05-05",5.121,5.124,4.9889,5.016,166500.0],["2004-05-06",5.043,5.085,4.9709,5.019,225700.0],["2004-05-07",4.9529,5.001,4.8028,4.8028,385800.0],["2004-05-10",4.7638,4.7638,4.4426,4.6497,514500.0],["2004-05-11",4.7038,4.8359,4.6918,4.7758,206400.0],["2004-05-12",4.7788,4.8298,4.6978,4.8298,229300.0],["2004-05-13",4.8298,4.8569,4.7938,4.8328,236400.0],["2004-05-14",4.8839,4.9349,4.8148,4.8839,267100.0],["2004-05-17",4.8719,4.9079,4.7668,4.8959,212400.0],["2004-05-18",4.8869,5.01,4.8869,5.01,323500.0],["2004-05-19",5.04,5.064,4.8989,4.9289,223400.0],["2004-05-20",4.9139,5.004,4.9139,5.001,269500.0],["2004-05-21",5.019,5.037,4.9529,4.9709,174300.0],["2004-05-24",4.9709,5.064,4.9379,5.064,192300.0],["2004-05-25",5.022,5.076,5.016,5.076,218500.0],["2004-05-26",5.076,5.145,5.028,5.145,195100.0],["2004-05-27",5.163,5.1751,5.103,5.118,149600.0],["2004-05-28",5.124,5.1691,5.115,5.124,199000.0],["2004-06-01",5.145,5.145,5.016,5.112,153400.0],["2004-06-02",5.133,5.154,5.1,5.136,104300.0],["2004-06-03",5.112,5.142,5.07,5.07,155400.0],["2004-06-04",5.103,5.118,5.061,5.064,121500.0],["2004-06-07",5.1,5.13,5.064,5.109,111900.0],["2004-06-08",5.109,5.115,5.076,5.106,96800.0],["2004-06-09",5.112,5.124,5.079,5.091,117900.0],["2004-06-10",5.091,5.103,5.031,5.064,182200.0],["2004-06-14",5.067,5.067,4.9379,4.9589,174200.0],["2004-06-15",4.9859,5.067,4.9649,5.052,199400.0],["2004-06-16",5.076,5.1,5.034,5.064,104100.0],["2004-06-17",5.064,5.157,5.046,5.142,182800.0],["2004-06-18",5.157,5.1901,5.13,5.1901,255700.0],["2004-06-21",5.1811,5.2171,5.163,5.1871,99800.0],["2004-06-22",5.1781,5.2051,5.133,5.1811,124300.0],["2004-06-23",5.163,5.2051,5.142,5.1841,132300.0],["2004-06-24",5.2171,5.2381,5.1841,5.2111,118000.0],["2004-06-25",5.1811,5.2141,5.157,5.157,129200.0],["2004-06-28",5.1841,5.2261,5.1811,5.1871,181600.0],["2004-06-29",5.2081,5.2261,5.049,5.124,192100.0],["2004-06-30",5.124,5.169,5.088,5.163,179400.0],["2004-07-01",5.163,5.1871,5.112,5.163,118000.0],["2004-07-02",5.2021,5.2831,5.2021,5.2531,247200.0],["2004-07-06",5.2531,5.2651,5.166,5.2171,185700.0],["2004-07-07",5.2591,5.2651,5.2231,5.2231,170900.0],["2004-07-08",5.2351,5.2411,5.1781,5.1781,236500.0],["2004-07-09",5.2231,5.2411,5.163,5.2231,108200.0],["2004-07-12",5.2231,5.2531,5.2051,5.2231,153000.0],["2004-07-13",5.2231,5.2231,5.1751,5.1751,101600.0],["2004-07-14",5.1931,5.2141,5.16,5.163,163400.0],["2004-07-15",5.1841,5.2411,5.1811,5.2411,137500.0],["2004-07-16",5.2471,5.2591,5.2171,5.2381,128900.0],["2004-07-19",5.2381,5.2951,5.2321,5.2591,144400.0],["2004-07-20",5.2681,5.3281,5.2561,5.2981,168400.0],["2004-07-21",5.3191,5.3191,5.2201,5.2231,161200.0],["2004-07-22",5.2981,5.2981,5.103,5.103,209000.0],["2004-07-23",5.103,5.1931,5.088,5.088,169700.0],["2004-07-26",5.127,5.127,5.037,5.07,145400.0],["2004-07-27",5.127,5.1781,5.103,5.139,173100.0],["2004-07-28",5.1344,5.1987,5.0182,5.1987,173300.0],["2004-07-29",5.214,5.2201,5.1008,5.1406,123900.0],["2004-07-30",5.1467,5.2109,5.1406,5.2018,101200.0],["2004-08-02",5.1559,5.2109,5.11,5.2109,206700.0],["2004-08-03",5.1773,5.1987,5.1375,5.1528,138600.0],["2004-08-04",5.1589,5.2201,5.1191,5.2201,156800.0],["2004-08-05",5.1865,5.2171,5.0824,5.0824,140600.0],["2004-08-06",5.0947,5.1773,5.0671,5.0794,279900.0],["2004-08-09",5.1038,5.1375,5.0763,5.1161,146900.0],["2004-08-10",5.1344,5.1773,5.1191,5.1191,146800.0],["2004-08-11",5.1344,5.1528,5.0947,5.1069,135400.0],["2004-08-12",5.1191,5.1314,5.0732,5.0794,183100.0],["2004-08-13",5.11,5.1344,5.0396,5.0488,157200.0],["2004-08-16",5.0488,5.1987,5.0488,5.1987,140500.0],["2004-08-17",5.2477,5.2599,5.2171,5.2599,126100.0],["2004-08-18",5.2599,5.3425,5.2324,5.3364,223000.0],["2004-08-19",5.315,5.3242,5.214,5.214,108100.0],["2004-08-20",5.2385,5.3731,5.2385,5.3731,181900.0],["2004-08-23",5.3731,5.3823,5.3058,5.3639,127400.0],["2004-08-24",5.3639,5.3976,5.3517,5.3976,152900.0],["2004-08-25",5.3854,5.3945,5.367,5.3854,94800.0],["2004-08-26",5.3854,5.3884,5.3456,5.3792,95400.0],["2004-08-27",5.3915,5.4312,5.3792,5.4312,96000.0],["2004-08-30",5.419,5.4527,5.4098,5.4159,123200.0],["2004-08-31",5.3884,5.4618,5.3884,5.4618,179000.0],["2004-09-01",5.4618,5.4833,5.3854,5.4068,134900.0],["2004-09-02",5.419,5.4649,5.4037,5.4649,102300.0],["2004-09-03",5.4251,5.5016,5.4251,5.4894,123200.0],["2004-09-07",5.4986,5.5781,5.4833,5.5781,112700.0],["2004-09-08",5.5904,5.5934,5.5077,5.5567,112700.0],["2004-09-09",5.5567,5.5628,5.4435,5.471,283100.0],["2004-09-10",5.5077,5.5077,5.4129,5.4374,99600.0],["2004-09-13",5.4802,5.4986,5.4129,5.4312,128700.0],["2004-09-14",5.4312,5.4496,5.37,5.37,105400.0],["2004-09-15",5.3762,5.4496,5.367,5.4435,124600.0],["2004-09-16",5.4312,5.5567,5.4312,5.5567,157800.0],["2004-09-17",5.6118,5.6118,5.4771,5.5445,177500.0],["2004-09-20",5.5108,5.5292,5.4251,5.4282,130200.0],["2004-09-21",5.4465,5.4771,5.419,5.471,102200.0],["2004-09-22",5.4741,5.4741,5.4221,5.4251,146800.0],["2004-09-23",5.4251,5.468,5.416,5.4343,182000.0],["2004-09-24",5.4343,5.4741,5.4312,5.4435,71000.0],["2004-09-27",5.4313,5.4527,5.4129,5.4404,77700.0],["2004-09-28",5.4435,5.5047,5.4251,5.5047,111700.0],["2004-09-29",5.5047,5.5322,5.5016,5.5322,119800.0],["2004-09-30",5.5475,5.5904,5.5322,5.5751,145700.0],["2004-10-01",5.5904,5.7219,5.572,5.7219,149400.0],["2004-10-04",5.7219,5.7709,5.6883,5.7617,183100.0],["2004-10-05",5.7617,5.7893,5.7219,5.7648,124100.0],["2004-10-06",5.7893,5.7984,5.7464,5.7862,130800.0],["2004-10-07",5.7831,5.7831,5.676,5.676,129800.0],["2004-10-08",5.6638,5.7556,5.6454,5.6516,168800.0],["2004-10-11",5.6944,5.6944,5.6148,5.6577,134000.0],["2004-10-12",5.6577,5.7372,5.6057,5.7372,116400.0],["2004-10-13",5.7525,5.7525,5.6913,5.6975,168800.0],["2004-10-14",5.6975,5.7831,5.6944,5.7709,110200.0],["2004-10-15",5.774,5.8627,5.7709,5.8627,175900.0],["2004-10-18",5.8719,5.9086,5.8168,5.8657,170800.0],["2004-10-19",5.9025,5.9667,5.8535,5.8933,175200.0],["2004-10-20",5.881,5.9025,5.8168,5.8504,176400.0],["2004-10-21",5.8321,5.9575,5.8137,5.9453,153300.0],["2004-10-22",5.9453,5.9759,5.829,5.8413,180600.0],["2004-10-25",5.826,5.8749,5.826,5.8443,157900.0],["2004-10-26",5.8596,5.982,5.8443,5.9759,160400.0],["2004-10-27",6.0055,6.0646,5.9526,6.0646,196800.0],["2004-10-28",6.0584,6.0708,6.0117,6.0708,117600.0],["2004-10-29",6.0304,6.0646,5.9837,5.9837,113400.0],["2004-11-01",5.9432,6.0864,5.9152,6.0677,241100.0],["2004-11-02",6.0366,6.0864,5.9463,5.965,188900.0],["2004-11-03",6.0055,6.0988,6.0055,6.0646,187800.0],["2004-11-04",6.0335,6.1642,6.0304,6.1548,259200.0],["2004-11-05",6.1455,6.1455,5.9121,5.9121,252000.0],["2004-11-08",5.9152,5.9961,5.9152,5.9775,139100.0],["2004-11-09",6.0024,6.0677,5.9681,6.0646,169300.0],["2004-11-10",6.0646,6.1393,6.0241,6.0988,157100.0],["2004-11-11",6.0739,6.1486,6.0584,6.1486,110000.0],["2004-11-12",6.1735,6.2233,6.0988,6.2077,180300.0],["2004-11-15",6.2233,6.2482,6.1797,6.2482,158400.0],["2004-11-16",6.2357,6.2855,6.1393,6.1455,150200.0],["2004-11-17",6.1455,6.2762,6.0148,6.0677,116700.0],["2004-11-18",6.0677,6.1766,5.965,6.0926,207200.0],["2004-11-19",6.0926,6.0926,6.0023,6.0335,112100.0],["2004-11-22",6.0335,6.1268,5.9961,6.1268,102800.0],["2004-11-23",6.1393,6.1766,6.0521,6.1766,124900.0],["2004-11-24",6.1766,6.2388,6.161,6.2202,275100.0],["2004-11-26",6.27,6.27,6.2264,6.2513,80400.0],["2004-11-29",6.27,6.3415,6.2326,6.3042,217200.0],["2004-11-30",6.2731,6.3477,6.2544,6.326,198100.0],["2004-12-01",6.3197,6.4753,6.3197,6.4722,303200.0],["2004-12-02",6.4131,6.4535,6.3509,6.4504,398100.0],["2004-12-03",6.4411,6.4847,6.4162,6.4847,182600.0],["2004-12-06",6.4847,6.5344,6.4442,6.4691,187000.0],["2004-12-07",6.5251,6.5251,6.326,6.326,183400.0],["2004-12-08",6.3197,6.4442,6.3166,6.4255,174600.0],["2004-12-09",6.41,6.4722,6.354,6.4722,148800.0],["2004-12-10",6.4286,6.5531,6.41,6.5531,121300.0],["2004-12-13",6.5189,6.5593,6.5033,6.5593,151600.0],["2004-12-14",6.5095,6.5469,6.4598,6.5313,203800.0],["2004-12-15",6.5189,6.5624,6.4784,6.494,163800.0],["2004-12-16",6.4784,6.5251,6.41,6.4691,182800.0],["2004-12-17",6.4629,6.5158,6.3664,6.4847,239300.0],["2004-12-20",6.4722,6.5064,6.41,6.4349,154900.0],["2004-12-21",6.438,6.5313,6.3944,6.4722,143900.0],["2004-12-22",6.4722,6.5967,6.4722,6.5967,91800.0],["2004-12-23",6.5967,6.6122,6.5033,6.5251,113400.0],["2004-12-27",6.5158,6.578,6.4349,6.438,131600.0],["2004-12-28",6.438,6.4847,6.4318,6.4691,185100.0],["2004-12-29",6.4286,6.5033,6.4286,6.4473,97700.0],["2004-12-30",6.4473,6.5033,6.4473,6.4504,101200.0],["2004-12-31",6.4442,6.5127,6.41,6.41,99500.0],["2005-01-03",6.41,6.4971,6.2544,6.3197,250300.0],["2005-01-04",6.3509,6.3913,6.2357,6.2482,166300.0],["2005-01-05",6.2171,6.2171,5.9246,5.9495,363300.0],["2005-01-06",5.8966,6.049,5.7721,5.9495,256700.0],["2005-01-07",5.9992,6.0055,5.8748,5.8748,176200.0],["2005-01-10",5.8654,5.9775,5.8654,5.9183,138800.0],["2005-01-11",5.9121,5.9308,5.7876,5.7876,219000.0],["2005-01-12",5.8032,5.8188,5.6881,5.7628,235400.0],["2005-01-13",5.7628,5.9899,5.7565,5.7659,213600.0],["2005-01-14",5.797,5.9339,5.797,5.9339,128600.0],["2005-01-18",5.9588,6.0179,5.8717,6.0117,221100.0],["2005-01-19",6.0366,6.1237,5.9619,6.0241,228800.0],["2005-01-20",6.049,6.0677,5.9308,5.9712,257500.0],["2005-01-21",5.9992,6.049,5.9743,6.0055,182200.0],["2005-01-24",6.0055,6.0459,5.9214,5.9308,141600.0],["2005-01-25",5.9308,5.9743,5.8499,5.853,238700.0],["2005-01-26",5.9121,5.9215,5.8405,5.9152,166800.0],["2005-01-27",5.7933,5.9263,5.7933,5.8693,235100.0],["2005-01-28",5.8693,5.9453,5.8345,5.8883,243600.0],["2005-01-31",5.9833,6.0118,5.863,5.9358,224500.0],["2005-02-01",5.9326,5.9706,5.9041,5.9611,291900.0],["2005-02-02",5.9485,6.0149,5.9326,6.0149,323800.0],["2005-02-03",6.0149,6.0466,5.9833,6.0403,269000.0],["2005-02-04",6.0561,6.2017,6.0466,6.2017,412500.0],["2005-02-07",6.2017,6.2492,6.1732,6.2207,271100.0],["2005-02-08",6.2207,6.2809,6.2049,6.2809,192800.0],["2005-02-09",6.2809,6.3252,6.2207,6.2682,175700.0],["2005-02-10",6.2999,6.3568,6.2524,6.3568,145700.0],["2005-02-11",6.3315,6.4107,6.265,6.4075,191600.0],["2005-02-14",6.3758,6.4107,6.3315,6.379,162900.0],["2005-02-15",6.3347,6.4075,6.3125,6.322,245100.0],["2005-02-16",6.3315,6.4075,6.2999,6.4075,231700.0],["2005-02-17",6.4043,6.4075,6.2872,6.3157,155100.0],["2005-02-18",6.3252,6.3252,6.1891,6.2049,143200.0],["2005-02-22",6.1669,6.1669,5.9801,6.0086,182500.0],["2005-02-23",6.0403,6.0878,5.9738,5.9738,211800.0],["2005-02-24",5.958,6.0023,5.9516,5.9991,172500.0],["2005-02-25",5.9675,6.1289,5.9643,6.1289,120000.0],["2005-02-28",6.0973,6.0973,5.9516,5.9738,167200.0],["2005-03-01",5.9833,6.1036,5.9833,6.1036,142400.0],["2005-03-02",6.1099,6.1099,6.0118,6.1004,113100.0],["2005-03-03",6.0941,6.1416,6.0624,6.1289,137900.0],["2005-03-04",6.1574,6.2619,6.1574,6.2619,95600.0],["2005-03-07",6.246,6.3284,6.1764,6.2587,117500.0],["2005-03-08",6.227,6.227,6.1384,6.2081,194100.0],["2005-03-09",6.1764,6.1954,6.0783,6.0846,289600.0],["2005-03-10",6.0878,6.1479,6.0561,6.0656,156000.0],["2005-03-11",6.0561,6.0814,5.9643,5.9833,115000.0],["2005-03-14",5.9801,6.1321,5.977,6.1226,120800.0],["2005-03-15",6.1574,6.2524,6.0498,6.0719,108200.0],["2005-03-16",6.0719,6.0941,5.9896,6.0118,144300.0],["2005-03-17",6.0086,6.0878,6.0023,6.0466,100600.0],["2005-03-18",6.1257,6.1384,6.0308,6.1099,343100.0],["2005-03-21",6.0941,6.0941,5.977,5.9991,104000.0],["2005-03-22",5.9833,6.0466,5.882,5.882,117200.0],["2005-03-23",5.882,5.8883,5.7838,5.7997,177300.0],["2005-03-24",5.8123,5.8978,5.7933,5.7933,151300.0],["2005-03-28",5.7902,5.806,5.6984,5.7775,218800.0],["2005-03-29",5.7807,5.863,5.7459,5.749,129000.0],["2005-03-30",5.7427,5.8567,5.7427,5.825,228000.0],["2005-03-31",5.8408,5.9136,5.7933,5.8408,199800.0],["2005-04-01",5.92,5.92,5.8123,5.9073,279700.0],["2005-04-04",5.8883,5.9263,5.825,5.9073,171000.0],["2005-04-05",5.8852,5.939,5.8757,5.8788,125400.0],["2005-04-06",5.8946,5.9516,5.8503,5.8503,137500.0],["2005-04-07",5.8313,5.9453,5.825,5.92,179700.0],["2005-04-08",5.9833,5.9833,5.8535,5.8567,95500.0],["2005-04-11",5.8408,5.8693,5.8187,5.8313,105600.0],["2005-04-12",5.825,5.9643,5.7933,5.9643,349400.0],["2005-04-13",5.9675,5.9928,5.9136,5.9326,110000.0],["2005-04-14",5.92,5.9706,5.8662,5.8693,133600.0],["2005-04-15",5.8693,5.9421,5.8313,5.8883,165500.0],["2005-04-18",5.9295,5.977,5.8377,5.977,147100.0],["2005-04-19",5.9928,6.0149,5.9611,6.0118,152100.0],["2005-04-20",6.0149,6.0149,5.9136,5.9168,165700.0],["2005-04-21",5.9738,6.0308,5.9516,6.0118,155300.0],["2005-04-22",6.0276,6.0466,5.9706,6.0276,139900.0],["2005-04-25",6.0276,6.1226,6.0213,6.1099,140200.0],["2005-04-26",6.1099,6.1194,6.0656,6.0783,149800.0],["2005-04-27",6.1185,6.17,6.0541,6.1185,115000.0],["2005-04-28",6.1507,6.1572,6.0734,6.0734,143000.0],["2005-04-29",6.038,6.1475,6.0058,6.1121,203400.0],["2005-05-02",6.0638,6.1185,6.0251,6.1185,136800.0],["2005-05-03",6.1185,6.1507,6.0412,6.0509,82500.0],["2005-05-04",6.0509,6.1153,6.009,6.1056,189500.0],["2005-05-05",6.1475,6.1765,6.0895,6.1411,224800.0],["2005-05-06",6.1443,6.1443,6.0734,6.0767,114200.0],["2005-05-09",6.0734,6.2538,6.0412,6.2538,140900.0],["2005-05-10",6.2731,6.2731,6.1668,6.2505,174100.0],["2005-05-11",6.2731,6.315,6.199,6.315,168700.0],["2005-05-12",6.3472,6.3472,6.1185,6.125,134100.0],["2005-05-13",6.2055,6.2119,6.0573,6.0638,119100.0],["2005-05-16",6.096,6.2248,6.096,6.2151,118300.0],["2005-05-17",6.2151,6.315,6.1668,6.3053,174000.0],["2005-05-18",6.3697,6.3858,6.2795,6.3761,174900.0],["2005-05-19",6.3439,6.4405,6.3439,6.4212,94400.0],["2005-05-20",6.4212,6.4405,6.3504,6.4373,69500.0],["2005-05-23",6.4212,6.4373,6.3568,6.3987,131300.0],["2005-05-24",6.36,6.3729,6.2473,6.2956,160900.0],["2005-05-25",6.2634,6.2634,6.1411,6.1411,96000.0],["2005-05-26",6.1378,6.2602,6.1378,6.1926,120900.0],["2005-05-27",6.2377,6.2731,6.1797,6.2216,65100.0],["2005-05-31",6.2473,6.3117,6.2441,6.2473,71400.0],["2005-06-01",6.2667,6.3665,6.2377,6.36,106200.0],["2005-06-02",6.3536,6.36,6.3117,6.3278,72800.0],["2005-06-03",6.3343,6.36,6.2409,6.2666,73100.0],["2005-06-06",6.2699,6.3697,6.2699,6.3439,150300.0],["2005-06-07",6.3761,6.4824,6.3439,6.4083,123300.0],["2005-06-08",6.4244,6.4727,6.3922,6.4019,84500.0],["2005-06-09",6.4116,6.4341,6.3278,6.4341,65900.0],["2005-06-10",6.4019,6.4566,6.3697,6.4277,68700.0],["2005-06-13",6.4148,6.4502,6.3858,6.4405,95600.0],["2005-06-14",6.4244,6.4631,6.4083,6.4631,186800.0],["2005-06-15",6.476,6.5146,6.4405,6.5146,121700.0],["2005-06-16",6.5146,6.6048,6.476,6.6048,220300.0],["2005-06-17",6.6241,6.6853,6.5887,6.5983,341200.0],["2005-06-20",6.6016,6.7014,6.6016,6.6853,165800.0],["2005-06-21",6.7078,6.7143,6.5983,6.6112,108800.0],["2005-06-22",6.7593,6.7593,6.608,6.6724,168100.0],["2005-06-23",6.6982,6.7078,6.5887,6.5887,107800.0],["2005-06-24",6.5082,6.5597,6.3858,6.5017,354600.0],["2005-06-27",6.4953,6.5178,6.4405,6.5178,146600.0],["2005-06-28",6.5178,6.5822,6.4631,6.5822,195800.0],["2005-06-29",6.5661,6.6338,6.5661,6.6273,151300.0],["2005-06-30",6.6273,6.666,6.5726,6.5919,187500.0],["2005-07-01",6.6112,6.6595,6.5339,6.6595,127800.0],["2005-07-05",6.6402,6.7593,6.6177,6.7593,202000.0],["2005-07-06",6.7529,6.7529,6.6563,6.6563,92100.0],["2005-07-07",6.5887,6.7014,6.5565,6.6982,146200.0],["2005-07-08",6.6692,6.8302,6.6692,6.8173,146500.0],["2005-07-11",6.827,6.9654,6.8205,6.93,155300.0],["2005-07-12",6.9075,6.9719,6.8302,6.9332,141500.0],["2005-07-13",6.9332,6.9719,6.8012,6.8077,132800.0],["2005-07-14",6.8592,6.8753,6.6692,6.6724,149000.0],["2005-07-15",6.6724,6.7304,6.6177,6.7078,91800.0],["2005-07-18",6.6982,6.7465,6.6338,6.6885,91500.0],["2005-07-19",6.7304,6.7722,6.711,6.7626,79900.0],["2005-07-20",6.8109,6.827,6.6982,6.7916,146400.0],["2005-07-21",6.7722,6.7948,6.6724,6.6756,199800.0],["2005-07-22",6.6885,6.7207,6.6305,6.7143,237100.0],["2005-07-25",6.7207,6.7497,6.6627,6.7046,149300.0],["2005-07-26",6.7046,6.798,6.6724,6.7787,149200.0],["2005-07-27",6.8032,6.8032,6.6887,6.7901,164200.0],["2005-07-28",6.7705,6.8686,6.7672,6.8686,131100.0],["2005-07-29",6.8196,6.8915,6.7705,6.7869,132500.0],["2005-08-01",6.7999,6.8686,6.764,6.813,168600.0],["2005-08-02",6.8065,6.885,6.8065,6.885,165300.0],["2005-08-03",6.849,6.9111,6.8196,6.8752,156400.0],["2005-08-04",6.8392,6.8621,6.7803,6.7934,209000.0],["2005-08-05",6.7934,6.7967,6.4761,6.499,325500.0],["2005-08-08",6.0673,6.306,6.0607,6.2308,349500.0],["2005-08-09",6.2537,6.3715,6.2504,6.2832,178300.0],["2005-08-10",6.3649,6.4827,6.3028,6.3257,187600.0],["2005-08-11",6.3257,6.4827,6.293,6.463,123700.0],["2005-08-12",6.5088,6.5088,6.378,6.4074,102900.0],["2005-08-15",6.4696,6.5023,6.3682,6.4172,166000.0],["2005-08-16",6.3845,6.4958,6.3486,6.4434,133100.0],["2005-08-17",6.4107,6.45,6.342,6.342,160600.0],["2005-08-18",6.3191,6.3616,6.2406,6.2962,136600.0],["2005-08-19",6.2962,6.3289,6.2308,6.2962,89900.0],["2005-08-22",6.3616,6.4009,6.2897,6.3878,103700.0],["2005-08-23",6.414,6.4173,6.3257,6.3845,81700.0],["2005-08-24",6.3747,6.4598,6.3682,6.3878,103400.0],["2005-08-25",6.3911,6.4892,6.3616,6.463,142500.0],["2005-08-26",6.463,6.463,6.2406,6.2406,127100.0],["2005-08-29",6.2406,6.3747,6.1948,6.3747,120900.0],["2005-08-30",6.3453,6.3518,6.2733,6.3289,112600.0],["2005-08-31",6.293,6.5317,6.293,6.5317,183000.0],["2005-09-01",6.5383,6.6593,6.4794,6.571,167400.0],["2005-09-02",6.6168,6.6168,6.4598,6.5056,80700.0],["2005-09-06",6.5056,6.6822,6.5056,6.6724,390200.0],["2005-09-07",6.656,6.656,6.5612,6.62,327000.0],["2005-09-08",6.5906,6.6037,6.5317,6.5677,216800.0],["2005-09-09",6.535,6.5677,6.5186,6.5579,178000.0],["2005-09-12",6.5415,6.5808,6.5088,6.5448,144800.0],["2005-09-13",6.5448,6.5546,6.4401,6.5415,162400.0],["2005-09-14",6.5448,6.5644,6.5219,6.535,189000.0],["2005-09-15",6.5448,6.5742,6.5252,6.5481,115600.0],["2005-09-16",6.5415,6.5808,6.4663,6.5808,503700.0],["2005-09-19",6.5808,6.5808,6.4663,6.5252,160700.0],["2005-09-20",6.571,6.5841,6.4467,6.4467,171600.0],["2005-09-21",6.4205,6.45,6.3584,6.3944,222600.0],["2005-09-22",6.3518,6.3878,6.2603,6.3486,169400.0],["2005-09-23",6.2897,6.4238,6.2897,6.3976,144000.0],["2005-09-26",6.4369,6.4859,6.378,6.45,164100.0],["2005-09-27",6.4401,6.4958,6.3813,6.4794,146000.0],["2005-09-28",6.4696,6.5252,6.378,6.3944,154500.0],["2005-09-29",6.3845,6.5415,6.3551,6.5415,135200.0],["2005-09-30",6.5415,6.5775,6.5186,6.5415,130300.0],["2005-10-03",6.5219,6.6102,6.4859,6.5317,352300.0],["2005-10-04",6.5383,6.5383,6.3649,6.3649,175300.0],["2005-10-05",6.378,6.378,6.2668,6.2668,295500.0],["2005-10-06",6.2603,6.3289,6.1981,6.2537,168600.0],["2005-10-07",6.2799,6.2995,6.1523,6.2308,149200.0],["2005-10-10",6.5415,6.5415,6.1098,6.1327,150100.0],["2005-10-11",6.1491,6.1752,6.0509,6.0509,157800.0],["2005-10-12",6.0771,6.0934,5.907,5.9692,254600.0],["2005-10-13",5.9692,6.0575,5.9364,6.0084,174500.0],["2005-10-14",6.064,6.1916,6.0444,6.1916,223700.0],["2005-10-17",6.2047,6.2145,6.1196,6.2112,185700.0],["2005-10-18",6.1883,6.306,6.1687,6.2014,281200.0],["2005-10-19",6.1458,6.3159,6.136,6.306,168300.0],["2005-10-20",6.306,6.306,6.1392,6.1556,140100.0],["2005-10-21",6.1589,6.2864,6.1589,6.2537,84800.0],["2005-10-24",6.2897,6.3616,6.2766,6.3453,215800.0],["2005-10-25",6.3159,6.3551,6.2275,6.3257,192400.0],["2005-10-26",6.3191,6.3486,6.2374,6.2832,201500.0],["2005-10-27",6.338,6.3414,6.1517,6.1517,121900.0],["2005-10-28",6.1817,6.3813,6.1817,6.3813,131000.0],["2005-10-31",6.4013,6.4678,6.4013,6.4478,194900.0],["2005-11-01",6.4046,6.4545,6.2382,6.3414,184000.0],["2005-11-02",6.3514,6.4545,6.3447,6.4545,135500.0],["2005-11-03",6.521,6.551,6.4611,6.4678,324500.0],["2005-11-04",6.4611,6.4645,6.3946,6.4512,103600.0],["2005-11-07",6.4844,6.5909,6.4379,6.541,166000.0],["2005-11-08",6.541,6.541,6.4146,6.5077,221800.0],["2005-11-09",6.5044,6.5976,6.4878,6.5643,285200.0],["2005-11-10",6.5676,6.6741,6.4811,6.6541,401100.0],["2005-11-11",6.6441,6.7207,6.6142,6.704,242600.0],["2005-11-14",6.704,6.704,6.4844,6.5377,376600.0],["2005-11-15",6.5676,6.6042,6.4844,6.5876,292900.0],["2005-11-16",6.5743,6.6375,6.5044,6.6009,242500.0],["2005-11-17",6.6242,6.724,6.5942,6.724,160000.0],["2005-11-18",6.7772,6.7772,6.6574,6.7473,136000.0],["2005-11-21",6.7406,6.7939,6.6708,6.7839,126100.0],["2005-11-22",6.7706,6.8371,6.7074,6.8205,150500.0],["2005-11-23",6.7972,6.8504,6.7805,6.8504,84900.0],["2005-11-25",6.8171,6.8404,6.7939,6.8205,64600.0],["2005-11-28",6.7972,6.8105,6.6541,6.6874,171900.0],["2005-11-29",6.6874,6.7706,6.6841,6.7173,76800.0],["2005-11-30",6.704,6.7805,6.6841,6.7406,268100.0],["2005-12-01",6.7539,6.8837,6.7539,6.8837,235900.0],["2005-12-02",6.8471,6.867,6.8005,6.8438,123800.0],["2005-12-05",6.8205,6.8238,6.6974,6.724,166900.0],["2005-12-06",6.9036,6.9036,6.7373,6.7706,374200.0],["2005-12-07",6.7905,6.8404,6.7539,6.7839,248500.0],["2005-12-08",6.8072,6.8504,6.6907,6.7905,303400.0],["2005-12-09",6.8005,6.8238,6.7373,6.8171,175400.0],["2005-12-12",6.8138,6.8371,6.7406,6.7672,141600.0],["2005-12-13",6.7805,6.7905,6.7373,6.7872,141200.0],["2005-12-14",6.7805,6.8504,6.7639,6.8338,261100.0],["2005-12-15",6.8438,6.8471,6.8038,6.8171,299400.0],["2005-12-16",6.8338,6.9003,6.8305,6.8604,461200.0],["2005-12-19",6.8637,6.8704,6.7306,6.734,154200.0],["2005-12-20",6.714,6.8571,6.714,6.8271,254800.0],["2005-12-21",6.8238,6.9003,6.8238,6.887,183800.0],["2005-12-22",6.8571,6.9203,6.8404,6.9103,183600.0],["2005-12-23",6.9336,6.9768,6.9203,6.9269,82800.0],["2005-12-27",6.9103,6.9669,6.8704,6.8737,131500.0],["2005-12-28",6.897,6.9103,6.8205,6.8737,105000.0],["2005-12-29",6.8804,6.9003,6.8138,6.8537,105100.0],["2005-12-30",6.8371,6.8371,6.7739,6.7772,216600.0],["2006-01-03",6.8371,6.9768,6.7273,6.9735,175100.0],["2006-01-04",6.9768,6.9902,6.9236,6.9768,157300.0],["2006-01-05",6.9901,7.0833,6.9868,7.0833,196800.0],["2006-01-06",7.0767,7.2264,7.0267,7.2264,245400.0],["2006-01-09",7.2197,7.2563,7.2031,7.2497,195800.0],["2006-01-10",7.2297,7.3395,7.223,7.3229,290300.0],["2006-01-11",7.3262,7.3328,7.2364,7.3162,233600.0],["2006-01-12",7.3162,7.3162,7.2364,7.2829,280300.0],["2006-01-13",7.2829,7.2829,7.2031,7.223,181400.0],["2006-01-17",7.5391,7.5391,7.1632,7.2164,120200.0],["2006-01-18",7.1532,7.253,7.1365,7.253,184700.0],["2006-01-19",7.253,7.3195,7.2264,7.3195,199700.0],["2006-01-20",7.3195,7.3195,7.263,7.3062,243700.0],["2006-01-23",7.3029,7.3827,7.2896,7.3827,215300.0],["2006-01-24",7.3827,7.4493,7.3794,7.4426,173000.0],["2006-01-25",7.4426,7.5258,7.3994,7.5258,248600.0],["2006-01-26",7.5192,7.5757,7.4593,7.5724,184300.0],["2006-01-27",7.6078,7.6517,7.5336,7.6112,263200.0],["2006-01-30",7.5977,7.6821,7.5909,7.6551,229400.0],["2006-01-31",7.645,7.7395,7.5909,7.7395,157600.0],["2006-02-01",7.6956,7.807,7.5909,7.6416,279900.0],["2006-02-02",7.5977,7.7091,7.4762,7.5133,265500.0],["2006-02-03",7.4829,7.5032,7.3614,7.4323,161800.0],["2006-02-06",7.4087,7.7125,7.3749,7.5842,342800.0],["2006-02-07",7.5471,7.6078,7.5066,7.5201,324200.0],["2006-02-08",7.5673,7.5673,7.4256,7.5032,201100.0],["2006-02-09",7.4964,7.5099,7.3952,7.4087,194200.0],["2006-02-10",7.4458,7.4526,7.3446,7.4222,220600.0],["2006-02-13",7.3918,7.4256,7.3344,7.3783,176000.0],["2006-02-14",7.4019,7.4357,7.3007,7.4256,293500.0],["2006-02-15",7.4256,7.4931,7.3749,7.4931,236000.0],["2006-02-16",7.5201,7.5876,7.4897,7.5876,222800.0],["2006-02-17",7.6011,7.6213,7.4897,7.6045,400300.0],["2006-02-21",7.5336,7.6618,7.5099,7.6281,301000.0],["2006-02-22",7.6618,7.7496,7.5977,7.7496,231600.0],["2006-02-23",7.7563,7.8205,7.699,7.7462,339000.0],["2006-02-24",7.7361,7.7631,7.7091,7.7496,187700.0],["2006-02-27",7.7226,7.7935,7.6956,7.7293,205000.0],["2006-02-28",7.753,7.7563,7.6618,7.6787,218300.0],["2006-03-01",7.7091,7.8272,7.6787,7.8272,278300.0],["2006-03-02",7.8272,7.8272,7.7023,7.7631,166800.0],["2006-03-03",7.7023,7.7395,7.6348,7.6517,167300.0],["2006-03-06",7.5943,7.7597,7.5606,7.7361,324600.0],["2006-03-07",7.7496,7.7496,7.6281,7.6551,144800.0],["2006-03-08",7.6146,7.645,7.5133,7.6416,269800.0],["2006-03-09",7.6281,7.6551,7.4796,7.5201,225300.0],["2006-03-10",7.4998,7.6652,7.4492,7.6652,298100.0],["2006-03-13",7.6517,7.6551,7.5066,7.5437,210200.0],["2006-03-14",7.5437,7.5808,7.4458,7.5808,194600.0],["2006-03-15",7.5909,7.6922,7.5167,7.6686,259800.0],["2006-03-16",7.7057,7.8103,7.672,7.7833,159500.0],["2006-03-17",7.8171,7.9318,7.7462,7.9217,595500.0],["2006-03-20",7.9048,7.9116,7.8272,7.8812,363800.0],["2006-03-21",7.8542,7.8643,7.6315,7.6483,254500.0],["2006-03-22",7.8171,7.8171,7.5437,7.7192,262600.0],["2006-03-23",7.6855,7.78,7.645,7.7597,146900.0],["2006-03-24",7.7631,7.7631,7.6753,7.7361,165900.0],["2006-03-27",7.7428,7.753,7.6315,7.726,121300.0],["2006-03-28",7.7158,7.8002,7.6483,7.7395,139700.0],["2006-03-29",7.9082,7.9454,7.7631,7.9454,157600.0],["2006-03-30",7.9251,7.9454,7.7462,7.8036,184500.0],["2006-03-31",7.8205,7.8947,7.7665,7.8643,186000.0],["2006-04-03",7.8643,7.888,7.7293,7.7361,241400.0],["2006-04-04",7.7023,7.7023,7.6146,7.6618,232700.0],["2006-04-05",7.6787,7.6922,7.6416,7.6483,272500.0],["2006-04-06",7.6686,7.6855,7.618,7.6585,185400.0],["2006-04-07",7.6618,7.7023,7.4998,7.5099,228800.0],["2006-04-10",7.4593,7.5167,7.3986,7.4391,241100.0],["2006-04-11",7.4627,7.4627,7.3108,7.3108,211500.0],["2006-04-12",7.2703,7.3378,7.1488,7.3176,306800.0],["2006-04-13",7.2568,7.3412,7.1387,7.2838,266300.0],["2006-04-17",7.2838,7.3142,7.2264,7.2838,230800.0],["2006-04-18",7.3243,7.5167,7.3108,7.4964,281500.0],["2006-04-19",7.4357,7.5201,7.3682,7.4694,290500.0],["2006-04-20",7.4323,7.4762,7.3986,7.4627,213900.0],["2006-04-21",7.5437,7.5437,7.2804,7.3209,280700.0],["2006-04-24",7.3277,7.3277,7.1893,7.2804,203700.0],["2006-04-25",7.2872,7.2872,7.142,7.1454,292900.0],["2006-04-26",7.202,7.2363,7.1026,7.1985,394100.0],["2006-04-27",7.1711,7.4042,7.1403,7.3322,223400.0],["2006-04-28",7.2671,7.4111,7.1643,7.2157,280500.0],["2006-05-01",7.2191,7.2431,7.1231,7.1608,309500.0],["2006-05-02",7.1746,7.178,6.938,7.0923,201400.0],["2006-05-03",6.8866,7.2603,6.8866,7.2191,247900.0],["2006-05-04",7.2123,7.3699,7.1883,7.3117,220000.0],["2006-05-05",7.3117,7.3562,7.2397,7.2568,161700.0],["2006-05-08",7.2568,7.2808,7.226,7.2568,196800.0],["2006-05-09",7.2534,7.3288,7.2294,7.2465,461800.0],["2006-05-10",7.2534,7.2705,7.1985,7.2157,166500.0],["2006-05-11",7.2191,7.2191,6.9723,6.9929,283400.0],["2006-05-12",6.9929,6.9929,6.6844,6.7975,303600.0],["2006-05-15",6.7461,6.8866,6.6672,6.8078,224900.0],["2006-05-16",6.8215,6.8558,6.7221,6.7324,152600.0],["2006-05-17",6.6878,6.7392,6.5987,6.6569,285100.0],["2006-05-18",6.6878,6.7426,6.5884,6.5952,113700.0],["2006-05-19",6.5918,6.6844,6.4478,6.6261,117300.0],["2006-05-22",6.5678,6.7186,6.5198,6.6227,234900.0],["2006-05-23",6.6741,6.7015,6.5164,6.5473,150900.0],["2006-05-24",6.513,6.6809,6.4616,6.6227,194800.0],["2006-05-25",6.6844,6.7563,6.6055,6.7461,132400.0],["2006-05-26",6.7872,6.8283,6.7118,6.7358,113800.0],["2006-05-30",6.7084,6.7084,6.5473,6.5507,143500.0],["2006-05-31",6.585,6.6158,6.4855,6.6158,229900.0],["2006-06-01",6.5781,6.7118,6.5781,6.7118,190900.0],["2006-06-02",6.7529,6.7906,6.6775,6.7426,134900.0],["2006-06-05",6.6981,6.7906,6.5747,6.5781,260300.0],["2006-06-06",6.7358,6.8489,6.5712,6.8146,567700.0],["2006-06-07",6.7872,6.962,6.7735,6.8249,264800.0],["2006-06-08",6.7838,6.8763,6.6672,6.8146,247800.0],["2006-06-09",6.8146,6.8558,6.7255,6.7735,130500.0],["2006-06-12",6.7563,6.7598,6.5541,6.5747,277400.0],["2006-06-13",6.5781,6.7186,6.4787,6.5987,269200.0],["2006-06-14",6.5781,6.6672,6.5678,6.6261,214600.0],["2006-06-15",6.6535,6.7598,6.6158,6.7255,339300.0],["2006-06-16",6.7255,6.7598,6.6261,6.6672,797800.0],["2006-06-19",6.6912,6.7118,6.5541,6.5952,180900.0],["2006-06-20",6.5952,6.6398,6.5301,6.5301,148300.0],["2006-06-21",6.5164,6.6432,6.5061,6.6364,191100.0],["2006-06-22",6.5987,6.6158,6.4924,6.5507,161300.0],["2006-06-23",6.5267,6.5473,6.465,6.4787,120300.0],["2006-06-26",6.513,6.6604,6.4753,6.6261,195500.0],["2006-06-27",6.6432,6.6809,6.5301,6.5438,288500.0],["2006-06-28",6.5644,6.6261,6.5233,6.6261,162800.0],["2006-06-29",6.6707,6.8181,6.6329,6.8181,268100.0],["2006-06-30",6.8935,6.938,6.7735,6.8386,283100.0],["2006-07-03",6.8386,6.986,6.8112,6.9826,78200.0],["2006-07-05",6.938,6.9586,6.7941,6.9483,179700.0],["2006-07-06",6.9483,7.0272,6.9483,7.0272,160400.0],["2006-07-07",6.9894,7.058,6.8763,6.9072,137500.0],["2006-07-10",6.9003,7.0786,6.8558,7.0066,180200.0],["2006-07-11",6.9552,7.058,6.89,7.0546,196300.0],["2006-07-12",7.0237,7.058,6.962,6.9963,250200.0],["2006-07-13",6.9963,7.01,6.8489,6.914,311800.0],["2006-07-14",6.914,6.9277,6.8009,6.9277,305900.0],["2006-07-17",6.9277,7.0272,6.9038,6.9586,285800.0],["2006-07-18",7.0066,7.0649,6.9586,7.0272,303200.0],["2006-07-19",7.0409,7.1985,7.0409,7.1608,315200.0],["2006-07-20",7.1711,7.1814,7.0717,7.0786,258000.0],["2006-07-21",7.0786,7.0786,6.9243,6.9826,289800.0],["2006-07-24",7.0374,7.2157,7.0134,7.2157,293900.0],["2006-07-25",7.1951,7.3528,7.1917,7.2705,174200.0],["2006-07-26",7.2637,7.2945,7.1917,7.2328,248600.0],["2006-07-27",7.3251,7.3391,7.1161,7.1266,160400.0],["2006-07-28",7.1405,7.3321,7.0813,7.3286,194700.0],["2006-07-31",7.2938,7.2938,7.1614,7.259,229500.0],["2006-08-01",7.1788,7.3077,7.1022,7.252,311000.0],["2006-08-02",7.3182,7.3391,7.1684,7.2311,128000.0],["2006-08-03",7.1614,7.3182,7.144,7.3077,179800.0],["2006-08-04",7.3774,7.4401,7.3147,7.4331,150500.0],["2006-08-07",7.3565,7.4505,7.3042,7.36,171000.0],["2006-08-08",7.3774,7.3774,7.1754,7.2276,298400.0],["2006-08-09",7.259,7.3321,7.1545,7.1754,215600.0],["2006-08-10",7.1754,7.2659,7.0778,7.2276,302300.0],["2006-08-11",7.2276,7.2276,7.0883,7.1614,221800.0],["2006-08-14",7.2241,7.3321,7.1858,7.2485,222700.0],["2006-08-15",7.3739,7.3843,7.2973,7.3147,156100.0],["2006-08-16",7.3565,7.3809,7.2868,7.3669,200100.0],["2006-08-17",7.346,7.4401,7.3251,7.4401,236900.0],["2006-08-18",7.4575,7.4679,7.3704,7.4505,161600.0],["2006-08-21",7.4261,7.4854,7.3704,7.4819,114400.0],["2006-08-22",7.4331,7.5272,7.3774,7.5272,118800.0],["2006-08-23",7.5272,7.5481,7.3356,7.3669,149000.0],["2006-08-24",7.36,7.4679,7.353,7.447,192900.0],["2006-08-25",7.454,7.4888,7.3843,7.4227,104300.0],["2006-08-28",7.4261,7.6212,7.4192,7.6212,124200.0],["2006-08-29",7.6386,7.656,7.5341,7.6525,194600.0],["2006-08-30",7.6595,7.7257,7.6317,7.7048,186900.0],["2006-08-31",7.7257,7.8232,7.7048,7.7466,275000.0],["2006-09-01",7.7501,7.7501,7.6247,7.6282,134200.0],["2006-09-05",7.6282,7.7884,7.6282,7.7814,181500.0],["2006-09-06",7.7257,7.7431,7.6142,7.6247,119000.0],["2006-09-07",7.5585,7.562,7.3634,7.4052,1234100.0],["2006-09-08",7.4018,7.461,7.3391,7.4575,1909000.0],["2006-09-11",7.4296,7.4714,7.353,7.4505,420700.0],["2006-09-12",7.4505,7.4679,7.4087,7.461,495200.0],["2006-09-13",7.4749,7.5097,7.4436,7.4784,789300.0],["2006-09-14",7.4749,7.4888,7.3774,7.4888,384500.0],["2006-09-15",7.5272,7.5446,7.4749,7.4854,540400.0],["2006-09-18",7.4575,7.5306,7.4157,7.4993,320200.0],["2006-09-19",7.4854,7.5515,7.4192,7.5028,281000.0],["2006-09-20",7.5167,7.5411,7.4575,7.5202,583800.0],["2006-09-21",7.5202,7.5411,7.3634,7.3948,395500.0],["2006-09-22",7.3739,7.4854,7.3286,7.4714,767300.0],["2006-09-25",7.4645,7.4679,7.3704,7.4401,195300.0],["2006-09-26",7.4401,7.5028,7.3913,7.4784,436200.0],["2006-09-27",7.4784,7.5655,7.447,7.5655,583100.0],["2006-09-28",7.5655,7.6108,7.4888,7.5655,321400.0],["2006-09-29",7.5655,7.6212,7.5202,7.5237,280600.0],["2006-10-02",7.4923,7.5446,7.4018,7.4923,388800.0],["2006-10-03",7.4436,7.5655,7.4296,7.5237,276300.0],["2006-10-04",7.5237,7.656,7.5132,7.6108,296000.0],["2006-10-05",7.6108,7.663,7.5481,7.656,262700.0],["2006-10-06",7.6212,7.663,7.5481,7.5655,231400.0],["2006-10-09",7.5272,7.6665,7.4888,7.6595,342900.0],["2006-10-10",7.6421,7.7152,7.555,7.6456,482200.0],["2006-10-11",7.6316,7.6804,7.555,7.5724,386300.0],["2006-10-12",7.5759,7.6142,7.555,7.6108,348000.0],["2006-10-13",7.5933,7.7118,7.5933,7.7083,573900.0],["2006-10-16",7.6909,7.7884,7.6874,7.7849,192400.0],["2006-10-17",7.7501,7.8267,7.6665,7.8128,389000.0],["2006-10-18",7.8372,7.8859,7.7431,7.7988,329200.0],["2006-10-19",7.8163,7.8441,7.6909,7.7605,297000.0],["2006-10-20",7.7849,7.8128,7.7013,7.7884,250000.0],["2006-10-23",7.7849,7.8058,7.7327,7.771,258700.0],["2006-10-24",7.7675,7.8093,7.7048,7.7814,361400.0],["2006-10-25",7.7675,7.865,7.7118,7.7745,406300.0],["2006-10-26",7.8128,7.8859,7.7536,7.8476,364900.0],["2006-10-27",7.9024,8.0262,7.8317,7.8529,373300.0],["2006-10-30",7.8176,7.9943,7.8105,7.9554,399300.0],["2006-10-31",7.9802,8.0332,7.9024,7.9448,353300.0],["2006-11-01",7.9201,7.9413,7.8352,7.86,366700.0],["2006-11-02",7.8317,7.8458,7.7504,7.7787,548200.0],["2006-11-03",7.7787,7.8352,7.7221,7.7433,396600.0],["2006-11-06",7.7433,7.8282,7.7256,7.8069,364400.0],["2006-11-07",7.8069,7.8671,7.7893,7.8352,243400.0],["2006-11-08",7.8317,7.9024,7.7574,7.8564,366900.0],["2006-11-09",7.9201,7.9201,7.7504,7.7963,453300.0],["2006-11-10",7.8211,7.8671,7.7574,7.8176,381500.0],["2006-11-13",7.8176,7.8706,7.7822,7.8352,285800.0],["2006-11-14",7.8423,8.0368,7.8176,8.0368,415300.0],["2006-11-15",8.0368,8.1216,8.0368,8.1146,284300.0],["2006-11-16",8.0792,8.0969,8.0332,8.0792,181600.0],["2006-11-17",8.0792,8.0863,8.0262,8.058,271300.0],["2006-11-20",8.0721,8.1817,8.058,8.111,926600.0],["2006-11-21",8.0969,8.1959,8.0898,8.1959,296700.0],["2006-11-22",8.2206,8.2595,8.1923,8.2383,166600.0],["2006-11-24",8.1853,8.2843,8.1358,8.2737,46200.0],["2006-11-27",8.2489,8.2489,8.1004,8.1181,823800.0],["2006-11-28",8.1146,8.1994,8.0615,8.1994,568500.0],["2006-11-29",8.2206,8.309,8.1817,8.2737,210500.0],["2006-11-30",8.2772,8.4681,8.2312,8.4328,1165300.0],["2006-12-01",8.4328,8.4328,8.2489,8.3408,204200.0],["2006-12-04",8.3691,8.4752,8.3479,8.4752,257000.0],["2006-12-05",8.4823,8.5212,8.408,8.4257,285500.0],["2006-12-06",8.408,8.4292,8.3373,8.3408,206000.0],["2006-12-07",8.3762,8.3762,8.2242,8.2242,256200.0],["2006-12-08",8.2277,8.2666,8.1923,8.2136,368300.0],["2006-12-11",8.2136,8.2913,8.1923,8.2913,255500.0],["2006-12-12",8.3055,8.3055,8.1994,8.2277,319600.0],["2006-12-13",8.2737,8.2843,8.1322,8.157,389400.0],["2006-12-14",8.1676,8.2171,8.0898,8.1004,468700.0],["2006-12-15",8.1075,8.1605,8.0403,8.0757,684500.0],["2006-12-18",8.1075,8.1287,7.9731,8.0226,350200.0],["2006-12-19",8.0014,8.0085,7.9201,7.9272,564300.0],["2006-12-20",7.9378,8.1216,7.9201,8.104,319400.0],["2006-12-21",8.1075,8.1287,7.9554,7.9908,233900.0],["2006-12-22",7.9943,8.0156,7.9236,7.9661,152300.0],["2006-12-26",7.9554,8.111,7.9554,8.0438,141300.0],["2006-12-27",8.0686,8.1428,8.0686,8.1428,162100.0],["2006-12-28",8.1499,8.1923,8.0969,8.1464,147000.0],["2006-12-29",8.1322,8.1676,8.1004,8.1146,196400.0],["2007-01-03",8.1322,8.2418,8.0368,8.1358,401600.0],["2007-01-04",8.1393,8.1393,8.0438,8.1181,292900.0],["2007-01-05",8.0898,8.1322,7.9696,8.0156,282600.0],["2007-01-08",8.0014,8.0226,7.9307,7.9661,393900.0],["2007-01-09",7.9661,8.0545,7.9166,8.0368,226400.0],["2007-01-10",7.9979,8.1287,7.959,8.1287,234200.0],["2007-01-11",8.1287,8.2171,8.0933,8.1747,396200.0],["2007-01-12",8.1711,8.2277,8.1711,8.2277,438800.0],["2007-01-16",8.2312,8.3196,8.2312,8.2737,245100.0],["2007-01-17",8.2737,8.3373,8.2206,8.2984,257500.0],["2007-01-18",8.3019,8.309,8.2206,8.256,206600.0],["2007-01-19",8.256,8.3727,8.2418,8.3585,233500.0],["2007-01-22",8.3408,8.3444,8.2206,8.2807,398100.0],["2007-01-23",8.2807,8.3585,8.2525,8.2984,283600.0],["2007-01-24",8.309,8.3691,8.2807,8.302,244500.0],["2007-01-25",8.3126,8.3727,8.2348,8.309,372200.0],["2007-01-26",8.309,8.3691,8.2666,8.3479,435000.0],["2007-01-29",8.3999,8.4645,8.3497,8.425,263400.0],["2007-01-30",8.425,8.5398,8.4214,8.5398,248400.0],["2007-01-31",8.5183,8.5936,8.4143,8.5183,255600.0],["2007-02-01",8.529,8.7371,8.5039,8.7048,455500.0],["2007-02-02",8.7442,8.8913,8.7407,8.859,1002000.0],["2007-02-05",8.9666,9.0348,8.9451,8.9989,1968100.0],["2007-02-06",8.9989,9.1173,8.9845,9.1173,630300.0],["2007-02-07",9.1137,9.2966,9.0814,9.2966,1046600.0],["2007-02-08",9.2966,9.3073,9.1173,9.1746,1915200.0],["2007-02-09",9.1639,9.1962,8.7227,8.9272,1559700.0],["2007-02-12",8.9702,8.9989,8.859,8.981,764100.0],["2007-02-13",9.0025,9.0742,8.9236,9.0491,891800.0],["2007-02-14",9.0455,9.1065,8.9415,8.9702,586700.0],["2007-02-15",8.9917,9.0204,8.9559,8.9917,429500.0],["2007-02-16",8.9917,9.0348,8.8913,9.0276,482600.0],["2007-02-20",8.9881,9.128,8.8805,9.0993,581500.0],["2007-02-21",9.0993,9.0993,9.0061,9.085,203000.0],["2007-02-22",9.0886,9.0886,8.9917,9.0276,233100.0],["2007-02-23",8.9989,9.0097,8.8769,8.8805,311600.0],["2007-02-26",8.8985,8.9236,8.7837,8.9092,566100.0],["2007-02-27",8.7837,8.8841,8.6259,8.694,609400.0],["2007-02-28",8.6976,8.7837,8.6366,8.6725,559000.0],["2007-03-01",8.6653,8.8088,8.5577,8.7191,663500.0],["2007-03-02",8.6869,8.6904,8.5541,8.5577,584800.0],["2007-03-05",8.4824,8.6976,8.2887,8.2923,1307200.0],["2007-03-06",8.3389,8.5398,8.3389,8.5003,649100.0],["2007-03-07",8.5004,8.5004,8.3569,8.3569,394400.0],["2007-03-08",8.4071,8.4824,8.3928,8.443,766000.0],["2007-03-09",8.5003,8.5649,8.425,8.4932,367900.0],["2007-03-12",8.4824,8.694,8.4394,8.6223,401100.0],["2007-03-13",8.5541,8.5721,8.443,8.4645,527500.0],["2007-03-14",8.4322,8.5864,8.3641,8.5649,713400.0],["2007-03-15",8.5685,8.7299,8.5506,8.7299,643300.0],["2007-03-16",8.7299,8.7335,8.5721,8.7155,1609600.0],["2007-03-19",8.7407,8.7945,8.6869,8.7263,485800.0],["2007-03-20",8.7084,8.7658,8.6366,8.7658,571900.0],["2007-03-21",8.7622,8.9774,8.6689,8.9272,548100.0],["2007-03-22",8.8303,8.9272,8.8231,8.9236,3470300.0],["2007-03-23",8.9236,8.9415,8.8734,8.9272,614000.0],["2007-03-26",8.9128,8.9236,8.8267,8.8303,1707600.0],["2007-03-27",8.7873,8.8052,8.651,8.7012,664400.0],["2007-03-28",8.6725,8.7693,8.6044,8.6976,765500.0],["2007-03-29",8.7514,8.7514,8.6689,8.7191,384100.0],["2007-03-30",8.7514,8.7729,8.6115,8.6761,910400.0],["2007-04-02",8.7012,8.7837,8.6725,8.755,359100.0],["2007-04-03",8.7837,8.8483,8.7837,8.8267,423000.0],["2007-04-04",8.8303,8.8303,8.7299,8.7873,270400.0],["2007-04-05",8.7945,8.8267,8.7765,8.7945,1290400.0],["2007-04-09",8.6223,8.8626,8.6223,8.7084,321700.0],["2007-04-10",8.7191,8.8483,8.6689,8.7263,503100.0],["2007-04-11",8.7371,8.7371,8.6223,8.6295,832700.0],["2007-04-12",8.6079,8.6259,8.5434,8.6151,303000.0],["2007-04-13",8.6079,8.7048,8.5936,8.694,745400.0],["2007-04-16",8.7371,8.7909,8.7048,8.7873,420100.0],["2007-04-17",8.7765,8.8769,8.7442,8.8698,527600.0],["2007-04-18",8.8698,8.8841,8.816,8.8196,464800.0],["2007-04-19",9.128,9.128,8.712,8.7765,343700.0],["2007-04-20",8.9021,8.9021,8.7837,8.8339,428800.0],["2007-04-23",8.8339,8.9379,8.8267,8.9021,693700.0],["2007-04-24",8.9128,8.9307,8.8231,8.9128,556400.0],["2007-04-25",8.9415,8.9487,8.8267,8.8734,344200.0],["2007-04-26",8.9443,8.9552,8.857,8.9043,222100.0],["2007-04-27",8.897,8.9225,8.8497,8.857,268000.0],["2007-04-30",8.9007,8.9152,8.7151,8.7151,781300.0],["2007-05-01",8.6641,8.6969,8.5477,8.6969,657900.0],["2007-05-02",8.6969,8.817,8.5877,8.7405,945600.0],["2007-05-03",8.7151,8.988,8.6787,8.8788,1097400.0],["2007-05-04",8.9116,8.9116,8.7405,8.7697,500800.0],["2007-05-07",8.7551,8.8315,8.7223,8.8024,376100.0],["2007-05-08",8.7187,8.7806,8.7114,8.7587,584100.0],["2007-05-09",8.7587,8.9116,8.7333,8.8424,754700.0],["2007-05-10",8.8424,8.8424,8.7114,8.7114,465000.0],["2007-05-11",8.7551,8.8024,8.7114,8.7624,261200.0],["2007-05-14",8.7769,8.7915,8.6787,8.6932,593400.0],["2007-05-15",8.7078,8.7879,8.6532,8.6787,618700.0],["2007-05-16",8.7187,8.7187,8.6168,8.6678,486100.0],["2007-05-17",8.6605,8.6641,8.5841,8.5986,507400.0],["2007-05-18",8.6023,8.6532,8.4676,8.544,452700.0],["2007-05-21",8.544,8.7114,8.5404,8.6205,437600.0],["2007-05-22",8.6423,8.7878,8.6095,8.726,564800.0],["2007-05-23",8.7442,8.7842,8.6387,8.6496,490800.0],["2007-05-24",8.6569,8.6641,8.4385,8.4967,654100.0],["2007-05-25",8.5149,8.5914,8.4604,8.544,464700.0],["2007-05-29",8.5877,8.7769,8.5877,8.675,430800.0],["2007-05-30",8.6205,8.8533,8.5804,8.8461,580800.0],["2007-05-31",8.8461,8.8934,8.766,8.8242,730500.0],["2007-06-01",8.8242,8.9079,8.8024,8.8424,691100.0],["2007-06-04",8.8206,8.897,8.806,8.8461,428000.0],["2007-06-05",8.8024,8.806,8.6605,8.6823,568400.0],["2007-06-06",8.6423,8.6787,8.5768,8.6459,402700.0],["2007-06-07",8.595,8.5986,8.3002,8.3767,789900.0],["2007-06-08",8.373,8.5295,8.3112,8.5222,655100.0],["2007-06-11",8.4967,8.5259,8.3803,8.4422,352000.0],["2007-06-12",8.4422,8.4422,8.2457,8.2857,537400.0],["2007-06-13",8.3184,8.4713,8.3075,8.4385,468800.0],["2007-06-14",8.4858,8.5149,8.3621,8.4021,469600.0],["2007-06-15",8.4312,8.5804,8.4312,8.5004,632200.0],["2007-06-18",8.5077,8.5258,8.333,8.3439,339900.0],["2007-06-19",8.3039,8.4567,8.282,8.4422,499500.0],["2007-06-20",8.4785,8.4785,8.1802,8.1838,462200.0],["2007-06-21",8.1729,8.2165,8.0492,8.162,455500.0],["2007-06-22",8.1037,8.1365,8.0419,8.111,504300.0],["2007-06-25",8.111,8.1729,8.0128,8.0892,674600.0],["2007-06-26",8.1438,8.151,7.9691,8.0273,768300.0],["2007-06-27",7.9727,8.151,7.9182,8.1074,898100.0],["2007-06-28",8.0965,8.2056,8.0346,8.0346,608400.0],["2007-06-29",8.0746,8.0965,7.9509,7.9545,791000.0],["2007-07-02",7.9764,8.1911,7.9764,8.1874,586900.0],["2007-07-03",8.2056,8.2129,8.1692,8.1947,224000.0],["2007-07-05",8.2347,8.3002,8.162,8.2347,543800.0],["2007-07-06",8.2457,8.2457,8.1329,8.1729,634100.0],["2007-07-09",8.1765,8.2602,8.1292,8.2493,445700.0],["2007-07-10",8.1765,8.1911,8.0965,8.1183,875200.0],["2007-07-11",8.0965,8.1329,8.0601,8.0855,588700.0],["2007-07-12",8.1219,8.1692,8.0819,8.1692,904300.0],["2007-07-13",8.1401,8.2784,8.1147,8.2638,805900.0],["2007-07-16",8.2384,8.2966,8.2165,8.2275,558600.0],["2007-07-17",8.2347,8.3039,8.1802,8.2202,443900.0],["2007-07-18",8.1874,8.2893,8.1256,8.2857,857100.0],["2007-07-19",8.3148,8.4203,8.293,8.413,741300.0],["2007-07-20",8.3876,8.424,8.2384,8.2457,894500.0],["2007-07-23",8.2639,8.3075,8.0783,8.0783,465700.0],["2007-07-24",7.9873,8.0892,7.8235,7.8308,654300.0],["2007-07-25",7.8963,7.9691,7.7872,7.8527,762100.0],["2007-07-26",7.7435,7.8709,7.5797,7.7835,1124400.0],["2007-07-27",7.4746,7.8557,7.4746,7.6855,1087800.0],["2007-07-30",7.8742,7.8742,7.6411,7.852,825100.0],["2007-07-31",8.0444,8.1739,7.9112,8.0148,4241700.0],["2007-08-01",8.0925,8.2701,7.9556,8.2257,1790100.0],["2007-08-02",8.1665,8.3626,8.1628,8.2997,1351100.0],["2007-08-03",8.3145,8.3145,7.9556,7.9741,946000.0],["2007-08-06",7.9852,8.3034,7.9001,8.3034,1916400.0],["2007-08-07",8.2405,8.4884,8.1554,8.3848,938800.0],["2007-08-08",8.4699,8.6364,8.1628,8.3922,1342200.0],["2007-08-09",8.2146,8.5106,8.2146,8.2479,1605300.0],["2007-08-10",8.2331,8.6031,8.0925,8.5402,1453500.0],["2007-08-13",8.6586,8.6586,8.4958,8.5069,1040700.0],["2007-08-14",8.5106,8.6142,8.3811,8.444,1415900.0],["2007-08-15",8.3885,8.6142,8.2738,8.2886,967100.0],["2007-08-16",8.2516,8.7992,8.2479,8.7585,1550700.0],["2007-08-17",9.0546,9.0546,8.7511,8.8548,1163300.0],["2007-08-20",8.8769,9.0435,8.7696,8.8658,1200900.0],["2007-08-21",8.7733,8.9436,8.7326,8.8363,820700.0],["2007-08-22",8.9251,8.988,8.8288,8.8992,648100.0],["2007-08-23",8.9251,8.9251,8.74,8.7807,530300.0],["2007-08-24",8.803,8.8363,8.6956,8.8252,561000.0],["2007-08-27",8.7807,8.8103,8.6327,8.6623,652600.0],["2007-08-28",8.6179,8.6586,8.4736,8.4736,528700.0],["2007-08-29",8.5032,8.703,8.5032,8.6956,702000.0],["2007-08-30",8.592,8.703,8.555,8.6142,615300.0],["2007-08-31",8.7511,8.7659,8.6216,8.6919,559000.0],["2007-09-04",8.6882,8.7548,8.5846,8.6438,564900.0],["2007-09-05",8.6253,8.6253,8.4773,8.5291,574400.0],["2007-09-06",8.5402,8.6142,8.4625,8.5846,410000.0],["2007-09-07",8.4366,8.5365,8.4218,8.4736,688300.0],["2007-09-10",8.5402,8.5402,8.3885,8.3959,502200.0],["2007-09-11",8.4255,8.5402,8.4107,8.5365,448800.0],["2007-09-12",8.5217,8.5624,8.4625,8.4995,482200.0],["2007-09-13",8.5254,8.6771,8.4588,8.5809,567300.0],["2007-09-14",8.4958,8.6549,8.4181,8.6401,578000.0],["2007-09-17",8.6364,8.6401,8.5291,8.5846,680600.0],["2007-09-18",8.6364,8.7918,8.5661,8.7918,787200.0],["2007-09-19",8.8436,9.0805,8.8103,9.0546,760600.0],["2007-09-20",9.0287,9.0287,8.8585,8.9177,469000.0],["2007-09-21",8.9954,8.9991,8.9214,8.9584,603900.0],["2007-09-24",8.9621,9.0879,8.9251,9.0731,298300.0],["2007-09-25",8.9991,9.0398,8.9066,8.9658,237300.0],["2007-09-26",8.988,9.0287,8.8918,9.0065,283500.0],["2007-09-27",9.0287,9.0879,8.9769,9.0879,356600.0],["2007-09-28",9.062,9.0953,8.9473,9.0213,365000.0],["2007-10-01",9.0324,9.2174,9.0287,9.1952,488200.0],["2007-10-02",9.2248,9.321,9.1878,9.321,373300.0],["2007-10-03",9.2877,9.3358,9.2137,9.3284,780200.0],["2007-10-04",9.3358,9.4098,9.2803,9.4098,304900.0],["2007-10-05",9.4357,9.6503,9.4357,9.6022,995900.0],["2007-10-08",9.617,9.6207,9.5208,9.5689,637000.0],["2007-10-09",9.5763,9.6725,9.5208,9.6614,1806000.0],["2007-10-10",9.6762,9.6762,9.5689,9.6355,893100.0],["2007-10-11",9.3876,9.6207,9.3617,9.5282,3824600.0],["2007-10-12",9.543,9.5615,9.4283,9.4357,735300.0],["2007-10-15",9.4542,9.5023,9.1508,9.2174,1101400.0],["2007-10-16",9.21,9.2285,9.1212,9.1545,919500.0],["2007-10-17",9.2063,9.2322,8.9584,9.1175,1027300.0],["2007-10-18",9.0472,9.3099,9.0472,9.2174,1343100.0],["2007-10-19",9.1841,9.2026,8.8548,8.8548,762700.0],["2007-10-22",8.7844,9.0953,8.7807,9.0731,585600.0],["2007-10-23",9.1619,9.21,8.9103,9.0953,458600.0],["2007-10-24",9.062,9.1434,8.914,9.1138,720900.0],["2007-10-25",9.1323,9.2211,9.025,9.2174,1539000.0],["2007-10-26",9.2988,9.3987,9.2063,9.3987,1039200.0],["2007-10-29",9.5169,9.5694,9.258,9.2617,496600.0],["2007-10-30",9.2017,9.4193,9.1979,9.3218,965800.0],["2007-10-31",9.303,9.5131,9.2692,9.5131,4551700.0],["2007-11-01",9.3443,9.3443,9.1079,9.2242,1393300.0],["2007-11-02",9.1491,9.2054,8.8527,8.999,1094900.0],["2007-11-05",8.8114,9.0028,8.8039,8.8677,773100.0],["2007-11-06",9.0065,9.0215,8.8001,9.0028,685000.0],["2007-11-07",8.8677,8.9165,8.6313,8.7176,1223300.0],["2007-11-08",8.7251,8.8714,8.6313,8.8489,1113100.0],["2007-11-09",8.7101,8.8377,8.6463,8.7814,1306900.0],["2007-11-12",8.7551,8.9653,8.7401,8.8264,739900.0],["2007-11-13",8.8902,9.2017,8.8902,9.2017,949800.0],["2007-11-14",9.2429,9.2805,8.9915,9.0365,1052400.0],["2007-11-15",9.0065,9.1416,8.9652,9.1379,981900.0],["2007-11-16",9.1491,9.1491,8.9127,9.0441,1050800.0],["2007-11-19",8.9652,9.0065,8.8151,8.8564,653200.0],["2007-11-20",8.8151,9.0666,8.6162,8.8076,1067800.0],["2007-11-21",8.8001,8.9615,8.6575,8.8902,959000.0],["2007-11-23",8.9502,9.0928,8.9052,9.0441,276300.0],["2007-11-26",9.0366,9.0366,8.5975,8.5975,995800.0],["2007-11-27",8.605,8.9052,8.605,8.8939,975100.0],["2007-11-28",8.9728,9.1566,8.9502,9.1566,914400.0],["2007-11-29",9.1154,9.1942,8.969,9.0516,796700.0],["2007-11-30",9.1979,9.3218,9.1116,9.1904,959400.0],["2007-12-03",9.1191,9.1942,9.0178,9.0778,476100.0],["2007-12-04",9.0065,9.0441,8.9315,8.954,927300.0],["2007-12-05",9.1003,9.1379,8.9803,9.1379,899500.0],["2007-12-06",9.0891,9.4418,9.0703,9.4043,823900.0],["2007-12-07",9.4118,9.4569,9.2617,9.2955,602200.0],["2007-12-10",9.2955,9.4644,9.1079,9.4118,598300.0],["2007-12-11",9.4268,9.4944,8.9502,8.9502,1127100.0],["2007-12-12",9.1829,9.2204,8.8789,9.014,932600.0],["2007-12-13",8.9052,9.0366,8.8151,8.9728,755300.0],["2007-12-14",8.8414,9.0328,8.7889,8.7889,758200.0],["2007-12-17",8.7513,8.7664,8.5037,8.5037,811700.0],["2007-12-18",8.59,8.7476,8.4361,8.7251,1149000.0],["2007-12-19",8.6951,8.8076,8.6425,8.7251,628300.0],["2007-12-20",8.8489,8.8902,8.6575,8.7964,606400.0],["2007-12-21",8.9127,8.9803,8.894,8.9728,1267500.0],["2007-12-24",8.9728,9.243,8.9728,9.2392,161700.0],["2007-12-26",9.2392,9.2392,9.0065,9.0966,358300.0],["2007-12-27",9.1341,9.1454,8.8339,8.9315,478500.0],["2007-12-28",9.0065,9.0328,8.8302,8.8564,435600.0],["2007-12-31",8.7626,8.8489,8.7101,8.7739,470200.0],["2008-01-02",8.7739,8.939,8.665,8.8752,873100.0],["2008-01-03",8.8752,8.924,8.5149,8.5149,585000.0],["2008-01-04",8.4174,8.4699,8.1171,8.1246,1709000.0],["2008-01-07",8.1096,8.226,7.982,8.1246,1049400.0],["2008-01-08",8.1584,8.3048,7.7531,7.7644,1021600.0],["2008-01-09",7.7606,8.0346,7.6668,8.0158,1268800.0],["2008-01-10",7.8732,8.1772,7.7606,8.0271,1009500.0],["2008-01-11",7.952,8.1547,7.8094,7.9258,905000.0],["2008-01-14",8.0721,8.1772,7.892,8.0121,778500.0],["2008-01-15",7.8995,8.0271,7.8357,7.952,792200.0],["2008-01-16",7.9333,8.331,7.9295,8.1997,1433700.0],["2008-01-17",8.2522,8.2898,7.9558,8.0196,786700.0],["2008-01-18",7.9783,8.1284,7.6818,7.7869,1401000.0],["2008-01-22",7.5092,7.9145,7.4567,7.633,2666600.0],["2008-01-23",7.5017,8.3235,7.5017,8.3235,1638700.0],["2008-01-24",8.3235,8.5525,8.0909,8.5037,1522700.0],["2008-01-25",8.7589,8.7589,8.3648,8.4399,798400.0],["2008-01-28",8.3911,8.62,8.2898,8.62,704200.0],["2008-01-29",8.6829,8.7248,8.4694,8.5495,544400.0],["2008-01-30",8.4694,8.7515,8.4199,8.4542,685700.0],["2008-01-31",8.3322,8.7401,8.2789,8.66,5257900.0],["2008-02-01",8.6905,9.0221,8.6486,9.0221,900400.0],["2008-02-04",9.3309,9.3309,8.7096,8.9573,548900.0],["2008-02-05",8.7667,9.0221,8.7172,8.7172,810100.0],["2008-02-06",8.8049,8.862,8.5571,8.5724,726200.0],["2008-02-07",8.5381,8.7972,8.4999,8.7896,876800.0],["2008-02-08",8.6905,8.7477,8.3284,8.4046,902400.0],["2008-02-11",8.4237,8.4389,8.275,8.317,634900.0],["2008-02-12",8.378,8.4618,8.2674,8.3894,614500.0],["2008-02-13",8.4046,8.519,8.256,8.3627,604600.0],["2008-02-14",8.3742,8.3742,8.1759,8.2941,1153500.0],["2008-02-15",8.2369,8.3856,8.1416,8.378,644200.0],["2008-02-19",8.4733,8.4771,8.1645,8.2141,843400.0],["2008-02-20",8.1416,8.4046,8.1264,8.3856,1285300.0],["2008-02-21",8.4275,8.4809,8.0768,8.0768,608700.0],["2008-02-22",8.1035,8.195,8.0044,8.1683,725800.0],["2008-02-25",8.1874,8.5419,8.0463,8.5419,1172300.0],["2008-02-26",8.4999,8.7934,8.4161,8.7744,1513400.0],["2008-02-27",8.5762,8.5762,8.2293,8.3513,5981500.0],["2008-02-28",8.1569,8.1645,7.9282,8.0273,4991900.0],["2008-02-29",7.9663,8.0159,7.8634,7.8901,1813400.0],["2008-03-03",7.8748,8.1798,7.8443,8.0273,2011600.0],["2008-03-04",7.9129,7.9206,7.7109,7.8291,2143500.0],["2008-03-05",8.0006,8.0044,7.8024,7.8672,1527700.0],["2008-03-06",7.7948,7.8024,7.5966,7.5966,1400200.0],["2008-03-07",7.5432,7.9053,7.528,7.8481,1736900.0],["2008-03-10",7.8939,7.9396,7.7452,7.7681,1128600.0],["2008-03-11",7.9968,8.1188,7.8138,8.1188,1695500.0],["2008-03-12",8.1188,8.1607,7.8786,7.8863,1334300.0],["2008-03-13",7.7719,8.195,7.7681,8.1645,2151600.0],["2008-03-14",8.2217,8.2217,7.73,7.9968,2081600.0],["2008-03-17",7.7605,8.2179,7.7605,8.1188,1491700.0],["2008-03-18",8.1798,8.5228,8.1607,8.5228,2629100.0],["2008-03-19",8.5762,8.641,8.4313,8.5037,1513000.0],["2008-03-20",8.4961,8.6486,8.4961,8.5876,2186300.0],["2008-03-24",8.6486,8.721,8.5876,8.6219,926400.0],["2008-03-25",8.6448,8.8125,8.5495,8.8125,929700.0],["2008-03-26",8.7248,8.8354,8.6333,8.8049,1215800.0],["2008-03-27",8.8049,8.843,8.5685,8.5762,1330200.0],["2008-03-28",8.5762,8.7172,8.4885,8.519,1523500.0],["2008-03-31",8.5152,8.6753,8.3856,8.4046,1292800.0],["2008-04-01",8.4504,8.782,8.4389,8.782,1160200.0],["2008-04-02",8.7744,8.9573,8.5952,8.9307,1039500.0],["2008-04-03",8.8544,8.965,8.7782,8.923,958400.0],["2008-04-04",8.9497,8.9497,8.7667,8.7896,787500.0],["2008-04-07",8.8697,8.9154,8.7401,8.8354,632100.0],["2008-04-08",8.7591,8.9497,8.6867,8.7553,787600.0],["2008-04-09",8.801,8.801,8.4199,8.4351,1588400.0],["2008-04-10",8.4771,8.6905,8.4085,8.6676,845400.0],["2008-04-11",8.5876,8.6448,8.4542,8.4656,677400.0],["2008-04-14",8.4466,8.5876,8.4085,8.4809,671000.0],["2008-04-15",8.5571,8.6753,8.4999,8.6676,812100.0],["2008-04-16",8.7363,8.923,8.6867,8.923,704500.0],["2008-04-17",8.8659,8.9802,8.782,8.9497,448800.0],["2008-04-18",9.0641,9.0641,8.8582,8.9307,614200.0],["2008-04-21",8.8811,8.9306,8.7934,8.862,458300.0],["2008-04-22",8.8392,8.9573,8.7401,8.8468,562600.0],["2008-04-23",8.8963,9.045,8.8163,8.9611,473400.0],["2008-04-24",8.9497,9.1479,8.8735,9.1479,899400.0],["2008-04-25",9.167,9.186,9.0221,9.106,598900.0],["2008-04-28",9.2396,9.2435,9.0692,9.0924,439400.0],["2008-04-29",9.0266,9.1389,9.0072,9.0421,756400.0],["2008-04-30",9.0615,9.0963,8.8717,8.8717,4751600.0],["2008-05-01",8.7671,9.1118,8.7633,9.0034,841500.0],["2008-05-02",9.0924,9.1157,8.9066,8.9337,644700.0],["2008-05-05",8.9414,8.9492,8.8214,8.8911,625400.0],["2008-05-06",8.8252,8.9608,8.8252,8.922,705900.0],["2008-05-07",8.9646,8.9646,8.62,8.6394,611100.0],["2008-05-08",8.6394,8.6936,8.5271,8.5464,709900.0],["2008-05-09",8.5038,8.5542,8.4767,8.5038,699800.0],["2008-05-12",8.5619,8.7943,8.5348,8.7826,1453900.0],["2008-05-13",8.7633,8.7904,8.7439,8.7904,772600.0],["2008-05-14",8.7904,8.8523,8.7671,8.8523,916600.0],["2008-05-15",8.8369,8.9027,8.7168,8.9027,532200.0],["2008-05-16",8.8717,8.9646,8.7904,8.8175,659200.0],["2008-05-19",8.833,8.8833,8.7246,8.7981,501200.0],["2008-05-20",8.771,8.7865,8.6548,8.7052,524700.0],["2008-05-21",8.7478,8.8175,8.6161,8.6548,1048900.0],["2008-05-22",8.6548,8.7323,8.6239,8.6548,874300.0],["2008-05-23",8.6742,8.6936,8.6161,8.6239,621700.0],["2008-05-27",8.7013,8.8485,8.6858,8.7943,764400.0],["2008-05-28",8.8291,8.8988,8.74,8.802,587800.0],["2008-05-29",8.7943,8.8833,8.771,8.8717,613200.0],["2008-05-30",8.8678,8.8794,8.7439,8.7943,684200.0],["2008-06-02",8.7788,8.802,8.5968,8.6239,903900.0],["2008-06-03",8.6626,8.6974,8.5,8.6123,762100.0],["2008-06-04",8.5968,8.7168,8.5464,8.6161,818800.0],["2008-06-05",8.6277,8.7904,8.6006,8.7904,627900.0],["2008-06-06",8.7091,8.7633,8.4845,8.5193,693000.0],["2008-06-09",8.5813,8.6355,8.225,8.2328,884300.0],["2008-06-10",8.2328,8.2328,8.0546,8.0972,1006300.0],["2008-06-11",8.0972,8.2056,8.0198,8.0353,1058900.0],["2008-06-12",8.0585,8.2173,8.0198,8.1282,697900.0],["2008-06-13",8.194,8.2521,8.0391,8.2521,658800.0],["2008-06-16",8.225,8.4186,8.1282,8.407,912900.0],["2008-06-17",8.5154,8.7981,8.2792,8.2831,863500.0],["2008-06-18",8.2599,8.3954,8.1708,8.256,753300.0],["2008-06-19",8.256,8.4767,8.2444,8.4767,698000.0],["2008-06-20",8.5348,8.5813,8.287,8.3528,925000.0],["2008-06-23",8.4186,8.4264,8.2908,8.2908,1139000.0],["2008-06-24",8.287,8.4031,8.1902,8.2792,727400.0],["2008-06-25",8.3102,8.4999,8.2289,8.3412,857000.0],["2008-06-26",8.2444,8.3218,8.0856,8.1127,769000.0],["2008-06-27",8.1321,8.2521,8.0585,8.1321,1651100.0],["2008-06-30",8.0546,8.2637,8.0353,8.0933,1002500.0],["2008-07-01",8.043,8.2173,7.9036,8.1476,1186700.0],["2008-07-02",8.1592,8.1824,7.9849,8.0198,988500.0],["2008-07-03",8.0391,8.0972,7.9385,7.9501,329200.0],["2008-07-07",8.0159,8.0353,7.7448,7.8804,1175400.0],["2008-07-08",7.9113,8.5425,7.8416,8.3528,1062200.0],["2008-07-09",8.3218,8.4148,7.8262,7.8649,970700.0],["2008-07-10",7.8649,8.1863,7.8649,8.0895,1000500.0],["2008-07-11",7.9501,8.2908,7.9036,8.0817,1146900.0],["2008-07-14",8.1321,8.1592,7.71,7.71,1254200.0],["2008-07-15",7.7022,7.7487,7.466,7.5899,4419000.0],["2008-07-16",7.5628,8.1011,7.5125,8.1011,1519900.0],["2008-07-17",8.1011,8.1863,7.8455,8.0779,1278500.0],["2008-07-18",8.0933,8.0933,7.8649,7.9965,1143900.0],["2008-07-21",8.0662,8.1669,7.9036,8.1514,764600.0],["2008-07-22",8.0701,8.3644,7.9772,8.3218,1303800.0],["2008-07-23",8.3489,8.5658,8.1747,8.5038,1216500.0],["2008-07-24",8.5425,8.5425,8.012,8.0585,1263700.0],["2008-07-25",8.0701,8.3528,8.0701,8.2173,895600.0],["2008-07-28",8.1747,8.3451,8.0546,8.0972,886400.0],["2008-07-29",8.1505,8.4028,8.1426,8.253,1718700.0],["2008-07-30",8.2727,8.3516,8.0243,8.2609,1736100.0],["2008-07-31",8.115,8.4422,8.1071,8.3358,6298400.0],["2008-08-01",8.5408,8.6749,8.324,8.6197,1443800.0],["2008-08-04",8.6197,8.738,8.5408,8.6749,1371300.0],["2008-08-05",8.7538,9.1047,8.7025,9.085,1343200.0],["2008-08-06",9.0771,9.1678,8.9903,9.0653,1096500.0],["2008-08-07",8.9272,9.0219,8.6315,8.7419,1340100.0],["2008-08-08",8.7183,9.0061,8.6631,8.8996,1202100.0],["2008-08-11",8.8681,9.0495,8.7656,8.9233,1205600.0],["2008-08-12",8.8957,9.0968,8.8326,9.0101,1301900.0],["2008-08-13",8.943,9.0613,8.872,8.9982,1390000.0],["2008-08-14",8.9115,9.1244,8.876,9.1007,792500.0],["2008-08-15",9.1678,9.1875,8.9115,9.0613,920800.0],["2008-08-18",9.0692,9.1362,8.9154,9.0101,1258800.0],["2008-08-19",8.9351,9.0101,8.8129,8.8563,948700.0],["2008-08-20",8.8957,8.9509,8.7222,8.8484,912200.0],["2008-08-21",8.7183,8.8208,8.6867,8.7025,955000.0],["2008-08-22",8.805,8.9312,8.7025,8.9312,706200.0],["2008-08-25",8.8563,8.8563,8.7104,8.7261,566100.0],["2008-08-26",8.6985,8.9115,8.6709,8.9115,1025200.0],["2008-08-27",8.9549,8.9785,8.8168,8.9351,511000.0],["2008-08-28",8.9746,9.0889,8.9627,9.085,811400.0],["2008-08-29",8.9903,9.0495,8.872,8.947,608900.0],["2008-09-02",9.0968,9.1638,8.8484,9.0101,739700.0],["2008-09-03",8.9706,9.081,8.8996,9.0258,1401700.0],["2008-09-04",8.9115,9.0101,8.7932,8.8011,971400.0],["2008-09-05",8.7261,8.8444,8.6749,8.7971,740700.0],["2008-09-08",9.0495,9.1165,8.8878,9.0929,1393600.0],["2008-09-09",9.0731,9.1362,8.7971,8.8681,1627300.0],["2008-09-10",8.9825,9.0298,8.7695,8.9036,1070400.0],["2008-09-11",8.7538,8.9509,8.734,8.9233,789600.0],["2008-09-12",8.8011,9.0692,8.7538,9.0692,935900.0],["2008-09-15",8.6907,9.0179,8.5842,8.6118,1545200.0],["2008-09-16",8.4225,9.0653,8.4225,9.0574,1524500.0],["2008-09-17",8.7932,9.0495,8.5487,8.6433,1233900.0],["2008-09-18",8.7616,9.4438,8.6355,9.4359,2470300.0],["2008-09-19",9.4241,9.8578,8.32,9.6883,2302700.0],["2008-09-22",9.3649,9.6804,9.0889,9.2348,1958400.0],["2008-09-23",9.2033,9.5384,9.0771,9.3452,1321500.0],["2008-09-24",9.432,9.4675,9.2072,9.2821,866700.0],["2008-09-25",9.3294,9.5424,9.2348,9.3689,1243700.0],["2008-09-26",8.9233,9.4241,8.872,9.4123,3377800.0],["2008-09-29",9.2388,9.3452,8.872,8.9115,1544000.0],["2008-09-30",9.1283,9.5108,8.9825,9.4438,1580800.0],["2008-10-01",9.3413,9.3689,9.0929,9.3294,905100.0],["2008-10-02",9.2624,9.2782,8.872,8.9036,1097200.0],["2008-10-03",9.1047,9.1086,8.4344,8.4501,1107400.0],["2008-10-06",8.2609,8.4304,7.8902,8.2766,2098900.0],["2008-10-07",8.3121,8.4422,7.9415,7.9848,2031500.0],["2008-10-08",7.8863,8.2175,7.7798,7.8035,2602600.0],["2008-10-09",7.9099,8.0834,6.9991,6.9991,2604600.0],["2008-10-10",6.7191,7.973,6.5732,7.488,3509700.0],["2008-10-13",8.0243,8.0243,7.4052,7.973,1570400.0],["2008-10-14",8.3397,8.3397,7.1607,7.8389,2016600.0],["2008-10-15",7.7246,7.8665,6.6639,6.7428,1799300.0],["2008-10-16",6.8137,7.2948,6.5377,7.2633,2620600.0],["2008-10-17",7.0503,7.4919,6.9123,7.1489,1454600.0],["2008-10-20",7.2238,7.4328,7.1055,7.3934,985100.0],["2008-10-21",7.2278,7.421,7.1844,7.2317,1012100.0],["2008-10-22",7.0306,7.3185,6.8571,7.0424,1686800.0],["2008-10-23",7.0819,7.279,6.2301,6.6363,2546100.0],["2008-10-24",6.0724,6.6047,5.9147,6.2183,1338400.0],["2008-10-27",6.1473,6.4786,5.7097,5.7294,1496200.0],["2008-10-28",5.8989,6.6875,5.7649,6.6639,2132200.0],["2008-10-29",6.7506,6.924,6.3151,6.5167,1849300.0],["2008-10-30",6.7183,6.924,6.3191,6.8958,1384700.0],["2008-10-31",6.8232,7.2184,6.6296,7.1901,2454000.0],["2008-11-03",7.0853,7.3111,6.9845,7.0611,781200.0],["2008-11-04",7.7225,7.7225,6.7183,7.1982,1310300.0],["2008-11-05",7.0651,7.1176,6.3473,6.4119,1833200.0],["2008-11-06",6.3312,6.5248,6.1255,6.307,1687600.0],["2008-11-07",6.3473,6.7143,6.186,6.682,1295600.0],["2008-11-10",6.7788,6.8716,5.9602,6.057,1298300.0],["2008-11-11",5.9683,6.0368,5.7142,5.8554,2027100.0],["2008-11-12",5.8191,5.8352,5.5368,5.6336,2128900.0],["2008-11-13",5.7061,5.8231,5.2464,5.7828,3611200.0],["2008-11-14",5.6739,5.7949,5.2545,5.2908,1959400.0],["2008-11-17",5.2424,5.3916,5.0448,5.0569,1640900.0],["2008-11-18",5.0448,5.2989,4.8149,5.1335,1637800.0],["2008-11-19",5.0367,5.0851,4.6012,4.6698,2428200.0],["2008-11-20",4.5569,4.9601,4.2826,4.3391,3336800.0],["2008-11-21",4.5044,4.7504,4.0447,4.6415,3366000.0],["2008-11-24",4.6415,5.2303,4.4359,5.1859,2937900.0],["2008-11-25",5.311,5.311,4.6899,5.1738,3015200.0],["2008-11-26",5.1617,5.565,5.1375,5.5408,2251100.0],["2008-11-28",5.5529,5.5569,5.3069,5.4077,1010100.0],["2008-12-01",5.2384,5.2384,4.2221,4.2463,2690500.0],["2008-12-02",4.4036,5.0125,4.4036,4.952,3320900.0],["2008-12-03",4.8311,5.3472,4.6738,5.319,3113900.0],["2008-12-04",5.1819,5.5852,5.0488,5.1698,2179200.0],["2008-12-05",5.0287,5.7142,4.8512,5.6779,2628700.0],["2008-12-08",5.8312,6.1538,5.2142,6.1255,2644800.0],["2008-12-09",6.0288,6.1336,5.5126,5.6134,2000600.0],["2008-12-10",5.686,6.1054,5.3513,6.0973,1650600.0],["2008-12-11",6.0489,6.1457,5.2182,5.2747,3198900.0],["2008-12-12",5.1375,5.8392,4.9641,5.8191,2769600.0],["2008-12-15",5.8473,5.8473,5.1617,5.3795,1924600.0],["2008-12-16",5.5569,6.307,5.5287,6.2909,3041500.0],["2008-12-17",6.0449,6.6982,5.9965,6.4199,2449600.0],["2008-12-18",6.3756,6.5449,6.1336,6.1941,2465200.0],["2008-12-19",6.3151,6.6941,6.2465,6.682,2446300.0],["2008-12-22",6.6538,6.682,6.1618,6.549,2062300.0],["2008-12-23",6.5732,6.7304,6.3836,6.6417,1177700.0],["2008-12-24",6.678,6.7224,6.432,6.7103,289200.0],["2008-12-26",6.7506,6.7708,6.5449,6.7022,372000.0],["2008-12-29",6.7022,6.7264,6.3433,6.4602,1295600.0],["2008-12-30",6.5248,6.7748,6.4683,6.7627,1163600.0],["2008-12-31",6.6861,6.9805,6.5086,6.9321,1937200.0],["2009-01-02",6.8998,7.0651,6.5974,6.6538,991600.0],["2009-01-05",6.6538,6.6538,6.3877,6.4804,1385500.0],["2009-01-06",6.5409,6.803,6.424,6.7506,2325400.0],["2009-01-07",6.5691,6.7587,6.4683,6.553,1163700.0],["2009-01-08",6.4764,6.553,6.3352,6.4844,1059300.0],["2009-01-09",6.5046,6.6014,6.2102,6.2384,1428300.0],["2009-01-12",6.2909,6.307,5.9683,6.0691,1591300.0],["2009-01-13",6.0167,6.3554,5.8795,6.3191,1813500.0],["2009-01-14",6.1094,6.2183,5.8957,6.0409,1597200.0],["2009-01-15",5.9642,6.4199,5.8271,6.2344,1704800.0],["2009-01-16",6.3715,6.4078,5.9158,6.3352,3093300.0],["2009-01-20",6.2062,6.2868,5.5811,5.6537,2715900.0],["2009-01-21",5.7666,6.1941,5.565,6.1578,2410800.0],["2009-01-22",5.9844,6.2102,5.7747,5.9078,2901000.0],["2009-01-23",5.7545,6.0852,5.6053,6.0167,2039000.0],["2009-01-26",6.0449,6.1054,5.8554,6.0005,1588600.0],["2009-01-27",6.0409,6.2505,5.9239,6.1981,1710000.0],["2009-01-28",6.4358,6.7417,6.2787,6.7086,2184500.0],["2009-01-29",6.5846,6.6218,6.2209,6.2746,1743300.0],["2009-01-30",6.3862,6.4482,5.8571,5.9646,1831900.0],["2009-02-02",5.8695,6.2581,5.7868,6.2374,2313900.0],["2009-02-03",6.2374,6.3821,6.0762,6.2746,1169800.0],["2009-02-04",6.2746,6.6549,6.2746,6.3903,1941600.0],["2009-02-05",6.3531,6.5846,6.1837,6.3697,2396100.0],["2009-02-06",6.3283,6.8326,6.3201,6.7541,1818000.0],["2009-02-09",6.7003,6.783,6.5763,6.7706,953300.0],["2009-02-10",6.6921,6.6921,6.2829,6.3242,2707700.0],["2009-02-11",6.3862,6.4606,6.101,6.3986,1748800.0],["2009-02-12",6.2829,6.4234,5.9067,6.3697,2033300.0],["2009-02-13",6.3531,6.3738,6.0514,6.0803,1656900.0],["2009-02-17",5.886,6.0101,5.7868,5.8075,1968200.0],["2009-02-18",5.8943,6.0349,5.6876,5.9853,1652400.0],["2009-02-19",6.1589,6.1754,5.7248,5.7786,2003400.0],["2009-02-20",5.6628,6.3077,5.5388,6.2457,2839500.0],["2009-02-23",6.3366,6.4069,5.8612,5.9067,2008800.0],["2009-02-24",6.0349,6.3449,5.9109,6.3159,2510400.0],["2009-02-25",6.2126,6.5887,6.0183,6.3077,2152100.0],["2009-02-26",6.4027,6.4813,5.9481,6.039,2150100.0],["2009-02-27",5.8778,6.1175,5.8654,5.9398,2096900.0],["2009-03-02",5.7951,5.9191,5.5636,5.6008,2523600.0],["2009-03-03",5.6504,5.9481,5.39,5.5967,2141400.0],["2009-03-04",5.7083,5.886,5.5182,5.7248,1638300.0],["2009-03-05",5.5264,5.6711,5.3735,5.4396,2037000.0],["2009-03-06",5.4892,5.5802,5.0676,5.357,2247000.0],["2009-03-09",5.266,5.4438,5.1792,5.4314,1956100.0],["2009-03-10",5.6215,6.0555,5.4479,6.0266,3201100.0],["2009-03-11",6.2126,6.2126,5.762,5.853,2505000.0],["2009-03-12",5.8447,6.2085,5.6959,6.1671,2256100.0],["2009-03-13",6.1506,6.3159,5.9274,6.1175,1367500.0],["2009-03-16",6.2746,6.2746,5.7372,5.7455,1986200.0],["2009-03-17",5.6794,6.1382,5.605,6.1341,1827100.0],["2009-03-18",6.1217,6.3986,5.8778,6.3779,2140900.0],["2009-03-19",6.3945,6.4606,6.0307,6.0845,1882200.0],["2009-03-20",6.1134,6.1589,5.7124,5.7248,2048400.0],["2009-03-23",5.9108,6.535,5.8488,6.5226,3247200.0],["2009-03-24",6.4027,6.6301,6.0638,6.1175,2673000.0],["2009-03-25",6.1589,6.3779,5.7992,6.2953,2439200.0],["2009-03-26",6.4399,6.535,6.0762,6.4978,2365200.0],["2009-03-27",6.3738,6.5887,6.1961,6.3242,2207800.0],["2009-03-30",6.1299,6.2333,6.0266,6.0803,1792800.0],["2009-03-31",6.1589,6.5929,5.9935,6.5474,2831800.0],["2009-04-01",6.4027,6.7375,6.3035,6.6714,2600500.0],["2009-04-02",6.7582,7.0517,6.6962,7.0021,3299600.0],["2009-04-03",6.9649,7.4981,6.7665,7.4733,2885900.0],["2009-04-06",7.279,7.4981,7.1964,7.3782,2326200.0],["2009-04-07",7.2212,7.2832,6.7375,6.7417,2669000.0],["2009-04-08",6.8243,6.8946,6.6177,6.7954,2452300.0],["2009-04-09",7.0269,7.4609,6.9277,7.4526,3178000.0],["2009-04-13",7.3452,7.8412,7.1798,7.6965,2628700.0],["2009-04-14",7.5601,7.6221,7.1013,7.1344,3468300.0],["2009-04-15",7.031,7.4816,7.0104,7.4526,3359000.0],["2009-04-16",7.5229,7.7378,7.2005,7.5477,3217800.0],["2009-04-17",7.527,7.651,7.2129,7.4816,2655900.0],["2009-04-20",7.2914,7.3576,6.7541,6.7747,2723800.0],["2009-04-21",6.7334,7.4072,6.6962,7.341,3049300.0],["2009-04-22",7.2088,7.6552,7.0972,7.308,3566300.0],["2009-04-23",7.341,7.5229,7.0269,7.4568,2239800.0],["2009-04-24",7.432,8.052,7.2914,7.8577,3421300.0],["2009-04-27",7.6304,7.6469,7.1385,7.3782,2989600.0],["2009-04-28",7.3466,7.6759,7.241,7.3677,3008200.0],["2009-04-29",7.431,7.6126,7.3508,7.5112,2121400.0],["2009-04-30",7.621,7.7012,7.4268,7.4901,2272000.0],["2009-05-01",7.4521,7.4774,7.1692,7.2368,1386100.0],["2009-05-04",7.4352,7.8194,7.2917,7.7941,2090300.0],["2009-05-05",7.7054,7.7814,7.3212,7.4183,1478800.0],["2009-05-06",7.2537,7.5619,7.1735,7.3761,2039700.0],["2009-05-07",7.4774,7.5323,6.8146,6.9455,1859400.0],["2009-05-08",7.0003,7.2283,6.861,7.0721,2478400.0],["2009-05-11",6.899,6.9708,6.8188,6.8948,2215000.0],["2009-05-12",6.9286,7.1397,6.785,6.9919,1541900.0],["2009-05-13",6.8315,6.9708,6.4979,6.5528,2069100.0],["2009-05-14",6.5655,6.7555,6.4177,6.6752,1849000.0],["2009-05-15",6.6204,6.7301,6.3121,6.4515,1760500.0],["2009-05-18",6.5401,6.8103,6.4472,6.7555,2378300.0],["2009-05-19",6.6921,6.8906,6.6415,6.709,1568400.0],["2009-05-20",6.8103,6.9623,6.7343,6.7681,1691700.0],["2009-05-21",6.6457,6.9412,6.5866,6.861,1153500.0],["2009-05-22",6.8948,6.9581,6.7217,6.7386,934900.0],["2009-05-26",6.5612,7.3001,6.5612,7.241,1870400.0],["2009-05-27",7.203,7.2452,6.8652,6.9497,1446400.0],["2009-05-28",7.1143,7.1228,6.7723,6.9919,1261500.0],["2009-05-29",6.9919,7.2706,6.937,7.2241,1235500.0],["2009-06-01",7.2452,7.7266,7.2326,7.5028,1610900.0],["2009-06-02",7.5281,7.697,7.3508,7.5408,1519100.0],["2009-06-03",7.4859,7.6041,7.4015,7.6041,715400.0],["2009-06-04",7.6801,7.7308,7.5028,7.6674,1375800.0],["2009-06-05",7.7477,7.7814,7.5492,7.6168,1048000.0],["2009-06-08",7.5197,7.7561,7.4183,7.6506,949700.0],["2009-06-09",7.6801,7.6801,7.4479,7.4732,769900.0],["2009-06-10",7.5492,7.5534,7.0637,7.2115,1658700.0],["2009-06-11",7.2579,7.3381,6.975,7.0088,1340300.0],["2009-06-12",6.9623,7.3043,6.9623,7.2663,1361500.0],["2009-06-15",7.1608,7.1777,7.013,7.0848,1665500.0],["2009-06-16",7.203,7.2832,7.0046,7.1059,1009900.0],["2009-06-17",7.089,7.3339,7.0595,7.1566,1286000.0],["2009-06-18",7.2072,7.2157,7.0806,7.1439,874300.0],["2009-06-19",7.2495,7.3466,7.1143,7.3339,1241900.0],["2009-06-22",7.2663,7.3381,6.9623,6.9835,1066800.0],["2009-06-23",7.051,7.0806,6.8779,6.8948,770100.0],["2009-06-24",6.9961,7.0299,6.8779,6.9708,1535900.0],["2009-06-25",6.8483,7.1777,6.8483,7.1777,952600.0],["2009-06-26",7.1439,7.3043,7.051,7.2832,1184300.0],["2009-06-29",7.2832,7.3001,7.1186,7.2072,724500.0],["2009-06-30",7.2663,7.3592,7.2072,7.3254,663400.0],["2009-07-01",7.3635,7.5577,7.3635,7.5197,885300.0],["2009-07-02",7.3846,7.3846,7.1059,7.1059,1286800.0],["2009-07-06",7.0848,7.317,7.0426,7.2832,1374400.0],["2009-07-07",7.2621,7.3423,7.0932,7.1101,1396100.0],["2009-07-08",7.1355,7.2199,6.9032,7.0932,1049400.0],["2009-07-09",7.1735,7.1861,6.8315,6.8441,822100.0],["2009-07-10",6.785,6.8948,6.6921,6.8019,1432800.0],["2009-07-13",6.8399,7.0637,6.7892,7.0426,1246600.0],["2009-07-14",6.9877,7.127,6.9159,7.0763,695300.0],["2009-07-15",7.1566,7.3761,7.1101,7.3423,1195400.0],["2009-07-16",7.3086,7.4606,7.1988,7.3972,718500.0],["2009-07-17",7.3592,7.4352,7.279,7.393,937300.0],["2009-07-20",7.431,7.6843,7.431,7.6548,937800.0],["2009-07-21",7.6801,7.7181,7.4395,7.5914,800100.0],["2009-07-22",7.5746,7.7814,7.5155,7.7054,1140400.0],["2009-07-23",7.6632,8.039,7.6632,7.963,1336500.0],["2009-07-24",7.8574,8.077,7.8406,8.0517,695800.0],["2009-07-27",8.0559,8.3134,8.0137,8.2839,805300.0],["2009-07-28",8.229,8.3979,8.229,8.3599,890600.0],["2009-07-29",8.3405,8.461,8.1899,8.2717,754300.0],["2009-07-30",8.4352,8.603,8.3319,8.4223,1027700.0],["2009-07-31",8.2544,8.5299,8.2243,8.4825,884800.0],["2009-08-03",8.5643,8.6676,8.4954,8.6332,1959700.0],["2009-08-04",8.5772,9.2012,8.5256,8.9904,1296000.0],["2009-08-05",8.9904,9.3217,8.9688,9.3002,1091900.0],["2009-08-06",9.3734,9.6144,8.9,8.9172,2363600.0],["2009-08-07",9.0851,9.4164,8.9344,9.2099,1861400.0],["2009-08-10",9.1625,9.1797,8.7709,8.8957,969200.0],["2009-08-11",8.8484,8.8742,8.5686,8.6289,903900.0],["2009-08-12",8.7192,8.9861,8.6116,8.7967,1399300.0],["2009-08-13",8.9473,8.9473,8.6805,8.8225,896900.0],["2009-08-14",8.8096,8.8527,8.5815,8.7623,800500.0],["2009-08-17",8.5342,8.6246,8.4008,8.4309,1097300.0],["2009-08-18",8.4825,8.5858,8.4008,8.4266,650600.0],["2009-08-19",8.319,8.418,8.2501,8.3276,893300.0],["2009-08-20",8.3276,8.7365,8.3104,8.7278,845600.0],["2009-08-21",8.801,9.1066,8.7451,8.8354,1661300.0],["2009-08-24",8.9086,8.9344,8.7795,8.8397,640000.0],["2009-08-25",8.8527,8.9861,8.7838,8.9172,483200.0],["2009-08-26",8.8828,8.9344,8.801,8.9215,560700.0],["2009-08-27",8.9172,9.0162,8.7709,9.0076,556500.0],["2009-08-28",9.0764,9.0807,8.8354,8.9129,584200.0],["2009-08-31",8.8785,8.8957,8.702,8.8311,761100.0],["2009-09-01",8.758,8.8268,8.3792,8.418,1326400.0],["2009-09-02",8.3276,8.4051,8.1512,8.2028,918000.0],["2009-09-03",8.1985,8.4438,8.1382,8.4438,986100.0],["2009-09-04",8.4438,8.5901,8.2846,8.5815,703800.0],["2009-09-08",8.7149,8.8139,8.5643,8.8053,1057700.0],["2009-09-09",8.7752,8.9645,8.7106,8.9473,902900.0],["2009-09-10",8.9086,8.9473,8.7322,8.9,835800.0],["2009-09-11",8.9344,8.9602,8.7149,8.7924,656800.0],["2009-09-14",8.7321,9.098,8.6375,9.0937,872000.0],["2009-09-15",9.1195,9.3777,9.0162,9.2529,829600.0],["2009-09-16",9.2529,9.5972,9.2486,9.5929,1115300.0],["2009-09-17",9.6144,9.8124,9.4423,9.5326,833200.0],["2009-09-18",9.5757,9.7005,9.339,9.5628,793600.0],["2009-09-21",9.4379,9.5714,9.3734,9.4164,594800.0],["2009-09-22",9.4336,9.6402,9.4336,9.5886,1125000.0],["2009-09-23",9.6058,9.6273,9.1969,9.2099,1109700.0],["2009-09-24",9.2271,9.3088,9.0248,9.1367,948700.0],["2009-09-25",9.0377,9.3045,9.0076,9.2142,413100.0],["2009-09-28",9.1926,9.5111,9.1926,9.4939,710800.0],["2009-09-29",9.5283,9.6101,9.3433,9.3476,737500.0],["2009-09-30",9.4035,9.425,9.1582,9.24,835000.0],["2009-10-01",9.141,9.2228,8.8785,8.9775,1344000.0],["2009-10-02",8.8354,9.1625,8.8354,8.9129,761200.0],["2009-10-05",8.9947,9.1625,8.9344,9.1324,636600.0],["2009-10-06",9.2744,9.2744,8.9688,9.098,563100.0],["2009-10-07",9.042,9.1281,8.857,8.9732,701100.0],["2009-10-08",9.0463,9.098,8.8785,8.9516,954400.0],["2009-10-09",8.9516,9.0334,8.8182,9.0248,664800.0],["2009-10-12",9.0894,9.1152,8.9086,8.9645,382900.0],["2009-10-13",8.9215,8.9602,8.7623,8.8225,542400.0],["2009-10-14",8.9775,8.9861,8.8225,8.9473,853100.0],["2009-10-15",8.8914,8.9301,8.7795,8.7881,837000.0],["2009-10-16",8.7235,8.8053,8.6891,8.7451,792600.0],["2009-10-19",8.8096,8.9947,8.702,8.9473,619900.0],["2009-10-20",8.9904,8.9904,8.7494,8.7494,999300.0],["2009-10-21",8.7408,8.9559,8.5987,8.6246,1099600.0],["2009-10-22",8.6289,8.9775,8.6073,8.9559,1225600.0],["2009-10-23",8.9861,9.0076,8.8699,8.9258,978000.0],["2009-10-26",8.9086,9.0894,8.8914,9.0678,1188900.0],["2009-10-27",9.1109,9.2314,8.9344,8.9904,1027500.0],["2009-10-28",9.0451,9.1635,8.5061,8.5237,1273800.0],["2009-10-29",8.6727,8.7515,8.5456,8.6989,1132200.0],["2009-10-30",8.6113,8.6946,8.3747,8.493,1264000.0],["2009-11-02",8.5412,8.6025,8.2695,8.5149,1079700.0],["2009-11-03",8.4448,8.6464,8.4009,8.6288,921300.0],["2009-11-04",8.6639,8.7384,8.4053,8.436,873200.0],["2009-11-05",8.5324,8.7121,8.4798,8.6551,1128700.0],["2009-11-06",8.5587,8.6069,8.3703,8.436,1046400.0],["2009-11-09",8.5105,8.6726,8.4754,8.6069,1810400.0],["2009-11-10",8.528,8.5675,8.4097,8.493,655500.0],["2009-11-11",8.5806,8.6814,8.5149,8.6595,821400.0],["2009-11-12",8.6157,8.7121,8.493,8.5149,955600.0],["2009-11-13",8.5368,8.6288,8.4535,8.5324,1034700.0],["2009-11-16",8.5981,8.7252,8.5719,8.6683,1463500.0],["2009-11-17",8.5938,8.734,8.5762,8.6069,1547700.0],["2009-11-18",8.5981,8.7734,8.5368,8.7471,826300.0],["2009-11-19",8.6814,8.6946,8.5105,8.528,880500.0],["2009-11-20",8.4754,8.5981,8.4404,8.5499,529000.0],["2009-11-23",8.6595,8.7866,8.5587,8.6464,944600.0],["2009-11-24",8.5982,8.6551,8.5193,8.642,544300.0],["2009-11-25",8.6683,8.7428,8.6288,8.6551,366600.0],["2009-11-27",8.3878,8.5762,8.3615,8.4974,454300.0],["2009-11-30",8.5499,8.8085,8.4097,8.7822,1132400.0],["2009-12-01",8.8699,9.0276,8.7691,9.0057,1113800.0],["2009-12-02",9.0671,9.1722,8.9663,9.1372,870100.0],["2009-12-03",9.1196,9.2643,8.9487,8.9794,768800.0],["2009-12-04",9.1021,9.3256,9.0495,9.238,1038800.0],["2009-12-07",9.2336,9.2686,9.0364,9.0977,591700.0],["2009-12-08",9.0451,9.2774,9.0057,9.0846,709600.0],["2009-12-09",9.1196,9.1941,9.0145,9.0539,622400.0],["2009-12-10",9.124,9.1503,8.9005,8.9882,485900.0],["2009-12-11",8.9969,9.1065,8.975,9.0627,474200.0],["2009-12-14",9.0495,9.2862,8.9969,9.2862,670200.0],["2009-12-15",9.2424,9.2555,9.1328,9.1547,921400.0],["2009-12-16",9.2292,9.2643,9.1153,9.1941,560400.0],["2009-12-17",9.1109,9.181,9.0364,9.1416,727400.0],["2009-12-18",9.2073,9.2073,9.032,9.1459,1465200.0],["2009-12-21",9.1766,9.3081,9.1679,9.2248,586800.0],["2009-12-22",9.2161,9.2599,9.1372,9.1766,413400.0],["2009-12-23",9.1766,9.2818,9.1284,9.1591,837300.0],["2009-12-24",9.2073,9.2774,9.1503,9.2555,263800.0],["2009-12-28",9.2643,9.3607,9.2336,9.2906,383800.0],["2009-12-29",9.3037,9.387,9.1766,9.2248,343100.0],["2009-12-30",9.2161,9.3738,9.181,9.3344,646600.0],["2009-12-31",9.3344,9.4615,9.2862,9.2993,711100.0],["2010-01-04",9.4001,9.4921,9.273,9.3651,638700.0],["2010-01-05",9.3782,9.3826,9.2467,9.3388,545300.0],["2010-01-06",9.3081,9.4352,9.3081,9.4264,730800.0],["2010-01-07",9.387,9.4965,9.2818,9.4659,651900.0],["2010-01-08",9.422,9.4746,9.2862,9.33,599300.0],["2010-01-11",9.4177,9.4177,9.3212,9.3826,594200.0],["2010-01-12",9.3037,9.387,9.2073,9.2686,873100.0],["2010-01-13",9.3125,9.3826,9.2467,9.3519,764100.0],["2010-01-14",9.3037,9.3475,9.1854,9.2467,705800.0],["2010-01-15",9.2029,9.2599,9.0934,9.181,850100.0],["2010-01-19",9.2117,9.4045,9.1328,9.3782,1245500.0],["2010-01-20",9.3651,9.3651,9.1941,9.33,855900.0],["2010-01-21",9.3519,9.3957,9.1503,9.1547,1066800.0],["2010-01-22",9.3826,9.4659,9.0451,9.0583,1259900.0],["2010-01-25",9.1328,9.1854,9.0101,9.0977,974500.0],["2010-01-26",9.0846,9.2029,9.0364,9.0583,890700.0],["2010-01-27",9.1409,9.2123,8.9311,9.1453,1101700.0],["2010-01-28",9.1096,9.1676,8.8463,8.9266,1377800.0],["2010-01-29",8.9847,9.1275,8.9579,9.0159,1267300.0],["2010-02-01",9.0873,9.1676,9.0204,9.1676,897400.0],["2010-02-02",9.181,9.3328,9.1096,9.2926,889400.0],["2010-02-03",9.2257,9.3015,9.123,9.1498,724900.0],["2010-02-04",9.0739,9.123,8.8909,8.9088,1093500.0],["2010-02-05",8.8463,8.9579,8.5919,8.8374,1988500.0],["2010-02-08",8.8998,9.0561,8.6633,8.6811,874100.0],["2010-02-09",8.8597,9.2212,8.6544,8.6945,1024100.0],["2010-02-10",8.6856,8.7883,8.5651,8.6856,1284100.0],["2010-02-11",8.6544,8.7392,8.5919,8.7124,1037400.0],["2010-02-12",8.6097,8.8508,8.5874,8.8374,861400.0],["2010-02-16",8.8865,9.123,8.8865,9.1007,955700.0],["2010-02-17",9.1364,9.2034,9.1007,9.2034,763000.0],["2010-02-18",9.2123,9.373,9.2034,9.3551,966000.0],["2010-02-19",9.3105,9.489,9.2748,9.3819,779200.0],["2010-02-22",9.4042,9.4533,9.3462,9.4444,1078700.0],["2010-02-23",9.4221,9.4488,9.3551,9.3774,595500.0],["2010-02-24",9.4399,9.5069,9.3863,9.5024,557000.0],["2010-02-25",9.3863,9.556,9.3596,9.5247,598800.0],["2010-02-26",9.5069,9.5381,9.4131,9.4712,659900.0],["2010-03-01",9.5202,9.5649,9.4622,9.5381,750700.0],["2010-03-02",9.5783,9.5961,9.5113,9.5872,402300.0],["2010-03-03",9.6095,9.6988,9.556,9.6765,824100.0],["2010-03-04",9.6318,9.73,9.6318,9.6675,581000.0],["2010-03-05",9.739,9.913,9.6943,9.9041,1002100.0],["2010-03-08",9.8862,10.0246,9.8773,9.9889,738300.0],["2010-03-09",9.9219,10.2299,9.9175,10.154,935800.0],["2010-03-10",10.1273,10.2656,10.0737,10.2165,735600.0],["2010-03-11",10.1362,10.2656,10.1094,10.2612,627400.0],["2010-03-12",10.2879,10.3593,10.2076,10.2969,557000.0],["2010-03-15",10.2879,10.3683,10.1317,10.2745,1057600.0],["2010-03-16",10.2879,10.4575,10.2701,10.4263,628500.0],["2010-03-17",10.4263,10.5022,10.3906,10.4531,690900.0],["2010-03-18",10.52,10.5914,10.4397,10.4442,651300.0],["2010-03-19",10.2344,10.5111,10.2031,10.2344,1435700.0],["2010-03-22",10.1764,10.2656,10.1183,10.2433,1350100.0],["2010-03-23",10.2344,10.3058,10.1451,10.2612,608300.0],["2010-03-24",10.2433,10.3772,10.1808,10.2478,756000.0],["2010-03-25",10.2969,10.4442,10.2388,10.2522,587600.0],["2010-03-26",10.3103,10.4218,10.2701,10.3058,1046800.0],["2010-03-29",10.4218,10.4218,10.2612,10.3147,423100.0],["2010-03-30",10.3281,10.3415,10.2478,10.3058,428400.0],["2010-03-31",10.4263,10.4263,10.1853,10.1897,807700.0],["2010-04-01",10.2254,10.2879,10.0826,10.1987,598100.0],["2010-04-05",10.2121,10.3772,10.1987,10.3772,480500.0],["2010-04-06",10.2835,10.6361,10.2522,10.5914,624800.0],["2010-04-07",10.6048,10.7164,10.5468,10.5781,976900.0],["2010-04-08",10.5557,10.7432,10.5423,10.6629,650600.0],["2010-04-09",10.6629,10.7343,10.5736,10.6584,1180300.0],["2010-04-12",10.6941,10.6941,10.462,10.4843,982900.0],["2010-04-13",10.4888,10.8235,10.4575,10.7611,679300.0],["2010-04-14",10.8012,10.8503,10.6629,10.7611,449900.0],["2010-04-15",10.7209,10.7298,10.5513,10.5513,548700.0],["2010-04-16",10.5468,10.7298,10.4352,10.4575,1019900.0],["2010-04-19",10.4352,10.6048,10.3727,10.5468,821100.0],["2010-04-20",10.5736,10.6584,10.4754,10.6584,576600.0],["2010-04-21",10.6673,10.8994,10.6182,10.8414,794900.0],["2010-04-22",10.7209,10.8548,10.6852,10.8414,837600.0],["2010-04-23",10.8235,10.8592,10.7075,10.8325,1033500.0],["2010-04-26",10.8503,10.9708,10.8057,10.886,668000.0],["2010-04-27",10.8459,10.9753,10.6361,10.6762,998800.0],["2010-04-28",10.81,10.8644,10.5969,10.6966,642400.0],["2010-04-29",10.7828,11.0458,10.7601,11.0458,870200.0],["2010-04-30",10.9869,11.1184,10.6604,10.6694,850900.0],["2010-05-03",10.7601,10.9959,10.7284,10.946,936200.0],["2010-05-04",10.7692,10.8191,10.4019,10.5334,1256200.0],["2010-05-05",10.4518,10.5243,10.2614,10.3203,825300.0],["2010-05-06",10.2704,10.2976,9.3363,9.8533,2026200.0],["2010-05-07",9.8941,10.1298,9.6129,9.8442,1381800.0],["2010-05-10",10.275,10.4019,10.1208,10.4019,1194100.0],["2010-05-11",10.2432,10.6377,10.2387,10.4971,894300.0],["2010-05-12",10.5062,10.6558,10.4246,10.5515,1286500.0],["2010-05-13",10.547,10.5833,10.3203,10.3838,909200.0],["2010-05-14",10.3067,10.352,10.1752,10.2613,952700.0],["2010-05-17",10.3022,10.4654,9.953,10.2568,759400.0],["2010-05-18",10.3747,10.3838,9.9666,9.9984,1037700.0],["2010-05-19",9.9439,10.1435,9.7898,9.9621,881200.0],["2010-05-20",9.6628,9.8714,9.5358,9.554,1546200.0],["2010-05-21",9.4225,9.8986,9.3499,9.8895,1571700.0],["2010-05-24",9.8805,9.9847,9.7081,9.7127,725000.0],["2010-05-25",9.486,9.8215,9.359,9.8034,781900.0],["2010-05-26",9.8986,10.0573,9.6175,9.6492,1133700.0],["2010-05-27",9.8442,10.0936,9.7354,10.08,836000.0],["2010-05-28",10.0346,10.0754,9.8759,9.9666,675600.0],["2010-06-01",9.8941,10.0074,9.8079,9.8124,896600.0],["2010-06-02",9.8805,10.0301,9.7444,10.0256,745900.0],["2010-06-03",10.021,10.0482,9.8397,9.9303,487900.0],["2010-06-04",9.7898,9.826,9.4497,9.4724,1008700.0],["2010-06-07",9.5268,9.7082,9.4542,9.4588,918400.0],["2010-06-08",9.4996,9.6265,9.2955,9.6084,713700.0],["2010-06-09",9.7444,9.7535,9.5041,9.5857,663600.0],["2010-06-10",9.7444,9.9349,9.6175,9.885,745900.0],["2010-06-11",9.7762,9.9802,9.7036,9.9711,475800.0],["2010-06-14",10.0754,10.1525,9.953,10.0709,894100.0],["2010-06-15",10.1072,10.3838,10.089,10.3566,718100.0],["2010-06-16",10.2795,10.3566,10.1707,10.2115,469000.0],["2010-06-17",10.2795,10.2795,10.1026,10.2432,370800.0],["2010-06-18",10.2614,10.3158,10.0074,10.0981,1250800.0],["2010-06-21",10.2251,10.2477,9.9258,9.9711,545700.0],["2010-06-22",10.012,10.08,9.7263,9.7444,627900.0],["2010-06-23",9.7127,9.9938,9.6719,9.8487,738900.0],["2010-06-24",9.7671,9.9031,9.6991,9.7308,763800.0],["2010-06-25",9.7535,10.0437,9.6991,9.953,856200.0],["2010-06-28",10.0437,10.0437,9.8533,9.8941,353300.0],["2010-06-29",9.7082,9.8623,9.6129,9.6809,1258900.0],["2010-06-30",9.6764,9.9984,9.6764,9.7218,1084700.0],["2010-07-01",9.6991,9.8532,9.554,9.826,1006200.0],["2010-07-02",9.9077,9.9167,9.6175,9.7308,1166500.0],["2010-07-06",9.8669,9.9711,9.4406,9.5449,1164700.0],["2010-07-07",9.6039,9.9984,9.5812,9.9984,1330300.0],["2010-07-08",10.0754,10.1525,9.9621,10.1208,983700.0],["2010-07-09",10.1299,10.2296,10.0754,10.1933,450200.0],["2010-07-12",10.1435,10.2296,10.0437,10.148,477600.0],["2010-07-13",10.3022,10.3611,10.1843,10.3384,836500.0],["2010-07-14",10.3203,10.3792,10.1933,10.3475,788100.0],["2010-07-15",10.3702,10.4382,10.1933,10.3384,670400.0],["2010-07-16",10.284,10.3112,10.0256,10.0981,902200.0],["2010-07-19",10.1253,10.1843,9.9621,10.148,557800.0],["2010-07-20",9.9711,10.411,9.9621,10.3838,710800.0],["2010-07-21",10.4291,10.4609,10.0754,10.0845,1178100.0],["2010-07-22",10.216,10.5289,10.2024,10.4563,1233900.0],["2010-07-23",10.3702,10.5243,10.2432,10.5243,801800.0],["2010-07-26",10.547,10.7828,10.4563,10.7647,953300.0],["2010-07-27",10.8145,10.8826,10.6422,10.7647,877500.0],["2010-07-28",10.7739,10.8292,10.6541,10.7601,941200.0],["2010-07-29",10.8338,10.866,10.5297,10.7048,1000200.0],["2010-07-30",10.5619,10.8015,10.5343,10.6541,793300.0],["2010-08-02",10.8891,10.8937,10.7002,10.7785,940300.0],["2010-08-03",10.7002,10.9075,10.6449,10.843,1014500.0],["2010-08-04",10.8706,10.9997,10.7877,10.866,498400.0],["2010-08-05",10.6449,10.8292,10.5942,10.7555,1142200.0],["2010-08-06",10.608,10.8061,10.5481,10.7785,1056000.0],["2010-08-09",10.8476,10.9997,10.8015,10.972,944000.0],["2010-08-10",10.8568,11.0642,10.8154,10.9444,907700.0],["2010-08-11",10.7462,10.9029,10.6909,10.7232,1150000.0],["2010-08-12",10.608,10.8937,10.5297,10.7923,1916100.0],["2010-08-13",10.7555,10.9075,10.737,10.7831,784000.0],["2010-08-16",10.737,10.949,10.6725,10.8983,800100.0],["2010-08-17",11.0089,11.184,10.9674,11.1518,921600.0],["2010-08-18",11.1518,11.3315,11.0458,11.29,1486100.0],["2010-08-19",11.2716,11.29,10.9306,10.9813,933100.0],["2010-08-20",10.9444,10.9859,10.8338,10.9582,526100.0],["2010-08-23",11.0043,11.0227,10.843,10.8476,529400.0],["2010-08-24",10.7186,11.0273,10.6863,10.9029,648200.0],["2010-08-25",10.7923,11.1011,10.7923,11.0826,631300.0],["2010-08-26",11.1103,11.1794,10.9674,10.9813,761000.0],["2010-08-27",11.0504,11.1564,10.82,11.1518,647800.0],["2010-08-30",11.1287,11.1794,11.0135,11.0181,523800.0],["2010-08-31",10.9905,11.2531,10.9398,11.2255,855500.0],["2010-09-01",11.3269,11.5342,11.2854,11.502,1420200.0],["2010-09-02",11.5665,11.6356,11.4421,11.6033,1060500.0],["2010-09-03",11.6909,11.737,11.5066,11.5757,711200.0],["2010-09-07",11.4882,11.5711,11.4513,11.4789,608100.0],["2010-09-08",11.5158,11.5895,11.3822,11.4329,609400.0],["2010-09-09",11.5987,11.6126,11.2946,11.3729,570800.0],["2010-09-10",11.3868,11.4697,11.2992,11.3269,662100.0],["2010-09-13",11.4375,11.5342,11.3591,11.5158,562300.0],["2010-09-14",11.4974,11.5388,11.3914,11.4697,616600.0],["2010-09-15",11.4467,11.6126,11.3822,11.5895,514300.0],["2010-09-16",11.5388,11.5803,11.3407,11.4881,726100.0],["2010-09-17",11.548,11.6218,11.3453,11.6218,1179700.0],["2010-09-20",11.6172,11.9536,11.5527,11.8706,1185300.0],["2010-09-21",11.843,11.8891,11.7001,11.7232,769400.0],["2010-09-22",11.6863,11.8015,11.6172,11.654,496500.0],["2010-09-23",11.5619,11.5711,11.313,11.3637,943000.0],["2010-09-24",11.5527,11.6955,11.4006,11.6955,921500.0],["2010-09-27",11.7093,11.7093,11.4882,11.5665,454100.0],["2010-09-28",11.5941,11.631,11.4144,11.6264,682200.0],["2010-09-29",11.5573,11.608,11.4467,11.5296,558200.0],["2010-09-30",11.6034,11.6586,11.419,11.5711,785000.0],["2010-10-01",11.631,11.631,11.4513,11.608,642200.0],["2010-10-04",11.5895,11.7738,11.5711,11.7692,764700.0],["2010-10-05",11.843,12.0089,11.7831,11.9812,820300.0],["2010-10-06",11.9444,12.0365,11.8845,11.995,814600.0],["2010-10-07",12.0688,12.1425,12.0043,12.078,636800.0],["2010-10-08",12.1195,12.1794,12.0273,12.1609,815700.0],["2010-10-11",12.1241,12.1794,12.0826,12.0826,579700.0],["2010-10-12",12.0688,12.2715,12.0319,12.1932,903000.0],["2010-10-13",12.2439,12.4328,12.2024,12.3176,809200.0],["2010-10-14",12.3176,12.3637,12.1609,12.2485,624300.0],["2010-10-15",12.3407,12.4098,12.2854,12.313,710900.0],["2010-10-18",12.3268,12.4927,12.2992,12.4927,806800.0],["2010-10-19",12.3775,12.5849,12.3775,12.4467,841700.0],["2010-10-20",12.4835,12.7969,12.4835,12.7001,832900.0],["2010-10-21",12.7692,12.8383,12.5342,12.5941,782000.0],["2010-10-22",12.654,12.7093,12.5158,12.6771,807400.0],["2010-10-25",12.7416,12.8153,12.6955,12.7784,797700.0],["2010-10-26",12.6955,12.7554,12.631,12.7231,479800.0],["2010-10-27",12.7231,12.8166,12.5643,12.6344,993800.0],["2010-10-28",12.7278,12.8353,12.5362,12.639,847600.0],["2010-10-29",12.6203,12.7044,12.6203,12.6624,461900.0],["2010-11-01",12.6998,12.8446,12.583,12.6811,562300.0],["2010-11-02",12.7885,12.882,12.7372,12.8586,471600.0],["2010-11-03",12.8586,12.9054,12.7652,12.8773,411800.0],["2010-11-04",13.0455,13.1343,12.8586,12.9568,943100.0],["2010-11-05",12.9895,13.0736,12.854,12.9194,488300.0],["2010-11-08",12.9147,12.9194,12.7231,12.8399,447000.0],["2010-11-09",12.8586,12.8913,12.3914,12.4989,888100.0],["2010-11-10",12.5456,12.6157,12.4755,12.583,709400.0],["2010-11-11",12.4895,12.6577,12.4381,12.625,633400.0],["2010-11-12",12.3867,12.5362,12.3774,12.4615,917000.0],["2010-11-15",12.5596,12.5596,12.326,12.354,581500.0],["2010-11-16",12.2979,12.3353,11.9288,12.069,1240900.0],["2010-11-17",12.1064,12.2979,12.083,12.1718,577100.0],["2010-11-18",12.2792,12.3914,12.0783,12.1204,683400.0],["2010-11-19",12.1297,12.1811,11.9101,12.1438,945300.0],["2010-11-22",12.1344,12.2606,12.1204,12.2045,657800.0],["2010-11-23",12.097,12.1391,12.0223,12.069,674200.0],["2010-11-24",12.1951,12.3447,12.1671,12.34,654400.0],["2010-11-26",12.2372,12.354,12.2279,12.2933,225800.0],["2010-11-29",12.2559,12.3307,12.1531,12.3026,412700.0],["2010-11-30",12.2232,12.2232,12.0783,12.1531,652300.0],["2010-12-01",12.34,12.368,12.1064,12.2839,722800.0],["2010-12-02",12.34,12.8446,12.34,12.7418,2057800.0],["2010-12-03",12.6671,12.8119,12.6203,12.7044,2107800.0],["2010-12-06",12.6904,12.7839,12.4475,12.6671,3273400.0],["2010-12-07",12.7652,13.0455,12.6157,12.8633,5120000.0],["2010-12-08",12.868,12.8773,12.368,12.4848,1260600.0],["2010-12-09",12.5643,12.5689,12.3166,12.354,935800.0],["2010-12-10",12.3307,12.3914,12.2746,12.2933,1196100.0],["2010-12-13",12.3213,12.326,12.1484,12.1858,1144600.0],["2010-12-14",12.2138,12.3073,12.0176,12.097,945400.0],["2010-12-15",12.1064,12.1484,11.9148,11.9522,778700.0],["2010-12-16",11.9849,12.0082,11.8914,11.9475,567100.0],["2010-12-17",11.9288,12.2419,11.8914,12.2185,1392800.0],["2010-12-20",12.2232,12.34,12.1484,12.1998,1158400.0],["2010-12-21",12.2839,12.3307,12.2138,12.2372,777500.0],["2010-12-22",12.2699,12.4194,12.2325,12.2933,401400.0],["2010-12-23",12.3166,12.3447,12.1204,12.1344,687200.0],["2010-12-27",12.1204,12.3166,12.069,12.2933,431100.0],["2010-12-28",12.34,12.4148,12.2232,12.3587,346900.0],["2010-12-29",12.4101,12.4194,12.3353,12.4054,280000.0],["2010-12-30",12.382,12.5175,12.3727,12.4755,295200.0],["2010-12-31",12.4381,12.5456,12.3821,12.3821,405000.0],["2011-01-03",12.4615,12.583,12.4381,12.4848,861100.0],["2011-01-04",12.4802,12.5549,12.083,12.2372,991900.0],["2011-01-05",12.1858,12.3026,12.1718,12.1951,1141300.0],["2011-01-06",12.1251,12.1391,11.9475,11.9709,1912800.0],["2011-01-07",11.9989,12.0456,11.7933,11.8587,972100.0],["2011-01-10",11.7279,11.8307,11.6952,11.7279,1789400.0],["2011-01-11",11.7373,11.8167,11.5784,11.6111,1955200.0],["2011-01-12",11.6999,11.7653,11.513,11.569,1120600.0],["2011-01-13",11.6017,11.6905,11.5597,11.6111,708100.0],["2011-01-14",11.6204,11.6344,11.5223,11.5924,1872300.0],["2011-01-18",11.5971,11.6952,11.4662,11.6905,2175800.0],["2011-01-19",11.7045,11.7139,11.4803,11.5644,1286500.0],["2011-01-20",11.5363,11.6718,11.4522,11.4709,993800.0],["2011-01-21",11.5457,11.5644,11.4709,11.499,461000.0],["2011-01-24",11.513,11.6765,11.4803,11.5223,742400.0],["2011-01-25",11.5176,11.7933,11.4569,11.7793,710400.0],["2011-01-26",11.8213,11.9382,11.6999,11.8354,809900.0],["2011-01-27",11.9445,12.0014,11.7642,11.8259,834800.0],["2011-01-28",11.8591,11.9018,11.6931,11.7025,736000.0],["2011-01-31",11.7452,11.8496,11.7357,11.7879,799500.0],["2011-02-01",11.8354,11.897,11.7215,11.7642,609200.0],["2011-02-02",11.7642,11.8164,11.6978,11.7547,533800.0],["2011-02-03",11.769,11.8116,11.6931,11.7832,430400.0],["2011-02-04",11.8022,11.8022,11.5365,11.5792,761900.0],["2011-02-07",11.6267,11.712,11.565,11.6693,671700.0],["2011-02-08",11.6551,11.7595,11.6361,11.7025,639400.0],["2011-02-09",11.6931,11.7168,11.5508,11.6314,693600.0],["2011-02-10",11.6124,11.7642,11.5697,11.6883,877600.0],["2011-02-11",11.7025,11.7405,11.6172,11.712,554300.0],["2011-02-14",11.731,11.731,11.546,11.6741,469500.0],["2011-02-15",11.6266,11.6836,11.5745,11.5982,719400.0],["2011-02-16",11.6172,11.712,11.5745,11.6314,828300.0],["2011-02-17",11.5887,11.7168,11.5887,11.6504,1054100.0],["2011-02-18",11.6931,11.7784,11.6599,11.7405,873400.0],["2011-02-22",11.6504,11.7452,11.5697,11.731,904400.0],["2011-02-23",11.75,11.9208,11.7263,11.731,1282600.0],["2011-02-24",11.6931,11.7642,11.546,11.6599,969600.0],["2011-02-25",11.6931,11.9729,11.6931,11.9634,1369800.0],["2011-02-28",11.9967,12.2149,11.9587,12.1864,969000.0],["2011-03-01",12.2149,12.2338,11.935,11.9634,1233000.0],["2011-03-02",11.9682,12.1864,11.9634,12.0156,1505700.0],["2011-03-03",12.1532,12.2338,12.0583,12.1769,705100.0],["2011-03-04",12.1437,12.1769,12.0109,12.1627,687700.0],["2011-03-07",12.1152,12.2481,11.9872,12.1342,4492500.0],["2011-03-08",12.0915,12.267,11.9824,12.1674,934800.0],["2011-03-09",12.0915,12.2291,12.0915,12.1817,531200.0],["2011-03-10",12.0251,12.1105,11.9397,12.0109,803000.0],["2011-03-11",11.9967,12.0868,11.9682,11.9872,535400.0],["2011-03-14",11.9208,11.9729,11.7642,11.8543,837400.0],["2011-03-15",11.6361,11.8591,11.5697,11.731,940000.0],["2011-03-16",11.6931,11.7927,11.5934,11.6361,830100.0],["2011-03-17",11.7784,11.7927,11.6266,11.6551,499800.0],["2011-03-18",11.7215,11.8022,11.6409,11.7974,1016800.0],["2011-03-21",11.9018,11.9492,11.8211,11.8875,543300.0],["2011-03-22",11.9208,11.9729,11.8638,11.8686,459300.0],["2011-03-23",11.8638,11.916,11.7025,11.8354,570800.0],["2011-03-24",11.8733,11.8875,11.7357,11.8306,446600.0],["2011-03-25",11.8781,12.1105,11.8401,11.9777,1087300.0],["2011-03-28",12.0156,12.0488,11.9255,11.9919,329900.0],["2011-03-29",11.9682,12.1152,11.8781,12.0441,484700.0],["2011-03-30",12.0963,12.2765,12.0536,12.2291,899900.0],["2011-03-31",12.2338,12.4378,12.2006,12.3951,956400.0],["2011-04-01",12.4283,12.4995,12.2149,12.3097,649900.0],["2011-04-04",12.3097,12.3761,12.267,12.3335,644500.0],["2011-04-05",12.3287,12.4283,12.3002,12.3572,446900.0],["2011-04-06",12.3904,12.4473,12.3429,12.3572,347900.0],["2011-04-07",12.3809,12.4188,12.2386,12.267,653000.0],["2011-04-08",12.324,12.3572,12.0725,12.1247,763600.0],["2011-04-11",12.1295,12.2908,12.1058,12.1484,356000.0],["2011-04-12",12.0773,12.1864,12.0393,12.0488,461400.0],["2011-04-13",12.0631,12.1342,11.8923,11.954,641600.0],["2011-04-14",11.9255,12.101,11.8496,12.0631,639300.0],["2011-04-15",12.0346,12.2813,12.0346,12.1722,612200.0],["2011-04-18",12.0441,12.1532,12.0251,12.12,529600.0],["2011-04-19",12.1627,12.267,12.1485,12.2338,356300.0],["2011-04-20",12.3714,12.4378,12.267,12.4046,580900.0],["2011-04-21",12.4615,12.509,12.324,12.3951,317400.0],["2011-04-25",12.4093,12.4568,12.2908,12.3809,270400.0],["2011-04-26",12.4283,12.5327,12.4093,12.49,414100.0],["2011-04-27",12.5911,12.5911,12.4707,12.5526,379200.0],["2011-04-28",12.5814,12.7499,12.5718,12.721,487100.0],["2011-04-29",12.7306,12.7547,12.5429,12.6777,532000.0],["2011-05-02",12.7306,12.7547,12.5766,12.6777,580300.0],["2011-05-03",12.6777,12.8077,12.6248,12.7595,625600.0],["2011-05-04",12.7788,12.7836,12.6199,12.7066,550200.0],["2011-05-05",12.6681,12.8462,12.6488,12.7306,567300.0],["2011-05-06",12.8269,12.8269,12.4804,12.567,975700.0],["2011-05-09",12.5574,12.5574,12.4322,12.5044,541500.0],["2011-05-10",12.5526,12.6921,12.5189,12.6729,553900.0],["2011-05-11",12.6536,12.6633,12.3985,12.4563,739300.0],["2011-05-12",12.3937,12.6007,12.3263,12.5622,836000.0],["2011-05-13",12.567,12.5766,12.3408,12.4419,544700.0],["2011-05-16",12.3745,12.4996,12.3648,12.4178,382400.0],["2011-05-17",12.3841,12.49,12.3456,12.4419,408700.0],["2011-05-18",12.4755,12.5477,12.3937,12.5429,404900.0],["2011-05-19",12.5959,12.6199,12.3985,12.567,387600.0],["2011-05-20",12.5237,12.5959,12.3745,12.4082,448100.0],["2011-05-23",12.2927,12.4178,12.2638,12.3649,521000.0],["2011-05-24",12.3889,12.4563,12.283,12.3552,662200.0],["2011-05-25",12.3167,12.3552,12.1771,12.2927,526500.0],["2011-05-26",12.2878,12.3889,12.2205,12.3119,522700.0],["2011-05-27",12.3697,12.3841,12.2734,12.3312,546000.0],["2011-05-31",12.4419,12.4611,12.2782,12.4082,1194600.0],["2011-06-01",12.4082,12.4322,12.1194,12.129,1270500.0],["2011-06-02",12.129,12.1531,11.8835,12.0616,1559700.0],["2011-06-03",11.9269,12.1049,11.8932,12.052,1183200.0],["2011-06-06",12.0761,12.0809,11.8787,11.898,1106800.0],["2011-06-07",11.9605,12.1001,11.898,11.9028,3818600.0],["2011-06-08",11.9124,11.9172,11.744,11.8691,3422200.0],["2011-06-09",11.8835,11.8835,11.6718,11.6862,1225700.0],["2011-06-10",11.6381,11.7103,11.383,11.5418,1965200.0],["2011-06-13",11.5707,11.5947,11.4455,11.4648,735500.0],["2011-06-14",11.5466,11.6621,11.5466,11.5755,638600.0],["2011-06-15",11.4792,11.5418,11.3012,11.3974,758000.0],["2011-06-16",11.4022,11.6333,11.3878,11.5803,1423600.0],["2011-06-17",11.6814,11.6814,11.537,11.5948,805400.0],["2011-06-20",11.5755,11.7488,11.5562,11.744,899100.0],["2011-06-21",11.7921,11.8691,11.7391,11.8306,807300.0],["2011-06-22",11.7825,11.9557,11.768,11.8595,857700.0],["2011-06-23",11.744,11.7728,11.5899,11.6766,861500.0],["2011-06-24",11.7006,11.7921,11.5611,11.6862,913300.0],["2011-06-27",11.6862,11.7728,11.6284,11.7055,709500.0],["2011-06-28",11.7295,11.7536,11.6044,11.7488,639900.0],["2011-06-29",11.768,11.845,11.7151,11.8065,529000.0],["2011-06-30",11.8354,11.8835,11.7728,11.7969,520600.0],["2011-07-01",11.7969,12.0231,11.7921,11.9605,606200.0],["2011-07-05",11.9798,12.0231,11.8932,11.9942,622000.0],["2011-07-06",11.9557,12.2253,11.9557,12.1916,1525900.0],["2011-07-07",12.2686,12.3745,12.2156,12.336,1114600.0],["2011-07-08",12.2108,12.3456,12.1771,12.3263,362600.0],["2011-07-11",12.2205,12.2686,12.129,12.1868,618400.0],["2011-07-12",12.1434,12.3745,12.1434,12.3023,767200.0],["2011-07-13",12.36,12.3793,12.2686,12.3023,937300.0],["2011-07-14",12.4756,12.4756,12.2301,12.2927,1287400.0],["2011-07-15",12.3023,12.4226,12.2541,12.4226,930100.0],["2011-07-18",12.4178,12.4515,12.2975,12.3841,540400.0],["2011-07-19",12.4515,12.5429,12.3745,12.5429,541300.0],["2011-07-20",12.5477,12.6007,12.4659,12.5429,763500.0],["2011-07-21",12.5862,12.6584,12.5574,12.5959,770000.0],["2011-07-22",12.5863,12.6825,12.5766,12.6248,340100.0],["2011-07-25",12.5141,12.5718,12.4178,12.4611,473100.0],["2011-07-26",12.4804,12.5189,12.3648,12.4467,545200.0],["2011-07-27",12.5468,12.5468,12.2341,12.2635,902400.0],["2011-07-28",12.2586,12.3856,12.1315,12.2635,509800.0],["2011-07-29",12.1511,12.2879,12.0631,12.2586,668200.0],["2011-08-01",12.3709,12.41,12.1608,12.2635,826000.0],["2011-08-02",12.2244,12.2488,12.0143,12.068,1320500.0],["2011-08-03",12.0582,12.1218,11.8824,12.0143,1640800.0],["2011-08-04",11.8775,11.9947,11.6869,11.814,2538100.0],["2011-08-05",11.9312,11.9312,11.4964,11.726,2100600.0],["2011-08-08",11.4768,11.6869,11.213,11.2228,2449500.0],["2011-08-09",11.3303,11.7993,11.086,11.7651,2206400.0],["2011-08-10",11.5501,11.7944,11.1397,11.1983,2372500.0],["2011-08-11",11.2814,11.9263,11.1886,11.7114,1573000.0],["2011-08-12",11.8091,11.897,11.5794,11.6967,672300.0],["2011-08-15",11.8579,12.1413,11.7944,12.1169,1088400.0],["2011-08-16",11.9801,12.1218,11.8775,12.024,689200.0],["2011-08-17",12.068,12.1511,12.0192,12.112,657500.0],["2011-08-18",11.8677,12.0094,11.7651,11.8726,1491300.0],["2011-08-19",11.7553,12.0289,11.682,11.8188,1046400.0],["2011-08-22",11.941,12.0143,11.7846,11.9556,761500.0],["2011-08-23",12.0582,12.2244,11.9068,12.2195,834500.0],["2011-08-24",12.1902,12.4882,12.112,12.4491,1143200.0],["2011-08-25",12.4882,12.5566,12.2488,12.4149,1342700.0],["2011-08-26",12.41,12.6055,12.1755,12.5908,1161400.0],["2011-08-29",12.7032,13.0061,12.6055,12.9963,1307100.0],["2011-08-30",12.9035,13.1429,12.752,13.0745,1197200.0],["2011-08-31",13.1136,13.3481,13.0403,13.3188,1819300.0],["2011-09-01",13.3383,13.4898,13.1136,13.1673,3919700.0],["2011-09-02",12.9719,13.2553,12.923,12.9768,1378000.0],["2011-09-06",12.6641,13.1234,12.6641,12.9963,1386000.0],["2011-09-07",12.6641,12.9963,12.6494,12.9914,12330500.0],["2011-09-08",12.9035,13.2113,12.8351,13.1087,6017000.0],["2011-09-09",13.0305,13.0843,12.7081,12.8253,1805600.0],["2011-09-12",12.669,12.967,12.669,12.9621,960900.0],["2011-09-13",12.967,13.0647,12.8351,12.9182,1800200.0],["2011-09-14",12.9524,12.9621,12.7569,12.8449,1477100.0],["2011-09-15",12.9475,12.9719,12.8204,12.8986,1316500.0],["2011-09-16",12.9475,13.094,12.7911,13.0843,1591300.0],["2011-09-19",12.9035,13.1624,12.8791,13.0256,1068200.0],["2011-09-20",13.0256,13.1918,12.9621,13.0452,1162500.0],["2011-09-21",13.0989,13.2064,12.7765,12.7862,2130500.0],["2011-09-22",12.6543,12.7618,12.5517,12.6885,2059400.0],["2011-09-23",12.6299,12.8155,12.5957,12.7862,1002700.0],["2011-09-26",12.8742,13.0843,12.7667,13.0598,1302600.0],["2011-09-27",13.1869,13.2406,13.0256,13.1038,1407800.0],["2011-09-28",13.1087,13.2406,12.8986,12.9133,1101800.0],["2011-09-29",13.1869,13.2015,12.9866,13.2015,833800.0],["2011-09-30",13.0794,13.3383,13.055,13.1282,2533900.0],["2011-10-03",13.0794,13.2992,12.6787,12.6787,1816800.0],["2011-10-04",12.625,13.1283,12.4491,13.1087,1500000.0],["2011-10-05",13.0989,13.1038,12.4393,12.8302,1512700.0],["2011-10-06",12.7716,13.0305,12.6201,13.0061,1255400.0],["2011-10-07",13.0159,13.0892,12.5273,12.5322,1442900.0],["2011-10-10",12.6787,13.0305,12.6592,13.0159,1149000.0],["2011-10-11",12.9426,12.9963,12.6787,12.7862,1623100.0],["2011-10-12",12.8009,12.9279,12.6885,12.7325,1421000.0],["2011-10-13",12.669,12.713,12.4003,12.5077,1707600.0],["2011-10-14",12.5908,12.7081,12.498,12.6592,988400.0],["2011-10-17",12.5713,12.7032,12.5322,12.6103,1046800.0],["2011-10-18",12.6299,12.9084,12.5126,12.8204,1281100.0],["2011-10-19",12.7862,13.0403,12.752,12.9328,1194300.0],["2011-10-20",12.9914,13.055,12.7032,12.8449,1003900.0],["2011-10-21",13.055,13.055,12.8351,12.9963,1195900.0],["2011-10-24",13.055,13.2602,12.9426,13.1624,1316600.0],["2011-10-25",13.1331,13.1771,12.9572,12.9768,1211100.0],["2011-10-26",13.2211,13.2211,12.84,12.9719,1282400.0],["2011-10-27",13.1727,13.6139,13.0785,13.5197,1718500.0],["2011-10-28",13.5098,13.6139,13.4206,13.5346,966900.0],["2011-10-31",13.3859,13.6536,13.3264,13.5098,880300.0],["2011-11-01",13.3115,13.4206,13.0636,13.0934,1191200.0],["2011-11-02",13.2669,13.3958,13.133,13.3165,712800.0],["2011-11-03",13.3859,13.4801,13.0934,13.4305,912500.0],["2011-11-04",13.3611,13.3759,13.1529,13.3313,762900.0],["2011-11-07",13.252,13.5098,13.1677,13.3363,705800.0],["2011-11-08",13.3363,13.4553,13.1082,13.3611,1170000.0],["2011-11-09",13.1677,13.4255,12.9496,12.9893,1223800.0],["2011-11-10",13.0537,13.1132,12.8455,12.9149,894200.0],["2011-11-11",13.0091,13.1628,12.905,13.1529,800900.0],["2011-11-14",13.0686,13.0686,12.8603,12.905,880100.0],["2011-11-15",12.905,13.1876,12.8554,13.1281,901500.0],["2011-11-16",13.0487,13.2669,12.9694,13.0735,867000.0],["2011-11-17",13.0834,13.2173,12.9793,13.019,842800.0],["2011-11-18",13.0388,13.257,13.0041,13.2173,684600.0],["2011-11-21",13.0636,13.1628,12.905,12.9992,957900.0],["2011-11-22",13.0339,13.2272,12.9992,13.133,1661700.0],["2011-11-23",13.0636,13.0884,12.786,12.7959,879300.0],["2011-11-25",12.7761,13.024,12.7314,12.7562,400000.0],["2011-11-28",13.0388,13.1181,12.9248,13.1033,746600.0],["2011-11-29",13.138,13.1727,13.014,13.0983,1460800.0],["2011-11-30",12.7761,13.138,12.7067,13.1181,8263700.0],["2011-12-01",13.019,13.019,12.8901,12.9149,2134000.0],["2011-12-02",12.5579,12.8455,12.2555,12.5827,7798300.0],["2011-12-05",12.6075,12.6868,12.5579,12.6373,1970500.0],["2011-12-06",12.8455,12.9099,12.7166,12.8009,3126800.0],["2011-12-07",12.7909,12.9595,12.7661,12.7909,25007100.0],["2011-12-08",12.7414,12.8405,12.5728,12.5877,2149000.0],["2011-12-09",12.6075,12.7612,12.5579,12.7067,1111200.0],["2011-12-12",12.6025,12.6174,12.4142,12.4736,1889600.0],["2011-12-13",12.5381,12.5629,12.2505,12.2654,2080400.0],["2011-12-14",12.2307,12.3596,12.196,12.3299,1743600.0],["2011-12-15",12.3943,12.6125,12.315,12.5877,1433200.0],["2011-12-16",12.6372,12.8752,12.6273,12.8703,3735200.0],["2011-12-19",12.8653,12.9099,12.6819,12.7017,1470800.0],["2011-12-20",12.8256,12.9198,12.8157,12.8752,1125900.0],["2011-12-21",12.8653,12.9446,12.8108,12.9347,966100.0],["2011-12-22",12.9893,13.1082,12.9694,13.024,1129100.0],["2011-12-23",13.0537,13.1182,12.9397,13.0289,513600.0],["2011-12-27",12.9992,13.2818,12.9545,13.2024,709100.0],["2011-12-28",13.1628,13.2074,12.9992,13.0041,584400.0],["2011-12-29",13.0041,13.2074,13.0041,13.1677,482700.0],["2011-12-30",13.1727,13.3859,13.0785,13.0785,1239500.0],["2012-01-03",13.3214,13.3809,13.1776,13.2867,1914800.0],["2012-01-04",13.3809,13.3859,13.133,13.133,1405800.0],["2012-01-05",13.1479,13.3313,13.0884,13.3165,938100.0],["2012-01-06",13.3363,13.3809,13.1429,13.1479,899000.0],["2012-01-09",13.1826,13.2371,13.0884,13.1925,1300600.0],["2012-01-10",13.3512,13.599,13.257,13.2966,1448500.0],["2012-01-11",13.2421,13.2966,13.1429,13.2322,890700.0],["2012-01-12",13.2371,13.2818,13.0388,13.1876,2020000.0],["2012-01-13",13.0983,13.2074,13.0785,13.1578,1018900.0],["2012-01-17",13.2471,13.257,13.1132,13.1281,906800.0],["2012-01-18",13.0983,13.257,13.0983,13.2074,914700.0],["2012-01-19",13.3115,13.3809,13.133,13.2223,1290400.0],["2012-01-20",13.2123,13.3065,13.1429,13.2223,1327800.0],["2012-01-23",13.2669,13.3214,13.1132,13.3115,894800.0],["2012-01-24",13.2619,13.4156,13.2619,13.3958,622600.0],["2012-01-25",13.3462,13.49,13.2619,13.4801,1546000.0],["2012-01-26",13.5346,13.5991,13.4255,13.5941,922700.0],["2012-01-27",13.5916,13.7223,13.5262,13.667,780200.0],["2012-01-30",13.5765,13.7123,13.496,13.6821,1204500.0],["2012-01-31",13.7223,13.7776,13.5514,13.5815,1249800.0],["2012-02-01",13.6569,13.7223,13.5664,13.662,1314700.0],["2012-02-02",13.6268,13.6972,13.5413,13.6268,791900.0],["2012-02-03",13.7273,13.8028,13.667,13.7072,1155600.0],["2012-02-06",13.7374,13.8279,13.6569,13.6921,852600.0],["2012-02-07",13.7374,13.9184,13.7123,13.8279,1095000.0],["2012-02-08",13.838,13.9838,13.7927,13.8229,1160100.0],["2012-02-09",13.8782,13.8983,13.672,13.6921,790800.0],["2012-02-10",13.6217,13.6972,13.491,13.5413,775000.0],["2012-02-13",13.6268,13.6821,13.5413,13.5815,812400.0],["2012-02-14",13.5162,13.5765,13.3854,13.4407,1059600.0],["2012-02-15",13.4307,13.5111,13.2245,13.2698,1173600.0],["2012-02-16",13.3402,13.4508,13.2899,13.3351,1096400.0],["2012-02-17",13.3854,13.4357,13.2748,13.3904,778500.0],["2012-02-21",13.4458,13.5011,13.2748,13.3502,949300.0],["2012-02-22",13.3603,13.4608,13.2848,13.305,601200.0],["2012-02-23",13.3552,13.5162,13.31,13.5162,729100.0],["2012-02-24",13.4659,13.5564,13.3754,13.5011,611300.0],["2012-02-27",13.4659,13.6268,13.3251,13.486,799400.0],["2012-02-28",13.5212,13.5664,13.3904,13.491,1017700.0],["2012-02-29",13.5212,13.6268,13.3502,13.4005,952600.0],["2012-03-01",13.4156,13.491,13.3452,13.3854,682100.0],["2012-03-02",13.3955,13.5011,13.2346,13.2999,1008600.0],["2012-03-05",13.305,13.4458,13.2849,13.4357,530800.0],["2012-03-06",13.3552,13.4508,13.2245,13.2849,822700.0],["2012-03-07",13.3653,13.4407,13.2497,13.4357,714800.0],["2012-03-08",13.481,13.481,13.3251,13.3955,830800.0],["2012-03-09",13.3603,13.4055,13.2245,13.2849,1270500.0],["2012-03-12",13.2849,13.3502,13.2849,13.3301,728600.0],["2012-03-13",13.4156,13.6016,13.3854,13.6016,800400.0],["2012-03-14",13.5916,13.6318,13.3603,13.3804,831500.0],["2012-03-15",13.3955,13.4156,13.2547,13.3804,970300.0],["2012-03-16",13.3955,13.4357,13.2999,13.4106,1333100.0],["2012-03-19",13.4206,13.5815,13.3452,13.4659,1027200.0],["2012-03-20",13.4256,13.486,13.3603,13.4508,654800.0],["2012-03-21",13.4759,13.5312,13.3653,13.481,712000.0],["2012-03-22",13.4307,13.5011,13.3251,13.4558,896700.0],["2012-03-23",13.486,13.6016,13.4106,13.5212,784400.0],["2012-03-26",13.6067,13.7877,13.5916,13.7424,912400.0],["2012-03-27",13.7726,13.7827,13.6067,13.6117,798400.0],["2012-03-28",13.6419,13.7173,13.5765,13.7022,554000.0],["2012-03-29",13.6419,13.7424,13.5614,13.7223,547100.0],["2012-03-30",13.7927,13.8178,13.672,13.672,729000.0],["2012-04-02",13.6921,13.8178,13.6368,13.7776,739700.0],["2012-04-03",13.7525,13.8279,13.7173,13.7776,782600.0],["2012-04-04",13.6771,13.7173,13.5866,13.6167,614200.0],["2012-04-05",13.5765,13.6569,13.5011,13.5413,433900.0],["2012-04-09",13.3754,13.5765,13.3603,13.5162,815600.0],["2012-04-10",13.5312,13.6016,13.3301,13.3301,1121100.0],["2012-04-11",13.3904,13.4508,13.3301,13.4357,847700.0],["2012-04-12",13.4307,13.491,13.3402,13.4709,601900.0],["2012-04-13",13.4357,13.5162,13.3452,13.3502,590900.0],["2012-04-16",13.4256,13.5463,13.3502,13.491,633700.0],["2012-04-17",13.5664,13.6771,13.4508,13.6167,655700.0],["2012-04-18",13.5916,13.7424,13.5312,13.667,802900.0],["2012-04-19",13.6318,13.7072,13.5162,13.5463,606500.0],["2012-04-20",13.6771,13.7625,13.5866,13.7173,653400.0],["2012-04-23",13.5916,13.7575,13.5815,13.7022,846300.0],["2012-04-24",13.7374,13.8732,13.7072,13.8179,898700.0],["2012-04-25",13.9486,13.9637,13.8681,13.8883,1040100.0],["2012-04-26",13.9826,14.0336,13.7837,13.952,699600.0],["2012-04-27",14.003,14.0489,13.8755,13.9622,741500.0],["2012-04-30",13.9724,14.003,13.8602,13.9622,575600.0],["2012-05-01",13.9928,14.1254,13.9163,13.9214,866300.0],["2012-05-02",13.8398,13.9724,13.7837,13.9469,558500.0],["2012-05-03",13.9826,14.0846,13.8959,13.901,666600.0],["2012-05-04",13.9061,13.952,13.7021,13.7378,635700.0],["2012-05-07",13.7429,13.799,13.6766,13.7531,536700.0],["2012-05-08",13.8806,14.0642,13.8296,14.0234,1541700.0],["2012-05-09",13.9571,14.1305,13.9367,14.054,1196600.0],["2012-05-10",14.1101,14.2427,13.9571,14.156,1200100.0],["2012-05-11",14.1152,14.2019,14.0081,14.0591,2345500.0],["2012-05-14",13.9418,13.9877,13.7684,13.7786,1144900.0],["2012-05-15",13.8347,13.8806,13.7327,13.7684,744800.0],["2012-05-16",13.85,13.85,13.6307,13.6511,613700.0],["2012-05-17",13.6307,13.697,13.3656,13.4268,1138600.0],["2012-05-18",13.4115,13.5083,13.2789,13.3095,894200.0],["2012-05-21",13.2993,13.5593,13.284,13.5134,818500.0],["2012-05-22",13.5593,13.6154,13.4726,13.5287,689800.0],["2012-05-23",13.4829,13.5593,13.3911,13.5491,719000.0],["2012-05-24",13.5899,13.6307,13.4573,13.6307,434200.0],["2012-05-25",13.6664,13.6868,13.5593,13.6154,494600.0],["2012-05-29",13.6715,13.7684,13.6052,13.7429,490500.0],["2012-05-30",13.6715,13.7072,13.4472,13.5033,840000.0],["2012-05-31",13.5287,13.6511,13.3758,13.5083,2479100.0],["2012-06-01",13.4013,13.4879,13.3656,13.3758,996200.0],["2012-06-04",13.4471,13.493,13.335,13.386,571100.0],["2012-06-05",13.335,13.6154,13.2942,13.5848,544600.0],["2012-06-06",13.7072,13.8551,13.6205,13.8551,698400.0],["2012-06-07",13.9214,13.9418,13.697,13.697,713800.0],["2012-06-08",13.6919,13.85,13.6919,13.8041,664700.0],["2012-06-11",13.8653,13.9163,13.4981,13.5236,980700.0],["2012-06-12",13.5797,13.7072,13.5338,13.7072,791500.0],["2012-06-13",13.7123,13.8959,13.6664,13.7888,1507700.0],["2012-06-14",13.8296,13.9622,13.7684,13.9163,736400.0],["2012-06-15",13.9214,14.0132,13.8806,13.8908,1191600.0],["2012-06-18",13.8857,14.0234,13.8398,13.9163,855100.0],["2012-06-19",13.9469,13.9979,13.8653,13.9112,887300.0],["2012-06-20",13.9265,13.9622,13.8398,13.952,1979700.0],["2012-06-21",13.9775,13.9775,13.7684,13.8041,1350900.0],["2012-06-22",13.8806,13.8908,13.6919,13.7429,10997300.0],["2012-06-25",13.6511,13.8653,13.6511,13.8551,1189900.0],["2012-06-26",13.8653,14.0948,13.8551,13.9928,894100.0],["2012-06-27",13.9724,14.054,13.952,13.9979,670800.0],["2012-06-28",13.952,14.3141,13.952,14.3141,1133500.0],["2012-06-29",14.4466,14.4466,14.3039,14.4262,1345800.0],["2012-07-02",14.4619,14.6761,14.4313,14.6659,1108000.0],["2012-07-03",14.671,14.722,14.5741,14.5996,560100.0],["2012-07-05",14.5741,14.671,14.4721,14.4823,691500.0],["2012-07-06",14.4058,14.5282,14.4058,14.467,741600.0],["2012-07-09",14.4823,14.5843,14.3854,14.4976,1188500.0],["2012-07-10",14.5231,14.6506,14.518,14.5588,1137800.0],["2012-07-11",14.5588,14.6608,14.5282,14.6302,1286800.0],["2012-07-12",14.5435,14.8444,14.5435,14.7628,1136000.0],["2012-07-13",14.7832,14.9974,14.7781,14.9413,1097100.0],["2012-07-16",15.0178,15.1198,14.9515,15.028,1337900.0],["2012-07-17",15.1708,15.4104,15.0586,15.3237,2247700.0],["2012-07-18",15.3237,15.3237,14.977,15.0841,1553900.0],["2012-07-19",15.0994,15.1045,14.9005,14.9923,928800.0],["2012-07-20",14.9362,15.079,14.8648,15.0433,7289900.0],["2012-07-23",14.8444,15.0331,14.8036,15.0076,807200.0],["2012-07-24",14.9974,15.0688,14.926,15.0127,998700.0],["2012-07-25",15.0331,15.1198,14.926,15.1198,776000.0],["2012-07-26",15.2319,15.2319,14.8495,14.9362,1945200.0],["2012-07-27",15.0628,15.1972,14.9905,15.099,759900.0],["2012-07-30",15.1093,15.2489,15.0628,15.1714,787600.0],["2012-07-31",15.2076,15.2541,15.1145,15.2489,828300.0],["2012-08-01",15.3006,15.373,15.2437,15.3161,888100.0],["2012-08-02",15.2231,15.404,15.0938,15.3213,671800.0],["2012-08-03",15.404,15.4298,15.2489,15.3678,587500.0],["2012-08-06",15.4143,15.4815,15.3626,15.3781,621900.0],["2012-08-07",15.4195,15.435,15.2076,15.2334,744400.0],["2012-08-08",15.2076,15.3109,15.1714,15.2851,888600.0],["2012-08-09",15.2696,15.3885,15.2179,15.3471,1020700.0],["2012-08-10",15.3471,15.4557,15.3006,15.4092,868300.0],["2012-08-13",15.3833,15.4815,15.3678,15.404,710100.0],["2012-08-14",15.4557,15.4815,15.342,15.435,656900.0],["2012-08-15",15.4557,15.5797,15.3678,15.5746,749200.0],["2012-08-16",15.6211,15.7245,15.5384,15.7193,654800.0],["2012-08-17",15.6883,15.8847,15.6883,15.8382,1682200.0],["2012-08-20",15.7865,15.9312,15.7038,15.9002,1125800.0],["2012-08-21",15.9984,16.0191,15.7658,15.8279,785600.0],["2012-08-22",15.7968,15.802,15.6263,15.802,1050400.0],["2012-08-23",15.8227,15.864,15.7348,15.7865,522000.0],["2012-08-24",15.7555,15.9106,15.709,15.8744,505500.0],["2012-08-27",15.9157,16.0088,15.8744,15.9467,506500.0],["2012-08-28",15.9467,16.0088,15.8744,15.9984,738500.0],["2012-08-29",16.0139,16.1122,15.9881,16.0294,650200.0],["2012-08-30",16.0191,16.076,15.9623,16.0398,403000.0],["2012-08-31",16.0708,16.0966,15.9106,16.0553,746500.0],["2012-09-04",16.0656,16.231,15.9984,16.1949,680600.0],["2012-09-05",16.2259,16.2569,16.045,16.1742,1137100.0],["2012-09-06",16.1225,16.3758,16.1121,16.1638,1409100.0],["2012-09-07",16.1483,16.2362,16.0708,16.0863,855300.0],["2012-09-10",16.076,16.1483,16.0139,16.0243,841100.0],["2012-09-11",16.0501,16.1535,15.9467,16.107,839100.0],["2012-09-12",16.1587,16.1638,15.9933,16.1225,547100.0],["2012-09-13",16.412,16.4481,16.2362,16.3189,874600.0],["2012-09-14",16.2982,16.4326,16.2,16.4016,608700.0],["2012-09-17",16.1742,16.4068,16.1535,16.1587,834700.0],["2012-09-18",16.1535,16.2259,16.0398,16.0398,756300.0],["2012-09-19",16.076,16.2207,16.0295,16.0398,743800.0],["2012-09-20",16.045,16.076,15.8072,15.8382,995500.0],["2012-09-21",15.9157,15.9364,15.833,15.9312,1446600.0],["2012-09-24",15.9261,16.0501,15.9106,15.9364,758800.0],["2012-09-25",15.9622,16.0811,15.7658,15.7813,859600.0],["2012-09-26",15.7917,15.9726,15.7555,15.7917,784600.0],["2012-09-27",15.8795,15.9209,15.6986,15.7141,866800.0],["2012-09-28",15.6883,15.9261,15.6366,15.7658,848000.0],["2012-10-01",15.7452,15.8123,15.497,15.7296,1133000.0],["2012-10-02",15.7865,15.833,15.6573,15.7141,835100.0],["2012-10-03",15.7607,15.9261,15.7348,15.8072,694600.0],["2012-10-04",15.8744,16.0088,15.7245,15.9933,1015300.0],["2012-10-05",16.0139,16.0605,15.9002,16.0605,864200.0],["2012-10-08",16.0088,16.0553,15.8899,16.0243,789900.0],["2012-10-09",16.0346,16.1328,15.9778,16.0656,915600.0],["2012-10-10",16.0863,16.1225,15.9364,16.1122,899900.0],["2012-10-11",16.1535,16.1845,16.0501,16.0811,1033200.0],["2012-10-12",16.076,16.138,16.0088,16.076,930000.0],["2012-10-15",16.0863,16.2466,15.9622,16.2466,1283600.0],["2012-10-16",16.2672,16.443,16.2155,16.4378,1415700.0],["2012-10-17",16.4275,16.4378,16.2517,16.4378,1317700.0],["2012-10-18",16.443,16.7066,16.4223,16.6704,1149400.0],["2012-10-19",16.6859,16.7273,16.505,16.5877,2129200.0],["2012-10-22",16.6187,16.6342,16.4275,16.5877,1080300.0],["2012-10-23",16.5102,16.5877,16.3603,16.5877,884900.0],["2012-10-24",16.6859,16.6859,16.4947,16.5929,771600.0],["2012-10-25",16.6808,16.7428,16.4275,16.5929,1099700.0],["2012-10-26",16.6032,16.6032,16.2466,16.3034,1442100.0],["2012-10-31",16.573,16.6358,16.327,16.5835,1564900.0],["2012-11-01",16.5992,16.7667,16.4997,16.7196,1390800.0],["2012-11-02",16.8295,16.8557,16.5939,16.6934,1399300.0],["2012-11-05",16.7248,16.7248,16.2956,16.6306,1485600.0],["2012-11-06",16.8086,16.8086,16.395,16.484,1184300.0],["2012-11-07",16.4317,16.4788,16.2851,16.3165,979200.0],["2012-11-08",16.3584,16.4421,16.2327,16.2432,1081700.0],["2012-11-09",16.2223,16.2851,16.1071,16.1228,957300.0],["2012-11-12",16.1647,16.1856,16.0443,16.128,542200.0],["2012-11-13",16.1228,16.2327,16.0443,16.149,803100.0],["2012-11-14",16.1595,16.2327,15.8558,15.9082,1007200.0],["2012-11-15",15.9134,16.0286,15.7355,15.903,1947500.0],["2012-11-16",15.9501,16.0862,15.8559,16.0548,925800.0],["2012-11-19",16.1752,16.3217,16.0652,16.0966,1167300.0],["2012-11-20",16.1281,16.1752,15.9763,16.1333,891000.0],["2012-11-21",16.2013,16.2694,16.0338,16.2013,602700.0],["2012-11-23",16.2799,16.3846,16.1228,16.2851,424600.0],["2012-11-26",16.2694,16.4212,16.1542,16.2799,948200.0],["2012-11-27",16.2432,16.2851,15.9972,16.0966,1109100.0],["2012-11-28",16.06,16.1281,15.9396,16.1071,1022000.0],["2012-11-29",16.1438,16.1961,15.9763,16.1804,845000.0],["2012-11-30",16.149,16.2903,15.9239,16.0809,1591000.0],["2012-12-03",16.1804,16.2485,16.0286,16.1176,1329800.0],["2012-12-04",16.0966,16.1438,16.0181,16.0495,685700.0],["2012-12-05",16.0757,16.0966,15.9344,16.0757,585600.0],["2012-12-06",16.0757,16.2223,16.0652,16.1595,706600.0],["2012-12-07",16.1647,16.2537,16.1647,16.2066,521600.0],["2012-12-10",16.2118,16.3427,16.1438,16.1856,964200.0],["2012-12-11",16.2327,16.2642,16.1176,16.1752,728100.0],["2012-12-12",16.2223,16.2485,16.1333,16.2118,750600.0],["2012-12-13",16.217,16.2694,16.0129,16.0443,805500.0],["2012-12-14",16.1699,16.1699,15.971,16.0286,546400.0],["2012-12-17",16.1019,16.1176,15.9919,16.0443,832500.0],["2012-12-18",16.0548,16.1176,16.0181,16.1071,1030100.0],["2012-12-19",16.1438,16.3322,16.0862,16.2118,967600.0],["2012-12-20",16.217,16.3322,16.217,16.3322,1051400.0],["2012-12-21",16.217,16.5102,16.2013,16.2956,1611700.0],["2012-12-24",16.2851,16.3793,16.2223,16.3636,227500.0],["2012-12-26",16.3741,16.4369,16.2851,16.4003,485500.0],["2012-12-27",16.4055,16.4683,16.2537,16.4317,595200.0],["2012-12-28",16.3584,16.484,16.327,16.3427,417800.0],["2012-12-31",16.3427,16.5049,16.2903,16.3322,829900.0],["2013-01-02",16.5259,16.6149,16.4526,16.5259,725900.0],["2013-01-03",16.5887,16.6829,16.5259,16.5992,1053900.0],["2013-01-04",16.662,16.7248,16.5416,16.7248,768400.0],["2013-01-07",16.7405,16.929,16.7248,16.8557,1042300.0],["2013-01-08",16.8661,16.8923,16.7824,16.7981,498000.0],["2013-01-09",16.8452,16.8923,16.8033,16.8557,477800.0],["2013-01-10",16.8818,16.929,16.7353,16.7614,600400.0],["2013-01-11",16.84,16.8661,16.751,16.8295,960100.0],["2013-01-14",16.8295,17.0022,16.8295,16.9813,695900.0],["2013-01-15",16.9499,17.0703,16.908,17.0651,659400.0],["2013-01-16",16.9499,16.997,16.8347,16.8975,652000.0],["2013-01-17",16.9185,17.0022,16.8923,16.9028,606900.0],["2013-01-18",16.9394,17.0075,16.8661,16.9447,1283100.0],["2013-01-22",16.9656,17.1436,16.9656,17.0127,862900.0],["2013-01-23",17.0389,17.1017,16.9604,16.9761,1088900.0],["2013-01-24",17.0127,17.0598,16.8609,16.8975,797100.0],["2013-01-25",16.9708,17.0127,16.751,16.8138,1102300.0],["2013-01-28",16.8976,16.9237,16.7772,16.8295,933000.0],["2013-01-29",16.8958,17.007,16.8958,16.9328,846800.0],["2013-01-30",16.9275,16.9593,16.7739,16.8957,875700.0],["2013-01-31",16.901,16.9911,16.8056,16.9699,859200.0],["2013-02-01",16.9858,17.0547,16.8851,16.9593,734400.0],["2013-02-04",16.9487,17.0494,16.9063,17.0176,629700.0],["2013-02-05",17.0441,17.1289,16.9858,17.1183,780500.0],["2013-02-06",17.0441,17.1766,17.0176,17.1501,811700.0],["2013-02-07",17.166,17.378,17.1077,17.3038,967200.0],["2013-02-08",17.3568,17.4363,17.2561,17.3833,972000.0],["2013-02-11",17.3833,17.5052,17.3303,17.4999,717700.0],["2013-02-12",17.4999,17.6748,17.4628,17.6536,890500.0],["2013-02-13",17.6695,17.7013,17.5953,17.6642,3658400.0],["2013-02-14",17.643,17.7649,17.6271,17.7543,823000.0],["2013-02-15",17.7861,17.8762,17.7331,17.8444,1295800.0],["2013-02-19",17.8868,18.1306,17.855,18.1306,983900.0],["2013-02-20",18.067,18.1942,18.067,18.0935,1131200.0],["2013-02-21",18.0776,18.1041,17.8285,17.8762,1290500.0],["2013-02-22",17.9133,17.9875,17.8656,17.961,997500.0],["2013-02-25",18.067,18.067,17.8285,17.8285,847500.0],["2013-02-26",17.8497,18.1571,17.8179,18.1412,1387400.0],["2013-02-27",18.0776,18.3426,18.0776,18.3055,754100.0],["2013-02-28",18.3638,18.4009,18.2578,18.2578,926300.0],["2013-03-01",18.2207,18.3797,18.0617,18.3161,1412800.0],["2013-03-04",18.3055,18.5864,18.2525,18.5016,837700.0],["2013-03-05",18.544,18.8567,18.332,18.8514,1360100.0],["2013-03-06",18.8885,18.8938,18.7242,18.8567,2092100.0],["2013-03-07",18.8832,18.9309,18.703,18.7613,758800.0],["2013-03-08",18.8249,18.8938,18.6818,18.8567,1013400.0],["2013-03-11",18.8302,18.8673,18.4857,18.5652,1361100.0],["2013-03-12",18.5599,18.6023,18.438,18.5175,830300.0],["2013-03-13",18.5652,18.6023,18.4168,18.5175,655700.0],["2013-03-14",18.5652,18.6659,18.4857,18.5228,1133500.0],["2013-03-15",18.544,18.5652,18.3691,18.5493,1883600.0],["2013-03-18",18.4963,18.6288,18.4009,18.4804,1015800.0],["2013-03-19",18.5546,18.5652,18.226,18.4645,1391100.0],["2013-03-20",18.5228,18.5546,18.3903,18.4857,998200.0],["2013-03-21",18.4592,18.6129,18.4592,18.4963,554400.0],["2013-03-22",18.5811,18.7348,18.5493,18.7348,470300.0],["2013-03-25",18.7348,18.8991,18.7136,18.756,831700.0],["2013-03-26",18.7772,19.0422,18.7666,19.0369,814900.0],["2013-03-27",18.8991,18.9892,18.8355,18.9415,954100.0],["2013-03-28",18.9521,19.1747,18.9044,19.1694,1303300.0],["2013-04-01",19.1482,19.3867,19.0528,19.3867,828300.0],["2013-04-02",19.4555,19.5403,19.286,19.339,926600.0],["2013-04-03",19.3761,19.392,19.2648,19.3655,830700.0],["2013-04-04",19.4132,19.5033,19.339,19.4874,739700.0],["2013-04-05",19.3284,19.535,19.3019,19.535,600300.0],["2013-04-08",19.5615,19.7788,19.482,19.7099,607000.0],["2013-04-09",19.694,19.7046,19.4661,19.6198,1062900.0],["2013-04-10",19.6781,19.853,19.6251,19.6622,1614300.0],["2013-04-11",19.7523,19.906,19.6516,19.6622,1025300.0],["2013-04-12",19.6622,19.6728,19.5085,19.6092,873200.0],["2013-04-15",19.5986,19.6781,19.2701,19.2966,910100.0],["2013-04-16",19.392,19.5933,19.3125,19.5774,1209100.0],["2013-04-17",19.4714,19.5774,19.3283,19.5032,654000.0],["2013-04-18",19.5085,19.8,19.4502,19.8,1032700.0],["2013-04-19",19.8212,20.2876,19.7417,20.277,1294000.0],["2013-04-22",20.224,20.3883,20.0332,20.3883,1093600.0],["2013-04-23",20.4572,20.6268,20.4042,20.5579,1036400.0],["2013-04-24",20.4201,20.648,20.2187,20.648,1064200.0],["2013-04-25",20.7063,20.9183,20.4413,20.8229,1510000.0],["2013-04-26",20.8363,21.0932,20.8363,20.9755,2038500.0],["2013-04-29",21.0772,21.104,20.938,21.0665,671200.0],["2013-04-30",21.0933,21.2432,21.0237,21.2432,1696800.0],["2013-05-01",21.2432,21.3877,21.0451,21.104,2300000.0],["2013-05-02",21.1736,21.65,21.1575,21.5644,981600.0],["2013-05-03",21.6447,21.6982,21.5055,21.6393,560200.0],["2013-05-06",21.5108,21.7839,21.4734,21.6875,641700.0],["2013-05-07",21.7196,21.9177,21.6607,21.8642,1067600.0],["2013-05-08",21.8909,21.9659,21.7892,21.9177,1500400.0],["2013-05-09",21.9124,21.998,21.8053,21.8213,1083500.0],["2013-05-10",21.9016,22.1051,21.832,21.907,1303600.0],["2013-05-13",21.9445,22.0623,21.9445,22.0515,996600.0],["2013-05-14",22.0623,22.2978,22.0623,22.2015,1075100.0],["2013-05-15",22.2443,22.3085,22.1212,22.2871,1322500.0],["2013-05-16",22.3192,22.4477,22.2336,22.3299,920000.0],["2013-05-17",22.3835,22.4691,22.2336,22.4263,609600.0],["2013-05-20",22.3567,22.437,22.2122,22.271,560400.0],["2013-05-21",22.3139,22.4156,22.2336,22.4102,833300.0],["2013-05-22",22.3781,22.4745,21.5215,21.6714,1190200.0],["2013-05-23",21.5323,21.5323,20.756,21.2271,1894100.0],["2013-05-24",21.1361,21.1468,20.6596,20.7988,1048600.0],["2013-05-28",20.9326,21.0076,20.0011,20.1189,1821300.0],["2013-05-29",19.8137,19.8352,19.1124,19.5728,2361700.0],["2013-05-30",19.6049,19.7227,19.2034,19.3105,910200.0],["2013-05-31",19.2623,19.5032,19.1231,19.2034,1452700.0],["2013-06-03",19.182,19.364,18.8233,18.8822,1238600.0],["2013-06-04",18.9143,18.9465,18.5128,18.5128,1162000.0],["2013-06-05",18.5021,18.9197,18.4272,18.7537,1507600.0],["2013-06-06",18.7002,19.4658,18.6092,19.4658,1492600.0],["2013-06-07",19.5514,19.5568,18.9625,19.1124,1407500.0],["2013-06-10",19.1606,19.273,18.9572,19.1767,1304000.0],["2013-06-11",18.9839,19.1606,18.8822,19.0268,1297600.0],["2013-06-12",19.1392,19.1392,18.6627,18.727,711000.0],["2013-06-13",18.7484,18.9518,18.6788,18.8929,1635200.0],["2013-06-14",18.9464,19.3426,18.9357,19.1981,2037800.0],["2013-06-17",19.2677,19.4604,19.2034,19.3051,1424500.0],["2013-06-18",19.2784,19.9101,19.2784,19.8512,1325000.0],["2013-06-19",19.8887,19.8887,19.0963,19.1178,1268700.0],["2013-06-20",18.9143,18.9732,17.5652,17.7526,2208900.0],["2013-06-21",17.8757,17.8971,16.987,17.2333,3212800.0],["2013-06-24",17.2386,17.5384,16.7622,17.2386,1812500.0],["2013-06-25",17.3832,17.6776,17.1744,17.6241,1089700.0],["2013-06-26",17.7472,17.9614,17.6402,17.9614,1341700.0],["2013-06-27",18.2719,18.6306,18.2451,18.5985,1644600.0],["2013-06-28",18.5396,18.5556,18.2237,18.4164,1607900.0],["2013-07-01",18.4914,18.6627,18.2291,18.3361,1299700.0],["2013-07-02",18.3576,18.7912,18.3147,18.7537,2037200.0],["2013-07-03",18.7377,18.8394,18.5182,18.7323,1067900.0],["2013-07-05",18.7751,18.834,18.0096,18.6306,1340000.0],["2013-07-08",18.6252,18.8929,18.5985,18.7216,1444000.0],["2013-07-09",18.8073,19.0428,18.7591,19.016,1668300.0],["2013-07-10",19.0214,19.0749,18.6199,19.0589,1643600.0],["2013-07-11",19.2944,19.7495,19.2034,19.7227,1820900.0],["2013-07-12",19.6852,19.7334,19.4443,19.546,1580900.0],["2013-07-15",19.6371,20.0172,19.621,20.0011,1771800.0],["2013-07-16",19.9904,20.1135,19.6531,19.8137,1512600.0],["2013-07-17",19.8191,20.0332,19.7977,19.9262,1316600.0],["2013-07-18",20.0011,20.2046,19.9262,20.0386,1509600.0],["2013-07-19",20.06,20.0921,19.8137,19.8298,6229400.0],["2013-07-22",19.8084,20.0707,19.7656,19.9208,1075400.0],["2013-07-23",20.0225,20.0439,19.712,19.7388,1291500.0],["2013-07-24",19.7923,19.803,19.1338,19.2034,1697800.0],["2013-07-25",19.2195,19.4283,19.1017,19.3212,1634600.0],["2013-07-26",19.3212,19.7441,19.2088,19.7174,1002400.0],["2013-07-29",19.6335,19.7526,19.4386,19.4494,859600.0],["2013-07-30",19.6443,19.8229,19.2708,19.2924,1208200.0],["2013-07-31",19.3845,19.4765,18.6537,18.9406,1395200.0],["2013-08-01",18.8323,19.2004,18.4263,18.4534,1876700.0],["2013-08-02",18.4642,18.8973,18.4534,18.7186,882300.0],["2013-08-05",18.632,18.7186,18.2802,18.3397,1025600.0],["2013-08-06",18.291,18.4101,18.1773,18.2694,741700.0],["2013-08-07",18.2206,18.3073,18.1016,18.1719,777000.0],["2013-08-08",18.2152,18.3073,18.1232,18.264,1041500.0],["2013-08-09",18.2044,18.6429,18.2044,18.5346,802400.0],["2013-08-12",18.4913,18.5454,18.2802,18.3018,755600.0],["2013-08-13",18.2748,18.2748,17.885,18.0312,817600.0],["2013-08-14",18.0528,18.1449,17.9716,18.0204,849200.0],["2013-08-15",17.885,17.9121,17.5223,17.728,1468000.0],["2013-08-16",17.6793,17.7118,17.0514,17.0785,1103200.0],["2013-08-19",17.0731,17.1001,16.6779,16.7591,1107200.0],["2013-08-20",16.8132,17.1218,16.7699,16.9594,2986400.0],["2013-08-21",17.1055,17.1055,16.6508,16.8782,2388300.0],["2013-08-22",16.954,16.954,16.6183,16.8836,1511600.0],["2013-08-23",17.046,17.2733,16.8349,17.2679,1757800.0],["2013-08-26",17.3166,17.4303,17.1001,17.2409,1745100.0],["2013-08-27",17.0893,17.2679,17.0676,17.1867,1265000.0],["2013-08-28",17.2084,17.2084,16.8998,16.9215,1488300.0],["2013-08-29",16.8619,16.9107,16.7158,16.8403,943500.0],["2013-08-30",16.8674,16.9973,16.548,16.5805,1159800.0],["2013-09-03",16.8457,16.8457,16.2719,16.4776,1406700.0],["2013-09-04",16.4884,16.7212,16.3748,16.6617,894000.0],["2013-09-05",16.6292,16.6833,16.4451,16.4938,691300.0],["2013-09-06",16.7537,16.9918,16.6995,16.8728,776300.0],["2013-09-09",16.9594,17.0406,16.7374,16.9107,1049700.0],["2013-09-10",16.9431,16.981,16.6617,16.7645,1433900.0],["2013-09-11",16.8132,16.8403,16.548,16.6508,1276400.0],["2013-09-12",16.6887,16.7212,16.4668,16.5642,837300.0],["2013-09-13",16.5859,16.7807,16.5426,16.6292,1379400.0],["2013-09-16",16.9431,17.3654,16.6887,16.797,1629500.0],["2013-09-17",16.797,17.0027,16.6238,16.6833,1224800.0],["2013-09-18",16.7104,17.3166,16.5696,17.2625,1982800.0],["2013-09-19",17.3221,17.4628,16.9486,16.9702,1838400.0],["2013-09-20",17.0785,17.0785,16.6725,16.8403,1868100.0],["2013-09-23",16.8024,16.9756,16.5913,16.6725,1042900.0],["2013-09-24",16.6725,16.9052,16.5101,16.8241,1168600.0],["2013-09-25",16.9107,17.1001,16.7429,17.0947,1182600.0],["2013-09-26",17.1326,17.4249,17.1164,17.4195,1705100.0],["2013-09-27",17.4087,17.479,17.2192,17.2679,2505500.0],["2013-09-30",17.1109,17.2842,17.0622,17.2246,1584600.0],["2013-10-01",17.2138,17.9013,17.203,17.8796,2855600.0],["2013-10-02",17.7659,17.8634,17.5819,17.6144,2068300.0],["2013-10-03",17.5223,17.6739,17.3275,17.5061,2182200.0],["2013-10-04",17.5548,17.5873,17.2246,17.387,1573800.0],["2013-10-07",17.2571,17.5061,17.23,17.3058,1338700.0],["2013-10-08",17.2842,17.3437,16.9107,16.9107,1890900.0],["2013-10-09",16.9756,17.1867,16.9052,16.9107,1205700.0],["2013-10-10",17.0731,17.3978,16.9973,17.387,978600.0],["2013-10-11",17.6414,17.8417,17.4087,17.8255,1318800.0],["2013-10-14",17.7713,17.885,17.5765,17.8092,1260800.0],["2013-10-15",17.7226,17.8525,17.5007,17.5657,1456000.0],["2013-10-16",17.6144,17.885,17.5765,17.858,955800.0],["2013-10-17",17.8363,18.3235,17.8255,18.264,1612200.0],["2013-10-18",18.3181,18.3235,18.0041,18.1503,3319300.0],["2013-10-21",18.1503,18.1665,17.7551,17.8309,981000.0],["2013-10-22",17.8634,18.0149,17.7226,17.8525,1472000.0],["2013-10-23",17.8417,18.2748,17.7443,18.2206,3456800.0],["2013-10-24",18.226,18.4642,18.107,18.4047,1285200.0],["2013-10-25",18.4859,19.2221,18.4317,19.0543,1885900.0],["2013-10-28",19.0813,19.1192,18.9352,19.0543,2627100.0],["2013-10-29",19.2268,19.2268,18.931,19.046,1833900.0],["2013-10-30",19.0789,19.1501,18.9091,19.1172,1974600.0],["2013-10-31",19.1501,19.2322,18.838,18.838,2763600.0],["2013-11-01",18.7722,18.9639,18.6299,18.8544,1819000.0],["2013-11-04",18.8544,19.0515,18.6846,19.0241,1557800.0],["2013-11-05",18.8599,18.9803,18.4382,18.5258,1376200.0],["2013-11-06",18.5532,18.816,18.4984,18.5641,1096600.0],["2013-11-07",18.597,18.6627,18.367,18.4601,1336700.0],["2013-11-08",18.3451,18.4437,17.6387,17.7646,1956100.0],["2013-11-11",17.8139,18.0603,17.7427,18.022,1397000.0],["2013-11-12",17.9289,17.9782,17.6332,17.8577,2228500.0],["2013-11-13",17.8413,18.1041,17.792,17.9453,1529500.0],["2013-11-14",17.9946,18.4272,17.9946,18.3396,1161800.0],["2013-11-15",18.3725,18.5915,18.367,18.5751,1197200.0],["2013-11-18",18.5641,18.6025,18.2903,18.3122,738800.0],["2013-11-19",18.252,18.4382,18.1151,18.2192,1029100.0],["2013-11-20",18.2465,18.4218,17.9837,18.0275,1071300.0],["2013-11-21",18.0713,18.2082,17.907,18.1151,890900.0],["2013-11-22",18.0877,18.1315,17.8906,17.907,593100.0],["2013-11-25",17.9618,17.9618,17.6825,17.7208,659800.0],["2013-11-26",17.6989,17.7153,17.5073,17.5237,1110000.0],["2013-11-27",17.5401,17.6661,17.4689,17.6058,942300.0],["2013-11-29",17.6715,17.688,17.3649,17.3868,443400.0],["2013-12-02",17.3868,17.5292,17.217,17.3539,1009200.0],["2013-12-03",17.3046,17.3703,17.1677,17.2225,532300.0],["2013-12-04",17.0856,17.2992,16.9323,17.0527,1293800.0],["2013-12-05",16.9049,17.0144,16.7789,16.8994,1244500.0],["2013-12-06",17.0856,17.1896,16.9651,17.0801,889300.0],["2013-12-09",17.0801,17.2444,16.9104,17.2061,985100.0],["2013-12-10",17.2225,17.3265,17.0308,17.0527,688100.0],["2013-12-11",17.0308,17.0582,16.4887,16.538,1383300.0],["2013-12-12",16.5653,16.6475,16.4777,16.4777,1268900.0],["2013-12-13",16.5489,16.7625,16.4339,16.6913,970600.0],["2013-12-16",16.6749,16.8227,16.6749,16.7461,886400.0],["2013-12-17",16.7296,16.9213,16.6475,16.9049,855400.0],["2013-12-18",16.9761,17.1568,16.5818,17.1349,1031000.0],["2013-12-19",17.0144,17.0308,16.6256,16.6584,1515000.0],["2013-12-20",16.7296,16.7625,16.6475,16.6968,1128100.0],["2013-12-23",16.7953,16.8775,16.7132,16.7625,832600.0],["2013-12-24",16.7242,16.9651,16.7023,16.7844,449500.0],["2013-12-26",16.8446,16.9651,16.6913,16.6968,538200.0],["2013-12-27",16.6749,16.7023,16.6201,16.6639,637700.0],["2013-12-30",16.7023,16.7844,16.5927,16.6092,855600.0],["2013-12-31",16.6475,16.7023,16.5873,16.6092,722500.0],["2014-01-02",16.6092,16.6804,16.4723,16.6475,977900.0],["2014-01-03",16.6256,16.8939,16.6256,16.872,838600.0],["2014-01-06",16.9432,16.987,16.7953,16.9487,930200.0],["2014-01-07",16.9925,17.228,16.872,17.0582,1183200.0],["2014-01-08",17.0199,17.0911,16.8392,16.9487,1005900.0],["2014-01-09",16.9651,17.0418,16.7296,16.8611,709700.0],["2014-01-10",17.0801,17.5127,16.9815,17.4361,1310400.0],["2014-01-13",17.3868,17.4087,17.113,17.1458,1009200.0],["2014-01-14",17.1513,17.4306,17.1458,17.3539,714700.0],["2014-01-15",17.3594,17.6332,17.2937,17.573,765300.0],["2014-01-16",17.6277,17.7592,17.5565,17.7427,1259200.0],["2014-01-17",17.7427,17.7646,17.4306,17.4525,1279200.0],["2014-01-21",17.5784,17.8851,17.5401,17.8468,1317300.0],["2014-01-22",17.8522,18.126,17.8413,18.0877,995600.0],["2014-01-23",18.0768,18.1315,17.9344,18.1206,1260500.0],["2014-01-24",18.0713,18.2411,18.033,18.0823,1567900.0],["2014-01-27",18.1589,18.2027,17.7153,17.8084,1630800.0],["2014-01-28",17.8468,18.0658,17.8468,18.0275,997500.0],["2014-01-29",17.9305,18.0912,17.8639,18.0247,965900.0],["2014-01-30",18.1578,18.4516,18.058,18.3574,1117700.0],["2014-01-31",18.1245,18.6124,18.0857,18.4073,999200.0],["2014-02-03",18.435,18.435,17.7808,17.8196,1403800.0],["2014-02-04",17.8584,17.9027,17.62,17.8196,1428200.0],["2014-02-05",17.7641,17.8584,17.681,17.7808,740500.0],["2014-02-06",17.7919,18.0025,17.742,17.9859,737800.0],["2014-02-07",18.0413,18.1134,17.8639,18.058,876100.0],["2014-02-10",18.0025,18.3796,17.9748,18.3075,1180900.0],["2014-02-11",18.8508,18.8508,18.2576,18.5292,997100.0],["2014-02-12",18.2631,18.618,18.1966,18.6069,724000.0],["2014-02-13",18.5459,18.9617,18.496,18.6956,1417600.0],["2014-02-14",18.7011,18.8896,18.6457,18.8397,748300.0],["2014-02-18",18.8675,18.9617,18.7621,18.934,848200.0],["2014-02-19",18.9284,19.1724,18.8675,18.995,794300.0],["2014-02-20",19.0172,19.2278,19.0172,19.1003,899500.0],["2014-02-21",19.1336,19.2722,19.0005,19.2556,1061100.0],["2014-02-24",19.2389,19.5161,19.189,19.3166,1545500.0],["2014-02-25",19.3221,19.5716,19.1946,19.4385,818700.0],["2014-02-26",19.5383,19.555,19.3775,19.5272,665400.0],["2014-02-27",19.5051,19.6603,19.4829,19.5771,1101800.0],["2014-02-28",19.5383,19.9652,19.5383,19.8987,2081700.0],["2014-03-03",19.8654,20.0151,19.7601,20.004,1496800.0],["2014-03-04",20.1427,20.1537,19.8266,19.8876,958600.0],["2014-03-05",19.9597,19.9819,19.5328,19.5882,871800.0],["2014-03-06",19.566,19.566,19.2445,19.4108,1149100.0],["2014-03-07",19.3276,19.3276,18.8231,18.9284,1267200.0],["2014-03-10",18.6013,18.9063,18.6013,18.8785,1344900.0],["2014-03-11",18.8342,19.1835,18.8342,19.1669,837300.0],["2014-03-12",19.1225,19.3443,19.1225,19.1779,825400.0],["2014-03-13",19.189,19.2057,19.0005,19.0005,905100.0],["2014-03-14",18.9063,19.2223,18.9063,19.0005,855600.0],["2014-03-17",19.0449,19.0781,18.9728,18.9894,845200.0],["2014-03-18",19.067,19.0948,18.9395,19.0227,829600.0],["2014-03-19",19.067,19.2223,18.4683,18.4793,1026900.0],["2014-03-20",18.4017,18.4794,18.2299,18.3685,908800.0],["2014-03-21",18.4184,18.8231,18.3629,18.8009,1677200.0],["2014-03-24",18.873,18.9395,18.5681,18.7399,670100.0],["2014-03-25",18.7898,18.9063,18.6568,18.8286,563400.0],["2014-03-26",18.8619,18.9063,18.5348,18.5958,828800.0],["2014-03-27",18.5847,18.6457,18.3851,18.5625,1297000.0],["2014-03-28",18.6568,18.8896,18.6457,18.7787,576900.0],["2014-03-31",18.8564,19.0671,18.6623,19.0282,1008400.0],["2014-04-01",19.0061,19.0282,18.5459,18.6734,1590300.0],["2014-04-02",18.7011,18.7732,18.5625,18.6845,934900.0],["2014-04-03",18.4073,18.5126,18.2631,18.435,1615100.0],["2014-04-04",18.5791,18.9229,18.5015,18.6124,1497600.0],["2014-04-07",18.629,18.9118,18.6124,18.8231,1361000.0],["2014-04-08",18.8675,19.1003,18.7898,19.0338,1026700.0],["2014-04-09",19.0393,19.0615,18.7288,18.8508,626800.0],["2014-04-10",18.8952,19.189,18.7621,18.8508,1282700.0],["2014-04-11",18.7455,18.9451,18.69,18.8397,1230500.0],["2014-04-14",18.9229,18.9728,18.6734,18.7954,1116900.0],["2014-04-15",18.7898,19.0781,18.7898,19.0671,1380100.0],["2014-04-16",19.0948,19.0948,18.8508,19.0172,1401200.0],["2014-04-17",18.9562,19.0449,18.8176,18.934,4020300.0],["2014-04-21",18.9229,19.1059,18.8342,18.9783,617800.0],["2014-04-22",18.9673,19.128,18.7898,19.1225,803200.0],["2014-04-23",19.1391,19.1558,18.9174,18.9783,877200.0],["2014-04-24",19.0393,19.2334,18.8619,19.1225,644400.0],["2014-04-25",19.0948,19.2888,19.0282,19.0837,1070500.0],["2014-04-28",19.0921,19.5073,19.064,19.3333,1245300.0],["2014-04-29",19.4119,19.4119,19.1202,19.2267,945600.0],["2014-04-30",19.2267,19.2829,19.1089,19.1482,1132800.0],["2014-05-01",19.1763,19.1763,18.8284,19.0977,975800.0],["2014-05-02",19.0472,19.4512,18.9911,19.4456,1223500.0],["2014-05-05",19.2211,19.6139,19.1594,19.5409,962400.0],["2014-05-06",19.5746,19.6251,19.4287,19.5521,942500.0],["2014-05-07",19.5578,19.7878,19.4792,19.7373,972600.0],["2014-05-08",19.698,19.8495,19.6531,19.7429,823800.0],["2014-05-09",19.7429,19.8776,19.67,19.7092,1029200.0],["2014-05-12",19.799,19.928,19.7541,19.9056,1547400.0],["2014-05-13",19.9561,20.0851,19.8327,19.8888,1017200.0],["2014-05-14",19.8776,20.001,19.6868,19.7317,1037900.0],["2014-05-15",19.7485,19.8214,19.2716,19.6531,2045200.0],["2014-05-16",19.6251,19.8888,19.5409,19.8832,1047700.0],["2014-05-19",19.799,19.9505,19.5578,19.6195,1107500.0],["2014-05-20",19.6531,19.7653,19.4848,19.5185,1040800.0],["2014-05-21",19.5129,19.5802,19.0809,19.4119,2021100.0],["2014-05-22",19.3782,19.4568,19.238,19.2548,1029100.0],["2014-05-23",19.3221,19.4119,19.2211,19.2941,1252100.0],["2014-05-27",19.3726,19.468,19.2941,19.3951,1014400.0],["2014-05-28",19.3502,19.6644,19.1763,19.6083,1185900.0],["2014-05-29",19.6307,19.6756,19.468,19.6644,593900.0],["2014-05-30",19.6251,19.7597,19.6026,19.6251,749000.0],["2014-06-02",19.6251,19.8832,19.5465,19.7766,605600.0],["2014-06-03",19.7597,19.9673,19.7597,19.9168,825200.0],["2014-06-04",19.8944,20.0122,19.8607,19.9785,809700.0],["2014-06-05",20.0234,20.4554,19.9785,20.4274,980500.0],["2014-06-06",20.5003,20.5789,20.2591,20.3601,968500.0],["2014-06-09",20.3657,20.5284,20.0795,20.1525,1217400.0],["2014-06-10",20.1469,20.2759,20.0459,20.203,971900.0],["2014-06-11",20.1637,20.2647,20.0571,20.2422,777300.0],["2014-06-12",20.1917,20.4105,20.0795,20.4049,1592400.0],["2014-06-13",20.3993,20.4386,20.2422,20.3993,762100.0],["2014-06-16",20.3432,20.4779,20.2086,20.2366,1065800.0],["2014-06-17",20.2534,20.534,20.1917,20.4386,1335400.0],["2014-06-18",20.4274,20.6854,20.3488,20.5957,840200.0],["2014-06-19",20.6125,20.8986,20.5227,20.893,1438800.0],["2014-06-20",20.9099,21.0333,20.8145,21.0221,1282000.0],["2014-06-23",21.0052,21.1231,20.8313,20.8425,1476200.0],["2014-06-24",20.5508,20.9379,20.5508,20.8145,1289400.0],["2014-06-25",20.7247,20.893,20.6911,20.8145,1038600.0],["2014-06-26",20.8706,20.8706,20.6406,20.7808,1181900.0],["2014-06-27",20.7472,20.9491,20.7247,20.8818,1316500.0],["2014-06-30",20.8986,20.9379,20.7191,20.865,1747100.0],["2014-07-01",20.8706,20.9716,20.7191,20.9547,2144500.0],["2014-07-02",20.9547,20.9828,20.6967,20.8762,998100.0],["2014-07-03",20.8762,20.8762,20.3937,20.6125,791900.0],["2014-07-07",20.6013,20.7696,20.534,20.7023,1290600.0],["2014-07-08",20.663,21.1006,20.663,20.994,1264800.0],["2014-07-09",20.9604,21.0557,20.8481,21.0333,931400.0],["2014-07-10",20.9267,21.2128,20.9267,21.0109,1415000.0],["2014-07-11",20.9547,21.1062,20.8481,21.0726,1086800.0],["2014-07-14",21.1174,21.1174,20.9099,21.095,701500.0],["2014-07-15",21.1062,21.2072,21.0165,21.1174,762600.0],["2014-07-16",21.0277,21.0838,20.8481,20.9772,1420800.0],["2014-07-17",20.9491,21.1118,20.8986,20.9772,786200.0],["2014-07-18",21.0501,21.2914,20.994,21.2128,1921100.0],["2014-07-21",21.1679,21.2184,21.0501,21.1848,680100.0],["2014-07-22",21.224,21.3419,21.1062,21.1231,945300.0],["2014-07-23",21.2128,21.2465,21.0613,21.1511,715000.0],["2014-07-24",21.1679,21.224,20.8425,20.893,1317300.0],["2014-07-25",20.8201,20.9604,20.7247,20.7584,1380700.0],["2014-07-28",20.8089,20.9604,20.764,20.8818,1442800.0],["2014-07-29",20.9272,20.9272,20.6946,20.6946,1090600.0],["2014-07-30",20.7002,20.808,20.32,20.3371,1381400.0],["2014-07-31",20.2463,20.3427,20.1441,20.1839,2186100.0],["2014-08-01",20.1839,20.3144,20.1044,20.1895,1595800.0],["2014-08-04",20.2009,20.32,20.042,20.2917,1203400.0],["2014-08-05",20.3598,20.5073,20.1555,20.252,1289200.0],["2014-08-06",20.2463,20.4676,20.2406,20.3541,1525900.0],["2014-08-07",20.3881,20.5754,20.3654,20.5243,1119400.0],["2014-08-08",20.5243,20.6662,20.4619,20.6038,1064900.0],["2014-08-11",20.6321,20.7683,20.4449,20.6378,972100.0],["2014-08-12",20.6662,20.7853,20.6038,20.6832,902800.0],["2014-08-13",20.7683,21.018,20.7513,20.9953,729300.0],["2014-08-14",21.0464,21.1201,20.9329,21.0691,787500.0],["2014-08-15",21.1145,21.1769,20.9612,21.0464,883700.0],["2014-08-18",21.1088,21.2563,21.0123,21.245,739300.0],["2014-08-19",21.2677,21.3755,21.1996,21.3301,653100.0],["2014-08-20",21.3641,21.5571,21.2733,21.472,823200.0],["2014-08-21",21.4776,21.5117,21.3131,21.3301,582500.0],["2014-08-22",21.3301,21.3414,21.0691,21.1712,785100.0],["2014-08-25",21.2847,21.2904,21.052,21.1315,477500.0],["2014-08-26",21.1599,21.228,21.1088,21.1315,607400.0],["2014-08-27",21.1712,21.1996,21.0634,21.1542,766500.0],["2014-08-28",21.0634,21.1939,21.0464,21.0974,682200.0],["2014-08-29",21.1599,21.1826,21.0407,21.0747,1047400.0],["2014-09-02",21.0861,21.1258,20.9102,21.001,962300.0],["2014-09-03",21.0066,21.0747,20.8988,20.9329,559200.0],["2014-09-04",20.9102,21.0464,20.808,20.9045,720900.0],["2014-09-05",20.9442,21.2109,20.9045,21.2053,864100.0],["2014-09-08",21.1826,21.279,21.0123,21.0691,910600.0],["2014-09-09",21.1031,21.1145,20.8648,20.9896,664000.0],["2014-09-10",20.9556,20.9556,20.6321,20.6946,812900.0],["2014-09-11",20.6832,20.7683,20.5584,20.6548,587400.0],["2014-09-12",20.5697,20.5867,19.764,19.8774,1983800.0],["2014-09-15",19.8888,20.0306,19.6902,19.7356,860800.0],["2014-09-16",19.7753,20.1214,19.764,20.076,1160100.0],["2014-09-17",20.1441,20.2633,19.9739,19.9853,864400.0],["2014-09-18",19.9909,20.0363,19.6221,19.6278,891100.0],["2014-09-19",19.7185,19.9512,19.5313,19.9172,1857200.0],["2014-09-22",19.9228,19.9739,19.7526,19.9115,1218600.0],["2014-09-23",19.9172,20.0363,19.7186,19.7299,1329000.0],["2014-09-24",19.7469,19.9512,19.6561,19.6845,1121100.0],["2014-09-25",19.6845,19.7356,19.4859,19.554,805100.0],["2014-09-26",19.554,19.9001,19.4916,19.8831,821200.0],["2014-09-29",19.7867,19.8547,19.6334,19.8434,695900.0],["2014-09-30",19.8434,19.8434,19.5937,19.6164,739900.0],["2014-10-01",19.6448,19.7753,19.5313,19.6618,1303400.0],["2014-10-02",19.6788,19.815,19.5767,19.7185,646400.0],["2014-10-03",19.7923,19.8547,19.5937,19.7923,547400.0],["2014-10-06",19.8037,20.042,19.8037,19.8547,622100.0],["2014-10-07",19.815,19.9342,19.7526,19.7866,777900.0],["2014-10-08",19.8093,20.2463,19.7753,20.2406,947500.0],["2014-10-09",20.2463,20.6492,20.2463,20.4052,907500.0],["2014-10-10",20.4279,20.6719,20.3711,20.3768,1145600.0],["2014-10-13",20.3711,20.6151,20.303,20.4676,1250100.0],["2014-10-14",20.5243,21.0747,20.4619,20.8478,945600.0],["2014-10-15",20.6605,21.1315,20.6435,20.9613,1400600.0],["2014-10-16",20.7967,21.2279,20.6151,21.1599,1343200.0],["2014-10-17",21.3074,21.3074,20.7853,20.9159,1520500.0],["2014-10-20",20.9102,21.2563,20.8988,21.2506,585000.0],["2014-10-21",21.2733,21.4436,21.1372,21.3982,636200.0],["2014-10-22",21.4266,21.6138,21.3528,21.3755,691200.0],["2014-10-23",21.4946,21.54,21.1882,21.2563,2314000.0],["2014-10-24",21.2563,21.2733,21.0464,21.1882,1065100.0],["2014-10-27",21.1996,21.2507,21.035,21.1826,1456400.0],["2014-10-28",21.2166,21.2166,20.9442,21.1655,1461100.0],["2014-10-29",21.1598,21.596,21.068,21.3664,4985400.0],["2014-10-30",21.3377,21.6993,21.2344,21.6935,2881900.0],["2014-10-31",21.7624,21.9001,21.5271,21.8772,2517500.0],["2014-11-03",21.8657,22.5142,21.8255,22.3765,2714800.0],["2014-11-04",22.4224,22.8585,22.2674,22.6519,2423600.0],["2014-11-05",22.9045,22.9045,22.2674,22.365,1232900.0],["2014-11-06",22.3133,22.4912,21.9231,21.946,1869600.0],["2014-11-07",22.0092,22.2158,21.837,22.0436,1152000.0],["2014-11-10",22.0551,22.4626,21.9977,22.342,1001500.0],["2014-11-11",21.9059,22.101,21.8657,21.9862,5516900.0],["2014-11-12",21.969,22.1699,21.946,22.0149,1796900.0],["2014-11-13",22.0493,22.1756,21.7796,21.7911,1399500.0],["2014-11-14",21.8083,21.969,21.4582,21.5041,1373100.0],["2014-11-17",21.5214,21.705,21.4008,21.5902,1349800.0],["2014-11-18",21.6074,21.8083,21.55,21.682,1078500.0],["2014-11-19",21.6935,21.7337,21.4238,21.441,1008600.0],["2014-11-20",21.418,21.6591,21.286,21.596,975100.0],["2014-11-21",21.728,21.7337,21.4812,21.5902,659600.0],["2014-11-24",21.6476,21.7968,21.6017,21.7681,812600.0],["2014-11-25",21.7624,21.8485,21.55,21.7796,1013500.0],["2014-11-26",21.8542,21.8714,21.6763,21.814,1553200.0],["2014-11-28",21.8427,22.2502,21.8427,22.1125,1811300.0],["2014-12-01",22.0953,22.1469,21.8313,21.837,1071300.0],["2014-12-02",21.8083,21.8542,21.7107,21.7796,782200.0],["2014-12-03",21.7911,21.814,21.5845,21.6648,1213300.0],["2014-12-04",21.6648,21.7509,21.5099,21.6878,1221600.0],["2014-12-05",21.7337,21.7394,21.4927,21.7107,1483000.0],["2014-12-08",21.7452,21.9862,21.5845,21.728,986700.0],["2014-12-09",21.6361,21.9288,21.6247,21.8829,791400.0],["2014-12-10",21.8313,21.946,21.6476,21.7222,743700.0],["2014-12-11",21.8026,22.0493,21.682,21.9747,874400.0],["2014-12-12",21.9403,22.1412,21.8772,21.9173,1010000.0],["2014-12-15",21.9518,21.9805,21.6993,21.8657,1206800.0],["2014-12-16",21.8657,22.0666,21.573,21.9059,1424200.0],["2014-12-17",21.946,22.5314,21.6591,22.5257,1395600.0],["2014-12-18",22.6118,22.7093,22.3994,22.7093,1676400.0],["2014-12-19",22.7552,22.9733,22.7552,22.9561,2736300.0],["2014-12-22",23.0192,23.1512,22.893,23.1512,1090900.0],["2014-12-23",23.2201,23.2201,22.9332,23.025,1235300.0],["2014-12-24",23.002,23.2086,22.9733,23.1111,485700.0],["2014-12-26",23.1799,23.2373,22.9217,22.9389,681900.0],["2014-12-29",22.9504,23.1111,22.9389,23.0307,665800.0],["2014-12-30",23.0479,23.1799,22.9618,22.9905,476000.0],["2014-12-31",23.0422,23.1971,22.5716,22.5945,588100.0],["2015-01-02",22.7438,22.9274,22.6405,22.8987,721300.0],["2015-01-05",22.8356,23.2431,22.7151,23.1914,1055900.0],["2015-01-06",23.2545,23.8571,23.2144,23.8284,2033100.0],["2015-01-07",23.8801,24.4597,23.6792,24.2646,1408700.0],["2015-01-08",24.0637,24.1498,23.7022,23.903,1704300.0],["2015-01-09",23.7883,24.3105,23.7825,24.1556,1339300.0],["2015-01-12",24.0408,24.3335,23.9891,24.3277,1077800.0],["2015-01-13",24.2416,24.5458,24.1039,24.299,1288000.0],["2015-01-14",24.058,24.5343,23.9203,24.5171,967300.0],["2015-01-15",24.2761,24.6319,24.2761,24.6089,899900.0],["2015-01-16",24.5343,25.1197,24.4942,25.0738,1045800.0],["2015-01-20",24.9877,25.2115,24.7295,24.8098,1265100.0],["2015-01-21",24.7582,24.9303,24.6835,24.9131,965800.0],["2015-01-22",25.0394,25.1484,24.9189,25.1369,1393400.0],["2015-01-23",25.1197,25.3722,25.0681,25.1312,855400.0],["2015-01-26",25.0451,25.4009,25.0107,25.3895,1526100.0],["2015-01-27",25.2575,25.4985,25.0566,25.2058,2047500.0],["2015-01-28",25.3796,25.4376,25.0146,25.0899,1360800.0],["2015-01-29",25.0552,25.2058,24.806,25.1015,1094100.0],["2015-01-30",25.0552,25.1189,24.806,24.8234,2116000.0],["2015-02-02",24.8292,24.8292,24.1222,24.6148,1674400.0],["2015-02-03",24.5974,24.6264,24.3598,24.5452,1434800.0],["2015-02-04",24.4757,24.5626,24.3482,24.5047,1172300.0],["2015-02-05",24.5105,24.8176,24.3946,24.8118,751300.0],["2015-02-06",24.6843,24.6843,23.5602,23.6819,1520800.0],["2015-02-09",23.7108,23.8789,23.4211,23.5486,1233300.0],["2015-02-10",23.5022,23.6587,23.2763,23.537,947100.0],["2015-02-11",23.5602,23.7514,23.3516,23.508,735700.0],["2015-02-12",23.6471,23.8789,22.9286,23.6413,1740000.0],["2015-02-13",23.595,23.8499,23.2994,23.7572,1458800.0],["2015-02-17",23.7456,24.3077,23.6934,23.9368,2150500.0],["2015-02-18",23.9368,24.186,23.6877,24.1802,1459900.0],["2015-02-19",24.0875,24.1396,23.4617,23.4907,1003200.0],["2015-02-20",23.4907,23.8557,23.4327,23.7804,967200.0],["2015-02-23",23.8615,24.1338,23.7224,24.128,1081300.0],["2015-02-24",23.96,23.96,23.3748,23.4617,1304300.0],["2015-02-25",23.4153,23.8905,23.3979,23.5602,1222600.0],["2015-02-26",23.4964,23.537,23.1082,23.2473,946900.0],["2015-02-27",23.2589,23.3921,23.085,23.3168,1706300.0],["2015-03-02",23.3168,23.7572,23.3168,23.6471,1207100.0],["2015-03-03",23.5486,23.6761,23.34,23.6761,1007000.0],["2015-03-04",23.6355,23.7688,23.4501,23.5544,712300.0],["2015-03-05",23.5544,23.8499,23.5428,23.5602,949500.0],["2015-03-06",23.0677,23.1314,22.3665,22.465,1970800.0],["2015-03-09",22.6447,22.8243,22.5114,22.749,1154800.0],["2015-03-10",22.691,22.8417,22.6563,22.7142,1149600.0],["2015-03-11",22.8011,22.9344,22.5751,22.9228,1228100.0],["2015-03-12",23.0155,23.4964,22.8764,23.0792,1761100.0],["2015-03-13",23.0966,23.1488,22.8938,23.0619,1064500.0],["2015-03-16",23.2067,23.4211,23.114,23.2241,1022400.0],["2015-03-17",23.2415,23.3806,23.0966,23.1488,1134900.0],["2015-03-18",23.1893,23.9021,22.9634,23.8151,1209800.0],["2015-03-19",23.7108,24.0817,23.6761,23.8615,1264600.0],["2015-03-20",23.96,24.5221,23.9542,24.5047,1931500.0],["2015-03-23",24.4815,24.7886,24.3366,24.4467,905400.0],["2015-03-24",24.3714,24.4467,24.0817,24.1049,915700.0],["2015-03-25",24.0701,24.2266,23.7746,23.8267,799500.0],["2015-03-26",23.6819,23.9078,23.4733,23.5544,821600.0],["2015-03-27",23.5834,23.6703,23.3979,23.4211,887000.0],["2015-03-30",23.6993,23.7978,23.5138,23.7572,981800.0],["2015-03-31",23.6935,23.931,23.6239,23.7398,986900.0],["2015-04-01",23.5022,23.9368,23.4617,23.7688,1095100.0],["2015-04-02",23.8094,24.2555,23.8094,24.1049,1023700.0],["2015-04-06",24.1396,24.4004,24.0759,24.2439,1084700.0],["2015-04-07",24.0295,24.1976,23.6935,23.7166,848000.0],["2015-04-08",23.705,23.8789,23.6471,23.7688,677200.0],["2015-04-09",23.6992,23.7108,23.2589,23.3806,1057500.0],["2015-04-10",23.5196,23.7514,23.4269,23.5718,1227200.0],["2015-04-13",23.4617,23.6645,23.4501,23.5312,768800.0],["2015-04-14",23.6877,23.8615,23.6065,23.734,713600.0],["2015-04-15",23.7166,23.8267,23.5312,23.5544,982600.0],["2015-04-16",23.4907,23.9136,23.4037,23.8036,1320900.0],["2015-04-17",23.7166,23.8325,23.4327,23.6471,1044900.0],["2015-04-20",23.7282,23.8209,23.5602,23.6703,671800.0],["2015-04-21",23.7804,24.0006,23.6703,23.7514,605900.0],["2015-04-22",23.734,23.8905,23.6471,23.7514,705600.0],["2015-04-23",23.6587,23.8905,23.6471,23.8557,589300.0],["2015-04-24",23.8383,24.0064,23.7456,23.7804,565200.0],["2015-04-27",23.7862,23.9252,23.4443,23.6181,900400.0],["2015-04-28",23.5479,23.665,23.3371,23.3898,1002400.0],["2015-04-29",23.1497,23.3781,22.8277,22.8453,1288900.0],["2015-04-30",22.7516,22.898,22.3184,22.4823,1842900.0],["2015-05-01",22.5116,22.7926,22.412,22.5935,1285700.0],["2015-05-04",22.7282,22.9624,22.6287,22.7633,1164100.0],["2015-05-05",22.6814,22.7165,21.9495,21.9788,1490500.0],["2015-05-06",21.9495,21.9671,21.4811,21.6158,1957900.0],["2015-05-07",21.6568,22.0842,21.4519,22.0491,1711900.0],["2015-05-08",22.3711,22.7809,22.2832,22.4823,1305100.0],["2015-05-11",22.3652,22.5584,21.8851,22.0256,1205700.0],["2015-05-12",21.9612,22.3652,21.6158,22.3652,1300500.0],["2015-05-13",22.5174,22.8219,21.8968,21.9437,1235300.0],["2015-05-14",22.0315,22.4647,21.9495,22.453,835400.0],["2015-05-15",22.5935,22.9214,22.5818,22.7633,1108200.0],["2015-05-18",22.617,22.7985,22.5467,22.7516,1189200.0],["2015-05-19",22.617,22.7985,22.617,22.6697,625700.0],["2015-05-20",22.7223,22.7985,22.494,22.5818,781500.0],["2015-05-21",22.617,22.6404,22.1954,22.3418,712800.0],["2015-05-22",22.295,22.4413,22.1662,22.295,846200.0],["2015-05-26",22.2481,22.2832,22.0491,22.1486,858500.0],["2015-05-27",22.1603,22.3418,22.1486,22.1837,715500.0],["2015-05-28",22.1544,22.3008,22.0549,22.2013,650900.0],["2015-05-29",22.2071,22.3067,21.9261,21.9612,1230000.0],["2015-06-01",21.9729,22.1954,21.9378,22.1017,1150900.0],["2015-06-02",22.0783,22.0783,21.7388,21.932,811900.0],["2015-06-03",21.8675,21.9378,21.5221,21.5455,1085000.0],["2015-06-04",21.5397,21.6451,21.3757,21.5046,1436600.0],["2015-06-05",21.2294,21.487,20.9718,21.3231,1387700.0],["2015-06-08",21.3816,21.528,21.2411,21.405,787300.0],["2015-06-09",21.3348,21.4343,21.0889,21.1064,546200.0],["2015-06-10",21.2177,21.2879,20.9601,21.1181,980900.0],["2015-06-11",21.2762,21.4109,21.1533,21.364,867700.0],["2015-06-12",21.247,21.4753,21.2118,21.3055,375300.0],["2015-06-15",21.3055,21.3699,21.1533,21.2001,717400.0],["2015-06-16",21.2001,21.3172,21.1533,21.2118,567800.0],["2015-06-17",21.206,21.4109,21.0128,21.3465,775600.0],["2015-06-18",21.4167,21.8032,21.4167,21.6802,1123400.0],["2015-06-19",21.6392,21.6451,21.4284,21.487,1239300.0],["2015-06-22",21.5163,21.6041,21.0128,21.0479,1052400.0],["2015-06-23",21.0479,21.1825,20.802,20.8839,1055800.0],["2015-06-24",20.9074,20.9952,20.6263,20.638,1373000.0],["2015-06-25",20.6146,20.8078,20.5034,20.6966,1628800.0],["2015-06-26",20.7376,21.0362,20.6088,20.9249,1391300.0],["2015-06-29",20.9366,21.206,20.7259,20.7376,1340400.0],["2015-06-30",20.8313,20.9542,20.4097,20.4975,2861200.0],["2015-07-01",20.4975,20.7669,20.3629,20.7376,3431400.0],["2015-07-02",20.9425,21.2352,20.8313,20.9132,2145600.0],["2015-07-06",20.8371,21.1708,20.7669,21.1708,1698900.0],["2015-07-07",21.2645,21.5631,21.1298,21.3992,1922700.0],["2015-07-08",21.2996,21.5221,21.2235,21.4343,1481300.0],["2015-07-09",21.4694,21.569,21.2235,21.2821,819700.0],["2015-07-10",21.3172,21.6392,21.2118,21.4694,1048600.0],["2015-07-13",21.6626,21.7329,21.2821,21.3406,1222300.0],["2015-07-14",21.3875,21.5221,21.2762,21.3933,1204000.0],["2015-07-15",21.3172,21.5865,21.2704,21.5397,1208500.0],["2015-07-16",21.6275,21.768,21.5748,21.7505,1082500.0],["2015-07-17",21.7446,21.7973,21.6392,21.727,1529900.0],["2015-07-20",21.6626,21.7973,21.5865,21.7446,1276700.0],["2015-07-21",21.727,21.8441,21.6275,21.6392,830600.0],["2015-07-22",21.768,21.85,21.6568,21.7739,1049000.0],["2015-07-23",21.9612,21.9905,21.3523,21.4928,1415100.0],["2015-07-24",21.4694,21.8441,21.4694,21.8149,1652100.0],["2015-07-27",21.8441,22.0022,21.768,21.7973,1334100.0],["2015-07-28",21.7856,21.8851,21.5572,21.6451,1276900.0],["2015-07-29",21.6658,21.9739,21.5651,21.8435,1430700.0],["2015-07-30",21.6658,21.9561,21.571,21.7665,1834700.0],["2015-07-31",22.0094,22.282,21.8554,22.0213,2665100.0],["2015-08-03",22.039,22.4715,22.039,22.4478,1241600.0],["2015-08-04",22.3649,22.3708,22.0272,22.0924,1213500.0],["2015-08-05",22.0805,22.1398,21.2866,21.7606,1859000.0],["2015-08-06",21.7428,21.7725,21.3637,21.7428,1115900.0],["2015-08-07",21.7369,21.8969,21.4288,21.8732,1070300.0],["2015-08-10",21.9443,21.968,21.648,21.7132,893500.0],["2015-08-11",21.7191,22.0509,21.648,21.9265,669200.0],["2015-08-12",21.8376,22.0153,21.725,21.9916,903900.0],["2015-08-13",22.7618,23.0521,21.725,21.9324,1256400.0],["2015-08-14",21.8732,22.0924,21.7784,22.0805,617800.0],["2015-08-17",22.122,22.3175,21.9383,22.2879,1142500.0],["2015-08-18",22.1812,22.3412,22.0924,22.3353,732100.0],["2015-08-19",22.2168,22.3175,21.9976,22.1931,802500.0],["2015-08-20",22.1042,22.359,22.0094,22.0983,869000.0],["2015-08-21",22.0094,22.1161,21.7784,21.7784,1267200.0],["2015-08-24",21.0734,21.6836,20.8305,20.8897,2121400.0],["2015-08-25",21.2689,21.3222,20.2321,20.2617,1638200.0],["2015-08-26",20.5876,20.8127,20.2913,20.7534,1493800.0],["2015-08-27",20.9075,21.4347,20.7179,21.2392,1771000.0],["2015-08-28",21.2215,21.2866,20.9726,21.2274,1187100.0],["2015-08-31",21.2274,21.2274,20.5639,20.5876,1371800.0],["2015-09-01",20.3743,20.5994,20.1491,20.321,1915800.0],["2015-09-02",20.5698,20.6172,20.2795,20.4394,1480000.0],["2015-09-03",20.5401,20.629,20.392,20.4987,962500.0],["2015-09-04",20.3091,20.3565,19.9181,20.1373,1065000.0],["2015-09-08",20.3446,20.4691,20.2617,20.4098,769700.0],["2015-09-09",20.5046,20.5224,20.084,20.1432,1068600.0],["2015-09-10",20.1432,20.552,20.0958,20.1847,1212300.0],["2015-09-11",20.1788,20.6349,20.1669,20.629,1057800.0],["2015-09-14",20.6883,20.7594,20.5816,20.6527,630500.0],["2015-09-15",20.6646,20.8127,20.4928,20.7771,1052100.0],["2015-09-16",20.7831,21.257,20.7475,21.1859,910500.0],["2015-09-17",21.1682,21.7784,21.0615,21.4881,1272400.0],["2015-09-18",21.3163,21.968,21.3163,21.6362,1962400.0],["2015-09-21",21.6954,21.9206,21.6006,21.7428,1204200.0],["2015-09-22",21.5947,21.7251,21.4881,21.5651,1174300.0],["2015-09-23",21.6066,21.8198,21.5651,21.7488,992000.0],["2015-09-24",21.6895,21.8139,21.3696,21.4703,933500.0],["2015-09-25",21.4881,21.7073,21.3577,21.4762,1001500.0],["2015-09-28",21.4762,21.5236,20.943,21.1089,981300.0],["2015-09-29",21.1918,21.4703,21.0674,21.4229,1025100.0],["2015-09-30",21.5532,21.648,21.3577,21.4881,1474200.0],["2015-10-01",21.6184,21.6184,21.2985,21.4703,1095600.0],["2015-10-02",21.4229,21.4881,21.0378,21.4881,1653600.0],["2015-10-05",21.5829,21.8672,21.5829,21.8021,1048500.0],["2015-10-06",21.7547,21.8495,21.6125,21.6658,930100.0],["2015-10-07",21.7014,21.9265,21.6243,21.9146,947600.0],["2015-10-08",21.9265,22.0627,21.8258,22.0035,755700.0],["2015-10-09",21.9917,22.0568,21.8317,22.0213,1098900.0],["2015-10-12",22.122,22.4123,22.039,22.1516,755400.0],["2015-10-13",22.1042,22.2227,22.0035,22.0805,880400.0],["2015-10-14",22.1101,22.2286,22.0213,22.0805,1481200.0],["2015-10-15",22.1398,22.1753,21.968,22.1694,769100.0],["2015-10-16",22.2109,22.4182,22.1753,22.3293,803300.0],["2015-10-19",22.3116,22.6789,22.2819,22.673,852600.0],["2015-10-20",22.5782,22.7204,22.5486,22.7085,813300.0],["2015-10-21",22.8092,22.8922,22.5841,22.6374,758300.0],["2015-10-22",22.7796,23.1114,22.7322,23.0581,1011800.0],["2015-10-23",23.0225,23.1114,22.6315,22.8626,994000.0],["2015-10-26",22.7974,22.9455,22.6907,22.9336,788300.0],["2015-10-27",22.827,23.0047,22.6967,22.8566,1558100.0],["2015-10-28",22.8836,23.2072,22.548,23.0993,1906400.0],["2015-10-29",22.9735,23.0693,22.8896,23.0094,939900.0],["2015-10-30",23.0214,23.1712,22.7638,22.7697,1827100.0],["2015-11-02",22.7518,23.1173,22.7218,23.0873,1038300.0],["2015-11-03",22.7398,23.2012,22.6499,23.1712,1541600.0],["2015-11-04",23.1712,23.2311,22.8057,22.9675,1029300.0],["2015-11-05",22.9375,23.2791,22.7937,23.1173,1198300.0],["2015-11-06",22.8297,22.8297,21.7691,21.847,1711100.0],["2015-11-09",21.799,21.817,21.3736,21.5414,1639700.0],["2015-11-10",21.5713,21.9608,21.5593,21.9608,1953400.0],["2015-11-11",21.9968,22.2125,21.853,22.0807,1052200.0],["2015-11-12",22.0327,22.2005,21.8949,21.9069,3825100.0],["2015-11-13",21.9908,22.1286,21.6492,21.853,1161100.0],["2015-11-16",21.853,22.1106,21.7751,22.1046,1263900.0],["2015-11-17",22.0267,22.2904,21.9368,22.1705,1041900.0],["2015-11-18",22.1825,22.4701,22.1466,22.4582,1054400.0],["2015-11-19",22.4941,22.7218,22.4222,22.6859,1160100.0],["2015-11-20",22.7398,22.9855,22.6499,22.9195,1127300.0],["2015-11-23",22.9495,23.0574,22.8536,22.9315,946700.0],["2015-11-24",22.7817,22.9555,22.602,22.9435,1174900.0],["2015-11-25",22.9914,23.0334,22.8536,22.9076,558700.0],["2015-11-27",22.8656,23.1652,22.7158,23.1353,453400.0],["2015-11-30",23.1772,23.309,22.9855,23.0454,1345500.0],["2015-12-01",23.1113,23.4169,23.1113,23.3929,1458700.0],["2015-12-02",23.297,23.303,22.8956,23.0214,1579300.0],["2015-12-03",22.9315,23.0753,22.6379,22.6918,924900.0],["2015-12-04",22.7757,23.2072,22.6319,23.1532,1080100.0],["2015-12-07",23.1472,23.2731,23.0334,23.1712,738200.0],["2015-12-08",23.1952,23.2671,22.7158,23.0933,1001200.0],["2015-12-09",22.9255,23.1592,22.7937,22.8716,857400.0],["2015-12-10",22.9136,23.0394,22.554,22.584,728900.0],["2015-12-11",22.4761,22.6679,22.4102,22.548,957600.0],["2015-12-14",22.4881,22.59,22.3563,22.572,918800.0],["2015-12-15",22.9076,23.2072,22.8476,23.0154,2552200.0],["2015-12-16",23.1053,23.5727,23.0634,23.5187,1354900.0],["2015-12-17",23.6026,23.6266,23.4229,23.5607,1129400.0],["2015-12-18",23.5427,23.7404,23.4289,23.5127,2987300.0],["2015-12-21",23.7824,23.7884,23.3869,23.5187,840500.0],["2015-12-22",23.5787,23.7584,23.4888,23.4948,946800.0],["2015-12-23",23.5008,23.6326,23.4648,23.6086,1567900.0],["2015-12-24",23.5727,23.7824,23.4768,23.6865,462700.0],["2015-12-28",23.6745,23.9322,23.5907,23.9082,916100.0],["2015-12-29",23.9681,24.1659,23.9262,24.106,871500.0],["2015-12-30",24.112,24.1899,23.9801,24.058,871700.0],["2015-12-31",24.046,24.1899,23.8783,23.9981,1012000.0],["2016-01-04",23.8903,23.9202,23.4888,23.7045,1094300.0],["2016-01-05",23.7045,24.1958,23.6925,24.1359,1161700.0],["2016-01-06",24.0041,24.2678,24.0041,24.1839,1061000.0],["2016-01-07",23.5068,23.9981,23.5068,23.6506,1224800.0],["2016-01-08",23.7644,23.9202,23.327,23.3689,956200.0],["2016-01-11",23.4408,24.046,23.3989,23.8783,1359600.0],["2016-01-12",23.9801,23.9921,23.6805,23.8004,1217000.0],["2016-01-13",23.8303,24.112,23.4409,23.4528,1071900.0],["2016-01-14",23.5008,23.6805,23.2551,23.4349,945500.0],["2016-01-15",23.1772,23.9082,23.0094,23.8303,1937400.0],["2016-01-19",23.9801,24.2498,23.8723,24.1599,1758300.0],["2016-01-20",24.0401,24.112,22.9435,23.6446,2040400.0],["2016-01-21",23.7824,24.6273,23.4948,24.3037,2243800.0],["2016-01-22",24.4955,24.9509,24.4355,24.9389,2025700.0],["2016-01-25",25.0467,25.2624,24.6213,25.0228,1889800.0],["2016-01-26",25.1066,25.616,25.0168,25.616,1573400.0],["2016-01-27",25.4979,25.625,25.2376,25.395,2083700.0],["2016-01-28",25.4555,25.6614,25.2073,25.2739,2133500.0],["2016-01-29",25.4858,25.9943,25.4495,25.9943,4352300.0],["2016-02-01",25.8793,26.5694,25.7219,26.2909,1839100.0],["2016-02-02",26.2062,26.5331,26.0367,26.4725,1370900.0],["2016-02-03",26.5755,26.9629,26.4604,26.6178,1650900.0],["2016-02-04",26.4605,26.9871,26.2244,26.9205,2420000.0],["2016-02-05",26.8721,26.8842,26.4059,26.4907,952600.0],["2016-02-08",26.412,26.521,25.9519,26.4605,1188300.0],["2016-02-09",26.1941,27.1142,26.1941,26.9326,1721000.0],["2016-02-10",26.8903,27.3201,26.6905,26.745,1738000.0],["2016-02-11",26.4483,27.9315,26.4483,27.4169,1896900.0],["2016-02-12",27.8891,27.8952,26.6057,27.0597,2098800.0],["2016-02-16",27.1445,27.2716,26.8842,27.1082,1449600.0],["2016-02-17",27.084,27.5138,27.0416,27.1082,1272500.0],["2016-02-18",27.1324,27.4109,26.9145,27.2777,994900.0],["2016-02-19",27.314,27.4714,27.2414,27.3322,976000.0],["2016-02-22",27.5198,27.5259,27.084,27.1203,898100.0],["2016-02-23",26.9629,27.3443,26.8055,26.8358,1499700.0],["2016-02-24",26.8237,27.0961,26.6965,26.8237,957400.0],["2016-02-25",27.0355,27.4048,26.9447,27.2414,667200.0],["2016-02-26",27.1748,27.1869,26.5512,26.6178,1608900.0],["2016-02-29",26.5997,26.981,26.4968,26.6239,1596800.0],["2016-03-01",26.7147,26.969,26.6178,26.8358,1470600.0],["2016-03-02",26.7268,26.8781,26.5755,26.8721,795600.0],["2016-03-03",26.8781,26.969,26.5573,26.8358,800200.0],["2016-03-04",26.8055,26.8055,26.0246,26.3757,1538700.0],["2016-03-07",26.3333,26.7026,26.2849,26.6844,1283900.0],["2016-03-08",26.7571,26.9871,26.5755,26.7086,1120000.0],["2016-03-09",26.6965,27.205,26.6905,26.9932,902200.0],["2016-03-10",27.0416,27.1203,26.527,26.7934,501400.0],["2016-03-11",27.0113,27.1627,26.7268,27.0113,1353400.0],["2016-03-14",26.9932,27.1142,26.9387,26.969,773200.0],["2016-03-15",26.8963,27.3624,26.8963,27.3079,814700.0],["2016-03-16",27.1506,27.647,27.0234,27.5319,817700.0],["2016-03-17",27.5683,27.883,27.308,27.768,795800.0],["2016-03-18",27.7135,27.7135,27.429,27.6349,2877600.0],["2016-03-21",27.5077,27.7014,27.2292,27.2898,1127700.0],["2016-03-22",27.3382,27.6893,27.2837,27.5319,951900.0],["2016-03-23",27.3927,27.877,27.2958,27.5683,1082100.0],["2016-03-24",27.5198,27.768,27.4896,27.7014,559800.0],["2016-03-28",27.7378,27.992,27.6227,27.8165,793000.0],["2016-03-29",27.9496,28.3673,27.9436,28.3552,1287200.0],["2016-03-30",28.3007,28.3431,27.8407,28.1252,1378200.0],["2016-03-31",28.1313,28.2402,27.9436,27.9678,1533100.0],["2016-04-01",27.8709,28.0283,27.8044,27.9981,1073900.0],["2016-04-04",28.0586,28.2039,27.7378,27.8831,902900.0],["2016-04-05",27.7801,28.0768,27.7801,28.0102,1079100.0],["2016-04-06",27.9073,28.0283,27.8588,27.9739,689800.0],["2016-04-07",27.9799,28.0223,27.8165,27.8467,979900.0],["2016-04-08",27.8891,28.1555,27.8286,28.107,724100.0],["2016-04-11",28.1615,28.4037,28.0102,28.0586,911700.0],["2016-04-12",28.0707,28.216,27.9981,28.1131,906400.0],["2016-04-13",28.1978,28.1978,27.6591,27.7983,909300.0],["2016-04-14",27.7196,27.8528,27.6288,27.6893,774500.0],["2016-04-15",27.6651,27.9073,27.6651,27.8709,1228000.0],["2016-04-18",27.9012,27.9981,27.7499,27.9012,900500.0],["2016-04-19",27.9981,28.101,27.8467,27.992,720900.0],["2016-04-20",28.0344,28.0344,27.2293,27.2414,981200.0],["2016-04-21",27.1385,27.2353,26.4302,26.4302,1385200.0],["2016-04-22",26.5876,26.745,26.4181,26.6299,620100.0],["2016-04-25",26.5089,27.09,26.4907,27.0476,820500.0],["2016-04-26",27.0355,27.2414,26.7631,26.8479,656500.0],["2016-04-27",27.0099,27.0771,26.692,27.0466,492100.0],["2016-04-28",26.8448,27.1444,26.8448,27.1016,624800.0],["2016-04-29",27.0466,27.0588,26.637,26.7531,1147400.0],["2016-05-02",26.7348,27.5479,26.6064,27.3461,1053900.0],["2016-05-03",27.395,27.7191,27.2177,27.6885,940700.0],["2016-05-04",27.5968,28.6178,27.5784,28.3916,1229500.0],["2016-05-05",28.3549,28.5689,28.1654,28.5077,890500.0],["2016-05-06",28.5077,28.8806,28.3427,28.8317,992200.0],["2016-05-09",28.954,29.1313,28.6789,29.1313,1004100.0],["2016-05-10",29.223,29.2841,28.8378,28.9723,713300.0],["2016-05-11",29.0151,29.0579,28.0492,28.4894,975300.0],["2016-05-12",28.5505,29.0702,28.2082,28.954,1020600.0],["2016-05-13",28.844,28.9296,28.3549,28.5994,760500.0],["2016-05-16",28.3977,28.8501,28.3977,28.7034,751800.0],["2016-05-17",28.5933,28.6483,27.8352,27.933,1184600.0],["2016-05-18",27.8964,27.933,27.2361,27.4501,1867000.0],["2016-05-19",27.2544,27.2544,26.7959,27.0832,1693000.0],["2016-05-20",27.2239,27.2544,26.8815,26.9915,1251600.0],["2016-05-23",26.9793,27.1933,26.9426,27.0832,603600.0],["2016-05-24",27.1077,27.4684,27.1077,27.2055,840900.0],["2016-05-25",27.2667,27.3584,26.8204,27.3094,830700.0],["2016-05-26",27.2789,27.395,27.1566,27.3033,476700.0],["2016-05-27",27.3706,27.6457,27.3033,27.3828,577700.0],["2016-05-31",27.4317,27.7985,27.2177,27.7129,2046400.0],["2016-06-01",27.5846,27.9697,27.5846,27.9392,953000.0],["2016-06-02",27.8719,28.0859,27.7985,28.0798,631100.0],["2016-06-03",28.2938,28.844,28.2938,28.6239,1189600.0],["2016-06-06",28.5689,28.8745,28.416,28.6911,1004700.0],["2016-06-07",28.7278,29.0029,28.7156,28.9357,920900.0],["2016-06-08",28.9051,29.0579,28.7645,29.009,567300.0],["2016-06-09",29.009,29.3086,28.9601,29.2964,621000.0],["2016-06-10",29.2291,29.492,29.2291,29.278,839300.0],["2016-06-13",29.4064,29.5042,29.1007,29.1007,794400.0],["2016-06-14",29.1741,29.1741,28.9173,28.9846,1501400.0],["2016-06-15",29.009,29.2047,28.8012,29.0518,1561900.0],["2016-06-16",29.0396,29.2841,29.0151,29.2352,987900.0],["2016-06-17",29.1374,29.2108,28.3732,28.8073,2506200.0],["2016-06-20",28.8868,29.0396,28.6789,28.7339,1117600.0],["2016-06-21",28.7706,29.0274,28.7339,28.8684,959500.0],["2016-06-22",28.9173,28.9173,28.6972,28.7889,839500.0],["2016-06-23",28.9112,28.9785,28.7461,28.9723,776800.0],["2016-06-24",28.5933,29.7977,28.5505,29.6999,2171300.0],["2016-06-27",29.6326,30.1217,29.5593,30.0361,1417600.0],["2016-06-28",30.14,30.7453,29.7855,30.7392,1550800.0],["2016-06-29",30.9043,31.3872,30.7575,31.3689,1590200.0],["2016-06-30",31.3872,31.6195,31.2038,31.6195,1546900.0],["2016-07-01",31.6623,31.9619,31.3994,31.6684,1101300.0],["2016-07-05",31.6073,32.292,31.6073,32.2798,1032600.0],["2016-07-06",32.2982,32.4816,32.072,32.1209,885600.0],["2016-07-07",32.1575,32.1575,31.3444,31.5523,2081100.0],["2016-07-08",31.7113,31.754,31.3383,31.6562,1474300.0],["2016-07-11",31.7601,31.9864,31.4422,31.8946,980500.0],["2016-07-12",31.8885,31.9008,31.2588,31.6929,1075600.0],["2016-07-13",31.8029,31.8824,31.5706,31.8335,1065400.0],["2016-07-14",31.913,31.913,31.2955,31.4606,870600.0],["2016-07-15",31.4545,31.5217,30.9898,31.1794,1291800.0],["2016-07-18",31.2527,31.485,31.2222,31.375,854600.0],["2016-07-19",31.4178,31.5706,31.216,31.5706,571500.0],["2016-07-20",31.5339,31.5706,31.3261,31.3811,1001200.0],["2016-07-21",31.2894,31.6318,31.0877,31.6195,983200.0],["2016-07-22",31.5462,32.0169,31.4973,31.8824,798400.0],["2016-07-25",31.8824,32.0047,31.644,31.8091,742600.0],["2016-07-26",31.8824,31.9069,31.5767,31.7663,769800.0],["2016-07-27",31.8619,31.8865,31.4363,31.7077,1075100.0],["2016-07-28",31.6892,32.5218,31.6892,32.3429,1333200.0],["2016-07-29",32.4108,33.0584,32.4108,32.787,2633900.0],["2016-08-01",32.7623,33.0275,32.7377,32.972,1028700.0],["2016-08-02",32.5711,32.9474,32.1332,32.3491,1197600.0],["2016-08-03",32.2813,32.3183,31.7755,32.2751,1269900.0],["2016-08-04",32.4293,32.5341,32.0284,32.1888,1225900.0],["2016-08-05",32.1949,32.2443,31.5227,31.6152,1254800.0],["2016-08-08",31.5658,31.7385,31.3685,31.4795,755800.0],["2016-08-09",31.5103,31.5782,31.1711,31.5782,1328300.0],["2016-08-10",31.7509,31.868,31.4856,31.794,1111500.0],["2016-08-11",31.8249,31.8249,31.2019,31.3808,767800.0],["2016-08-12",31.424,31.9791,31.3376,31.6152,848600.0],["2016-08-15",31.5967,31.7262,31.2821,31.3315,667700.0],["2016-08-16",31.1958,31.2143,30.8072,31.0724,865800.0],["2016-08-17",31.1279,31.35,30.6839,31.3376,1073000.0],["2016-08-18",31.3253,31.5535,31.3129,31.535,517500.0],["2016-08-19",31.3993,31.5165,31.0662,31.1526,578800.0],["2016-08-22",31.3191,31.498,31.1958,31.461,490400.0],["2016-08-23",31.5782,31.7262,31.4918,31.5535,465300.0],["2016-08-24",31.5227,31.5227,31.0046,31.35,560200.0],["2016-08-25",31.3006,31.7138,31.2636,31.3685,656300.0],["2016-08-26",31.4918,31.7878,30.9429,31.0107,1266000.0],["2016-08-29",31.1464,31.4425,30.9922,31.0477,901900.0],["2016-08-30",31.1341,31.2204,30.6654,30.8627,956000.0],["2016-08-31",30.8812,31.0416,30.5852,30.8997,965000.0],["2016-09-01",30.838,31.0539,30.6777,30.7887,743500.0],["2016-09-02",30.9367,31.8249,30.9367,31.3438,849200.0],["2016-09-06",31.4301,31.5905,31.1958,31.5658,724900.0],["2016-09-07",31.5843,32.1332,31.5658,32.0716,931300.0],["2016-09-08",31.831,31.831,31.4733,31.535,500600.0],["2016-09-09",30.8812,31.2513,29.9622,29.9684,1189200.0],["2016-09-12",29.9252,30.6468,29.8019,30.4803,1340300.0],["2016-09-13",30.3138,30.3878,29.4627,29.4627,903400.0],["2016-09-14",29.586,29.8389,29.4565,29.7525,1023800.0],["2016-09-15",29.7032,30.0116,29.6354,29.9006,759800.0],["2016-09-16",29.7834,30.0301,29.7711,29.9931,1708400.0],["2016-09-19",29.9807,30.3816,29.9807,30.3631,673700.0],["2016-09-20",30.6098,30.7825,30.505,30.5667,1028800.0],["2016-09-21",30.6098,31.2019,30.2953,31.1649,926100.0],["2016-09-22",31.4301,31.72,31.4301,31.6892,866500.0],["2016-09-23",31.5411,31.8989,31.2698,31.7632,595300.0],["2016-09-26",31.6275,32.1024,31.5597,31.9606,574700.0],["2016-09-27",32.1271,32.2134,31.8804,31.9482,1148000.0],["2016-09-28",32.0284,32.2381,31.8927,32.2011,740800.0],["2016-09-29",31.9606,32.0901,31.4918,31.646,927900.0],["2016-09-30",31.8434,31.9729,31.3623,31.3623,1204500.0],["2016-10-03",31.2328,31.6152,30.8874,30.9552,1220200.0],["2016-10-04",30.9367,31.0231,29.8697,30.2089,1014300.0],["2016-10-05",30.2459,30.4001,29.2036,29.2468,1053700.0],["2016-10-06",28.9693,29.1235,28.482,28.8768,1058400.0],["2016-10-07",29.1049,29.512,28.8089,28.9693,1177800.0],["2016-10-10",28.9693,29.3393,28.8952,29.1111,470000.0],["2016-10-11",29.1111,29.1543,28.6054,28.6547,602200.0],["2016-10-12",28.9878,29.0618,28.7472,28.9816,932400.0],["2016-10-13",28.9693,29.5799,28.9693,29.216,1102200.0],["2016-10-14",29.216,29.3331,28.9261,29.0618,848500.0],["2016-10-17",29.401,29.4627,29.1049,29.1358,606900.0],["2016-10-18",29.2962,29.364,29.105,29.179,803100.0],["2016-10-19",29.2345,29.3887,29.0186,29.2961,808100.0],["2016-10-20",29.3208,29.4257,29.0371,29.2283,866800.0],["2016-10-21",28.9939,29.216,28.8952,29.0926,778900.0],["2016-10-24",29.3085,29.623,28.9878,29.1605,637600.0],["2016-10-25",29.0679,29.3085,28.9322,28.9754,1074200.0],["2016-10-26",28.7904,29.0494,28.2292,28.5437,1134700.0],["2016-10-27",28.4596,28.4596,27.6374,27.899,1180400.0],["2016-10-28",27.9738,28.198,27.7869,27.9862,1186100.0],["2016-10-31",28.1918,28.4409,27.7184,28.416,1712700.0],["2016-11-01",28.2852,28.2914,27.4941,27.7059,956100.0],["2016-11-02",27.7059,27.762,27.0457,27.0955,1181300.0],["2016-11-03",27.0955,27.3197,26.7654,26.9584,1472500.0],["2016-11-04",26.8962,27.2699,26.7529,27.1204,816000.0],["2016-11-07",27.4132,27.6063,27.1578,27.5377,920600.0],["2016-11-08",27.5626,27.7993,27.4505,27.6499,715600.0],["2016-11-09",26.9086,26.9771,26.2546,26.3169,1362800.0],["2016-11-10",26.2982,26.2982,24.8282,25.4698,1940900.0],["2016-11-11",25.7687,26.2733,25.4822,25.557,1405100.0],["2016-11-14",25.096,26.0117,24.8282,25.9369,2106500.0],["2016-11-15",26.13,26.5037,25.9431,26.2608,2915200.0],["2016-11-16",26.1612,26.4539,26.0117,26.3729,1564400.0],["2016-11-17",26.348,26.5972,25.775,25.8248,1329600.0],["2016-11-18",25.8435,25.9805,25.6691,25.7625,1762300.0],["2016-11-21",25.9681,26.3729,25.8497,26.0117,2234100.0],["2016-11-22",26.1549,26.4415,26.0366,26.211,2596000.0],["2016-11-23",25.9182,26.1736,25.7002,26.1549,969600.0],["2016-11-25",26.2048,26.5536,26.1362,26.4415,763400.0],["2016-11-28",26.4477,26.7591,26.2671,26.3418,1553600.0],["2016-11-29",26.3293,26.8837,26.3293,26.7778,1532600.0],["2016-11-30",26.5723,26.6719,25.9992,26.5847,7863700.0],["2016-12-01",26.5972,26.6096,25.6379,25.9058,1950500.0],["2016-12-02",26.0677,26.8526,26.0117,26.211,1549600.0],["2016-12-05",26.1176,26.2733,25.7625,26.1051,1391300.0],["2016-12-06",26.1674,26.5598,26.1238,26.2421,1227700.0],["2016-12-07",26.3044,26.8837,26.3044,26.8401,1260700.0],["2016-12-08",26.6159,27.0581,26.4726,26.9335,1125800.0],["2016-12-09",26.946,27.2201,26.8463,26.9834,882000.0],["2016-12-12",26.8526,27.2574,26.8526,27.2138,1044700.0],["2016-12-13",27.3571,27.5689,26.865,27.0643,950900.0],["2016-12-14",27.1765,27.3509,26.1736,26.2048,1183900.0],["2016-12-15",26.2484,26.4664,25.6317,25.7687,1680900.0],["2016-12-16",25.8996,26.6283,25.8996,26.3792,2372200.0],["2016-12-19",26.647,27.0955,26.5909,26.9398,1613500.0],["2016-12-20",26.8775,27.164,26.7031,26.9086,1280000.0],["2016-12-21",26.9398,27.2886,26.6906,26.7342,878300.0],["2016-12-22",26.6408,26.7903,26.4913,26.6532,1065900.0],["2016-12-23",26.7093,26.9522,26.5847,26.7467,641000.0],["2016-12-27",26.7467,26.8713,26.6283,26.7155,437400.0],["2016-12-28",26.7529,26.8214,26.5038,26.6159,552300.0],["2016-12-29",26.6408,27.2263,26.5224,27.1515,936200.0],["2016-12-30",27.1391,27.6997,26.9958,27.5315,973900.0],["2017-01-03",27.6063,27.6623,27.2761,27.6436,998200.0],["2017-01-04",27.6872,28.3101,27.6312,28.2478,1449700.0],["2017-01-05",28.0921,28.8271,27.9052,28.7088,1448100.0],["2017-01-06",28.4285,28.8645,28.3973,28.5281,1172400.0],["2017-01-09",28.6278,28.7025,28.1357,28.1918,784000.0],["2017-01-10",28.1544,28.3973,27.9177,27.9364,652300.0],["2017-01-11",28.0111,28.2914,27.8243,27.8679,803200.0],["2017-01-12",27.9364,28.2167,27.7371,28.2105,699700.0],["2017-01-13",28.117,28.335,27.9239,28.0859,631900.0],["2017-01-17",28.1793,28.8022,28.1108,28.7337,1350000.0],["2017-01-18",28.6963,28.715,28.2665,28.3288,1377500.0],["2017-01-19",28.198,28.3786,27.7931,27.8118,946600.0],["2017-01-20",27.7994,28.0859,27.7807,27.9551,908400.0],["2017-01-23",28.1108,28.4035,27.9613,28.3475,833800.0],["2017-01-24",28.3101,28.4347,28.0111,28.0796,912300.0],["2017-01-25",27.8616,28.1918,27.5876,27.7807,894900.0],["2017-01-26",27.7807,27.9551,27.4505,27.5813,835900.0],["2017-01-27",27.7859,27.9432,27.0433,27.188,1179600.0],["2017-01-30",27.1565,27.2069,26.76,26.8041,1303300.0],["2017-01-31",27.2132,27.7418,27.1754,27.4397,3827800.0],["2017-02-01",27.2887,27.3894,26.3761,26.5272,2389700.0],["2017-02-02",26.4957,27.295,26.4957,27.1502,1827000.0],["2017-02-03",27.4523,27.5656,26.9425,27.0621,1311700.0],["2017-02-06",27.1251,27.3705,26.9363,27.3265,1152000.0],["2017-02-07",27.2761,27.4649,27.0684,27.3705,807500.0],["2017-02-08",27.4838,27.8929,27.3453,27.767,775200.0],["2017-02-09",27.767,27.8614,27.4649,27.7355,795200.0],["2017-02-10",27.6097,28.1131,27.5656,28.0313,643400.0],["2017-02-13",28.2138,28.3649,27.6348,27.9558,1257400.0],["2017-02-14",27.8992,28.1824,27.6789,27.8866,1322100.0],["2017-02-15",27.7922,27.7985,27.2509,27.7229,1124800.0],["2017-02-16",27.7355,28.1006,27.7355,28.0124,800200.0],["2017-02-17",28.1635,28.2453,27.7796,28.1446,2512600.0],["2017-02-21",28.1131,28.3334,27.7985,28.2894,1106000.0],["2017-02-22",28.3397,28.4341,28.1446,28.2327,690000.0],["2017-02-23",28.3082,28.5726,28.132,28.5537,768400.0],["2017-02-24",28.6355,28.8998,28.4404,28.8935,751500.0],["2017-02-27",28.8998,29.1642,28.8117,28.9942,923900.0],["2017-02-28",28.881,28.8872,28.3586,28.4719,1187300.0],["2017-03-01",28.3397,28.4404,28.0439,28.2516,946700.0],["2017-03-02",28.1383,28.2957,27.9684,28.0817,925300.0],["2017-03-03",28.0628,28.0628,27.5153,27.9369,751000.0],["2017-03-06",27.8803,27.8803,27.5782,27.7859,645000.0],["2017-03-07",27.7104,27.8362,27.5656,27.7607,621800.0],["2017-03-08",27.5215,27.6411,27.0244,27.0621,986200.0],["2017-03-09",27.0495,27.2824,26.4957,26.653,948200.0],["2017-03-10",26.8293,27.0055,26.4517,26.6405,658000.0],["2017-03-13",26.7223,26.974,26.6342,26.6908,882500.0],["2017-03-14",26.6845,26.8985,26.4642,26.8167,966400.0],["2017-03-15",26.9048,27.5782,26.8796,27.4083,1245000.0],["2017-03-16",27.3265,27.6852,27.3265,27.5782,1195000.0],["2017-03-17",27.6222,27.9747,27.4712,27.918,1843700.0],["2017-03-20",27.9936,28.0817,27.6159,27.6789,534300.0],["2017-03-21",27.7733,27.9747,27.5845,27.8803,896600.0],["2017-03-22",27.981,28.0124,27.4586,27.6726,722100.0],["2017-03-23",27.6348,27.9306,27.5782,27.6222,1061600.0],["2017-03-24",27.6915,27.8362,27.5027,27.5845,585800.0],["2017-03-27",27.6978,28.0187,27.3202,27.4146,900900.0],["2017-03-28",27.4586,27.4649,26.9992,27.3642,1092600.0],["2017-03-29",27.3516,27.5278,27.1376,27.4083,1152200.0],["2017-03-30",27.402,27.4334,27.1125,27.4334,977400.0],["2017-03-31",27.4146,27.553,27.3327,27.4523,1982500.0],["2017-04-03",27.4523,27.7167,27.339,27.5719,1126400.0],["2017-04-04",27.5467,27.7041,27.3957,27.5404,1194900.0],["2017-04-05",27.5467,27.6034,27.3894,27.5467,1046600.0],["2017-04-06",27.553,27.8299,27.3768,27.7481,929300.0],["2017-04-07",27.7859,28.0062,27.7481,27.7796,671200.0],["2017-04-10",27.7859,27.9621,27.66,27.8929,705400.0],["2017-04-11",27.9747,28.3523,27.9495,28.2894,1082100.0],["2017-04-12",28.2768,28.497,28.0817,28.1698,1301200.0],["2017-04-13",28.2264,28.3271,28.1131,28.1698,1118500.0],["2017-04-17",28.2516,28.5663,28.1131,28.5663,835400.0],["2017-04-18",28.5348,28.7173,28.5159,28.6544,612700.0],["2017-04-19",28.5789,28.667,28.3586,28.4089,831500.0],["2017-04-20",28.3712,28.6481,28.2327,28.6166,869000.0],["2017-04-21",28.5474,28.6229,28.4467,28.4782,876100.0],["2017-04-24",28.5474,28.5852,27.6915,27.8488,1202000.0],["2017-04-25",27.8614,27.8992,27.5908,27.7167,1145400.0],["2017-04-26",27.6499,27.7135,27.4464,27.4718,863900.0],["2017-04-27",27.4718,27.6117,27.3637,27.44,656000.0],["2017-04-28",27.3574,27.3955,26.8168,26.8486,1325700.0],["2017-05-01",26.8295,26.9377,26.5752,26.8931,1065800.0],["2017-05-02",27.2111,27.4209,26.9376,27.0394,1610600.0],["2017-05-03",27.1348,27.1539,26.4353,26.6133,1125400.0],["2017-05-04",26.4225,26.4225,25.0426,25.5386,3664800.0],["2017-05-05",25.6022,25.8947,25.545,25.6722,1953200.0],["2017-05-08",25.6722,25.8184,25.049,25.0617,1673000.0],["2017-05-09",25.0617,25.1189,24.4385,24.5021,1770900.0],["2017-05-10",24.5148,24.731,24.2922,24.5847,1707000.0],["2017-05-11",24.4703,24.4703,23.8089,23.9361,2065400.0],["2017-05-12",24.0251,24.2032,23.8661,24.0124,1119200.0],["2017-05-15",24.0442,24.3494,23.8979,23.9679,1020700.0],["2017-05-16",23.9297,23.9806,23.3129,23.351,1749800.0],["2017-05-17",23.3701,23.8789,23.1793,23.7008,2140500.0],["2017-05-18",23.7008,23.8343,23.4591,23.7835,1599100.0],["2017-05-19",23.7771,24.1777,23.5418,23.9997,1571700.0],["2017-05-22",23.9806,24.4575,23.9361,24.1269,989700.0],["2017-05-23",24.1078,24.1142,23.6436,23.669,1631000.0],["2017-05-24",23.7008,24.2095,23.7008,24.0569,1914700.0],["2017-05-25",24.1141,24.5529,24.0251,24.2858,1543100.0],["2017-05-26",24.324,24.5974,24.2731,24.4512,2338600.0],["2017-05-30",24.4893,24.7246,24.4067,24.4512,1285400.0],["2017-05-31",24.4575,24.6547,24.3113,24.4003,1613900.0],["2017-06-01",24.3494,24.8709,24.1968,24.7056,2240900.0],["2017-06-02",24.9091,25.0744,24.6356,24.7056,2092100.0],["2017-06-05",24.5529,24.642,24.0188,24.165,1614200.0],["2017-06-06",24.3176,24.3749,23.9806,24.2922,1721900.0],["2017-06-07",24.2795,24.483,24.1905,24.1968,1976200.0],["2017-06-08",24.2286,24.3304,23.8598,23.8916,1598300.0],["2017-06-09",23.8343,24.146,23.5927,24.0506,1968100.0],["2017-06-12",24.0378,24.4893,24.006,24.4575,1321800.0],["2017-06-13",24.4512,24.6992,24.2286,24.661,1406900.0],["2017-06-14",24.9599,25.0617,24.6992,24.9154,1579400.0],["2017-06-15",24.7183,25.2079,24.7183,25.1507,1267700.0],["2017-06-16",25.1889,25.2334,24.8645,25.0172,1972900.0],["2017-06-19",24.9854,25.0553,24.6356,24.7819,1027200.0],["2017-06-20",24.7755,24.8773,24.4575,24.6738,1078100.0],["2017-06-21",24.6292,24.7183,24.1269,24.2604,720800.0],["2017-06-22",24.2095,24.2095,23.8979,23.9488,1169100.0],["2017-06-23",23.9615,24.3049,23.8598,24.2477,1447000.0],["2017-06-26",24.4576,25.4877,24.4576,25.2779,2219800.0],["2017-06-27",25.1634,25.3542,24.8073,24.8327,1592700.0],["2017-06-28",24.9281,25.4877,24.8645,25.3733,1454100.0],["2017-06-29",25.138,25.3987,25.0044,25.0935,1233400.0],["2017-06-30",25.1125,25.386,24.7501,24.8645,900400.0],["2017-07-03",24.979,25.4559,24.9663,25.3097,905700.0],["2017-07-05",25.3669,25.3669,24.6229,24.661,826900.0],["2017-07-06",24.5084,24.7437,24.2922,24.3749,775900.0],["2017-07-07",24.3812,24.4576,24.1205,24.4321,706500.0],["2017-07-10",24.4957,24.5275,24.0887,24.0887,767600.0],["2017-07-11",24.1523,24.1523,23.8153,24.0506,1095300.0],["2017-07-12",24.2922,24.6674,24.2859,24.3558,876200.0],["2017-07-13",24.3749,24.5847,24.2731,24.5339,862900.0],["2017-07-14",24.8645,25.1952,24.8009,25.0044,813100.0],["2017-07-17",25.0744,25.3097,24.9154,25.2207,737500.0],["2017-07-18",25.3288,25.3415,25.1062,25.2207,736600.0],["2017-07-19",25.2779,25.5831,25.1443,25.5259,615500.0],["2017-07-20",25.6086,25.8439,25.5068,25.6086,620300.0],["2017-07-21",25.7548,25.7612,25.138,25.4305,811900.0],["2017-07-24",25.4432,25.6276,25.1825,25.5768,863300.0],["2017-07-25",25.5132,25.634,25.2016,25.6086,1341500.0],["2017-07-26",25.6022,25.9392,25.5195,25.7866,1019900.0],["2017-07-27",25.7898,26.3818,25.6097,26.2145,1165000.0],["2017-07-28",26.2467,26.3239,25.7577,25.7834,853000.0],["2017-07-31",25.8027,25.8928,25.4424,25.7255,3195900.0],["2017-08-01",25.8735,26.607,25.8735,26.5105,1650300.0],["2017-08-02",26.3496,26.4976,25.9185,26.1116,1082600.0],["2017-08-03",26.118,26.1631,25.8671,25.8671,925900.0],["2017-08-04",25.8413,26.1309,25.7705,26.0601,1209500.0],["2017-08-07",26.0987,26.1309,25.8413,26.0923,734500.0],["2017-08-08",26.0601,26.2081,25.8671,26.0601,836200.0],["2017-08-09",26.1566,26.4011,25.9507,26.2724,910100.0],["2017-08-10",26.2789,26.3368,25.97,26.0279,566500.0],["2017-08-11",25.9571,26.0086,25.526,25.6869,716400.0],["2017-08-14",25.8156,26.2081,25.7641,26.118,843000.0],["2017-08-15",25.9958,26.0151,25.5453,26.0022,1178700.0],["2017-08-16",25.9958,26.5877,25.9958,26.4526,1724200.0],["2017-08-17",26.4269,26.5556,26.3497,26.459,1030900.0],["2017-08-18",26.3754,26.3818,26.0215,26.2081,928400.0],["2017-08-21",26.2596,26.5427,26.1695,26.5041,985300.0],["2017-08-22",26.5041,26.5427,26.1759,26.3175,1069000.0],["2017-08-23",26.3175,26.5813,26.1952,26.4204,992200.0],["2017-08-24",26.4977,26.71,26.4333,26.4784,1297000.0],["2017-08-25",26.5491,26.8709,26.5234,26.7486,935200.0],["2017-08-28",26.7357,26.7936,26.2338,26.3432,1283500.0],["2017-08-29",26.3947,26.517,26.1952,26.3046,894300.0],["2017-08-30",26.221,26.4783,26.0858,26.4719,834700.0],["2017-08-31",26.4976,26.9995,26.4976,26.9159,1389700.0],["2017-09-01",26.8966,27.1025,26.7936,26.8837,720500.0],["2017-09-05",27.2055,27.2055,26.9545,27.0124,1012100.0],["2017-09-06",27.0832,27.495,26.9481,26.9609,890800.0],["2017-09-07",26.9995,27.0703,26.8709,26.9867,850500.0],["2017-09-08",26.9545,27.5015,26.9416,27.45,981700.0],["2017-09-11",27.7846,27.9326,27.5787,27.7267,950300.0],["2017-09-12",27.6559,27.8746,27.3213,27.3985,858000.0],["2017-09-13",27.4371,27.54,27.2634,27.3277,873800.0],["2017-09-14",27.2762,27.598,27.2505,27.5401,1034400.0],["2017-09-15",27.5722,27.791,27.3341,27.7781,1229100.0],["2017-09-18",27.7331,27.8232,27.5272,27.6623,736300.0],["2017-09-19",27.7074,27.7074,27.4371,27.5529,851300.0],["2017-09-20",27.5787,27.6752,27.2376,27.45,977700.0],["2017-09-21",27.4564,27.6237,27.1797,27.1797,685900.0],["2017-09-22",27.2762,27.4435,27.0189,27.0961,515800.0],["2017-09-25",27.1669,27.4821,27.154,27.1862,881900.0],["2017-09-26",27.2827,27.2955,27.1282,27.199,882900.0],["2017-09-27",27.0575,27.0575,26.4011,26.6135,835800.0],["2017-09-28",26.5942,26.9159,26.5105,26.9095,1020200.0],["2017-09-29",26.8516,26.9416,26.6907,26.8065,914000.0],["2017-10-02",26.8644,27.0382,26.7872,26.9288,1012500.0],["2017-10-03",26.903,27.0446,26.8451,27.006,590500.0],["2017-10-04",27.0124,27.0189,26.7164,26.9674,723400.0],["2017-10-05",27.0446,27.2312,26.9609,27.154,765200.0],["2017-10-06",26.8773,26.9288,26.5813,26.8322,924200.0],["2017-10-09",26.858,26.9674,26.8065,26.9674,367800.0],["2017-10-10",27.0575,27.1604,26.8065,26.9609,607400.0],["2017-10-11",26.9674,27.2698,26.9674,27.1411,896300.0],["2017-10-12",27.1154,27.2441,26.9545,27.1669,546400.0],["2017-10-13",27.2891,27.5272,27.1797,27.4114,511600.0],["2017-10-16",27.3535,27.4178,27.1862,27.3342,484600.0],["2017-10-17",27.2248,27.5401,27.2183,27.4821,530900.0],["2017-10-18",27.4371,27.4886,27.1347,27.2634,548600.0],["2017-10-19",27.2762,27.392,27.0188,27.0188,607600.0],["2017-10-20",27.0124,27.0124,26.5877,26.8451,797800.0],["2017-10-23",26.8515,26.9545,26.6585,26.7743,405100.0],["2017-10-24",26.6971,26.7486,26.4526,26.4912,723900.0],["2017-10-25",26.4655,26.562,25.9121,26.2338,932400.0],["2017-10-26",26.5105,26.5491,25.7577,25.777,746200.0],["2017-10-27",25.7384,26.0279,25.4552,26.0279,909000.0],["2017-10-30",26.0637,26.3567,26.0442,26.1614,760700.0],["2017-10-31",26.207,26.2135,25.8814,26.1614,892200.0],["2017-11-01",26.2135,26.3697,26.0572,26.2005,745300.0],["2017-11-02",26.2981,27.086,26.2981,26.78,1321900.0],["2017-11-03",26.2265,26.8711,25.3736,26.5716,1159800.0],["2017-11-06",26.5716,26.9427,26.526,26.7344,858100.0],["2017-11-07",26.7409,27.2227,26.6758,27.086,646700.0],["2017-11-08",27.112,27.418,27.0339,27.1511,584700.0],["2017-11-09",27.1641,27.5873,27.0534,27.3269,811500.0],["2017-11-10",27.2683,27.5222,27.2618,27.4571,900700.0],["2017-11-13",27.5613,27.7761,27.4636,27.7045,934800.0],["2017-11-14",27.7045,27.8152,27.4571,27.6915,928100.0],["2017-11-15",27.7241,27.8478,27.4571,27.4636,938500.0],["2017-11-16",27.4636,27.711,27.3073,27.5222,837200.0],["2017-11-17",27.5222,27.7696,27.5222,27.698,791300.0],["2017-11-20",27.698,27.7371,27.5222,27.6069,730200.0],["2017-11-21",27.711,27.8347,27.5548,27.7761,994000.0],["2017-11-22",27.7826,27.9454,27.698,27.7045,721300.0],["2017-11-24",27.8673,27.9064,27.711,27.7892,359400.0],["2017-11-27",27.7957,27.8022,27.5743,27.6199,662600.0],["2017-11-28",27.6134,27.6394,27.1771,27.2357,890200.0],["2017-11-29",27.1706,27.2032,26.8711,26.9362,1447200.0],["2017-11-30",26.9427,27.1185,26.7083,26.7409,2516400.0],["2017-12-01",26.9102,27.3073,26.7344,27.1967,1840600.0],["2017-12-04",27.2097,27.5092,27.1706,27.3139,961300.0],["2017-12-05",27.2748,27.3725,27.0469,27.0469,610700.0],["2017-12-06",27.1381,27.1446,26.7995,27.0144,642900.0],["2017-12-07",26.9427,27.1381,26.8971,27.0795,611000.0],["2017-12-08",27.1771,27.4831,27.0534,27.3985,662200.0],["2017-12-11",27.4311,27.5482,27.2357,27.2422,669500.0],["2017-12-12",27.3204,27.5092,27.2097,27.4636,687200.0],["2017-12-13",27.5352,27.7761,27.4831,27.711,974600.0],["2017-12-14",27.7241,28.0756,27.5417,27.965,1365300.0],["2017-12-15",27.991,28.2449,27.9389,28.1668,2201800.0],["2017-12-18",28.1668,28.4663,28.1473,28.4012,860900.0],["2017-12-19",28.4338,28.5835,27.9064,27.9584,1056300.0],["2017-12-20",27.9194,28.0431,27.5808,27.5938,698600.0],["2017-12-21",27.685,27.7436,27.2553,27.2748,709300.0],["2017-12-22",27.3334,27.6264,27.2292,27.5678,471700.0],["2017-12-26",27.5808,27.8412,27.5287,27.724,479300.0],["2017-12-27",27.8543,27.8673,27.7501,27.8608,468400.0],["2017-12-28",27.8933,28.0952,27.7436,28.0822,424000.0],["2017-12-29",28.1473,28.297,27.9715,28.0822,668100.0],["2018-01-02",28.1017,28.2059,27.8868,27.9454,1070200.0],["2018-01-03",27.9845,28.0952,27.6915,27.711,775400.0],["2018-01-04",27.6199,27.6785,27.0729,27.099,640900.0],["2018-01-05",27.086,27.1446,26.8386,26.9492,702700.0],["2018-01-08",27.0143,27.2487,26.9297,27.1901,620100.0],["2018-01-09",27.1381,27.1381,26.7083,26.7279,636000.0],["2018-01-10",26.5586,26.6237,26.0247,26.2851,751700.0],["2018-01-11",26.2851,26.5065,26.246,26.3112,526000.0],["2018-01-12",26.2395,26.3177,25.9335,26.0116,931200.0],["2018-01-16",26.0898,26.3828,26.0116,26.0182,648600.0],["2018-01-17",26.1874,26.4609,26.0702,26.4414,785400.0],["2018-01-18",26.3437,26.3437,25.7773,25.8424,945600.0],["2018-01-19",25.8879,26.2656,25.7968,26.2591,714600.0],["2018-01-22",26.246,26.5911,26.22,26.5195,829900.0],["2018-01-23",26.7344,26.8516,26.4674,26.8451,717200.0],["2018-01-24",26.7995,26.8711,26.3632,26.6237,965100.0],["2018-01-25",26.7083,26.9753,26.5455,26.9297,1058000.0],["2018-01-26",26.9232,26.9427,26.4935,26.5521,732000.0],["2018-01-29",26.4023,26.5521,25.7512,25.9075,1182800.0],["2018-01-30",25.7724,25.8646,25.522,25.6076,1133000.0],["2018-01-31",25.6999,26.1744,25.6406,26.148,2566500.0],["2018-02-01",26.1348,26.3061,25.3506,25.4034,1267100.0],["2018-02-02",25.0409,25.4363,24.7773,25.4034,1388900.0],["2018-02-05",25.1727,25.489,24.896,25.0212,1713100.0],["2018-02-06",24.8169,25.3177,24.4083,25.0475,1688400.0],["2018-02-07",25.087,25.6274,24.6455,24.7048,1127100.0],["2018-02-08",24.6653,24.9157,24.0591,24.0656,893000.0],["2018-02-09",24.1579,24.7773,24.0195,24.5731,1801200.0],["2018-02-12",24.6258,24.83,23.8877,24.7048,2012500.0],["2018-02-13",24.7049,24.9091,23.9273,24.7576,1927800.0],["2018-02-14",24.5269,24.5731,24.1579,24.4215,1315800.0],["2018-02-15",24.4413,25.2123,24.3885,25.1529,2000900.0],["2018-02-16",25.1661,25.4693,24.9421,25.2584,2035800.0],["2018-02-20",25.1595,25.4363,24.6455,24.6983,1169000.0],["2018-02-21",24.718,24.9157,24.3885,24.4215,1278600.0],["2018-02-22",24.5665,25.1859,24.5665,25.0673,1605500.0],["2018-02-23",25.1661,25.2782,24.9157,25.232,1715900.0],["2018-02-26",25.4824,25.5681,25.2584,25.5615,926400.0],["2018-02-27",25.601,25.7197,24.6521,24.6587,1404400.0],["2018-02-28",24.8037,24.9882,24.4874,24.5401,2524400.0],["2018-03-01",24.5203,25.0409,24.3951,24.8959,1726000.0],["2018-03-02",24.751,24.8696,24.4478,24.8432,748800.0],["2018-03-05",24.8103,25.3045,24.8103,25.1529,650100.0],["2018-03-06",25.1266,25.4231,24.863,25.3243,948300.0],["2018-03-07",25.3309,25.6538,25.2716,25.601,819900.0],["2018-03-08",25.6735,25.8053,25.4824,25.5879,759700.0],["2018-03-09",25.6208,25.6208,25.2254,25.5286,780700.0],["2018-03-12",25.4561,25.7987,25.4099,25.7065,1022000.0],["2018-03-13",25.7526,25.9042,25.4363,25.5286,779700.0],["2018-03-14",25.522,25.6538,25.3506,25.3836,766700.0],["2018-03-15",25.377,25.4693,25.1068,25.1991,605000.0],["2018-03-16",25.1661,25.5879,25.1529,25.5615,1675400.0],["2018-03-19",25.5088,25.5088,25.1266,25.2847,548400.0],["2018-03-20",25.2386,25.4297,24.8103,25.1727,1295600.0],["2018-03-21",25.1266,25.2123,24.6192,24.7971,698300.0],["2018-03-22",24.7642,25.2979,24.7642,24.863,764800.0],["2018-03-23",24.8564,24.8564,24.5467,24.5928,870100.0],["2018-03-26",24.7773,24.7971,24.5137,24.751,845000.0],["2018-03-27",24.751,25.265,24.4808,25.0014,958900.0],["2018-03-28",25.0936,25.8053,25.0936,25.6867,1063000.0],["2018-03-29",25.7592,25.9174,25.522,25.8712,1273600.0],["2018-04-02",25.7658,25.8449,25.3506,25.4627,1498800.0],["2018-04-03",25.5352,25.8844,25.2188,25.7592,1150700.0],["2018-04-04",25.6076,26.2073,25.5154,26.0755,769500.0],["2018-04-05",26.0096,26.0623,25.7856,26.0426,508600.0],["2018-04-06",26.0821,26.3391,25.8383,25.9371,790500.0],["2018-04-09",25.9371,25.9833,25.7394,25.7592,583700.0],["2018-04-10",25.8383,25.9503,25.7263,25.7856,462000.0],["2018-04-11",25.779,26.0228,25.7328,25.7658,427100.0],["2018-04-12",25.7526,25.7526,25.0409,25.0475,780300.0],["2018-04-13",25.0607,25.2452,24.9223,25.1595,854200.0],["2018-04-16",25.2386,25.5945,25.12,25.489,746800.0],["2018-04-17",25.5483,25.9437,25.4231,25.7592,527800.0],["2018-04-18",25.7658,25.8251,25.5945,25.5945,494300.0],["2018-04-19",25.489,25.6076,24.8762,25.0343,598200.0],["2018-04-20",25.0343,25.1464,24.6587,24.718,644100.0],["2018-04-23",24.7642,24.7642,24.3951,24.5006,561700.0],["2018-04-24",24.5665,24.9025,24.349,24.751,907700.0],["2018-04-25",24.6719,24.7905,24.4281,24.6521,660500.0],["2018-04-26",24.863,25.2386,24.6917,25.0936,907900.0],["2018-04-27",25.1771,25.7843,25.097,25.6442,997900.0],["2018-04-30",25.6442,25.8243,25.3105,25.3839,1820300.0],["2018-05-01",25.6041,25.9911,25.4373,25.8577,1197500.0],["2018-05-02",25.7242,25.9044,25.4173,25.6775,886900.0],["2018-05-03",25.7042,26.198,25.5641,26.0379,889000.0],["2018-05-04",26.0979,26.6384,26.0979,26.5917,963000.0],["2018-05-07",26.6918,26.7919,26.4316,26.7652,831600.0],["2018-05-08",26.7719,26.8453,26.5116,26.6251,808600.0],["2018-05-09",26.5784,26.7986,26.3982,26.7652,907800.0],["2018-05-10",26.9587,27.1856,26.852,27.0722,855100.0],["2018-05-11",26.9721,27.219,26.852,26.912,663300.0],["2018-05-14",26.8186,26.8987,26.3515,26.5717,665800.0],["2018-05-15",26.4449,26.4449,25.9177,26.0912,1175300.0],["2018-05-16",26.2314,26.4716,26.138,26.2314,1046800.0],["2018-05-17",26.2848,26.3715,26.0512,26.1446,963200.0],["2018-05-18",26.2114,26.3048,25.9845,26.1713,908700.0],["2018-05-21",26.3715,26.7318,26.1446,26.6184,1223400.0],["2018-05-22",26.565,26.6985,26.485,26.6318,756800.0],["2018-05-23",26.7318,27.239,26.6851,27.1189,1135300.0],["2018-05-24",27.1923,27.2657,26.8119,27.0388,778100.0],["2018-05-25",27.1189,27.2723,27.0521,27.1723,412800.0],["2018-05-29",27.1456,27.566,27.1055,27.4992,1090000.0],["2018-05-30",27.4459,27.8329,27.2457,27.5793,1231300.0],["2018-05-31",27.5927,27.6794,27.4058,27.646,1502300.0],["2018-06-01",27.5927,27.626,27.3658,27.4325,1014600.0],["2018-06-04",27.4926,27.5927,27.2991,27.586,1129000.0],["2018-06-05",27.6727,27.8195,27.5793,27.6727,1047800.0],["2018-06-06",27.646,27.8262,27.5126,27.8262,897200.0],["2018-06-07",27.8129,27.953,27.7061,27.8596,946500.0],["2018-06-08",27.9063,27.9997,27.7595,27.9997,650000.0],["2018-06-11",27.9797,28.0197,27.8262,27.9663,668500.0],["2018-06-12",27.8796,28.3334,27.8796,28.2266,929400.0],["2018-06-13",28.28,28.4201,27.606,27.7395,678900.0],["2018-06-14",27.8195,28.2066,27.8062,28.1398,951200.0],["2018-06-15",28.2266,28.3,28.0531,28.1198,2439700.0],["2018-06-18",28.0664,28.2199,27.913,28.1132,742700.0],["2018-06-19",28.0731,28.4068,28.0464,28.1732,1692500.0],["2018-06-20",28.1332,28.5936,28.1265,28.5469,1353000.0],["2018-06-21",28.5602,28.8071,28.4735,28.7471,1059700.0],["2018-06-22",28.7738,29.2142,28.667,29.1808,1646900.0],["2018-06-25",29.1942,29.3476,28.8472,29.1341,1380300.0],["2018-06-26",29.1608,29.3476,29.0807,29.1675,970400.0],["2018-06-27",29.2676,29.4077,28.974,29.0807,964200.0],["2018-06-28",29.0941,29.361,28.9539,29.3477,1100800.0],["2018-06-29",29.2275,29.4477,29.0607,29.3343,1138400.0],["2018-07-02",29.3944,29.5345,28.7204,29.0273,1357600.0],["2018-07-03",29.014,29.4678,28.9206,29.3009,557600.0],["2018-07-05",29.381,29.8148,29.2742,29.8014,919500.0],["2018-07-06",29.9082,30.1017,29.8548,29.9883,691800.0],["2018-07-09",29.9949,30.0617,29.5879,29.748,1244900.0],["2018-07-10",29.8214,29.9749,29.7213,29.7814,1108300.0],["2018-07-11",29.7147,29.8481,29.5478,29.5745,708400.0],["2018-07-12",29.6012,29.8014,29.4744,29.708,637800.0],["2018-07-13",29.8148,29.8748,29.5545,29.6079,838400.0],["2018-07-16",29.4344,29.6479,29.1808,29.3009,720400.0],["2018-07-17",29.3476,29.4744,29.1942,29.2676,624800.0],["2018-07-18",29.2008,29.2876,28.9473,29.1475,936400.0],["2018-07-19",29.1408,29.9148,29.0607,29.8281,1290600.0],["2018-07-20",29.7547,29.8615,29.688,29.708,1341700.0],["2018-07-23",29.688,29.8414,29.4477,29.728,1279400.0],["2018-07-24",29.6946,29.8214,29.5545,29.5679,1030500.0],["2018-07-25",29.708,30.115,29.6146,29.8882,1023900.0],["2018-07-26",29.9549,30.2352,29.8815,29.9482,761700.0],["2018-07-27",30.075,30.095,29.5278,29.688,1135200.0],["2018-07-30",29.634,29.8972,29.445,29.8634,807700.0],["2018-07-31",29.9647,30.5856,29.8769,30.1064,3786000.0],["2018-08-01",30.0591,30.0861,29.472,30.0591,1683100.0],["2018-08-02",30.0389,30.5721,29.9849,30.3628,1292200.0],["2018-08-03",30.4168,31.0107,30.4168,30.8825,1435300.0],["2018-08-06",30.896,31.1187,30.7813,30.842,885100.0],["2018-08-07",30.734,30.734,30.4438,30.5316,905900.0],["2018-08-08",30.5923,30.6395,30.3089,30.5923,820800.0],["2018-08-09",30.6058,30.815,30.5248,30.5923,749300.0],["2018-08-10",30.6396,30.6935,30.3089,30.3089,736400.0],["2018-08-13",30.4371,30.4371,30.2076,30.2616,1022200.0],["2018-08-14",30.2684,30.5046,30.2616,30.4371,858800.0],["2018-08-15",30.4371,30.6733,30.2954,30.6058,1088400.0],["2018-08-16",30.5856,30.8083,30.4978,30.7273,890700.0],["2018-08-17",30.7408,30.9972,30.6868,30.9972,835400.0],["2018-08-20",31.1795,31.2334,30.9702,30.9837,656400.0],["2018-08-21",30.9635,31.0512,30.8083,30.9567,859500.0],["2018-08-22",31.0377,31.0782,30.8218,30.9297,688000.0],["2018-08-23",30.923,30.9702,30.7813,30.923,714200.0],["2018-08-24",30.869,31.166,30.7543,31.085,705600.0],["2018-08-27",31.0985,31.1187,30.761,31.0107,973700.0],["2018-08-28",31.031,31.1997,30.842,31.166,1005100.0],["2018-08-29",31.2402,31.2402,30.9702,31.085,1018100.0],["2018-08-30",31.2334,31.2334,30.9837,31.0107,777500.0],["2018-08-31",31.031,31.139,30.8758,31.1052,1101300.0],["2018-09-04",31.3077,31.3414,30.8083,30.8825,920500.0],["2018-09-05",30.7475,31.1592,30.6733,31.0175,725800.0],["2018-09-06",31.1187,31.3009,31.058,31.1592,816700.0],["2018-09-07",30.977,30.9972,30.7813,30.8825,671600.0],["2018-09-10",31.0445,31.139,30.95,30.9567,557700.0],["2018-09-11",30.8757,31.1457,30.8488,30.8892,438800.0],["2018-09-12",30.8892,31.004,30.788,30.8555,588400.0],["2018-09-13",31.004,31.0445,30.815,30.9432,520500.0],["2018-09-14",30.8623,30.8623,30.3898,30.6665,944300.0],["2018-09-17",30.6733,30.7475,30.4843,30.5653,1334300.0],["2018-09-18",30.5788,30.6868,30.3358,30.5046,801700.0],["2018-09-19",30.3696,30.5653,29.5327,29.6137,861500.0],["2018-09-20",29.6137,30.0187,29.4855,29.9984,958200.0],["2018-09-21",30.0052,30.1941,29.8972,29.9444,1983000.0],["2018-09-24",29.9174,29.9579,29.3303,29.418,842700.0],["2018-09-25",29.499,29.9782,29.4518,29.5462,841800.0],["2018-09-26",29.5395,29.7352,29.2898,29.3033,1160300.0],["2018-09-27",29.4045,29.688,29.391,29.4315,848700.0],["2018-09-28",29.5192,30.2616,29.5057,30.2481,2211500.0],["2018-10-01",30.1874,30.3831,29.8094,29.8297,1699900.0],["2018-10-02",29.8769,30.0187,29.6272,29.7487,1220400.0],["2018-10-03",29.742,30.0456,29.337,29.6205,1651000.0],["2018-10-04",29.4315,29.6542,29.2088,29.553,1186900.0],["2018-10-05",29.526,30.0322,29.526,29.6475,1531100.0],["2018-10-08",29.6947,30.6126,29.6947,30.4168,1237600.0],["2018-10-09",30.3966,30.68,30.2886,30.5316,963200.0],["2018-10-10",30.3831,30.7003,29.9039,29.9309,999300.0],["2018-10-11",30.0524,30.0524,29.1818,29.1818,1034200.0],["2018-10-12",29.3573,29.445,28.9996,29.1953,1066000.0],["2018-10-15",29.1143,29.7285,29.1143,29.4383,672800.0],["2018-10-16",29.5125,30.3561,29.31,30.2954,980400.0],["2018-10-17",30.1874,30.68,30.0592,30.5316,1364700.0],["2018-10-18",30.5181,30.815,30.3966,30.5518,790500.0],["2018-10-19",30.5788,30.9905,30.5788,30.8825,703200.0],["2018-10-22",30.923,31.1052,30.4168,30.4776,517600.0],["2018-10-23",30.5046,31.1322,30.3561,30.8892,1023000.0],["2018-10-24",30.9297,31.9488,30.8353,31.6856,1245700.0],["2018-10-25",31.5506,32.1918,31.3482,32.0973,1344400.0],["2018-10-26",32.0028,32.1108,31.1322,31.6046,1226100.0],["2018-10-29",31.7598,32.3942,31.7598,32.104,1059800.0],["2018-10-30",32.1927,32.7929,31.9881,32.4655,912900.0],["2018-10-31",32.3291,32.3632,31.6948,31.8858,1798700.0],["2018-11-01",32.0767,32.1927,31.4083,32.0972,1209700.0],["2018-11-02",32.0768,32.0768,31.4629,31.9744,985800.0],["2018-11-05",32.1109,32.9429,32.0836,32.6428,1509000.0],["2018-11-06",32.7179,32.8406,32.4382,32.8406,824100.0],["2018-11-07",32.8884,33.4204,32.6633,33.4204,1099100.0],["2018-11-08",33.2976,33.4954,32.9498,33.3795,546300.0],["2018-11-09",33.3726,33.6182,33.284,33.5227,519400.0],["2018-11-12",33.5909,33.9319,33.4613,33.5363,707600.0],["2018-11-13",33.6318,33.6659,33.2158,33.3931,545300.0],["2018-11-14",33.4136,33.6045,33.2226,33.2976,481300.0],["2018-11-15",33.1135,33.2499,32.6633,32.9088,957700.0],["2018-11-16",32.9089,33.5432,32.8543,33.5363,817300.0],["2018-11-19",33.4886,33.7478,33.1817,33.5363,948100.0],["2018-11-20",33.4613,33.6864,33.3385,33.4613,957200.0],["2018-11-21",33.434,34.0888,33.2703,33.5295,1145700.0],["2018-11-23",33.4954,33.741,33.2976,33.5091,318000.0],["2018-11-26",33.6591,33.7069,33.2226,33.3386,984300.0],["2018-11-27",33.359,33.8842,33.2908,33.8364,1148500.0],["2018-11-28",33.7955,34.1434,33.7068,33.7546,1482200.0],["2018-11-29",33.8023,33.9115,33.6523,33.741,1675100.0],["2018-11-30",33.816,34.232,33.7819,34.1434,3627700.0],["2018-12-03",34.1979,34.2184,33.7955,34.1093,1371000.0],["2018-12-04",34.1638,34.4298,33.7682,33.8705,1246300.0],["2018-12-06",33.8365,34.8459,33.6387,34.8459,2552500.0],["2018-12-07",34.7231,34.8049,34.3889,34.6617,1653800.0],["2018-12-10",34.7367,34.7777,34.1365,34.5935,1252100.0],["2018-12-11",34.7299,35.1119,34.6276,34.8936,1012900.0],["2018-12-12",35.0368,35.1051,34.0411,34.0683,2204900.0],["2018-12-13",34.082,34.8732,34.0615,34.6754,1346800.0],["2018-12-14",34.4639,34.6003,34.3139,34.5458,1000500.0],["2018-12-17",34.6072,34.7504,33.209,33.3044,2107900.0],["2018-12-18",33.4613,34.0683,33.3658,33.8705,1620900.0],["2018-12-19",33.8705,34.1024,33.5295,33.7682,1412700.0],["2018-12-20",33.8092,34.1297,33.2635,33.3863,1843600.0],["2018-12-21",33.2976,33.9729,33.018,33.018,4800900.0],["2018-12-24",32.9293,32.9907,31.04,31.081,889300.0],["2018-12-26",31.2037,32.6292,30.9991,32.6292,1100500.0],["2018-12-27",32.4792,32.8747,31.6948,32.8611,998000.0],["2018-12-28",33.093,33.3727,32.486,33.0248,1316500.0],["2018-12-31",32.9975,33.1066,32.5269,33.0862,1252900.0],["2019-01-02",32.8611,32.8884,32.0495,32.2541,1841200.0],["2019-01-03",32.2268,33.1407,32.2268,32.677,1227400.0],["2019-01-04",32.7793,33.0453,32.4587,32.6088,1514800.0],["2019-01-07",32.4723,32.8202,32.3223,32.4655,1739400.0],["2019-01-08",32.7042,33.0794,32.4314,32.8952,2263700.0],["2019-01-09",33.0316,33.0794,32.3359,32.752,1892000.0],["2019-01-10",32.6565,33.3931,32.6429,33.3249,850600.0],["2019-01-11",33.4067,33.8364,33.1544,33.7273,1231400.0],["2019-01-14",33.7,33.7,33.3113,33.4545,817700.0],["2019-01-15",33.5568,33.8501,33.3249,33.7205,904900.0],["2019-01-16",33.7614,34.1365,33.6455,34.1161,835700.0],["2019-01-17",34.0411,34.3412,33.9456,34.2866,808600.0],["2019-01-18",34.2798,34.3684,33.8774,34.0888,1292000.0],["2019-01-22",34.1365,34.2934,33.8228,34.1093,681400.0],["2019-01-23",34.0411,34.082,33.6591,33.9251,782400.0],["2019-01-24",33.9251,33.9933,33.6045,33.8228,1108500.0],["2019-01-25",33.8092,34.6822,33.8092,34.6754,958900.0],["2019-01-28",34.6413,35.1528,34.5662,35.1119,867400.0],["2019-01-29",35.2346,35.5688,35.1596,35.5347,1324200.0],["2019-01-30",35.6449,36.003,35.5761,35.8997,899400.0],["2019-01-31",35.8171,36.4162,35.4659,36.2991,3583000.0],["2019-02-01",36.2785,36.4851,35.4383,36.0099,1213400.0],["2019-02-04",35.8928,36.7468,35.7827,36.7399,1296000.0],["2019-02-05",36.7537,36.9327,36.43,36.9189,1065600.0],["2019-02-06",36.9121,37.0222,36.4093,36.43,918400.0],["2019-02-07",36.3749,36.6504,36.1408,36.5677,2085100.0],["2019-02-08",36.4231,36.7606,36.4231,36.6228,1560900.0],["2019-02-11",36.4231,36.9878,36.3956,36.9809,1128100.0],["2019-02-12",37.1462,37.5732,35.8653,35.8928,1142200.0],["2019-02-13",35.459,35.886,35.335,35.762,1522200.0],["2019-02-14",35.7689,36.1132,35.7413,36.0168,1306200.0],["2019-02-15",36.0994,36.2027,35.8928,36.2027,1131600.0],["2019-02-19",36.1821,36.2165,35.8309,35.9893,631300.0],["2019-02-20",35.8584,35.8791,35.2042,35.4934,776500.0],["2019-02-21",35.4452,36.2027,35.1353,36.1821,1508400.0],["2019-02-22",36.2441,36.4851,36.0926,36.2854,653100.0],["2019-02-25",36.2716,36.3336,36.0099,36.2096,499600.0],["2019-02-26",36.2854,36.3198,35.8102,36.003,566000.0],["2019-02-27",35.7551,36.003,35.4865,35.9066,474700.0],["2019-02-28",35.8997,36.2854,35.6794,35.8791,1038200.0],["2019-03-01",35.8859,35.9892,35.2386,35.6725,820200.0],["2019-03-04",35.8171,35.9548,35.4521,35.9479,641500.0],["2019-03-05",35.9066,36.0857,35.762,35.9617,756400.0],["2019-03-06",36.0237,36.0237,35.5279,35.5761,615400.0],["2019-03-07",35.6931,36.0168,35.5829,35.7758,929400.0],["2019-03-08",35.762,36.0581,35.7,35.9135,774700.0],["2019-03-11",36.0099,36.3749,35.8584,36.3474,717200.0],["2019-03-12",36.4438,36.6986,36.2923,36.6228,661100.0],["2019-03-13",36.5746,36.9121,36.4575,36.4989,858800.0],["2019-03-14",36.5884,36.8019,36.43,36.795,785900.0],["2019-03-15",36.8776,36.9603,36.4507,36.5402,1823000.0],["2019-03-18",36.4782,36.6435,36.0237,36.2234,489900.0],["2019-03-19",36.1821,36.3405,35.9479,36.1201,525400.0],["2019-03-20",36.1959,36.8019,36.0099,36.5953,836500.0],["2019-03-21",36.5677,37.4492,36.4438,37.4079,1020500.0],["2019-03-22",37.4217,37.8004,37.3115,37.3115,766900.0],["2019-03-25",37.3253,37.6283,37.0154,37.4699,867300.0],["2019-03-26",37.5869,37.8624,37.4079,37.8486,588200.0],["2019-03-27",37.8762,38.0621,37.5112,38.0552,748100.0],["2019-03-28",38.0828,38.4753,37.9588,38.3651,1048900.0],["2019-03-29",38.3514,38.372,38.069,38.1448,1318600.0],["2019-04-01",37.9657,38.193,37.2289,37.6489,968200.0],["2019-04-02",37.6971,37.6971,36.8845,37.2288,1554800.0],["2019-04-03",37.1531,37.1875,36.5746,36.8157,1799600.0],["2019-04-04",36.8845,36.9189,36.554,36.8225,608700.0],["2019-04-05",36.8638,37.0429,36.6779,36.9258,625500.0],["2019-04-08",36.9671,37.0085,36.5953,36.8845,504500.0],["2019-04-09",36.8363,36.8776,36.5333,36.6091,1343400.0],["2019-04-10",36.8088,37.0911,36.6779,37.0291,813500.0],["2019-04-11",37.0498,37.1738,36.8225,36.8707,608800.0],["2019-04-12",36.7537,36.8845,36.368,36.8776,440200.0],["2019-04-15",36.9189,36.9671,36.7261,36.795,662800.0],["2019-04-16",36.7468,36.8019,35.3075,35.4934,617800.0],["2019-04-17",35.5416,35.5416,34.9494,34.9563,775700.0],["2019-04-18",35.0251,35.5623,34.9012,35.4934,464400.0],["2019-04-22",35.3626,35.5485,34.6533,34.9769,543100.0],["2019-04-23",35.156,35.6449,35.1078,35.4383,1033200.0],["2019-04-24",35.6312,36.3887,35.5967,36.0443,1039000.0],["2019-04-25",35.9617,36.5402,35.8653,36.3405,972900.0],["2019-04-26",36.5126,36.7399,36.3611,36.6091,681000.0],["2019-04-29",36.5117,36.6021,36.0807,36.1016,751700.0],["2019-04-30",36.0807,36.8315,36.0251,36.5812,1434100.0],["2019-05-01",36.5812,37.0053,36.4352,36.6021,677700.0],["2019-05-02",36.6716,37.2973,36.5604,36.8524,1273000.0],["2019-05-03",36.9845,37.2278,36.7411,37.1583,569300.0],["2019-05-06",36.9358,37.5962,36.9358,37.3946,1223800.0],["2019-05-07",37.3599,37.3599,36.1155,36.331,1459700.0],["2019-05-08",36.324,36.8732,36.2475,36.2614,635400.0],["2019-05-09",36.2962,36.5534,35.9486,36.4213,445900.0],["2019-05-10",36.4631,36.7828,36.3101,36.7203,689600.0],["2019-05-13",36.4839,37.0401,36.4839,36.9914,627100.0],["2019-05-14",36.9706,37.0957,36.8454,37.0818,647500.0],["2019-05-15",37.0887,37.3042,37.0262,37.1374,514300.0],["2019-05-16",37.047,37.3112,37.0192,37.1861,562600.0],["2019-05-17",37.1305,37.2486,36.8246,37.0262,527600.0],["2019-05-20",36.9914,37.0192,36.3379,36.5187,340000.0],["2019-05-21",36.5882,36.8732,36.5117,36.7759,494200.0],["2019-05-22",36.8315,37.0748,36.6508,37.0748,679400.0],["2019-05-23",36.8732,37.4016,36.8176,37.2625,541900.0],["2019-05-24",37.4155,37.7005,37.339,37.3529,593000.0],["2019-05-28",37.485,37.6866,36.7064,36.7689,1306200.0],["2019-05-29",36.7898,36.7898,36.2475,36.4283,977300.0],["2019-05-30",36.4074,36.8593,36.3657,36.5604,645400.0],["2019-05-31",36.4909,37.3112,36.4283,37.2139,1059900.0],["2019-06-03",37.3668,37.9438,37.1652,37.8882,933300.0],["2019-06-04",37.8187,37.8465,36.7272,36.9914,863400.0],["2019-06-05",37.2625,37.9299,37.1582,37.9299,642100.0],["2019-06-06",37.9994,38.0203,37.4781,37.8604,578300.0],["2019-06-07",38.1037,38.2706,37.7353,37.8813,421200.0],["2019-06-10",37.7909,37.7909,37.1235,37.631,395200.0],["2019-06-11",37.624,38.0133,37.4919,37.9369,466600.0],["2019-06-12",38.0272,38.4722,37.9508,38.3818,584000.0],["2019-06-13",38.4722,38.5139,38.0342,38.3053,593900.0],["2019-06-14",38.2636,38.7711,38.2636,38.4305,645000.0],["2019-06-17",38.5347,38.9101,38.3331,38.5417,610800.0],["2019-06-18",38.6668,38.8754,37.9647,38.2706,873200.0],["2019-06-19",38.0898,38.3609,37.8534,38.3053,811100.0],["2019-06-20",38.4583,38.6182,38.1107,38.354,1375200.0],["2019-06-21",38.201,38.2358,37.7978,38.2358,2297600.0],["2019-06-24",38.3053,38.354,37.6658,37.8674,1031500.0],["2019-06-25",37.9577,38.0829,37.4085,37.4641,1243300.0],["2019-06-26",37.4363,37.4363,36.2128,36.2962,1218500.0],["2019-06-27",36.477,36.8106,36.477,36.7898,918300.0],["2019-06-28",36.7203,37.1235,36.6716,36.8524,1350700.0],["2019-07-01",36.9775,36.9984,36.0112,36.3449,727800.0],["2019-07-02",36.5395,37.2278,36.3866,37.0887,945600.0],["2019-07-03",37.2347,37.9438,37.2208,37.8117,469900.0],["2019-07-05",37.4502,37.6797,36.8454,37.624,596200.0],["2019-07-08",37.5406,37.8395,37.339,37.624,802600.0],["2019-07-09",37.6379,37.7631,37.4572,37.6936,1131200.0],["2019-07-10",37.7839,38.1663,37.5893,38.0968,566100.0],["2019-07-11",38.0898,38.2219,37.339,37.5615,713900.0],["2019-07-12",37.5823,37.7422,37.2139,37.3877,1092000.0],["2019-07-15",37.5267,37.7214,36.9914,37.1443,1688400.0],["2019-07-16",36.9914,37.1165,36.755,36.8941,697000.0],["2019-07-17",37.0192,37.2278,36.5187,36.7689,617200.0],["2019-07-18",36.7133,36.9149,36.3657,36.5604,1064100.0],["2019-07-19",36.5604,36.6994,35.9208,35.9347,791200.0],["2019-07-22",36.0946,36.2197,35.6705,36.0807,1076900.0],["2019-07-23",36.0877,36.5743,35.9278,36.5048,1230400.0],["2019-07-24",36.6716,36.7133,36.2545,36.5673,784700.0],["2019-07-25",36.4422,36.5395,36.1363,36.1572,866500.0],["2019-07-26",36.2267,36.4352,36.039,36.324,691200.0],["2019-07-29",36.5604,37.1791,36.3935,37.0609,1769400.0],["2019-07-30",37.1557,37.4154,36.6011,36.903,1072400.0],["2019-07-31",36.9311,37.1697,36.552,36.6713,1215600.0],["2019-08-01",36.7696,37.1346,36.4818,36.7836,802100.0],["2019-08-02",36.6924,37.5628,36.5871,37.3242,916200.0],["2019-08-05",37.2329,37.4295,36.6292,37.1346,1016800.0],["2019-08-06",37.1557,37.7945,37.1557,37.5699,1100700.0],["2019-08-07",37.5699,38.2929,37.5067,37.9981,1579300.0],["2019-08-08",37.97,38.6369,37.626,38.6088,1453200.0],["2019-08-09",38.4824,38.7351,38.1525,38.6018,617900.0],["2019-08-12",38.6088,38.8404,38.4263,38.679,558100.0],["2019-08-13",38.8264,38.8685,38.3912,38.4824,683400.0],["2019-08-14",38.4122,38.6298,38.1104,38.2367,733400.0],["2019-08-15",38.2367,38.5105,38.0683,38.328,1008200.0],["2019-08-16",38.321,38.6649,38.2438,38.5245,736500.0],["2019-08-19",38.6369,38.8545,38.3912,38.7983,659400.0],["2019-08-20",38.9457,39.1493,38.4403,38.4965,667800.0],["2019-08-21",38.5316,38.8264,38.2859,38.7562,568600.0],["2019-08-22",38.679,39.1072,38.6509,39.0581,600900.0],["2019-08-23",39.1353,39.4722,38.8404,38.9949,731700.0],["2019-08-26",39.1844,39.409,38.693,38.9598,901800.0],["2019-08-27",39.1704,39.4933,38.9598,38.9598,750700.0],["2019-08-28",39.037,39.2476,38.8685,38.9598,554000.0],["2019-08-29",39.1704,39.3108,38.9106,39.2055,649400.0],["2019-08-30",39.2546,39.4722,39.0861,39.4161,475300.0],["2019-09-03",39.4442,40.1321,39.3248,40.0759,797600.0],["2019-09-04",40.3567,40.5743,40.1321,40.4901,785100.0],["2019-09-05",39.5565,39.6617,38.6649,38.7702,7707300.0],["2019-09-06",38.7562,39.2827,38.7211,39.2406,1564100.0],["2019-09-09",39.1002,39.1914,38.8475,39.0089,1094800.0],["2019-09-10",38.8685,38.9036,37.6752,37.9419,2073300.0],["2019-09-11",37.8506,38.1174,37.633,37.7173,1255200.0],["2019-09-12",38.2016,38.5526,37.991,38.1806,962800.0],["2019-09-13",38.0472,38.4263,37.0574,37.2399,858000.0],["2019-09-16",37.3101,37.8226,37.2399,37.6752,641700.0],["2019-09-17",37.984,38.5667,37.963,38.5456,874700.0],["2019-09-18",38.7351,38.7983,37.963,38.2859,861800.0],["2019-09-19",38.4473,38.8966,38.321,38.693,1099500.0],["2019-09-20",38.8826,39.1563,38.6088,39.1142,3091500.0],["2019-09-23",39.0721,39.3669,39.0721,39.2897,885900.0],["2019-09-24",39.2546,39.4863,38.9317,39.2897,1333100.0],["2019-09-25",39.3108,39.5073,39.0861,39.388,951800.0],["2019-09-26",39.5214,39.8513,39.4863,39.6969,802000.0],["2019-09-27",39.6758,39.8653,39.2897,39.5986,617800.0],["2019-09-30",39.4161,39.7249,39.402,39.5916,899800.0],["2019-10-01",39.4722,39.8373,39.0932,39.7249,694300.0],["2019-10-02",39.7811,39.9285,39.1984,39.5073,734900.0],["2019-10-03",39.4863,40.2163,39.3529,40.0198,944100.0],["2019-10-04",40.0057,40.1321,39.6758,40.0057,678200.0],["2019-10-07",39.8513,39.9776,39.6618,39.8864,868800.0],["2019-10-08",39.9215,40.0268,39.4792,39.8232,715800.0],["2019-10-09",39.9776,40.104,39.76,39.8232,531400.0],["2019-10-10",39.9426,40.1953,39.6618,40.097,492000.0],["2019-10-11",39.9847,40.1812,39.7741,39.9215,825200.0],["2019-10-14",39.9917,40.097,39.7109,40.0338,594800.0],["2019-10-15",40.0408,40.0829,39.5635,39.7109,712500.0],["2019-10-16",39.7741,40.0689,39.4512,40.0549,815300.0],["2019-10-17",39.9706,40.2023,39.753,39.8443,951800.0],["2019-10-18",39.8162,40.2865,39.6688,40.2304,947400.0],["2019-10-21",40.2444,40.5533,40.104,40.5041,747100.0],["2019-10-22",40.5743,40.7007,40.1531,40.4129,815400.0],["2019-10-23",40.5392,40.6305,40.0829,40.4409,831800.0],["2019-10-24",40.5111,40.7147,40.2654,40.5673,724200.0],["2019-10-25",40.5252,40.7007,40.3076,40.6375,688000.0],["2019-10-28",40.5392,40.82,40.1952,40.6094,684400.0],["2019-10-29",40.7147,41.1991,40.7007,40.8762,847000.0],["2019-10-30",40.9505,41.3117,40.8726,41.3117,529000.0],["2019-10-31",41.2055,41.9704,41.2055,41.7225,1993000.0],["2019-11-01",41.7296,41.8217,40.6672,40.8656,1058300.0],["2019-11-04",40.8585,40.8585,40.2635,40.6177,1771900.0],["2019-11-05",40.4973,40.5327,39.187,39.4491,1588800.0],["2019-11-06",39.5766,40.0652,39.527,39.8811,1138400.0],["2019-11-07",39.7253,39.8528,39.1091,39.789,1345200.0],["2019-11-08",39.6757,39.7607,38.9462,39.095,1030000.0],["2019-11-11",39.1516,39.5482,39.1091,39.3216,796000.0],["2019-11-12",39.4703,39.6545,38.8683,38.9108,925400.0],["2019-11-13",38.9745,39.5695,38.932,39.4207,678100.0],["2019-11-14",39.619,39.9661,39.527,39.789,685500.0],["2019-11-15",39.8174,40.1361,39.697,40.0936,770400.0],["2019-11-18",40.2069,40.8018,40.1715,40.384,707800.0],["2019-11-19",40.4548,40.6247,40.2423,40.5398,588100.0],["2019-11-20",40.5114,40.6672,39.9307,40.2211,856800.0],["2019-11-21",40.044,40.0652,39.3357,39.3782,659700.0],["2019-11-22",39.4632,39.619,38.7904,39.1374,550800.0],["2019-11-25",39.2153,39.5907,39.0312,39.0808,705200.0],["2019-11-26",39.1233,39.4137,39.0808,39.3074,1610100.0],["2019-11-27",39.4491,40.044,39.2295,40.0015,1190700.0],["2019-11-29",39.959,40.1927,39.4349,39.4774,457700.0],["2019-12-02",39.357,39.357,38.4788,38.5071,1385500.0],["2019-12-03",38.4788,39.0595,38.3371,38.8329,693700.0],["2019-12-04",38.6983,39.2933,38.6983,39.0312,933200.0],["2019-12-05",38.7479,38.8966,38.4788,38.6771,987000.0],["2019-12-06",38.67,38.9675,38.5354,38.6558,942900.0],["2019-12-09",38.7762,38.84,38.4221,38.6629,544100.0],["2019-12-10",38.6558,38.7762,38.2521,38.415,568000.0],["2019-12-11",38.3584,38.5,37.4377,37.6147,794500.0],["2019-12-12",37.6076,37.7705,36.5099,36.7932,1381000.0],["2019-12-13",36.8357,37.034,36.2407,36.6303,1253900.0],["2019-12-16",36.7011,36.9632,36.3116,36.9065,1093700.0],["2019-12-17",37.1048,37.1614,36.2336,36.3328,952400.0],["2019-12-18",36.2761,36.864,36.2761,36.8002,1015000.0],["2019-12-19",36.8215,37.0198,36.7436,36.9844,819000.0],["2019-12-20",37.0694,37.2394,36.8852,37.0198,2915100.0],["2019-12-23",37.1969,37.3314,36.6869,36.8073,601800.0],["2019-12-24",36.864,37.0906,36.7719,36.9136,347500.0],["2019-12-26",36.9773,37.3102,36.8427,37.296,870300.0],["2019-12-27",37.4801,37.6289,37.2606,37.5085,700700.0],["2019-12-30",37.4023,37.7068,37.3668,37.551,756100.0],["2019-12-31",37.5227,38.0397,37.5227,37.9759,976500.0],["2020-01-02",37.9901,38.1176,36.7861,37.0977,832800.0],["2020-01-03",36.9986,37.8343,36.9348,37.6785,610000.0],["2020-01-06",37.6785,38.1105,37.5368,37.9193,472600.0],["2020-01-07",37.8272,37.9263,37.3102,37.6997,453200.0],["2020-01-08",37.7705,37.9122,37.5935,37.8272,612900.0],["2020-01-09",37.6997,37.7705,37.551,37.5864,548700.0],["2020-01-10",37.6147,38.0043,37.5864,37.9051,668000.0],["2020-01-13",37.8909,38.323,37.8768,38.238,523300.0],["2020-01-14",38.2805,38.2946,37.9759,38.2805,702100.0],["2020-01-15",38.4504,39.1516,38.4292,39.017,720900.0],["2020-01-16",39.0241,39.3712,38.9391,39.3145,490000.0],["2020-01-17",39.3499,39.4491,39.1374,39.1941,673500.0],["2020-01-21",39.2933,40.0794,39.272,40.0157,504500.0],["2020-01-22",40.1219,40.2706,39.6686,39.8174,710000.0],["2020-01-23",39.874,40.2069,39.7678,40.0723,574300.0],["2020-01-24",40.1361,40.306,39.874,40.0228,483300.0],["2020-01-27",39.8669,40.2706,39.8244,39.8528,783000.0],["2020-01-28",39.8953,40.2281,39.8953,40.0086,730900.0],["2020-01-29",40.1007,40.1786,39.9094,39.9944,599300.0],["2020-01-30",39.9622,40.3911,39.8836,40.384,671000.0],["2020-01-31",40.3911,40.5555,39.9337,40.0266,1378800.0],["2020-02-03",40.0409,40.6413,40.0051,40.3411,729300.0],["2020-02-04",40.2767,40.5341,40.1409,40.2053,609600.0],["2020-02-05",40.0051,40.4411,39.948,40.2696,512500.0],["2020-02-06",40.3125,40.7342,40.2553,40.5912,410700.0],["2020-02-07",40.727,40.9129,40.5555,40.6341,402900.0],["2020-02-10",40.9057,40.9486,40.5912,40.8914,695700.0],["2020-02-11",40.9057,41.0844,40.1409,40.3268,739800.0],["2020-02-12",40.3268,40.384,39.7979,39.9051,876500.0],["2020-02-13",39.9408,40.5984,39.8693,40.2124,919400.0],["2020-02-14",40.2982,40.8128,40.1838,40.7699,945000.0],["2020-02-18",41.1702,41.4918,40.5912,40.92,726400.0],["2020-02-19",40.9129,40.92,40.2624,40.5698,1082600.0],["2020-02-20",40.6556,41.5419,40.627,41.5419,886700.0],["2020-02-21",41.5061,41.742,41.4632,41.5633,1390600.0],["2020-02-24",41.4275,42.0779,41.3775,41.9207,1394600.0],["2020-02-25",41.885,41.985,40.8128,40.8486,1087300.0],["2020-02-26",40.9343,41.356,40.4983,40.5341,852700.0],["2020-02-27",40.1124,40.1195,37.3891,37.4892,955800.0],["2020-02-28",36.8245,36.9603,35.2448,36.3456,2385100.0],["2020-03-02",36.5671,37.4892,35.8452,37.4534,1148400.0],["2020-03-03",37.432,38.2397,36.9889,37.6679,1300400.0],["2020-03-04",38.3183,39.1689,38.0967,39.0831,980800.0],["2020-03-05",38.5399,38.8973,38.1611,38.5256,1161200.0],["2020-03-06",37.7394,38.0967,36.8173,37.868,1800800.0],["2020-03-09",36.3813,36.3813,34.8803,34.9375,1664200.0],["2020-03-10",35.8881,35.981,34.0297,35.9239,1484300.0],["2020-03-11",35.2734,35.3949,33.0934,33.172,1750400.0],["2020-03-12",31.0206,32.8575,29.8055,31.2636,2121600.0],["2020-03-13",32.4859,35.5879,30.5632,34.6016,2262600.0],["2020-03-16",30.0199,30.5917,26.8392,26.8392,2518700.0],["2020-03-17",27.3753,27.4539,23.6443,24.9666,3906500.0],["2020-03-18",23.4584,23.9445,17.1828,18.8697,3192900.0],["2020-03-19",18.7124,22.229,17.4973,21.55,2641400.0],["2020-03-20",21.9932,23.8087,21.1641,21.4214,2588500.0],["2020-03-23",21.2427,21.2427,17.8905,19.2985,2439800.0],["2020-03-24",20.1205,21.6286,19.8846,21.5,1918600.0],["2020-03-25",21.5,25.6456,21.5,23.7086,1924000.0],["2020-03-26",24.0874,25.8171,23.8301,25.3883,1859200.0],["2020-03-27",24.6735,25.231,23.8015,24.4805,2363400.0],["2020-03-30",24.5663,24.9737,22.2719,23.5442,2431300.0],["2020-03-31",23.3155,23.73,22.3363,23.0081,2658700.0],["2020-04-01",21.7216,21.7859,19.0198,20.192,2161800.0],["2020-04-02",19.8989,21.0283,18.6552,19.5273,2737500.0],["2020-04-03",19.5273,19.7631,18.5838,18.9126,2843900.0],["2020-04-06",20.1848,21.6644,19.7345,19.856,2303400.0],["2020-04-07",21.1783,22.8723,21.1212,21.5929,2012900.0],["2020-04-08",21.793,23.4799,21.1998,23.0868,1627200.0],["2020-04-09",24.1518,26.7249,23.8944,25.2882,2239800.0],["2020-04-13",25.3954,25.5169,23.5013,23.68,2072500.0],["2020-04-14",24.5234,25.0095,23.9659,24.5163,1453200.0],["2020-04-15",23.4441,23.7157,21.7359,22.229,2146600.0],["2020-04-16",22.4864,22.615,21.1712,21.2498,1959700.0],["2020-04-17",22.1933,23.1654,21.8931,22.2934,1493100.0],["2020-04-20",21.6715,22.3291,21.3785,21.45,1259900.0],["2020-04-21",20.7281,21.3999,20.5279,21.0354,1279000.0],["2020-04-22",21.5286,21.8216,21.0711,21.1641,1600000.0],["2020-04-23",21.2141,21.6215,20.6208,20.7352,1564800.0],["2020-04-24",20.8353,21.357,20.6065,21.0497,1688600.0],["2020-04-27",21.2784,22.5007,21.1926,22.0575,1840100.0],["2020-04-28",23.194,23.873,22.4149,22.808,1698800.0],["2020-04-29",23.6108,24.33,23.5526,23.6035,1856200.0],["2020-04-30",23.0877,23.9595,22.63,23.7125,7169600.0],["2020-05-01",22.8552,23.1458,22.2668,22.9569,2174400.0],["2020-05-04",22.521,22.7535,21.1117,21.9617,2020400.0],["2020-05-05",22.0852,22.8843,22.0852,22.1723,1846000.0],["2020-05-06",22.1723,22.492,21.5766,22.0343,1894300.0],["2020-05-07",22.3757,23.0005,22.3104,22.6518,1513600.0],["2020-05-08",23.0659,24.0467,22.8698,23.9885,1739300.0],["2020-05-11",23.5526,23.5526,22.601,22.6518,1994500.0],["2020-05-12",22.6155,22.7608,21.0826,21.3659,2138400.0],["2020-05-13",21.1625,21.2715,19.8766,20.051,1759400.0],["2020-05-14",19.6224,20.4651,18.7942,20.3198,1552700.0],["2020-05-15",20.1745,20.4578,19.4698,20.4215,2541700.0],["2020-05-18",21.6202,22.4992,21.6129,22.3757,1697300.0],["2020-05-19",22.2377,22.986,21.6347,22.5646,1570200.0],["2020-05-20",22.6082,22.6082,21.7437,21.8963,1575100.0],["2020-05-21",21.8527,22.3975,21.6202,22.3031,1469100.0],["2020-05-22",22.3322,22.5283,21.9616,22.4411,1485800.0],["2020-05-26",23.7706,24.112,23.48,23.9667,1915000.0],["2020-05-27",24.8603,25.3689,23.5454,24.1774,2178100.0],["2020-05-28",24.4099,24.4317,23.3492,23.6544,1466900.0],["2020-05-29",23.2911,23.4074,22.5646,22.8044,6127300.0],["2020-06-01",22.8698,24.7078,22.8044,24.2864,1695900.0],["2020-06-02",24.6569,24.7586,24.0612,24.468,1377400.0],["2020-06-03",24.9838,26.9744,24.9184,26.7347,2428000.0],["2020-06-04",26.7129,27.5992,26.03,27.4975,1866600.0],["2020-06-05",29.8222,30.4979,28.8705,28.9795,2723600.0],["2020-06-08",29.7859,30.3162,29.1248,29.3863,2093800.0],["2020-06-09",28.3329,28.4128,27.7009,27.8462,1603700.0],["2020-06-10",27.6791,27.6791,26.2915,26.6911,1685600.0],["2020-06-11",24.9766,25.9719,24.2501,25.1655,1767900.0],["2020-06-12",26.5603,26.7129,25.2454,25.8919,1986600.0],["2020-06-15",24.7659,27.0035,24.5988,26.88,2704800.0],["2020-06-16",28.4128,28.4492,27.1415,27.2795,2294200.0],["2020-06-17",27.4829,27.5411,26.7201,26.8,4441600.0],["2020-06-18",26.3787,27.1996,26.2261,26.9671,2012600.0],["2020-06-19",27.4829,27.7009,25.921,26.0372,7989900.0],["2020-06-22",25.8629,26.5603,25.289,26.5458,1554200.0],["2020-06-23",26.9163,27.1488,26.3278,26.771,2609500.0],["2020-06-24",26.5167,26.6693,24.8095,26.0082,2199700.0],["2020-06-25",25.783,26.5458,25.5868,25.9283,1908500.0],["2020-06-26",25.8193,26.0808,24.9766,25.0928,3143900.0],["2020-06-29",25.4125,26.1462,25.1727,25.9573,2505900.0],["2020-06-30",25.8847,26.1462,25.4488,25.7757,1616500.0],["2020-07-01",25.9501,26.7201,25.7176,26.5676,1497600.0],["2020-07-02",27.2141,27.4829,26.0445,26.88,3881200.0],["2020-07-06",27.5774,27.5992,26.4659,26.524,2453700.0],["2020-07-07",26.0953,26.1462,25.0419,25.0492,1073700.0],["2020-07-08",24.9984,25.4125,24.6496,24.9693,908200.0],["2020-07-09",24.8385,24.8603,23.5454,24.0321,1605900.0],["2020-07-10",24.0249,24.7441,23.9667,24.2937,1133600.0],["2020-07-13",24.5043,24.9911,23.9449,24.4317,1133900.0],["2020-07-14",24.4971,24.7586,24.192,24.577,827600.0],["2020-07-15",25.3471,25.7902,24.933,25.7539,1561200.0],["2020-07-16",25.6013,25.7176,25.2817,25.4125,1015600.0],["2020-07-17",25.5723,25.8411,25.1654,25.7757,764400.0],["2020-07-20",25.6812,25.8265,24.9402,25.1872,1306200.0],["2020-07-21",25.4052,25.6086,24.8095,24.9184,1126300.0],["2020-07-22",24.7586,26.1317,24.6569,25.9718,1073700.0],["2020-07-23",25.6813,26.0082,24.9984,25.2817,745500.0],["2020-07-24",25.3107,25.5723,24.9911,24.9911,660800.0],["2020-07-27",24.8821,25.4488,24.4826,25.4197,857100.0],["2020-07-28",25.427,26.2043,25.0783,26.0009,979400.0],["2020-07-29",26.2624,26.6257,25.783,26.6112,962400.0],["2020-07-30",26.1321,26.368,25.7268,26.0805,682400.0],["2020-07-31",26.0732,26.1469,25.5057,26.1248,1803700.0],["2020-08-03",25.5721,26.0069,25.432,25.6752,1044900.0],["2020-08-04",25.7194,26.7806,25.7194,26.4932,1247800.0],["2020-08-05",26.6333,26.7438,26.169,26.6775,694900.0],["2020-08-06",26.5522,26.6701,26.2206,26.4195,618100.0],["2020-08-07",26.2132,26.8691,26.0732,26.8028,812900.0],["2020-08-10",26.8765,27.3997,26.788,27.0681,721600.0],["2020-08-11",27.5618,27.6945,26.9207,26.9944,868300.0],["2020-08-12",27.2154,27.4292,26.6554,27.3481,1267900.0],["2020-08-13",27.1418,27.5692,26.449,26.5669,1119100.0],["2020-08-14",26.3311,26.8691,26.169,26.3827,906100.0],["2020-08-17",26.4048,26.9723,26.2574,26.9575,783800.0],["2020-08-18",26.8986,26.9133,26.0879,26.6554,1021000.0],["2020-08-19",26.6111,26.6406,25.491,25.5573,1026500.0],["2020-08-20",25.4247,26.4195,25.3141,25.9332,742600.0],["2020-08-21",25.9405,26.1985,25.3952,25.7784,879300.0],["2020-08-24",25.7784,26.6701,25.4984,26.648,960000.0],["2020-08-25",26.7364,26.928,26.1248,26.4711,731600.0],["2020-08-26",26.2353,26.3311,25.7268,25.83,616000.0],["2020-08-27",25.9332,26.6996,25.9332,26.6112,827400.0],["2020-08-28",26.7143,26.9207,26.2427,26.9133,603200.0],["2020-08-31",26.8764,26.9428,25.8226,26.1174,1037600.0],["2020-09-01",25.7931,26.2722,25.5131,26.1616,824700.0],["2020-09-02",26.1395,26.7512,25.9037,26.7217,1106600.0],["2020-09-03",26.9133,27.5397,26.8617,27.3407,1009700.0],["2020-09-04",27.4734,27.8492,26.9354,27.5987,821100.0],["2020-09-08",27.4439,27.5544,26.8691,27.2449,972100.0],["2020-09-09",27.3628,28.0482,27.2081,27.6797,1192900.0],["2020-09-10",27.5839,27.805,27.3186,27.4881,807700.0],["2020-09-11",27.4955,27.5987,26.9723,27.3112,649900.0],["2020-09-14",27.6281,28.4314,27.3776,28.3725,898500.0],["2020-09-15",28.5419,28.8588,28.343,28.3872,1052600.0],["2020-09-16",28.5346,28.6009,28.203,28.5125,1307700.0],["2020-09-17",27.9966,28.6525,27.7461,28.1514,2525400.0],["2020-09-18",28.2177,28.2177,27.1639,27.2891,2247300.0],["2020-09-21",26.8175,26.8175,25.5205,25.7047,2038000.0],["2020-09-22",25.7268,26.4269,25.3804,25.432,1730300.0],["2020-09-23",25.4247,25.6679,24.673,24.7614,1142800.0],["2020-09-24",24.7172,25.1594,24.5624,24.9309,1702700.0],["2020-09-25",24.8056,25.2257,24.7393,25.211,1513100.0],["2020-09-28",25.9258,26.2869,25.771,26.0069,880300.0],["2020-09-29",25.9037,26.0069,25.2699,25.5721,882200.0],["2020-09-30",25.7931,26.0584,25.1225,25.432,1055200.0],["2020-10-01",25.4394,26.2427,25.4394,26.2279,855800.0],["2020-10-02",25.7047,27.1344,25.5278,27.0386,1184800.0],["2020-10-05",27.2302,27.3113,26.5153,27.0238,905500.0],["2020-10-06",27.2523,27.267,26.5669,26.7364,777600.0],["2020-10-07",26.8396,26.9428,26.1837,26.2058,601800.0],["2020-10-08",26.3532,26.847,26.3532,26.8175,760900.0],["2020-10-09",27.0533,27.0533,26.3606,26.5154,520300.0],["2020-10-12",26.4711,26.6996,26.1985,26.5669,478800.0],["2020-10-13",26.3459,26.5154,25.5721,26.0142,862600.0],["2020-10-14",26.0142,26.1469,25.491,25.5647,1070300.0],["2020-10-15",25.432,25.9626,25.3731,25.5868,690100.0],["2020-10-16",25.6015,25.6752,25.1152,25.1962,759100.0],["2020-10-19",25.4836,25.5205,24.754,24.7835,752100.0],["2020-10-20",25.0194,25.2847,24.8351,24.9383,650500.0],["2020-10-21",24.813,25.3068,24.4666,25.2036,1148400.0],["2020-10-22",25.1741,25.6531,25.1741,25.5205,866800.0],["2020-10-23",25.7637,26.2279,25.5131,25.9405,730000.0],["2020-10-26",25.7931,25.8079,25.0341,25.3952,1124800.0],["2020-10-27",25.3952,25.6531,24.3487,24.3561,993800.0],["2020-10-28",23.9655,24.3856,23.7813,23.8329,1109500.0],["2020-10-29",23.8104,24.5744,23.5258,24.3946,1053700.0],["2020-10-30",24.3197,24.5519,23.758,23.9752,2048900.0],["2020-11-02",24.2373,25.196,24.0126,25.0163,1662600.0],["2020-11-03",25.2784,25.2784,24.6043,25.196,1134700.0],["2020-11-04",25.0238,25.3159,24.6568,24.874,710200.0],["2020-11-05",25.0013,25.2634,24.7242,25.1586,1278800.0],["2020-11-06",25.3308,25.6005,24.8365,24.9114,903300.0],["2020-11-09",27.076,29.308,27.076,28.8361,2729700.0],["2020-11-10",28.8661,30.7835,28.7163,30.776,2704200.0],["2020-11-11",30.2742,30.6187,28.3942,29.9371,3026400.0],["2020-11-12",29.5851,29.5851,28.6489,28.9185,1407300.0],["2020-11-13",29.1956,29.8697,28.956,29.7798,1275700.0],["2020-11-16",30.8958,31.495,30.2667,31.2778,2180700.0],["2020-11-17",30.8509,31.1505,30.4465,30.806,1440800.0],["2020-11-18",30.7985,30.9857,29.7124,29.8922,1787200.0],["2020-11-19",29.5252,30.0869,29.2481,30.057,1041500.0],["2020-11-20",29.9521,30.057,29.293,29.6375,1689800.0],["2020-11-23",30.042,30.4614,29.7724,29.8997,1603800.0],["2020-11-24",30.5588,30.7161,30.042,30.1543,2419100.0],["2020-11-25",30.1169,30.1468,29.5477,29.8173,1959200.0],["2020-11-27",29.6675,29.9072,28.589,28.7537,1908900.0],["2020-11-30",28.7537,28.9934,28.1995,28.2369,12315800.0],["2020-12-01",28.9709,29.0908,28.514,28.5815,1393800.0],["2020-12-02",28.4392,28.8286,28.0422,28.5365,1241900.0],["2020-12-03",28.5665,29.3529,28.5215,29.2106,1076200.0],["2020-12-04",29.4353,30.1618,29.3679,29.9596,1810700.0],["2020-12-07",29.9896,30.1768,29.4128,29.4728,1984800.0],["2020-12-08",29.278,29.5776,29.263,29.2705,673800.0],["2020-12-09",29.308,29.66,29.2181,29.4952,907400.0],["2020-12-10",28.6639,29.66,28.6639,29.5102,1297600.0],["2020-12-11",29.263,29.9896,29.2556,29.8772,1551300.0],["2020-12-14",30.2367,30.7386,29.7724,29.8847,1386100.0],["2020-12-15",29.9971,30.3341,29.5551,30.3116,1203300.0],["2020-12-16",30.5888,30.6262,30.027,30.2143,1215300.0],["2020-12-17",30.3865,30.9183,30.2217,30.6337,1626900.0],["2020-12-18",30.9707,31.1355,30.057,30.2817,3280200.0],["2020-12-21",29.9221,30.1543,29.4353,30.1019,1243400.0],["2020-12-22",30.2292,30.9408,29.9297,30.9033,1110600.0],["2020-12-23",31.0831,31.7946,30.9707,31.0307,1183300.0],["2020-12-24",31.0606,31.6149,30.8958,31.5325,467900.0],["2020-12-28",31.4801,31.7422,31.0831,31.3527,1184100.0],["2020-12-29",31.3452,31.4875,30.424,30.6936,1137300.0],["2020-12-30",30.6412,31.2104,30.5738,30.7835,884100.0],["2020-12-31",30.7311,30.7835,30.1693,30.6487,1396600.0],["2021-01-04",30.6637,30.9033,29.3155,29.4728,1664200.0],["2021-01-05",29.6226,29.9147,29.2331,29.2855,1393400.0],["2021-01-06",29.6151,30.057,29.308,29.7724,1069500.0],["2021-01-07",29.66,29.8622,28.8062,29.7574,2072400.0],["2021-01-08",29.7124,30.0495,29.5177,30.027,849000.0],["2021-01-11",29.7724,29.9521,29.1282,29.3005,996800.0],["2021-01-12",29.1058,29.2331,28.6489,28.9485,1272000.0],["2021-01-13",29.0458,29.6076,28.911,29.0983,1006400.0],["2021-01-14",29.3454,29.5626,29.1132,29.263,630600.0],["2021-01-15",29.1807,29.5102,28.7013,29.4054,830400.0],["2021-01-19",29.4428,29.5552,28.9859,29.4054,1002900.0],["2021-01-20",29.3904,30.409,29.3005,30.042,926000.0],["2021-01-21",29.7649,30.1693,29.5477,30.027,769100.0],["2021-01-22",29.7349,30.1543,29.675,30.1244,708200.0],["2021-01-25",30.1918,31.173,29.8173,30.7086,1306500.0],["2021-01-26",30.8135,31.0831,30.4914,30.5962,684000.0],["2021-01-27",30.4165,30.9707,29.7499,29.8847,1198000.0],["2021-01-28",29.9151,30.9244,29.7861,30.4463,1253000.0],["2021-01-29",30.1579,30.5146,29.399,29.5963,2314300.0],["2021-02-01",29.8392,30.4159,29.2396,30.3628,1081000.0],["2021-02-02",30.4994,30.8409,30.0668,30.7498,811400.0],["2021-02-03",30.4766,30.7802,29.9758,30.6739,907200.0],["2021-02-04",30.8105,31.2051,30.7346,31.0534,946300.0],["2021-02-05",31.2279,31.4025,30.6891,30.7346,692200.0],["2021-02-08",30.7498,31.0154,30.4159,30.9244,782200.0],["2021-02-09",31.0382,31.3873,30.8181,31.1596,668900.0],["2021-02-10",31.4556,32.3055,31.2507,31.9261,920900.0],["2021-02-11",31.9261,32.4649,31.4176,32.3359,1297100.0],["2021-02-12",32.1917,32.4877,31.9033,32.1006,1195000.0],["2021-02-16",32.2903,32.4877,31.5011,31.6605,1168400.0],["2021-02-17",31.6833,32.2448,31.5694,32.1462,1228800.0],["2021-02-18",32.0171,32.389,31.5846,31.5846,1271100.0],["2021-02-19",31.9792,32.3738,31.706,32.0627,856000.0],["2021-02-22",32.1158,33.3376,32.002,33.2465,1077500.0],["2021-02-23",33.1631,34.567,33.1631,34.2331,1615700.0],["2021-02-24",34.3014,35.2424,34.0889,34.5974,1224400.0],["2021-02-25",34.567,35.1969,33.3831,33.6184,914700.0],["2021-02-26",33.5122,34.013,33.2086,33.2693,1490700.0],["2021-03-01",33.8916,34.3317,33.0265,33.0492,1297100.0],["2021-03-02",33.0568,33.1934,32.1386,32.4118,1741500.0],["2021-03-03",32.3966,32.905,32.2296,32.4194,1459500.0],["2021-03-04",32.5332,32.6394,31.5087,32.1006,1525100.0],["2021-03-05",32.2828,32.7001,31.3797,32.3283,766200.0],["2021-03-08",32.518,33.072,32.1006,32.6091,973900.0],["2021-03-09",32.5711,33.0189,32.1158,32.3738,956400.0],["2021-03-10",32.389,32.9961,32.1613,32.6167,1144500.0],["2021-03-11",32.7381,33.1782,32.556,32.5863,1329800.0],["2021-03-12",32.7229,33.5501,32.7153,33.5425,1315600.0],["2021-03-15",33.6563,34.8402,33.4514,34.6049,1692000.0],["2021-03-16",34.6581,34.8554,33.8688,33.8916,845400.0],["2021-03-17",33.7095,34.0282,33.3756,33.6715,1017200.0],["2021-03-18",33.5501,33.7019,32.9658,33.072,757000.0],["2021-03-19",33.1479,33.3148,32.1462,32.2372,1842300.0],["2021-03-22",32.2221,32.8216,31.9716,32.647,1183100.0],["2021-03-23",32.556,32.9733,32.2524,32.4801,930400.0],["2021-03-24",32.5028,33.2617,32.4269,32.7153,1296400.0],["2021-03-25",32.518,33.626,32.2145,33.4363,1057900.0],["2021-03-26",33.7019,34.0206,33.0568,33.6867,767000.0],["2021-03-29",33.7322,33.9675,33.1099,33.4211,883100.0],["2021-03-30",33.4059,33.8385,33.3907,33.7474,932900.0],["2021-03-31",33.7322,33.9295,33.4135,33.4438,1803100.0],["2021-04-01",33.6715,34.309,33.4059,34.3014,967800.0],["2021-04-05",34.3014,34.4,33.6563,34.18,934000.0],["2021-04-06",34.1496,34.3545,33.8536,34.0965,846000.0],["2021-04-07",34.8098,34.8554,34.2407,34.4987,1039400.0],["2021-04-08",34.3925,34.7264,34.3773,34.438,877400.0],["2021-04-09",34.529,34.6505,34.18,34.3317,661200.0],["2021-04-12",34.4683,34.5366,33.7929,34.4911,793600.0],["2021-04-13",34.3545,34.4911,34.0434,34.2558,830300.0],["2021-04-14",34.2331,34.567,33.9144,33.9371,723500.0],["2021-04-15",34.6808,35.1589,34.4532,34.9161,1319700.0],["2021-04-16",35.0603,35.2121,34.7036,34.7112,851000.0],["2021-04-19",34.863,34.9464,34.5822,34.9085,684400.0],["2021-04-20",34.954,35.6674,34.954,35.4245,1020000.0],["2021-04-21",35.4397,35.9178,35.0982,35.766,848600.0],["2021-04-22",35.6901,36.191,35.6294,35.8647,439900.0],["2021-04-23",35.9861,36.0544,35.7357,35.8116,523200.0],["2021-04-26",36.1606,36.191,35.7053,35.7357,923700.0],["2021-04-27",35.8267,36.0772,35.6067,35.7357,771500.0],["2021-04-28",35.8116,35.9861,35.3259,35.4245,973800.0],["2021-04-29",35.5397,36.591,35.5397,35.7545,1324000.0],["2021-04-30",35.7622,35.7622,35.2787,35.6241,2191800.0],["2021-05-03",35.7852,36.2534,35.4322,36.0768,1481600.0],["2021-05-04",36.4913,37.4505,36.4529,36.9594,1516100.0],["2021-05-05",36.7599,36.7906,35.7392,36.0768,1448600.0],["2021-05-06",36.2227,36.5987,35.9387,36.5296,1201500.0],["2021-05-07",36.4299,37.3738,36.2687,37.251,1270800.0],["2021-05-10",37.604,37.604,36.2534,36.2687,974400.0],["2021-05-11",35.8927,35.8927,35.1866,35.578,1149200.0],["2021-05-12",35.4322,35.6778,34.1659,34.3117,1065100.0],["2021-05-13",34.2964,34.7108,34.2273,34.4345,2020000.0],["2021-05-14",34.588,34.8029,34.4345,34.6341,1229000.0],["2021-05-17",34.5957,34.7185,34.3041,34.5727,1427300.0],["2021-05-18",34.5036,34.7645,34.189,34.5343,1088000.0],["2021-05-19",34.1813,34.3655,33.6594,34.212,963000.0],["2021-05-20",34.1122,34.7799,34.0125,34.7185,1010700.0],["2021-05-21",34.8029,34.9564,34.4576,34.4729,647600.0],["2021-05-24",34.6494,35.2097,34.4959,35.0562,589200.0],["2021-05-25",35.0638,35.4859,34.8183,35.3785,862600.0],["2021-05-26",35.5166,35.7852,35.271,35.4782,712100.0],["2021-05-27",35.6317,35.6624,35.248,35.2557,674800.0],["2021-05-28",35.4092,35.6855,35.2327,35.5703,569800.0],["2021-06-01",35.8236,36.6064,35.6241,36.4299,834700.0],["2021-06-02",36.591,37.1819,36.4145,37.1359,824900.0],["2021-06-03",37.0208,37.0208,36.6447,36.7292,596700.0],["2021-06-04",36.8289,37.2433,36.6524,37.1666,868900.0],["2021-06-07",37.1896,37.7882,37.1512,37.4429,950700.0],["2021-06-08",37.5657,38.0568,37.4275,37.9647,1060600.0],["2021-06-09",38.2026,38.6247,38.0031,38.0875,1156300.0],["2021-06-10",38.0952,38.571,37.888,38.3715,845300.0],["2021-06-11",38.2256,38.2256,37.911,38.1873,723400.0],["2021-06-14",38.1566,38.3484,38.0875,38.3254,851300.0],["2021-06-15",38.3715,38.4098,37.5043,37.535,648800.0],["2021-06-16",37.558,37.6731,36.8289,36.8443,846400.0],["2021-06-17",36.7906,37.0515,36.6064,36.921,727400.0],["2021-06-18",36.7752,36.875,36.0615,36.1229,1666800.0],["2021-06-21",36.2917,36.9517,36.1613,36.7752,543500.0],["2021-06-22",36.8443,36.8443,36.3454,36.3608,510000.0],["2021-06-23",36.3224,36.7982,36.1766,36.5527,790300.0],["2021-06-24",36.7061,36.7445,36.2764,36.4222,573200.0],["2021-06-25",36.261,36.8596,36.2303,36.7445,1027100.0],["2021-06-28",36.8212,36.9133,35.9387,36.2457,860200.0],["2021-06-29",36.1459,36.7829,36.1459,36.2227,798000.0],["2021-06-30",36.2764,36.5603,35.9771,35.9771,1157400.0],["2021-07-01",36.0001,36.4452,35.8389,36.0845,1154400.0],["2021-07-02",36.2841,36.5603,35.9387,36.0845,674100.0],["2021-07-06",35.9924,36.5143,35.578,36.3761,979400.0],["2021-07-07",36.2227,36.3992,36.0922,36.1766,764400.0],["2021-07-08",35.7775,36.215,35.7008,35.9464,1036700.0],["2021-07-09",36.2534,36.5987,35.9464,36.5833,930900.0],["2021-07-12",36.4682,37.1743,36.4375,37.0285,882600.0],["2021-07-13",36.8289,36.9287,36.261,36.3992,641400.0],["2021-07-14",36.3224,36.9594,36.1459,36.7829,522400.0],["2021-07-15",36.7445,37.274,36.7061,37.228,963400.0],["2021-07-16",37.4429,37.5503,37.1205,37.1743,722000.0],["2021-07-19",36.5833,36.7138,35.9003,36.3454,1093600.0],["2021-07-20",36.6294,37.9033,36.4989,37.6424,943800.0],["2021-07-21",37.7422,38.1489,37.6961,37.7191,685100.0],["2021-07-22",37.604,37.6884,37.1666,37.4429,691400.0],["2021-07-23",37.5657,38.0952,37.5119,38.0184,546100.0],["2021-07-26",37.957,38.2717,37.6961,37.8419,745000.0],["2021-07-27",37.8342,38.3638,37.5887,38.1796,647700.0],["2021-07-28",38.1643,38.2947,37.6731,37.7498,781300.0],["2021-07-29",37.8584,38.2541,37.6102,37.7033,733200.0],["2021-07-30",37.7188,38.3472,37.7033,37.9128,1885800.0],["2021-08-02",38.2619,38.7428,37.7809,37.7886,831400.0],["2021-08-03",37.7886,37.905,36.9585,37.6102,1231000.0],["2021-08-04",37.6412,37.7654,36.9818,37.0749,621700.0],["2021-08-05",37.3076,37.8584,37.3076,37.8429,532200.0],["2021-08-06",37.9283,38.0912,37.5171,37.5636,526300.0],["2021-08-09",37.4318,37.4861,37.1602,37.3309,396400.0],["2021-08-10",37.4706,37.6257,36.5862,36.6094,604000.0],["2021-08-11",36.7568,36.974,36.5163,36.8422,544200.0],["2021-08-12",37.0128,37.0361,36.5474,36.8654,499600.0],["2021-08-13",36.943,37.2378,36.8422,37.2068,437700.0],["2021-08-16",37.0594,37.455,36.9275,36.974,393500.0],["2021-08-17",36.7491,36.9275,36.2215,36.5396,943800.0],["2021-08-18",36.5939,36.7801,36.3457,36.4,593300.0],["2021-08-19",36.2603,36.5706,35.919,36.2836,528100.0],["2021-08-20",36.1827,36.5939,35.9112,36.4077,480600.0],["2021-08-23",36.5241,36.6327,36.0509,36.0819,668100.0],["2021-08-24",36.3612,36.4388,35.7018,35.8414,700000.0],["2021-08-25",35.8026,36.6327,35.6475,36.431,1249400.0],["2021-08-26",36.4465,36.5551,35.9112,36.1905,691000.0],["2021-08-27",36.3845,36.8577,36.3845,36.5551,642400.0],["2021-08-30",36.4853,36.6948,36.2215,36.6948,862500.0],["2021-08-31",36.6172,37.0516,36.5629,36.9353,806700.0],["2021-09-01",37.0439,37.2145,36.6715,36.9042,1002300.0],["2021-09-02",36.8422,36.9585,36.462,36.9508,930600.0],["2021-09-03",36.9353,36.9353,36.3457,36.8266,722400.0],["2021-09-07",36.9275,36.9275,35.95,36.0198,1047900.0],["2021-09-08",35.8414,36.687,35.8414,36.6172,963900.0],["2021-09-09",36.4388,36.4388,35.9733,35.9733,1064700.0],["2021-09-10",36.1207,36.237,35.0889,35.1044,1527600.0],["2021-09-13",35.5544,35.8957,35.3759,35.725,1054800.0],["2021-09-14",35.9035,35.9733,35.2363,35.4147,724500.0],["2021-09-15",35.4845,35.5078,35.1587,35.2673,816400.0],["2021-09-16",35.1432,35.5932,35.0889,35.1277,1007800.0],["2021-09-17",35.3139,35.469,34.67,34.6777,2706900.0],["2021-09-20",34.2898,34.8794,34.189,34.8406,926200.0],["2021-09-21",35.1044,35.2053,34.6312,34.6467,514400.0],["2021-09-22",34.8174,35.2906,34.7088,35.0811,717300.0],["2021-09-23",35.1277,35.3527,34.6001,34.7165,1031400.0],["2021-09-24",34.5536,34.6855,34.0493,34.2588,1035400.0],["2021-09-27",34.3984,34.8251,33.8166,33.8631,878900.0],["2021-09-28",33.6692,34.1424,33.4054,33.964,929100.0],["2021-09-29",33.9252,34.3597,33.8399,34.0959,1060300.0],["2021-09-30",34.1967,34.2045,33.5063,33.5063,1143000.0],["2021-10-01",33.7235,34.8174,33.7235,34.4993,1027400.0],["2021-10-04",34.5458,34.7708,34.4605,34.6001,887000.0],["2021-10-05",34.6001,34.67,34.3441,34.4372,1197600.0],["2021-10-06",34.3053,34.8174,33.8554,34.8174,1088300.0],["2021-10-07",34.9648,35.1975,34.5148,34.6001,687200.0],["2021-10-08",34.6234,34.8794,34.2898,34.2976,639400.0],["2021-10-11",34.4062,34.8639,34.2976,34.8018,736100.0],["2021-10-12",34.8717,35.4302,34.8018,35.1897,830500.0],["2021-10-13",34.988,35.5621,34.988,35.5544,877200.0],["2021-10-14",35.7095,35.7949,35.2906,35.6164,609900.0],["2021-10-15",35.7716,36.0974,35.5466,35.663,838400.0],["2021-10-18",35.5233,35.9733,35.4225,35.8336,589100.0],["2021-10-19",35.888,35.919,35.3294,35.3837,567700.0],["2021-10-20",35.3837,36.0043,35.3371,35.9966,577100.0],["2021-10-21",36.0353,36.0897,35.5699,35.7793,675600.0],["2021-10-22",35.8957,36.0121,35.6397,35.8026,660400.0],["2021-10-25",35.8492,36.0509,35.5776,35.95,975100.0],["2021-10-26",36.0741,36.6793,36.0354,36.4776,1227800.0],["2021-10-27",36.6405,36.6405,36.0897,36.0897,902600.0],["2021-10-28",36.1132,36.2937,35.815,36.2152,1153900.0],["2021-10-29",36.121,36.3722,35.5717,35.5953,2960600.0],["2021-11-01",35.5325,35.9013,34.7321,35.8621,1521000.0],["2021-11-02",36.3878,36.5526,35.7915,36.1524,1473800.0],["2021-11-03",36.278,36.7881,36.2623,36.4506,1237700.0],["2021-11-04",36.5369,36.8665,36.1132,36.2388,1394200.0],["2021-11-05",36.8273,37.149,36.6311,36.7331,802300.0],["2021-11-08",36.8587,36.8587,35.9406,36.1524,652500.0],["2021-11-09",36.1838,36.2937,35.8621,35.9876,659500.0],["2021-11-10",35.8856,36.2858,35.8856,35.9955,633400.0],["2021-11-11",35.9955,36.5134,35.8621,36.482,661200.0],["2021-11-12",36.5291,36.639,36.1053,36.1838,693300.0],["2021-11-15",36.3329,36.38,35.9092,36.1367,981200.0],["2021-11-16",36.2388,36.3565,35.6188,36.0269,805800.0],["2021-11-17",35.815,36.4035,35.1951,36.3486,735900.0],["2021-11-18",36.4192,36.7096,36.176,36.5526,934100.0],["2021-11-19",36.4742,36.686,36.1838,36.6154,838400.0],["2021-11-22",36.6782,37.0156,36.4663,36.5526,843500.0],["2021-11-23",36.4899,36.8194,36.3957,36.5056,747500.0],["2021-11-24",36.5056,36.7959,36.1681,36.6468,714400.0],["2021-11-26",36.0975,36.1995,35.3755,35.7444,478500.0],["2021-11-29",35.9798,36.1053,35.5796,35.6424,653600.0],["2021-11-30",35.4697,35.4697,34.6065,34.6065,1167800.0],["2021-12-01",35.1323,35.6737,33.8532,33.861,1018100.0],["2021-12-02",34.0729,35.1794,34.0258,34.889,884700.0],["2021-12-03",34.5751,34.8655,34.1592,34.4417,779800.0],["2021-12-06",34.9204,36.3251,34.7399,35.9249,1095500.0],["2021-12-07",35.9719,36.3643,35.8385,36.0818,1066100.0],["2021-12-08",36.176,36.7802,35.9013,36.5369,1077500.0],["2021-12-09",36.2858,36.6233,35.7758,35.7836,1072100.0],["2021-12-10",36.0269,36.1681,35.5325,35.658,752000.0],["2021-12-13",35.6502,36.4035,35.5953,36.1053,1015300.0],["2021-12-14",35.9876,36.3408,35.5953,35.611,903600.0],["2021-12-15",35.7365,35.8385,35.046,35.7993,986400.0],["2021-12-16",35.9327,36.3565,35.6502,35.9092,787400.0],["2021-12-17",35.9406,36.2231,35.7051,35.9013,2449100.0],["2021-12-20",35.4226,35.4305,34.4966,34.9753,869800.0],["2021-12-21",35.2343,36.0426,35.2343,35.8621,664100.0],["2021-12-22",36.019,36.2074,35.8856,36.1446,606900.0],["2021-12-23",36.2152,36.5448,36.176,36.38,619500.0],["2021-12-27",36.38,37.149,36.1917,37.1176,784300.0],["2021-12-28",36.9764,37.3609,36.9686,37.1412,551700.0],["2021-12-29",37.2589,37.6199,36.9686,37.5022,414900.0],["2021-12-30",37.6199,37.8788,37.5022,37.714,477300.0],["2021-12-31",37.7611,38.0829,37.6434,37.7219,770000.0],["2022-01-03",37.7454,37.8553,37.0941,37.6199,947300.0],["2022-01-04",37.7454,38.1456,37.6199,37.9808,852200.0],["2022-01-05",38.1221,38.3732,37.2432,37.3374,1178000.0],["2022-01-06",37.5492,37.9338,37.306,37.7847,1160300.0],["2022-01-07",37.667,37.8004,37.4629,37.612,735100.0],["2022-01-10",36.8979,37.3531,36.5997,37.2824,1602800.0],["2022-01-11",37.3295,37.4001,36.5919,36.9215,893000.0],["2022-01-12",36.9136,37.0549,36.7017,36.843,958700.0],["2022-01-13",36.9215,37.4865,36.9215,37.1412,751300.0],["2022-01-14",36.9529,36.9529,36.4192,36.7567,864600.0],["2022-01-18",36.4585,36.5213,36.0112,36.1603,639800.0],["2022-01-19",36.3015,36.3015,35.4148,35.4226,625000.0],["2022-01-20",34.9204,35.4933,34.1357,34.1592,1442000.0],["2022-01-21",34.1985,34.4731,34.0415,34.222,1563500.0],["2022-01-24",33.8218,34.4496,32.8487,34.3711,1592300.0],["2022-01-25",33.9003,34.481,33.5,34.2691,1123700.0],["2022-01-26",34.5359,35.1401,33.7512,34.0415,900600.0],["2022-01-27",34.0494,34.5751,33.398,33.6727,1008100.0],["2022-01-28",33.5773,34.4911,33.3469,34.4831,1252100.0],["2022-01-31",34.5308,35.2777,34.3481,35.2618,2189800.0],["2022-02-01",35.3492,35.3492,34.8168,34.8645,1235800.0],["2022-02-02",34.936,35.2459,34.8566,35.1426,747400.0],["2022-02-03",35.0393,35.0552,34.5308,34.6976,925300.0],["2022-02-04",34.4037,34.5467,33.8237,34.2209,1215700.0],["2022-02-07",34.2368,34.3481,33.919,34.0859,1233100.0],["2022-02-08",34.0859,34.2368,33.8475,34.0859,1035100.0],["2022-02-09",34.8407,34.8407,34.1653,34.4831,1264500.0],["2022-02-10",34.205,34.5626,33.4184,33.6091,1112000.0],["2022-02-11",33.7045,34.2845,33.6091,33.8475,889800.0],["2022-02-14",33.8872,34.213,33.5058,33.6409,1520700.0],["2022-02-15",33.8237,34.205,33.776,33.9508,1018900.0],["2022-02-16",34.062,34.4355,34.0064,34.3004,797400.0],["2022-02-17",34.1176,34.5387,34.1017,34.4354,1020400.0],["2022-02-18",34.2845,34.8089,34.205,34.205,1704400.0],["2022-02-22",33.9746,34.0461,33.3787,33.6886,1006800.0],["2022-02-23",33.9508,34.2289,33.0053,33.0688,917500.0],["2022-02-24",32.5921,33.5376,32.2981,33.3549,1130000.0],["2022-02-25",33.482,34.3481,33.3946,34.205,911700.0],["2022-02-28",33.7521,34.213,33.482,33.8554,1231100.0],["2022-03-01",33.9349,34.0541,33.331,33.6171,1034100.0],["2022-03-02",33.7204,34.348,33.6091,34.1653,1002400.0],["2022-03-03",34.3401,34.5228,33.8872,34.5149,678600.0],["2022-03-04",34.1732,34.499,33.9349,34.4752,873800.0],["2022-03-07",34.3957,34.3957,33.3867,33.3867,707000.0],["2022-03-08",33.4264,34.6023,33.4105,33.9111,1202400.0],["2022-03-09",34.4672,34.7692,34.2209,34.2924,705400.0],["2022-03-10",33.7839,34.5467,33.6806,34.4354,940800.0],["2022-03-11",34.6182,34.8089,34.2686,34.3163,554700.0],["2022-03-14",34.3957,34.5785,33.5932,33.7522,743400.0],["2022-03-15",33.9269,34.2527,33.7124,34.0461,565700.0],["2022-03-16",34.1494,34.356,33.1006,33.8554,1224400.0],["2022-03-17",33.7919,34.2924,33.6091,34.1097,759600.0],["2022-03-18",33.8078,34.5546,33.768,34.4672,1471900.0],["2022-03-21",34.5229,34.6659,33.9905,34.1971,768200.0],["2022-03-22",34.3163,34.6818,34.3163,34.5387,877300.0],["2022-03-23",34.4355,34.5387,34.1653,34.2289,648200.0],["2022-03-24",34.2368,34.5944,34.1176,34.5785,1062500.0],["2022-03-25",34.8883,35.1426,34.6182,35.1108,762300.0],["2022-03-28",35.1664,35.3571,34.9996,35.3492,830100.0],["2022-03-29",35.7544,36.5807,35.667,36.4536,1444900.0],["2022-03-30",36.3741,36.398,35.9451,36.3026,861500.0],["2022-03-31",36.39,36.5489,35.6988,35.7067,1370300.0],["2022-04-01",35.8974,36.4059,35.8497,36.398,1600000.0],["2022-04-04",36.3344,36.39,35.6193,36.1596,1001200.0],["2022-04-05",36.104,36.4933,35.7941,36.0563,709700.0],["2022-04-06",35.9928,36.5966,35.6749,36.541,904700.0],["2022-04-07",36.5251,36.5251,35.8338,36.1278,951600.0],["2022-04-08",36.255,36.5807,36.0166,36.4139,799800.0],["2022-04-11",36.5807,36.6761,36.1993,36.3582,770400.0],["2022-04-12",36.4615,36.6919,36.1358,36.3106,893800.0],["2022-04-13",36.39,36.6204,36.3026,36.5966,568400.0],["2022-04-14",36.7396,37.0972,36.6681,36.9303,692300.0],["2022-04-18",36.9303,37.2958,35.8338,37.1846,920300.0],["2022-04-19",37.3435,37.9314,37.2958,37.8917,693100.0],["2022-04-20",37.9394,38.4797,37.844,38.2413,782600.0],["2022-04-21",38.4082,38.7419,38.1539,38.1777,644300.0],["2022-04-22",38.0665,38.1221,37.1925,37.2402,1171700.0],["2022-04-25",37.1766,37.3435,36.2073,36.8826,837000.0],["2022-04-26",36.684,37.0098,36.2867,36.3265,929100.0],["2022-04-27",36.3503,36.5728,36.0484,36.0802,941400.0],["2022-04-28",36.1766,36.9564,36.0239,36.8198,725300.0],["2022-04-29",36.5384,36.6429,35.1396,35.2441,2135000.0],["2022-05-02",35.429,35.6219,33.7005,34.4241,1329300.0],["2022-05-03",34.5849,35.9998,34.4884,35.3245,1109400.0],["2022-05-04",35.4129,36.3696,35.2682,36.2651,1167100.0],["2022-05-05",36.1043,36.3053,35.3004,35.5656,807700.0],["2022-05-06",35.429,35.5737,34.4964,34.8502,766500.0],["2022-05-09",34.5045,34.5849,33.9096,34.0462,863600.0],["2022-05-10",34.3115,34.4643,33.178,33.588,885200.0],["2022-05-11",33.7247,34.2552,33.2664,33.5317,808400.0],["2022-05-12",33.5317,34.3437,33.4513,34.3437,972300.0],["2022-05-13",34.5366,34.9949,34.3196,34.9547,1089700.0],["2022-05-16",35.0672,35.3807,34.9145,35.1798,813500.0],["2022-05-17",35.4933,35.8953,35.1717,35.8631,897100.0],["2022-05-18",35.7103,35.9596,34.7858,34.8984,1109100.0],["2022-05-19",34.6652,35.22,34.4401,34.5205,1274700.0],["2022-05-20",34.8662,34.9064,34.215,34.8019,746300.0],["2022-05-23",35.1315,35.228,34.2231,34.3437,859700.0],["2022-05-24",34.2713,34.6009,33.6041,34.5366,928100.0],["2022-05-25",34.416,35.1476,34.3356,35.027,773500.0],["2022-05-26",35.3566,35.3647,34.8582,34.9466,792100.0],["2022-05-27",35.3164,35.6139,35.0029,35.5415,1278600.0],["2022-05-31",35.3245,35.7264,35.0753,35.6139,1415900.0],["2022-06-01",35.7747,35.7747,34.818,35.2602,914400.0],["2022-06-02",35.236,35.4451,34.6572,35.3807,738000.0],["2022-06-03",35.3566,35.3566,34.7215,34.81,524100.0],["2022-06-06",35.0592,35.228,34.6813,34.81,846900.0],["2022-06-07",34.6974,35.5335,34.6251,35.5174,881900.0],["2022-06-08",35.1798,35.2441,34.6331,34.6813,858000.0],["2022-06-09",34.5607,34.818,33.9899,34.006,686100.0],["2022-06-10",33.7648,34.2472,33.5639,34.0221,989900.0],["2022-06-13",33.3307,33.4513,32.2052,32.2535,1213300.0],["2022-06-14",32.3419,32.5268,31.4495,31.8595,1690400.0],["2022-06-15",32.0846,33.4192,31.9319,32.9448,942000.0],["2022-06-16",32.157,32.6956,32.1409,32.4223,962100.0],["2022-06-17",32.7278,33.2905,32.6554,33.0815,1650300.0],["2022-06-21",33.1941,33.8613,33.186,33.2423,820800.0],["2022-06-22",32.8725,34.0784,32.8725,33.7648,1148400.0],["2022-06-23",34.2392,34.7135,33.9578,34.4643,1444700.0],["2022-06-24",34.5849,35.1556,34.5045,35.0913,1239900.0],["2022-06-27",35.0431,35.5576,34.7456,35.4692,830000.0],["2022-06-28",35.7586,36.1445,35.3968,35.5013,1254200.0],["2022-06-29",35.2923,35.6219,35.035,35.5898,1370000.0],["2022-06-30",35.3084,35.3084,34.2713,34.5688,1875400.0],["2022-07-01",34.617,35.7747,34.5286,35.7666,1137600.0],["2022-07-05",35.646,35.646,34.8662,35.4611,1036500.0],["2022-07-06",35.5094,35.855,35.2762,35.5094,1154100.0],["2022-07-07",35.7827,35.8953,35.429,35.646,1323000.0],["2022-07-08",35.7184,36.0641,35.5496,35.8952,915300.0],["2022-07-11",35.8551,36.0882,35.6139,36.04,820600.0],["2022-07-12",35.5737,36.056,35.0913,35.4772,1006600.0],["2022-07-13",35.0752,35.3727,34.8823,34.9547,1052300.0],["2022-07-14",34.2713,34.8421,34.199,34.5607,1462800.0],["2022-07-15",35.2521,35.6702,35.019,35.646,1165000.0],["2022-07-18",35.8149,36.1766,35.63,36.04,1249400.0],["2022-07-19",36.2088,36.7635,36.04,36.675,1153400.0],["2022-07-20",36.5625,36.9403,36.1605,36.675,904600.0],["2022-07-21",36.45,36.7635,36.2409,36.7635,775000.0],["2022-07-22",36.9725,37.1655,36.7233,36.9645,537000.0],["2022-07-25",37.0288,37.3825,36.8358,37.3182,810300.0],["2022-07-26",37.3102,37.9935,37.2619,37.9372,1130600.0],["2022-07-27",37.8166,38.1141,37.5353,37.897,1499500.0],["2022-07-28",38.1573,38.3525,37.8645,38.2875,1272200.0],["2022-07-29",38.3363,38.9057,38.1655,38.7267,2599900.0],["2022-08-01",38.6942,38.7836,38.4095,38.4908,1052400.0],["2022-08-02",38.3363,38.564,37.9865,38.0516,1252900.0],["2022-08-03",38.0353,39.3612,38.0353,38.32,1952500.0],["2022-08-04",38.2305,38.4176,37.6286,37.7669,896400.0],["2022-08-05",37.5635,37.6774,37.1649,37.4984,669700.0],["2022-08-08",37.7018,38.1492,37.6855,37.8807,666100.0],["2022-08-09",37.9377,38.4827,37.8076,38.4664,1259000.0],["2022-08-10",38.8894,39.0521,38.5559,39.0439,1433600.0],["2022-08-11",39.0439,39.3042,38.7999,38.8975,753200.0],["2022-08-12",39.1334,39.2473,38.9057,39.1415,895200.0],["2022-08-15",39.109,39.3856,39.0439,39.1334,968100.0],["2022-08-16",38.8812,39.2798,38.686,38.8324,1954900.0],["2022-08-17",38.6698,38.8243,38.3119,38.6291,838800.0],["2022-08-18",38.6454,38.7023,38.2387,38.4583,706100.0],["2022-08-19",38.3688,38.4176,38.076,38.1817,792400.0],["2022-08-22",37.9621,38.1817,37.7181,37.8482,850400.0],["2022-08-23",37.8238,37.8401,37.1568,37.2626,476300.0],["2022-08-24",37.5229,37.6286,37.2951,37.4496,521600.0],["2022-08-25",37.6123,37.8157,37.4659,37.7994,521600.0],["2022-08-26",37.7506,37.8889,37.1487,37.1568,613500.0],["2022-08-29",37.0917,37.6937,36.8721,37.3358,857200.0],["2022-08-30",37.4496,37.4984,36.9291,36.9779,723200.0],["2022-08-31",37.0755,37.3114,36.441,36.5224,1100800.0],["2022-09-01",36.2377,36.5305,36.0587,36.5061,755000.0],["2022-09-02",36.7745,36.8803,36.1889,36.2783,748100.0],["2022-09-06",36.2702,36.5305,36.0912,36.3434,694500.0],["2022-09-07",36.3841,37.0348,36.3515,36.9047,585500.0],["2022-09-08",36.6281,36.8152,36.1563,36.5549,630900.0],["2022-09-09",36.7013,36.9453,36.4898,36.7826,567100.0],["2022-09-12",36.9941,37.352,36.9535,37.2626,498000.0],["2022-09-13",36.6525,36.7989,36.1482,36.2377,724200.0],["2022-09-14",36.0994,36.1888,35.5707,35.8797,864300.0],["2022-09-15",36.0912,36.62,35.6357,35.6764,1510200.0],["2022-09-16",35.2372,35.8635,35.1233,35.8309,1909800.0],["2022-09-19",35.6845,36.018,35.6113,35.9611,743800.0],["2022-09-20",35.4568,35.4568,34.9525,35.0582,1011600.0],["2022-09-21",35.3266,35.6927,34.741,34.7491,1049900.0],["2022-09-22",34.7003,34.7003,34.1309,34.4237,1111800.0],["2022-09-23",34.0984,34.3749,33.4232,33.8055,1363900.0],["2022-09-26",33.5941,33.6754,32.8945,33.1711,1649300.0],["2022-09-27",33.4802,33.5615,32.8538,32.8538,1198300.0],["2022-09-28",33.1955,33.83,32.8701,33.6185,1275500.0],["2022-09-29",33.228,33.2768,31.65,31.7964,1169600.0],["2022-09-30",31.9998,32.618,31.8127,32.4227,1575000.0],["2022-10-03",32.8295,33.0979,32.0567,32.3983,1197300.0],["2022-10-04",32.7074,33.3338,32.6505,33.1223,1261200.0],["2022-10-05",32.6424,32.6749,31.7801,32.4553,1139000.0],["2022-10-06",32.4715,32.561,31.5849,31.7313,852900.0],["2022-10-07",31.5687,31.772,31.3328,31.5036,811900.0],["2022-10-10",31.6825,31.9672,31.4954,31.528,2169800.0],["2022-10-11",31.4466,32.0404,31.2921,31.9266,1468600.0],["2022-10-12",31.7883,31.9591,31.4792,31.6907,1074900.0],["2022-10-13",31.1945,32.0567,30.9505,31.9428,838800.0],["2022-10-14",32.4959,32.561,31.2758,31.3572,946700.0],["2022-10-17",31.8127,32.4309,31.7557,32.1869,1054100.0],["2022-10-18",32.5366,32.7806,32.1706,32.4878,909500.0],["2022-10-19",32.1299,32.3007,31.6093,32.0079,1330400.0],["2022-10-20",32.1299,32.4634,31.9591,32.0242,1099200.0],["2022-10-21",31.9916,32.3577,31.5361,32.2601,1231000.0],["2022-10-24",32.5692,32.9352,32.439,32.7888,1139900.0],["2022-10-25",32.862,33.6429,32.8294,33.5941,1219600.0],["2022-10-26",33.6998,33.8137,33.3988,33.5697,967400.0],["2022-10-27",33.8218,34.2692,33.6998,33.895,890900.0],["2022-10-28",33.9033,34.5462,33.8208,34.5132,788500.0],["2022-10-31",34.2247,34.8265,34.1835,34.6451,3215900.0],["2022-11-01",34.7276,35.0243,34.5874,34.8512,1119500.0],["2022-11-02",34.7523,35.6508,34.5874,34.8265,1342300.0],["2022-11-03",34.5215,35.2716,34.0104,35.1479,1117700.0],["2022-11-04",35.3046,35.9393,34.6946,35.3952,1366900.0],["2022-11-07",35.4365,35.7167,35.2633,35.5271,992000.0],["2022-11-08",35.6013,35.9475,35.4035,35.7744,913500.0],["2022-11-09",35.6673,36.6234,35.5024,36.1783,1533000.0],["2022-11-10",37.1098,37.7033,36.6647,37.4725,1260300.0],["2022-11-11",37.7033,37.7033,36.8625,36.9284,1038900.0],["2022-11-14",36.8048,37.3488,36.7224,36.8707,1264900.0],["2022-11-15",37.2499,37.4065,36.7636,37.151,1074500.0],["2022-11-16",37.0356,37.3076,36.9119,37.0109,1095800.0],["2022-11-17",36.574,37.3736,36.3844,37.3653,1184500.0],["2022-11-18",37.7445,37.8187,37.2664,37.5219,1057500.0],["2022-11-21",37.456,37.8516,37.3735,37.8434,850300.0],["2022-11-22",37.8434,38.2061,37.7692,38.1484,1275500.0],["2022-11-23",38.0412,38.1814,37.4642,37.6785,921500.0],["2022-11-25",37.6785,37.967,37.6373,37.9506,367200.0],["2022-11-28",37.7692,37.9258,36.8048,36.8872,1179500.0],["2022-11-29",36.8377,37.3735,36.6894,37.3406,947100.0],["2022-11-30",37.1345,38.2308,36.9202,38.2143,1267000.0],["2022-12-01",38.2968,38.5028,37.728,38.0495,791300.0],["2022-12-02",37.7445,38.2555,37.6538,38.0824,584900.0],["2022-12-05",37.8187,38.0495,37.5961,37.7115,500800.0],["2022-12-06",37.761,37.9835,37.7033,37.8516,723300.0],["2022-12-07",37.7939,38.1484,37.6703,37.7115,689800.0],["2022-12-08",37.7527,38.1237,37.7527,37.9835,1015700.0],["2022-12-09",37.8928,38.1978,37.7527,38.0,760400.0],["2022-12-12",38.033,38.4039,37.8516,38.3874,976600.0],["2022-12-13",38.9727,39.0551,38.066,38.3215,1356000.0],["2022-12-14",38.2638,38.5605,37.8846,38.0247,1545900.0],["2022-12-15",37.728,38.4039,37.5879,38.0907,884700.0],["2022-12-16",37.4642,38.0083,36.8625,37.3983,2269700.0],["2022-12-19",37.3323,37.6208,37.0026,37.2417,1027600.0],["2022-12-20",37.2252,37.5631,36.9119,37.423,907300.0],["2022-12-21",37.7527,38.0742,37.6044,37.7692,768000.0],["2022-12-22",37.5961,37.761,36.8542,37.5137,616200.0],["2022-12-23",37.5137,37.9258,37.3488,37.9258,415600.0],["2022-12-27",38.033,38.0412,37.6538,37.8269,490800.0],["2022-12-28",37.8434,38.0083,37.3158,37.3983,528000.0],["2022-12-29",37.5467,37.8187,37.5137,37.7198,581400.0],["2022-12-30",37.6126,37.8269,37.2499,37.7198,697200.0],["2023-01-03",38.4204,38.4204,37.7939,37.9341,1166400.0],["2023-01-04",38.0742,38.8903,38.0742,38.3792,1460000.0],["2023-01-05",38.0989,38.1154,37.6373,38.066,663900.0],["2023-01-06",38.1731,38.6677,38.1319,38.4204,761900.0],["2023-01-09",38.0083,38.544,38.0083,38.3792,996800.0],["2023-01-10",38.2391,38.338,37.728,37.8929,1243800.0],["2023-01-11",38.0824,39.154,38.0824,39.0634,1151400.0],["2023-01-12",39.2859,39.7393,39.0386,39.5991,507700.0],["2023-01-13",39.22,39.4673,39.0881,39.2035,745400.0],["2023-01-17",39.3519,39.5167,39.187,39.3519,1147700.0],["2023-01-18",39.4178,39.4178,38.6347,38.7913,630400.0],["2023-01-19",38.5853,38.9067,38.4863,38.5111,720600.0],["2023-01-20",38.4122,38.8326,38.1649,38.8326,712500.0],["2023-01-23",38.7748,39.1623,38.5853,38.8326,589900.0],["2023-01-24",38.6595,39.1375,38.5688,38.8738,815100.0],["2023-01-25",38.7996,39.0634,38.6594,38.8903,725200.0],["2023-01-26",39.0221,39.0881,38.7666,38.9974,807300.0],["2023-01-27",39.2365,39.525,39.1211,39.3024,830100.0],["2023-01-30",39.2273,39.4692,39.0606,39.1023,690700.0],["2023-01-31",39.0939,39.661,38.8104,39.4859,3957000.0],["2023-02-01",39.3858,39.6443,38.7437,39.3191,1088200.0],["2023-02-02",39.4108,39.8194,39.3107,39.6943,1074400.0],["2023-02-03",39.4358,39.4942,38.7854,39.3775,870300.0],["2023-02-06",39.0772,39.3274,38.777,39.2607,905400.0],["2023-02-07",39.0856,39.5859,38.7353,39.2774,1326500.0],["2023-02-08",39.0606,39.219,38.9522,39.1523,608900.0],["2023-02-09",39.2607,39.3691,38.3601,38.4018,1180900.0],["2023-02-10",38.3184,39.1523,38.285,39.0439,895000.0],["2023-02-13",39.219,39.5025,39.0439,39.3274,554100.0],["2023-02-14",39.3191,39.4108,38.8688,38.9021,775000.0],["2023-02-15",38.6436,38.9522,38.6019,38.9438,662900.0],["2023-02-16",38.6353,39.269,38.5269,39.0022,973400.0],["2023-02-17",39.0439,39.1356,38.6436,39.1189,800400.0],["2023-02-21",38.9438,39.0856,38.285,38.4435,482300.0],["2023-02-22",38.5018,38.7854,37.818,37.9681,1085800.0],["2023-02-23",38.3601,38.5519,37.9181,38.0349,1146300.0],["2023-02-24",37.9515,37.9515,37.3844,37.6763,1073700.0],["2023-02-27",38.0515,38.26,37.6346,37.8847,1216600.0],["2023-02-28",37.7013,38.31,37.7013,37.793,1372900.0],["2023-03-01",37.5845,37.7763,37.1259,37.6596,869400.0],["2023-03-02",37.5762,38.1099,37.4928,38.0682,802900.0],["2023-03-03",38.3851,38.4268,37.9681,38.2767,629600.0],["2023-03-06",38.3934,38.4268,37.9431,38.0599,671900.0],["2023-03-07",38.0932,38.1016,37.3344,37.5095,509600.0],["2023-03-08",37.5262,37.8014,37.3677,37.5095,480000.0],["2023-03-09",37.5011,37.6095,37.0842,37.1342,559200.0],["2023-03-10",37.1509,37.2593,35.5164,35.7332,1564900.0],["2023-03-13",35.5164,36.6505,35.5081,36.0918,1607600.0],["2023-03-14",36.267,36.9841,36.1585,36.5004,1194200.0],["2023-03-15",36.1836,36.3337,35.408,36.2169,1214200.0],["2023-03-16",35.9084,36.1002,35.3913,35.6165,1150200.0],["2023-03-17",35.5581,35.6915,34.8743,35.0494,2001700.0],["2023-03-20",35.2329,35.7249,35.1662,35.5748,951300.0],["2023-03-21",35.7749,36.0168,35.2329,35.3913,822300.0],["2023-03-22",35.2246,35.4831,34.0904,34.0988,1099000.0],["2023-03-23",34.2405,34.9827,34.1822,34.2906,1230000.0],["2023-03-24",34.1321,35.0828,34.0237,34.9994,1062000.0],["2023-03-27",35.3663,35.3663,34.8827,34.941,694300.0],["2023-03-28",34.6909,35.1829,34.6408,35.1745,816900.0],["2023-03-29",35.4414,35.7749,35.3496,35.7499,661500.0],["2023-03-30",36.1085,36.3003,35.9334,36.1085,583600.0],["2023-03-31",36.3086,36.8423,36.2669,36.8173,1392000.0],["2023-04-03",36.8423,37.0925,36.392,36.6255,994400.0],["2023-04-04",36.6255,36.7423,36.2836,36.5838,1088200.0],["2023-04-05",36.5505,36.6422,36.1919,36.3253,749500.0],["2023-04-06",36.4587,36.4838,35.8166,36.0751,861100.0],["2023-04-10",35.9918,36.1919,35.8,36.1836,586700.0],["2023-04-11",36.1502,36.2336,35.8083,36.0668,704700.0],["2023-04-12",36.3003,36.4171,35.6165,35.7082,940800.0],["2023-04-13",35.6082,35.6999,35.2746,35.6915,1068500.0],["2023-04-14",35.8583,36.0335,35.1662,35.4747,879700.0],["2023-04-17",35.5915,36.1919,35.4414,36.1919,1199000.0],["2023-04-18",36.0918,36.267,35.6248,35.8333,920200.0],["2023-04-19",35.6165,36.1002,35.4497,36.0918,811300.0],["2023-04-20",36.0001,36.0918,35.7082,35.9584,938200.0],["2023-04-21",36.0668,36.1669,35.6498,36.0084,786300.0],["2023-04-24",36.0668,36.1919,35.4914,35.7666,802400.0],["2023-04-25",35.6415,36.0335,35.6082,35.9334,981600.0],["2023-04-26",35.8833,36.0334,35.383,35.408,1307500.0],["2023-04-27",35.3996,36.3881,35.3827,36.2275,1081200.0],["2023-04-28",36.2698,36.9288,36.2444,36.7513,1924500.0],["2023-05-01",36.557,36.9372,36.4387,36.5486,936700.0],["2023-05-02",36.4894,36.8781,36.1092,36.5232,1475400.0],["2023-05-03",36.7851,37.1822,36.4641,36.6922,1191400.0],["2023-05-04",36.7006,37.4103,36.4979,37.385,1144700.0],["2023-05-05",37.5878,37.9848,37.2414,37.5455,891300.0],["2023-05-08",37.5455,37.8919,37.5033,37.7905,979500.0],["2023-05-09",37.5878,37.6976,37.0977,37.3596,583900.0],["2023-05-10",37.6553,37.7398,37.14,37.4526,632800.0],["2023-05-11",37.1822,37.2329,36.7344,36.895,790100.0],["2023-05-12",36.8527,37.2752,36.7175,37.2583,798400.0],["2023-05-15",37.292,37.4864,37.0977,37.3005,838100.0],["2023-05-16",37.3343,37.3343,36.5739,36.5824,769600.0],["2023-05-17",36.5486,36.9963,36.3458,36.9879,1244800.0],["2023-05-18",36.7513,36.8781,36.2275,36.3881,1366700.0],["2023-05-19",36.6584,36.7175,36.0924,36.2106,1084200.0],["2023-05-22",36.2022,36.5063,36.0839,36.2613,1089900.0],["2023-05-23",36.2529,36.6753,36.1768,36.1853,898100.0],["2023-05-24",36.1346,36.1346,35.7037,35.8304,682300.0],["2023-05-25",35.7967,35.8304,35.1039,35.239,738400.0],["2023-05-26",35.2728,35.6953,35.0616,35.5517,705000.0],["2023-05-30",35.7544,36.0332,35.6361,35.6361,844100.0],["2023-05-31",35.5263,36.1853,35.5263,35.9403,1120300.0],["2023-06-01",35.8896,36.1937,35.6023,35.9149,770700.0],["2023-06-02",36.1937,36.5148,36.0586,36.4387,775500.0],["2023-06-05",36.236,36.5908,36.0755,36.1768,599600.0],["2023-06-06",36.2698,36.6162,36.143,36.3796,687700.0],["2023-06-07",36.557,37.0724,36.3627,36.895,766500.0],["2023-06-08",36.7936,36.8443,36.4303,36.5317,541500.0],["2023-06-09",36.5317,36.6669,36.4218,36.5655,558700.0],["2023-06-12",36.5486,36.7513,35.7206,36.3036,2127100.0],["2023-06-13",36.2867,36.557,36.0417,36.1346,1208200.0],["2023-06-14",35.898,36.4049,35.7291,35.9741,1220200.0],["2023-06-15",35.9741,36.0501,35.577,35.9994,1237600.0],["2023-06-16",36.1684,36.1768,35.8896,36.0248,1954700.0],["2023-06-20",35.9318,35.9994,35.4672,35.9234,1646100.0],["2023-06-21",35.7798,35.7798,35.1884,35.2897,1231500.0],["2023-06-22",35.4503,35.4503,34.9433,35.1968,1132100.0],["2023-06-23",34.9771,35.2306,34.7997,34.8504,1487100.0],["2023-06-26",34.8673,35.3996,34.7828,35.3151,945300.0],["2023-06-27",35.3573,35.6192,35.1884,35.6023,1143900.0],["2023-06-28",36.1261,36.1261,35.5516,35.7206,1551400.0],["2023-06-29",35.6108,36.2275,35.4925,36.2106,733100.0],["2023-06-30",36.4725,36.4894,35.7206,36.1515,1629000.0],["2023-07-03",36.1937,36.6922,36.0586,36.3712,525900.0],["2023-07-05",36.1768,36.802,36.0163,36.6246,1097700.0],["2023-07-06",36.2867,36.5401,35.8811,36.4556,785100.0],["2023-07-07",36.1515,36.2782,35.5263,35.7291,2379900.0],["2023-07-10",35.8811,35.9741,35.577,35.8811,1405500.0],["2023-07-11",35.9825,36.5148,35.7882,36.5063,1258700.0],["2023-07-12",36.8443,36.9034,36.3627,36.3627,1079800.0],["2023-07-13",36.3289,36.5739,36.2022,36.5401,982500.0],["2023-07-14",36.4387,36.557,36.236,36.4725,1128700.0],["2023-07-17",36.312,36.5655,36.1093,36.4725,1181500.0],["2023-07-18",36.5317,36.5993,36.1346,36.3289,1163700.0],["2023-07-19",36.5486,36.8274,36.4387,36.7936,1199800.0],["2023-07-20",36.9203,37.3343,36.5232,37.2667,1169900.0],["2023-07-21",37.3765,37.8074,37.2667,37.5962,1229200.0],["2023-07-24",37.5962,37.8919,37.5117,37.8074,973700.0],["2023-07-25",37.7821,37.875,37.4695,37.4695,1011500.0],["2023-07-26",37.4272,37.7821,37.3512,37.7652,982200.0],["2023-07-27",37.8581,37.9088,36.8189,36.8189,1196100.0],["2023-07-28",36.9944,37.1485,36.3696,36.652,1511600.0],["2023-07-31",36.6178,36.9002,36.4808,36.5322,10499300.0],["2023-08-01",36.5407,36.5835,36.2412,36.3268,2389100.0],["2023-08-02",36.0871,36.1213,34.786,34.8887,2532800.0],["2023-08-03",34.6919,34.7261,34.1184,34.3581,1742400.0],["2023-08-04",34.3324,35.0343,34.2639,34.5121,1671500.0],["2023-08-07",34.5378,34.9572,34.4265,34.6491,1419500.0],["2023-08-08",34.4693,34.495,34.0842,34.1526,1331600.0],["2023-08-09",34.0328,34.4094,33.9472,34.2382,1435800.0],["2023-08-10",34.4265,34.7004,34.1355,34.204,1699700.0],["2023-08-11",34.0841,34.1526,33.8958,33.9472,1387400.0],["2023-08-14",33.8873,33.9301,33.271,33.5192,1145500.0],["2023-08-15",33.3224,33.4935,33.1683,33.2453,2359600.0],["2023-08-16",33.3309,33.4593,33.0056,33.0998,1911400.0],["2023-08-17",33.0912,33.3566,33.0484,33.0912,1881400.0],["2023-08-18",32.9457,33.3224,32.9286,33.1255,1648900.0],["2023-08-21",33.1255,33.1255,32.6034,32.9885,1187500.0],["2023-08-22",33.0399,33.3994,33.0228,33.3652,1417400.0],["2023-08-23",33.4764,33.913,33.4593,33.8787,1253800.0],["2023-08-24",33.8958,34.5292,33.7589,33.7674,1308100.0],["2023-08-25",33.8359,33.9301,33.4679,33.5107,956200.0],["2023-08-28",33.5963,33.9301,33.5706,33.6048,661800.0],["2023-08-29",33.699,33.853,33.5107,33.8188,784700.0],["2023-08-30",33.8616,33.9814,33.6819,33.8274,1044100.0],["2023-08-31",33.8274,33.9215,33.6818,33.7161,968700.0],["2023-09-01",33.7846,33.9386,33.5535,33.5791,594800.0],["2023-09-05",33.4679,33.5192,32.9372,32.9629,946100.0],["2023-09-06",33.0142,33.0142,32.5948,32.7146,1048100.0],["2023-09-07",32.7489,32.92,32.5862,32.6547,1643900.0],["2023-09-08",32.7403,32.843,32.552,32.5691,1238300.0],["2023-09-11",32.5691,32.6633,32.3123,32.5263,1338600.0],["2023-09-12",32.4835,32.7317,32.4322,32.6718,1569400.0],["2023-09-13",32.7232,32.7403,32.4407,32.5092,1461600.0],["2023-09-14",32.7232,33.0142,32.6975,32.9372,1071400.0],["2023-09-15",32.8173,32.8944,32.475,32.6718,2529200.0],["2023-09-18",32.6718,32.7232,32.3894,32.5777,1240800.0],["2023-09-19",32.6033,32.8687,32.552,32.6889,1196400.0],["2023-09-20",32.8944,33.1854,32.6033,32.6633,1075900.0],["2023-09-21",32.3294,32.4407,31.3023,31.3964,2286000.0],["2023-09-22",31.4478,31.4992,30.8486,30.8914,1810800.0],["2023-09-25",30.8144,30.8572,30.5319,30.763,1513200.0],["2023-09-26",30.5662,30.5662,29.9071,30.0697,1520000.0],["2023-09-27",30.1468,30.3008,29.6589,29.8472,1763700.0],["2023-09-28",29.9584,30.2751,29.9156,30.1211,1255400.0],["2023-09-29",30.4549,30.6347,30.0612,30.2495,1541800.0],["2023-10-02",30.1896,30.3265,29.5305,29.8643,1752600.0],["2023-10-03",29.6332,29.8386,29.4278,29.6931,1753100.0],["2023-10-04",29.8044,30.0098,29.4791,29.9841,2256000.0],["2023-10-05",29.9413,30.1639,29.7616,30.0012,2074000.0],["2023-10-06",29.7616,29.9841,29.4962,29.6845,2439900.0],["2023-10-09",29.5818,30.3436,29.539,30.1296,1853100.0],["2023-10-10",30.1125,30.2152,29.676,30.1296,2067600.0],["2023-10-11",30.3864,30.7973,30.3436,30.609,1483000.0],["2023-10-12",30.5405,30.5405,30.0954,30.1896,999900.0],["2023-10-13",30.3779,30.6347,30.2067,30.4891,1564500.0],["2023-10-16",30.7117,31.0113,30.4207,30.9257,1353400.0],["2023-10-17",30.763,31.5334,30.7374,31.2937,1713400.0],["2023-10-18",31.0626,31.2167,30.5833,30.5833,1216700.0],["2023-10-19",30.3351,30.7288,30.1296,30.2751,2057600.0],["2023-10-20",30.3522,30.5063,30.181,30.1981,1190000.0],["2023-10-23",29.9756,30.2324,29.7701,29.7873,1382800.0],["2023-10-24",29.9156,30.4378,29.9156,30.4292,1894800.0],["2023-10-25",30.258,30.4378,30.104,30.1125,1532500.0],["2023-10-26",30.2238,30.7459,30.2238,30.5319,1381200.0],["2023-10-27",30.6689,30.6689,29.9156,30.1211,1300300.0],["2023-10-30",30.2298,30.804,30.108,30.7953,3339700.0],["2023-10-31",31.0214,31.7,30.8562,31.6043,3942800.0],["2023-11-01",31.5782,33.0571,31.5782,33.0223,3104200.0],["2023-11-02",33.2659,33.8748,33.2659,33.7878,1823900.0],["2023-11-03",34.3706,34.5533,34.0053,34.0488,1900600.0],["2023-11-06",33.927,34.0488,33.4659,33.7008,1908600.0],["2023-11-07",33.7617,33.8922,33.2832,33.405,1141500.0],["2023-11-08",33.3789,33.9531,33.3267,33.9009,1726900.0],["2023-11-09",33.9357,34.0227,33.0832,33.2485,1461700.0],["2023-11-10",33.3963,33.4224,33.1267,33.2311,847600.0],["2023-11-13",33.0571,33.2224,32.7874,32.8396,1014000.0],["2023-11-14",33.666,34.5794,33.5964,33.9096,1261300.0],["2023-11-15",33.84,34.1706,33.84,33.927,1287800.0],["2023-11-16",34.1184,34.2489,33.9009,33.9444,1209900.0],["2023-11-17",34.2141,34.2228,33.666,33.8052,1007400.0],["2023-11-20",33.7095,33.9531,33.4833,33.9096,1319100.0],["2023-11-21",33.753,34.1184,33.6921,34.0749,1692900.0],["2023-11-22",34.4054,34.5098,34.2228,34.3446,1448700.0],["2023-11-24",34.2402,34.5707,34.101,34.4228,427000.0],["2023-11-27",34.4402,34.9361,34.3533,34.7882,1475000.0],["2023-11-28",34.6403,35.0927,34.5272,34.9883,2028200.0],["2023-11-29",35.0927,35.3102,34.7621,34.8143,2225900.0],["2023-11-30",34.7969,35.3798,34.6577,35.3363,2027100.0],["2023-12-01",35.2406,35.98,35.1623,35.98,1182000.0],["2023-12-04",35.8843,36.7542,35.8843,36.6933,1233500.0],["2023-12-05",36.5977,36.6238,36.0931,36.2758,2057000.0],["2023-12-06",36.3541,36.589,35.8408,35.9191,1641400.0],["2023-12-07",35.8495,36.0757,35.7364,35.9191,1129000.0],["2023-12-08",35.8234,35.9278,35.258,35.4494,1420000.0],["2023-12-11",35.3537,35.5364,35.0579,35.2667,2017300.0],["2023-12-12",35.2667,35.4146,35.0318,35.2058,1958500.0],["2023-12-13",35.1884,36.3976,35.0579,36.1888,2218400.0],["2023-12-14",36.8847,37.1979,36.415,36.8412,2408200.0],["2023-12-15",36.6586,36.8412,36.2584,36.6412,3636400.0],["2023-12-18",36.789,36.9108,36.4846,36.7977,2446600.0],["2023-12-19",36.7977,37.2849,36.7977,37.1805,1755400.0],["2023-12-20",37.1892,37.4154,37.0065,37.0152,1746400.0],["2023-12-21",37.311,37.3197,36.8238,37.1022,1220600.0],["2023-12-22",37.2327,37.4154,36.9891,37.1022,1252600.0],["2023-12-26",37.1022,37.4241,37.1022,37.4067,1119900.0],["2023-12-27",37.4154,37.4676,37.2588,37.4502,824000.0],["2023-12-28",37.2762,37.772,37.2762,37.7634,709100.0],["2023-12-29",37.6068,37.7721,37.4589,37.4937,1497600.0],["2024-01-02",37.4067,37.9547,37.3023,37.8764,1016300.0],["2024-01-03",37.5981,37.6416,37.0239,37.0848,2238500.0],["2024-01-04",37.0587,37.4589,36.8499,37.224,1168700.0],["2024-01-05",37.0326,37.3458,36.8412,37.3284,962200.0],["2024-01-08",37.3458,38.0069,37.2327,37.9112,976600.0],["2024-01-09",37.6677,38.033,37.5459,37.7199,1363900.0],["2024-01-10",37.7894,37.8416,37.2588,37.3284,1742700.0],["2024-01-11",37.2153,37.6242,37.0239,37.5372,1885600.0],["2024-01-12",37.7373,37.9634,37.5111,37.7547,1288600.0],["2024-01-16",37.4937,37.7634,37.2936,37.4154,999500.0],["2024-01-17",36.9804,37.4154,36.5803,36.8586,1610100.0],["2024-01-18",36.8934,36.9717,36.2758,36.4237,1488000.0],["2024-01-19",36.5281,36.9282,36.328,36.8238,994400.0],["2024-01-22",37.0587,37.2762,36.3976,36.4063,1306400.0],["2024-01-23",36.6237,36.6933,36.0496,36.1975,979300.0],["2024-01-24",36.5107,36.5281,35.7538,35.7712,1222800.0],["2024-01-25",36.1888,36.3019,35.8669,35.98,2159400.0],["2024-01-26",36.0757,36.154,35.7103,35.7799,1189300.0],["2024-01-29",35.8234,36.0931,35.5885,36.0931,1627900.0],["2024-01-30",36.0622,36.1945,35.7624,35.78,1363300.0],["2024-01-31",35.9564,36.1945,35.4802,35.5772,1537800.0],["2024-02-01",35.5243,36.4591,35.4449,36.4503,1227700.0],["2024-02-02",36.0799,36.2033,35.586,35.9829,2360300.0],["2024-02-05",35.5154,35.5154,34.8804,34.951,1350700.0],["2024-02-06",34.9774,35.683,34.8628,35.4713,963600.0],["2024-02-07",35.5242,35.586,35.1274,35.2597,1134100.0],["2024-02-08",34.9863,35.6742,34.6335,35.1627,2052600.0],["2024-02-09",35.1715,35.4008,34.757,35.0127,1324200.0],["2024-02-12",35.048,35.2773,34.9245,35.2685,1178800.0],["2024-02-13",34.6159,35.0392,34.2895,35.0304,1716200.0],["2024-02-14",35.1186,35.3038,34.9157,35.2597,1943000.0],["2024-02-15",35.5154,35.9299,35.4096,35.8506,1641800.0],["2024-02-16",35.5684,36.2033,35.3479,35.9829,1980300.0],["2024-02-20",35.9299,36.2122,35.7888,36.1592,3585400.0],["2024-02-21",36.3356,36.4856,36.0358,36.3885,2768300.0],["2024-02-22",36.2915,36.3974,36.0181,36.2915,1649600.0],["2024-02-23",36.3533,36.8824,36.1857,36.5826,1691700.0],["2024-02-26",36.4856,36.706,36.2827,36.2915,1827700.0],["2024-02-27",36.512,36.5297,35.8065,35.8947,1793100.0],["2024-02-28",35.8065,36.1592,35.5066,35.9476,1710300.0],["2024-02-29",36.2386,36.2915,35.8065,35.8858,1828900.0],["2024-03-01",35.8065,36.3974,35.2244,36.3533,1855900.0],["2024-03-04",36.3092,37.0412,36.2915,36.9265,1188200.0],["2024-03-05",36.9618,37.1558,36.6619,36.8295,1427400.0],["2024-03-06",36.8736,36.9971,36.3356,36.6002,1822000.0],["2024-03-07",36.7149,37.1735,36.6619,37.1558,1470700.0],["2024-03-08",37.4204,37.6056,37.2352,37.5174,1186200.0],["2024-03-11",37.5351,37.8437,37.3234,37.7114,1506900.0],["2024-03-12",37.6938,37.7291,37.147,37.5527,1540100.0],["2024-03-13",37.4821,37.7379,36.7501,36.7942,1477900.0],["2024-03-14",36.7589,36.803,35.9917,36.221,1242200.0],["2024-03-15",35.8417,36.6884,35.8153,36.5649,2315800.0],["2024-03-18",36.512,36.9001,36.4415,36.4767,1161700.0],["2024-03-19",36.5826,36.9089,36.3974,36.8824,1216800.0],["2024-03-20",36.803,37.3763,36.706,37.1205,1131800.0],["2024-03-21",37.1911,37.6409,37.1823,37.6232,1372700.0],["2024-03-22",37.7996,37.8437,37.3058,37.4733,1285200.0],["2024-03-25",37.7026,37.7644,36.9883,37.0676,1220800.0],["2024-03-26",37.1382,37.2176,36.9706,37.0059,880400.0],["2024-03-27",37.2352,37.5792,37.1823,37.5703,1233300.0],["2024-03-28",37.7114,37.879,37.5792,37.6938,1080500.0],["2024-04-01",37.6497,37.6497,37.1029,37.2881,937300.0],["2024-04-02",37.1117,37.1117,36.4767,36.609,1544600.0],["2024-04-03",36.512,36.5473,36.2474,36.415,1037600.0],["2024-04-04",36.6531,37.0941,36.4415,36.5826,1011200.0],["2024-04-05",36.3709,36.7237,36.1769,36.609,679800.0],["2024-04-08",36.706,37.1205,36.6355,37.0588,592300.0],["2024-04-09",37.1558,37.6321,37.0853,37.6144,618300.0],["2024-04-10",36.4856,36.4856,35.5772,35.8241,1002900.0],["2024-04-11",36.0446,36.4238,35.7976,36.1592,915700.0],["2024-04-12",36.124,36.2386,35.9035,35.9917,765500.0],["2024-04-15",36.1504,36.1504,35.1538,35.2949,808100.0],["2024-04-16",35.1538,35.1715,34.704,34.7217,915700.0],["2024-04-17",34.8981,35.1803,34.757,34.9863,852100.0],["2024-04-18",35.0833,35.3831,34.9334,35.0745,1131300.0],["2024-04-19",35.145,35.4978,35.0745,35.2773,1066500.0],["2024-04-22",35.4096,35.8858,35.1715,35.8153,921200.0],["2024-04-23",35.7712,36.2474,35.6918,36.124,1598800.0],["2024-04-24",35.8682,36.3092,35.7888,36.2827,870900.0],["2024-04-25",35.9652,36.2386,35.8417,36.1857,1139200.0],["2024-04-26",36.3092,36.5826,35.8594,35.9476,2445300.0],["2024-04-29",36.2203,36.4976,36.0504,36.3456,1636500.0],["2024-04-30",36.0951,36.6854,36.0951,36.2472,2129700.0],["2024-05-01",36.1846,37.1057,35.9878,36.3903,2326500.0],["2024-05-02",36.8195,37.2667,36.5691,37.1862,1693000.0],["2024-05-03",37.6423,37.8749,37.061,37.383,1183400.0],["2024-05-06",37.6155,37.6692,37.2935,37.6602,891200.0],["2024-05-07",37.9196,38.0984,37.6692,37.9732,1707100.0],["2024-05-08",37.7407,37.8927,37.1952,37.3114,1072600.0],["2024-05-09",37.5082,37.8033,37.2399,37.7586,766600.0],["2024-05-10",37.8927,37.9732,37.6334,37.7944,608000.0],["2024-05-13",37.9911,38.2773,37.848,38.2505,689100.0],["2024-05-14",38.4472,38.4472,38.0001,38.17,1041400.0],["2024-05-15",38.6619,38.7692,38.1789,38.2237,1248300.0],["2024-05-16",38.2237,38.2594,37.7854,37.9106,1008300.0],["2024-05-17",38.018,38.1342,37.848,38.0627,573500.0],["2024-05-20",37.9464,38.0895,37.544,37.687,845100.0],["2024-05-21",37.6244,38.2415,37.6244,37.9643,800100.0],["2024-05-22",37.8301,37.9464,37.4366,37.4903,494700.0],["2024-05-23",37.3562,37.4188,36.757,36.7659,522600.0],["2024-05-24",36.9984,37.0521,36.7748,36.9358,517500.0],["2024-05-28",37.1773,37.4188,36.435,36.4618,946400.0],["2024-05-29",36.1309,36.2114,35.8805,36.0146,578200.0],["2024-05-30",36.3187,36.6765,36.2472,36.6139,748200.0],["2024-05-31",36.5602,37.4009,36.5602,37.3561,1436600.0],["2024-06-03",37.3561,37.7228,37.3025,37.7049,966600.0],["2024-06-04",37.6602,38.3399,37.5708,38.0895,881500.0],["2024-06-05",38.0627,38.0627,37.6334,37.7318,800900.0],["2024-06-06",37.5797,38.2415,37.4992,38.2237,483900.0],["2024-06-07",37.7049,37.9643,37.5082,37.5887,485300.0],["2024-06-10",37.4098,37.5529,37.0342,37.3204,577300.0],["2024-06-11",37.1326,37.3651,36.8822,37.2578,698800.0],["2024-06-12",38.0448,38.2326,37.3472,37.4545,806400.0],["2024-06-13",37.4724,37.8123,37.4366,37.6423,469200.0],["2024-06-14",37.4456,37.7765,37.4188,37.6692,508100.0],["2024-06-17",37.4456,37.848,37.3383,37.6244,698800.0],["2024-06-18",37.6066,37.8838,37.6066,37.7407,720100.0],["2024-06-20",37.6781,37.9017,37.3651,37.6423,943800.0],["2024-06-21",37.7318,37.8212,37.3472,37.7586,1558600.0],["2024-06-24",37.7944,38.4562,37.7497,38.0448,576200.0],["2024-06-25",38.0001,38.0627,37.4277,37.4545,467000.0],["2024-06-26",37.2131,37.4277,37.0878,37.2667,662900.0],["2024-06-27",37.3383,37.7765,37.1773,37.7586,899700.0],["2024-06-28",37.9196,38.1342,37.6513,38.0984,1367200.0],["2024-07-01",37.9375,38.1163,37.4098,37.7318,913800.0],["2024-07-02",37.8301,37.9732,37.6871,37.848,425300.0],["2024-07-03",37.9017,38.2058,37.7318,37.7586,354400.0],["2024-07-05",37.8301,38.0358,37.6513,37.8659,1208700.0],["2024-07-08",37.9375,38.161,37.857,37.9464,1782400.0],["2024-07-09",37.8838,37.9732,37.5976,37.6692,841000.0],["2024-07-10",37.857,38.2505,37.687,38.2415,635000.0],["2024-07-11",38.7871,39.6277,38.6619,39.4489,1288200.0],["2024-07-12",39.6367,39.9318,39.5204,39.6725,855400.0],["2024-07-15",39.8513,40.4148,39.744,40.3611,993700.0],["2024-07-16",40.5757,40.8619,40.4505,40.7457,839200.0],["2024-07-17",40.7099,41.3985,40.7099,41.2733,633800.0],["2024-07-18",41.0408,41.8099,41.014,41.0497,747300.0],["2024-07-19",41.1392,41.2465,40.9245,41.2375,842500.0],["2024-07-22",41.2733,41.3091,40.7904,41.1839,1112200.0],["2024-07-23",41.1213,41.3896,40.9156,41.2196,704600.0],["2024-07-24",41.2554,41.3627,40.5936,40.6562,996600.0],["2024-07-25",40.7009,40.853,40.1017,40.379,1183400.0],["2024-07-26",40.5489,40.8977,40.4684,40.7099,940500.0],["2024-07-29",40.8261,40.8619,40.4148,40.844,1059700.0],["2024-07-30",40.9961,41.3091,40.7635,41.2286,1124300.0],["2024-07-31",41.1743,41.3192,40.6399,40.658,1955400.0],["2024-08-01",41.2105,41.9622,41.0837,41.6452,1669200.0],["2024-08-02",41.6362,42.3698,41.6362,42.1796,1749500.0],["2024-08-05",41.1018,42.5057,40.8391,41.8807,2642600.0],["2024-08-06",41.9169,42.7412,41.3735,42.3426,2790000.0],["2024-08-07",42.4785,42.6234,41.9985,42.1253,1167800.0],["2024-08-08",41.9985,42.1434,41.5547,41.7267,1055600.0],["2024-08-09",41.7992,41.926,41.5003,41.8264,1125300.0],["2024-08-12",41.8717,41.8717,41.2014,41.3826,564800.0],["2024-08-13",41.5999,41.6905,41.3192,41.455,1141600.0],["2024-08-14",41.4279,41.763,41.2739,41.5456,807400.0],["2024-08-15",41.5003,41.5728,40.9931,41.0293,932800.0],["2024-08-16",41.1471,41.1471,40.6942,40.8301,970700.0],["2024-08-19",40.9569,41.7267,40.7938,41.6543,1039700.0],["2024-08-20",41.6905,41.7177,41.2739,41.3101,804200.0],["2024-08-21",41.3101,41.7992,41.2377,41.7358,900600.0],["2024-08-22",41.772,41.9351,41.5365,41.7811,781900.0],["2024-08-23",41.9894,42.4332,41.8988,42.2249,1525200.0],["2024-08-26",42.4151,42.7049,42.3879,42.5872,941100.0],["2024-08-27",42.1977,42.551,42.08,42.4242,592500.0],["2024-08-28",42.4242,42.6596,42.2883,42.5238,885800.0],["2024-08-29",42.3245,42.4694,42.1796,42.2974,666600.0],["2024-08-30",42.4513,42.5962,42.1524,42.56,1100700.0],["2024-09-03",42.5419,42.9495,42.4785,42.8408,1078500.0],["2024-09-04",42.9857,43.5291,42.9857,43.502,1102600.0],["2024-09-05",43.8371,44.0273,43.185,43.3933,1213400.0],["2024-09-06",43.4023,43.6288,43.2393,43.6288,934200.0],["2024-09-09",43.4114,44.2175,43.4114,44.0635,955900.0],["2024-09-10",44.2537,44.3624,43.7646,44.0454,983800.0],["2024-09-11",43.6831,43.9729,43.4204,43.8914,881500.0],["2024-09-12",43.8733,44.0454,43.4204,43.7737,879600.0],["2024-09-13",44.0816,44.1813,43.7646,44.1541,1119600.0],["2024-09-16",44.4439,44.4711,44.1269,44.1903,875000.0],["2024-09-17",44.1631,44.3896,43.8914,43.9729,1028500.0],["2024-09-18",43.9548,44.299,43.7375,43.8733,780600.0],["2024-09-19",43.8824,43.9458,42.7502,42.9857,1417600.0],["2024-09-20",42.8951,43.3299,42.7683,43.2846,2092600.0],["2024-09-23",43.5925,44.0273,43.4295,43.6831,746800.0],["2024-09-24",43.3933,43.8643,43.2212,43.5382,739500.0],["2024-09-25",43.5382,43.665,43.3661,43.511,928400.0],["2024-09-26",43.3208,43.6107,43.2121,43.4838,612300.0],["2024-09-27",43.6922,43.9367,43.4476,43.6106,595100.0],["2024-09-30",43.5835,44.0001,43.4476,43.9186,970900.0],["2024-10-01",44.0635,44.2084,43.7284,44.0092,1292800.0],["2024-10-02",43.7556,44.0454,43.3661,43.8461,921900.0],["2024-10-03",43.8009,43.819,43.4748,43.8009,622000.0],["2024-10-04",43.4748,43.6378,43.031,43.3752,833000.0],["2024-10-07",43.1125,43.3661,43.04,43.194,832400.0],["2024-10-08",43.4567,43.4567,42.9585,43.1487,845200.0],["2024-10-09",43.1306,43.2755,42.9676,43.0853,682600.0],["2024-10-10",43.1034,43.348,42.5962,42.8046,896700.0],["2024-10-11",43.0672,43.2393,42.8861,43.0129,809000.0],["2024-10-14",42.9495,43.5654,42.7955,43.4295,523600.0],["2024-10-15",43.7012,44.8877,43.6559,44.3986,1425300.0],["2024-10-16",44.3986,44.8968,44.3986,44.7066,708600.0],["2024-10-17",44.4802,44.6432,44.0635,44.1541,638800.0],["2024-10-18",44.1269,44.3986,44.0363,44.3715,467100.0],["2024-10-21",44.299,44.3896,43.6831,43.7193,780800.0],["2024-10-22",43.5654,44.1722,43.4476,43.8643,878500.0],["2024-10-23",43.6831,44.2899,43.6831,43.7918,1523800.0],["2024-10-24",43.6378,44.0182,43.1216,43.1397,1061900.0],["2024-10-25",43.2031,43.2574,42.0709,42.1887,800000.0],["2024-10-28",42.234,42.7049,42.1072,42.2068,882100.0],["2024-10-29",42.08,42.1887,41.6905,41.7992,1008000.0],["2024-10-30",41.8898,42.1524,41.5909,41.6452,1390400.0],["2024-10-31",41.9112,41.9112,39.8015,39.8473,2775700.0],["2024-11-01",40.1133,40.572,39.7189,39.8106,1533600.0],["2024-11-04",39.6639,40.1592,39.5263,39.7464,2211600.0],["2024-11-05",39.4712,39.4712,38.9392,39.2878,1761200.0],["2024-11-06",38.93,39.3061,37.6917,38.0311,2969800.0],["2024-11-07",38.2145,38.4347,37.921,38.077,1707700.0],["2024-11-08",38.2971,39.4254,38.2237,39.3153,1177200.0],["2024-11-11",39.2603,39.7464,39.196,39.3887,1381500.0],["2024-11-12",39.1685,39.4162,39.0034,39.0585,1025400.0],["2024-11-13",39.3245,39.4162,38.7282,38.8567,1239500.0],["2024-11-14",38.7099,38.9025,38.2696,38.3705,1162200.0],["2024-11-15",38.3063,38.9209,38.3063,38.7099,838500.0],["2024-11-18",38.4439,39.4804,38.4439,39.3428,986400.0],["2024-11-19",39.3612,39.8749,39.1502,39.8382,1214700.0],["2024-11-20",39.5538,40.4069,39.5171,40.2876,1559500.0],["2024-11-21",40.1776,40.4344,39.8198,40.0767,1789700.0],["2024-11-22",40.0491,40.361,39.7464,40.0491,1393400.0],["2024-11-25",40.0858,40.4803,40.0033,40.095,1395600.0],["2024-11-26",40.0583,40.2693,39.8106,40.2142,1142400.0],["2024-11-27",40.5445,40.9573,40.4436,40.7279,1200900.0],["2024-11-29",40.7646,41.104,40.2143,40.3427,672000.0],["2024-12-02",40.1867,40.5078,40.0491,40.2142,964900.0],["2024-12-03",40.4252,40.4252,39.673,39.7281,727000.0],["2024-12-04",39.673,39.8565,39.0309,39.5813,1870300.0],["2024-12-05",39.4345,39.4988,39.0401,39.3428,966500.0],["2024-12-06",39.3795,39.4437,38.8383,38.9851,926700.0],["2024-12-09",39.0768,39.2327,38.8567,39.1777,1313200.0],["2024-12-10",38.9942,39.0401,38.609,38.8933,1050400.0],["2024-12-11",38.7374,39.0401,38.5356,38.9484,1143200.0],["2024-12-12",38.8383,39.2969,38.6732,38.8933,781700.0],["2024-12-13",38.6273,39.086,38.5723,39.0585,1231200.0],["2024-12-16",38.9484,39.1594,38.6273,38.7282,1349800.0],["2024-12-17",38.6457,38.93,38.3888,38.4163,1077500.0],["2024-12-18",38.3797,39.0309,37.3615,37.4165,1221200.0],["2024-12-19",37.4624,37.8751,36.435,36.4809,1781900.0],["2024-12-20",36.8936,37.7009,36.7927,37.0129,4357600.0],["2024-12-23",36.756,37.2422,36.756,37.1046,916600.0],["2024-12-24",37.2055,37.4165,36.9303,37.3431,341600.0],["2024-12-26",37.2239,37.5082,37.1046,37.3615,921600.0],["2024-12-27",37.2422,37.5449,36.9945,37.1597,632500.0],["2024-12-30",37.0679,37.1138,36.6001,37.0312,758400.0],["2024-12-31",37.2147,37.5174,36.9945,37.4715,1103900.0],["2025-01-02",37.2789,37.4348,36.6827,36.7927,953300.0],["2025-01-03",36.8386,37.1688,36.6918,37.0404,674200.0],["2025-01-06",36.9212,36.9945,36.2515,36.2974,1052100.0],["2025-01-07",36.0681,36.4809,35.3618,35.5269,1915500.0],["2025-01-08",35.4535,35.7195,35.2058,35.6828,1047700.0],["2025-01-10",35.0866,35.4535,34.7839,34.8572,1262400.0],["2025-01-13",34.9857,35.4351,34.4445,35.3984,1073000.0],["2025-01-14",35.4168,36.1048,35.3801,35.9763,867800.0],["2025-01-15",36.912,37.0679,36.1506,36.1873,937000.0],["2025-01-16",36.2057,36.6918,36.1139,36.6368,1276900.0],["2025-01-17",36.6918,37.0771,36.6001,36.756,812700.0],["2025-01-21",36.7469,37.3431,36.7469,37.2147,778700.0],["2025-01-22",36.8936,37.0221,36.2515,36.3249,951800.0],["2025-01-23",36.3708,36.4258,35.8296,36.3433,977200.0],["2025-01-24",36.3341,36.6827,36.0589,36.4075,723900.0],["2025-01-27",36.8294,37.7742,36.8294,37.4257,982900.0],["2025-01-28",37.2147,37.3798,36.8936,36.8936,651300.0],["2025-01-29",36.9028,36.912,35.9305,36.1415,848200.0],["2025-01-30",36.6093,36.6643,36.0772,36.4075,877800.0],["2025-01-31",36.3889,36.7519,36.2492,36.6681,1213700.0],["2025-02-03",36.333,36.8915,36.0817,36.4447,1075400.0],["2025-02-04",36.3051,36.4261,36.0724,36.2399,689600.0],["2025-02-05",36.6867,36.724,36.1189,36.2771,775300.0],["2025-02-06",36.3702,36.4261,35.9886,36.1375,1695800.0],["2025-02-07",36.1375,36.2027,35.7279,35.9513,1103800.0],["2025-02-10",35.8955,36.0537,35.3835,35.43,2135200.0],["2025-02-11",36.4354,37.8131,36.1841,37.4594,3702300.0],["2025-02-12",36.8171,37.1615,36.6216,36.9381,2620600.0],["2025-02-13",36.9567,38.0086,36.8915,37.99,2122900.0],["2025-02-14",37.8876,38.1389,37.478,37.6456,1550000.0],["2025-02-18",37.3011,38.2879,37.3011,38.0272,1713200.0],["2025-02-19",37.8038,38.2693,37.6828,38.0459,1234300.0],["2025-02-20",37.9621,38.4648,37.9621,38.3531,1238100.0],["2025-02-21",38.4182,38.6509,38.2413,38.5206,843200.0],["2025-02-24",38.6044,39.1909,38.3437,39.0326,1564300.0],["2025-02-25",39.0512,39.9263,38.9023,39.8052,1359100.0],["2025-02-26",39.6749,39.7494,38.8278,39.014,1221900.0],["2025-02-27",39.0047,39.3398,38.8557,39.2374,622700.0],["2025-02-28",39.3864,39.6284,38.9581,39.5167,1697600.0],["2025-03-03",39.3398,39.8611,39.3398,39.8611,823900.0],["2025-03-04",40.0194,40.3079,39.4887,39.5074,1503600.0],["2025-03-05",39.1257,40.0752,39.0512,40.0194,1372200.0],["2025-03-06",39.889,40.1404,39.0512,39.8146,985200.0],["2025-03-07",39.8425,40.4848,39.7587,39.889,1659600.0],["2025-03-10",40.2893,41.1364,40.0007,40.2055,1777200.0],["2025-03-11",40.1497,40.4103,39.4422,39.9263,2169800.0],["2025-03-12",39.6563,39.9542,39.1629,39.1722,1584700.0],["2025-03-13",39.2653,39.8518,38.8092,38.9209,1224900.0],["2025-03-14",39.1722,39.4887,38.7813,39.3957,1296700.0],["2025-03-17",39.405,39.7494,39.3491,39.4422,1237900.0],["2025-03-18",39.377,39.5911,39.1536,39.3119,1084300.0],["2025-03-19",39.2095,39.4422,38.5299,38.8185,1367100.0],["2025-03-20",38.8557,38.865,38.4741,38.744,1760100.0],["2025-03-21",38.623,38.7999,38.232,38.5578,2078600.0],["2025-03-24",38.5392,38.9116,38.4927,38.6509,1166000.0],["2025-03-25",38.7813,38.8464,38.3065,38.502,1976800.0],["2025-03-26",38.6882,39.0792,38.5485,39.0605,1433500.0],["2025-03-27",39.2095,39.6098,38.9861,39.1164,825600.0],["2025-03-28",39.3305,39.3957,38.9302,39.1815,1100900.0],["2025-03-31",39.3584,39.8704,39.2653,39.7029,1470300.0],["2025-04-01",39.917,39.9263,39.1071,39.5632,1239700.0],["2025-04-02",39.6284,39.7587,39.2095,39.4794,788800.0],["2025-04-03",39.7308,39.9076,38.7254,38.9954,2242400.0],["2025-04-04",38.5858,39.3864,37.6828,37.7573,3003500.0],["2025-04-07",36.9939,37.478,35.579,35.8303,3455500.0],["2025-04-08",36.4726,36.6867,34.6388,34.9646,3054600.0],["2025-04-09",34.285,36.7147,33.3262,36.5099,3254100.0],["2025-04-10",36.4075,37.0126,35.5138,36.3702,2103900.0],["2025-04-11",36.1934,37.0777,35.7838,36.9567,1930500.0],["2025-04-14",37.236,37.9993,37.1056,37.8317,960200.0],["2025-04-15",37.7387,38.4275,37.599,38.0738,1370800.0],["2025-04-16",38.3624,38.9581,38.0738,38.502,1622500.0],["2025-04-17",38.3996,39.1257,38.3996,38.7533,951200.0],["2025-04-21",38.4741,38.9395,38.0272,38.4089,1041800.0],["2025-04-22",38.7533,39.1071,38.2041,38.6044,1373800.0],["2025-04-23",38.744,38.8371,37.7945,38.2786,1694400.0],["2025-04-24",38.2786,38.4927,37.9528,38.1296,1284700.0],["2025-04-25",38.1203,38.232,37.8038,38.0272,1118900.0],["2025-04-28",37.9807,38.3344,37.869,38.2786,857100.0],["2025-04-29",38.2507,38.6602,38.0552,38.5206,1107000.0],["2025-04-30",38.5301,38.8511,37.9636,38.8133,1693900.0],["2025-05-01",39.4553,39.4553,38.3507,38.9266,1572300.0],["2025-05-02",39.2004,39.512,38.8416,39.4175,1432200.0],["2025-05-05",39.4647,40.1256,39.3231,39.9274,2007000.0],["2025-05-06",39.9557,40.0879,39.5969,39.663,893100.0],["2025-05-07",39.5969,39.8896,39.3798,39.3987,1025000.0],["2025-05-08",39.4553,39.5875,39.0493,39.1437,667500.0],["2025-05-09",39.2665,39.5686,38.9455,39.3609,684700.0],["2025-05-12",39.342,39.5686,38.8416,39.1815,1013600.0],["2025-05-13",39.257,39.257,38.3318,38.5489,896500.0],["2025-05-14",38.4168,38.4734,37.9541,38.379,918700.0],["2025-05-15",38.6245,39.1815,38.615,39.1626,872100.0],["2025-05-16",39.1815,39.6819,39.1343,39.6536,777200.0],["2025-05-19",39.4553,39.7858,39.4081,39.7008,837200.0],["2025-05-20",39.5403,39.8235,39.3798,39.4931,733600.0],["2025-05-21",39.4931,39.4931,38.7472,38.7944,818700.0],["2025-05-22",38.7378,38.8322,38.2751,38.7189,1162000.0],["2025-05-23",38.8699,38.9738,38.4356,38.8322,806100.0],["2025-05-27",39.1532,39.5969,38.8699,39.4553,860200.0],["2025-05-28",39.4459,39.4553,38.8322,38.8416,1416800.0],["2025-05-29",38.7755,39.3326,38.7094,39.1815,761600.0],["2025-05-30",39.1815,39.5308,39.0493,39.427,1127500.0],["2025-06-02",39.1437,39.578,38.9077,39.4647,726900.0],["2025-06-03",39.2098,39.4742,39.1437,39.2382,762300.0],["2025-06-04",39.2382,39.2759,38.7661,39.0871,948000.0],["2025-06-05",39.1343,39.1721,38.7944,38.9927,843400.0],["2025-06-06",39.0493,39.3892,39.0493,39.3609,885700.0],["2025-06-09",39.2004,40.1068,39.2004,39.8896,1332200.0],["2025-06-10",39.9368,40.3145,39.9274,40.1256,1024200.0],["2025-06-11",40.1445,40.5127,39.9557,40.0973,874900.0],["2025-06-12",40.2012,40.2578,39.8613,40.1728,601300.0],["2025-06-13",40.1068,40.2956,39.7858,40.0501,735700.0],["2025-06-16",40.1068,40.3522,39.5497,39.663,676000.0],["2025-06-17",39.663,40.1162,39.4175,40.0312,1018900.0],["2025-06-18",40.1351,40.6355,39.9746,40.3145,761100.0],["2025-06-20",40.305,40.5599,40.0123,40.1256,1395800.0],["2025-06-23",40.2106,41.0981,40.2106,40.9942,1155100.0],["2025-06-24",40.9376,41.0698,40.4939,40.5977,888400.0],["2025-06-25",40.4466,40.8243,40.0123,40.3994,1573900.0],["2025-06-26",40.6921,40.7582,40.3145,40.711,1483300.0],["2025-06-27",40.6638,40.9848,40.2767,40.4844,1504000.0],["2025-06-30",40.39,40.796,40.0407,40.7677,1046100.0],["2025-07-01",40.8243,41.438,40.6544,41.1264,1348300.0],["2025-07-02",41.0981,41.3625,40.8526,41.2397,930100.0],["2025-07-03",41.2586,41.3247,40.9282,41.0792,866400.0],["2025-07-07",41.2397,41.4002,40.7771,40.9187,961900.0],["2025-07-08",40.6166,41.0603,40.6166,40.796,1092100.0],["2025-07-09",40.8715,40.9187,40.3994,40.4844,1195100.0],["2025-07-10",40.4655,41.0226,40.3806,40.7204,1178200.0],["2025-07-11",40.6355,40.9376,40.3806,40.7488,1233800.0],["2025-07-14",40.8337,41.6835,40.7582,41.6362,1597800.0],["2025-07-15",41.7023,41.759,40.4844,40.4938,1156400.0],["2025-07-16",40.5222,40.8715,40.3806,40.7393,1152800.0],["2025-07-17",40.6732,40.8432,40.1445,40.3522,1257500.0],["2025-07-18",40.3522,40.7016,40.1634,40.3617,734000.0],["2025-07-21",40.5411,40.7204,40.3145,40.4372,866100.0],["2025-07-22",40.1256,40.9848,40.1256,40.9282,1250700.0],["2025-07-23",40.8621,41.0698,40.4466,40.7677,1337900.0],["2025-07-24",40.7676,40.8149,40.3333,40.3333,1007100.0],["2025-07-25",40.4183,40.5883,39.9085,40.3522,1159600.0],["2025-07-28",40.3994,40.3994,39.7197,39.7197,1245800.0],["2025-07-29",39.9557,40.3522,39.6725,40.2389,1255600.0],["2025-07-30",40.2673,40.4278,39.5403,39.748,1527500.0],["2025-07-31",39.5277,39.9108,39.2978,39.5181,2014800.0],["2025-08-01",39.93,40.2556,39.6809,40.246,1776500.0],["2025-08-04",40.3227,41.2709,40.1598,41.2325,2173300.0],["2025-08-05",40.7153,41.1176,40.1503,40.2077,2799100.0],["2025-08-06",40.3035,40.5621,39.5852,39.6043,1269600.0],["2025-08-07",39.7097,40.2556,39.4798,40.1598,1340300.0],["2025-08-08",40.1598,40.4855,39.9874,40.0736,691100.0],["2025-08-11",40.0641,40.1981,39.7384,39.815,727000.0],["2025-08-12",39.9395,40.0545,39.4606,39.8821,786500.0],["2025-08-13",39.9779,40.0353,39.4511,39.8533,2106200.0],["2025-08-14",39.6522,39.8342,39.2212,39.4032,2434200.0],["2025-08-15",39.4606,39.7767,39.3553,39.5756,1114900.0],["2025-08-18",39.6809,39.6809,38.9339,38.9626,1374300.0],["2025-08-19",39.0201,39.9012,39.0201,39.8629,1578900.0],["2025-08-20",40.0832,40.6866,39.997,40.5046,1199700.0],["2025-08-21",40.3322,40.5717,40.3131,40.3514,1035800.0],["2025-08-22",40.5238,40.9452,40.5238,40.6196,1192300.0],["2025-08-25",40.6004,40.7632,40.0832,40.2556,1243000.0],["2025-08-26",40.2652,40.4089,40.0545,40.1694,875100.0],["2025-08-27",40.2748,40.7249,40.2652,40.6004,1222600.0],["2025-08-28",40.6196,40.6291,40.1694,40.3993,785300.0],["2025-08-29",40.5142,41.1368,40.3897,41.0985,1307000.0],["2025-09-02",40.9548,40.9931,40.0545,40.3514,1501300.0],["2025-09-03",40.2269,40.792,40.2173,40.7345,934800.0],["2025-09-04",40.8399,41.0506,40.3897,40.5908,945000.0],["2025-09-05",40.7632,41.5199,40.7345,41.5199,1785800.0],["2025-09-08",41.1176,41.405,40.8973,41.1942,1678400.0],["2025-09-09",40.9452,41.1559,40.6962,40.8782,1274000.0],["2025-09-10",40.8782,41.0697,40.792,40.8782,1151800.0],["2025-09-11",40.9931,41.5199,40.8877,41.4624,1385900.0],["2025-09-12",41.4241,41.5199,41.2038,41.2038,1022500.0],["2025-09-15",41.2709,41.3858,40.9739,41.1463,1085500.0],["2025-09-16",41.0985,41.2038,40.5717,40.7537,1365500.0],["2025-09-17",40.8877,41.4145,40.7728,40.7728,1770300.0],["2025-09-18",40.6196,40.9261,40.4567,40.4951,1022600.0],["2025-09-19",40.4088,40.7441,40.2652,40.3418,1724900.0],["2025-09-22",40.4376,40.4855,39.997,40.0257,1362300.0],["2025-09-23",40.0832,40.4089,39.9395,40.3322,1126600.0],["2025-09-24",40.2556,40.4472,40.1311,40.2269,1056800.0],["2025-09-25",40.4376,40.5525,39.997,40.246,2269700.0],["2025-09-26",40.4376,40.7537,40.2939,40.5813,1577500.0],["2025-09-29",40.6579,40.8207,40.1694,40.3514,950900.0],["2025-09-30",40.4663,40.7824,40.3322,40.7728,1413300.0],["2025-10-01",40.8782,41.2421,40.7249,41.1655,976600.0],["2025-10-02",40.9931,41.2038,40.6387,41.0985,964600.0],["2025-10-03",41.1272,41.5582,40.9835,41.0123,854800.0],["2025-10-06",40.8877,40.9931,40.5525,40.61,785300.0],["2025-10-07",40.7058,40.7537,40.3418,40.4567,819900.0],["2025-10-08",40.4472,40.4951,40.1215,40.2365,727000.0],["2025-10-09",40.3227,40.6196,40.0545,40.1886,615000.0],["2025-10-10",40.4089,40.4759,39.8821,39.9204,840900.0],["2025-10-13",39.748,40.5238,39.748,40.4759,982800.0],["2025-10-14",40.4759,40.677,40.3035,40.4376,958300.0],["2025-10-15",40.4855,40.9069,40.4855,40.8303,970900.0],["2025-10-16",40.9261,41.041,40.4567,40.4951,1024500.0],["2025-10-17",40.5046,40.9835,40.4472,40.9548,910200.0],["2025-10-20",40.9548,41.1847,40.6866,40.9069,805700.0],["2025-10-21",40.8877,41.0697,40.3322,40.3801,1465700.0],["2025-10-22",40.5429,40.5813,40.1598,40.4663,1227800.0],["2025-10-23",40.5238,40.5908,40.0928,40.4855,1393100.0],["2025-10-24",40.5142,40.7345,40.3322,40.3705,1383700.0],["2025-10-27",40.3035,40.4472,40.0641,40.4184,938800.0],["2025-10-28",40.2269,40.3227,39.7097,39.8342,1147200.0],["2025-10-29",39.7001,39.7671,38.8764,39.3744,1722700.0],["2025-10-30",39.4894,39.5852,39.0296,39.1158,1672100.0],["2025-10-31",39.0284,39.5144,38.8728,39.3297,2101200.0],["2025-11-03",39.1936,39.7963,38.7853,39.7477,2061900.0],["2025-11-04",40.0199,40.3406,38.3576,38.7076,2726200.0],["2025-11-05",38.902,39.1742,38.5034,38.7173,1814000.0],["2025-11-06",38.6979,38.9992,38.4937,38.5423,1037600.0],["2025-11-07",38.6784,39.5824,38.6007,39.5533,1294300.0],["2025-11-10",39.4366,39.5922,39.0575,39.388,1225600.0],["2025-11-11",39.6408,40.3115,39.5824,40.2532,1462800.0],["2025-11-12",40.0393,40.1948,39.6699,39.7282,1060200.0],["2025-11-13",39.6505,40.1073,39.6213,39.8935,1145500.0],["2025-11-14",39.9421,40.1851,39.7282,40.0879,1603300.0],["2025-11-17",40.2143,40.3309,39.7963,39.8935,1139600.0],["2025-11-18",39.7671,40.1948,39.6991,40.0101,1065100.0],["2025-11-19",39.9518,40.0685,39.388,39.4852,1414500.0],["2025-11-20",39.6019,39.8255,39.2228,39.2714,1511300.0],["2025-11-21",39.4561,40.0976,39.32,39.806,1853100.0],["2025-11-24",39.9324,40.0393,39.6602,39.7088,1520400.0],["2025-11-25",39.9518,40.1268,39.8546,39.8546,956900.0],["2025-11-26",39.8643,40.2046,39.8643,39.9324,926900.0],["2025-11-28",39.9324,40.2337,39.9032,40.1948,462000.0],["2025-12-01",39.9129,40.0101,39.7282,39.7477,1010000.0],["2025-12-02",39.9032,39.9032,39.2519,39.4755,1172900.0],["2025-12-03",39.5144,40.0101,39.5144,39.9615,1265600.0],["2025-12-04",39.7866,40.049,39.3783,39.5047,1750100.0],["2025-12-05",39.4755,39.5922,39.0575,39.0867,1370000.0],["2025-12-08",39.0867,39.0867,38.6104,38.6201,2108000.0],["2025-12-09",38.7465,39.0867,38.1729,38.1924,1693100.0],["2025-12-10",38.241,38.8339,38.2313,38.5715,1491500.0],["2025-12-11",38.834,38.8437,38.4548,38.727,1405500.0],["2025-12-12",38.8437,39.4075,38.8437,39.3394,1390400.0],["2025-12-15",39.4269,39.6699,39.0381,39.3103,1745400.0],["2025-12-16",39.4269,39.4755,38.9312,38.9409,1993300.0],["2025-12-17",38.9214,39.5727,38.9214,39.5436,1591500.0],["2025-12-18",39.6019,39.8449,38.8923,38.9409,1210800.0],["2025-12-19",38.97,39.0478,38.6395,38.6493,3211900.0],["2025-12-22",38.3965,38.5423,38.0369,38.4062,1662900.0],["2025-12-23",38.416,38.416,37.8133,37.9591,1554900.0],["2025-12-24",38.1049,38.4743,38.066,38.4062,918800.0],["2025-12-26",38.3965,38.4062,38.1827,38.4062,1136100.0],["2025-12-29",38.5034,38.6298,38.3382,38.4354,1568000.0],["2025-12-30",38.484,38.727,38.4548,38.7173,1067400.0],["2025-12-31",38.6881,38.7756,38.3965,38.5229,1240300.0],["2026-01-02",38.4062,38.6881,38.0563,38.4257,1426800.0],["2026-01-05",38.5229,39.0284,38.2118,38.8242,1724000.0],["2026-01-06",38.7853,39.3005,38.6104,39.2228,1645800.0],["2026-01-07",39.4464,39.6602,39.2131,39.3589,1165500.0],["2026-01-08",39.1645,40.2337,39.1645,40.0393,1428900.0],["2026-01-09",40.0393,40.3115,39.8255,39.8935,1119400.0],["2026-01-12",40.0685,40.4281,39.9227,40.1074,1506900.0],["2026-01-13",40.2143,40.8072,40.1171,40.4573,1729000.0],["2026-01-14",40.4476,40.8364,40.4087,40.7781,1154300.0],["2026-01-15",40.8558,41.1669,40.7003,41.0308,1195800.0],["2026-01-16",40.8656,41.4682,40.8558,41.4488,1398200.0],["2026-01-20",41.7015,41.7307,41.303,41.4974,1606000.0],["2026-01-21",41.5849,41.6238,41.06,41.5266,1452500.0],["2026-01-22",41.4682,41.7793,40.885,40.9336,1371400.0],["2026-01-23",40.9336,41.2058,40.7198,41.0794,1011500.0],["2026-01-26",41.3127,41.3224,40.7684,41.0114,2421100.0],["2026-01-27",41.0697,41.1863,40.5837,40.9919,1038500.0],["2026-01-28",41.0891,41.1183,40.0685,40.2143,1224100.0],["2026-01-29",40.3698,40.7003,40.0879,40.6517,1863700.0],["2026-01-30",40.5629,41.1054,40.3657,41.0955,1697700.0],["2026-02-02",41.1251,41.49,40.849,40.8785,1485000.0],["2026-02-03",40.8884,41.4012,40.8489,41.3322,1248100.0],["2026-02-04",41.5393,42.2395,41.4308,41.5985,2294000.0],["2026-02-05",41.6675,42.348,41.5492,42.2888,1798300.0],["2026-02-06",42.4072,42.7721,42.0719,42.3184,1284000.0],["2026-02-09",42.279,42.3973,41.9338,42.2592,959100.0],["2026-02-10",42.5058,42.8904,42.4072,42.7129,1650300.0],["2026-02-11",42.3381,43.1468,42.1803,42.4861,2087100.0],["2026-02-12",43.0383,43.6794,42.7819,43.0285,3198200.0],["2026-02-13",43.1074,43.9654,42.8608,43.7287,1875400.0],["2026-02-17",44.3204,44.8431,43.6103,44.1725,1782500.0],["2026-02-18",43.9457,44.0147,42.9594,42.9792,1715600.0],["2026-02-19",43.0285,43.3835,42.92,43.3638,1246400.0],["2026-02-20",43.5315,43.7879,43.2159,43.7386,1406400.0],["2026-02-23",43.8766,44.2021,43.8668,43.9457,1105100.0],["2026-02-24",44.2021,44.2119,43.5314,43.8865,792900.0],["2026-02-25",43.8273,43.9851,43.3145,43.7681,1080000.0],["2026-02-26",43.8865,44.5867,43.7287,44.3599,1550700.0],["2026-02-27",44.4289,45.1982,44.281,44.6952,2060300.0],["2026-03-02",44.7346,45.3954,44.4289,45.1982,1729400.0],["2026-03-03",44.8234,45.0305,44.4486,44.8037,1202400.0],["2026-03-04",44.7642,44.7741,44.064,44.3895,1503100.0],["2026-03-05",44.2317,44.4979,43.7681,44.3796,1303900.0],["2026-03-06",44.2415,44.5374,43.8175,44.4979,1076600.0],["2026-03-09",44.4881,44.8628,43.8668,44.8234,1146100.0],["2026-03-10",44.5571,45.1291,44.3993,44.6755,1530500.0],["2026-03-11",44.4684,44.6459,44.133,44.4881,1115500.0],["2026-03-12",44.3895,44.7346,44.1035,44.3303,1787800.0],["2026-03-13",44.8924,45.0305,44.35,44.3895,1062000.0],["2026-03-16",44.8037,45.1094,44.5571,44.6064,1286700.0],["2026-03-17",44.4092,44.9319,44.3796,44.4486,1088100.0],["2026-03-18",44.3401,44.3796,43.7681,43.7879,973800.0],["2026-03-19",43.8273,44.0443,43.4131,43.6202,945500.0],["2026-03-20",43.6103,43.6103,41.6379,41.8746,2519600.0],["2026-03-23",42.4072,42.4072,41.6083,41.9338,1362900.0],["2026-03-24",41.9042,42.2099,41.6971,41.776,1214800.0],["2026-03-25",41.9042,42.1508,41.3519,41.4111,1565600.0],["2026-03-26",41.273,41.8154,41.273,41.5196,1569200.0],["2026-03-27",41.5196,41.9338,41.3322,41.3618,1580500.0],["2026-03-30",41.707,42.0127,41.0561,41.3125,1307400.0],["2026-03-31",41.7267,41.8056,41.1744,41.4505,3753100.0],["2026-04-01",41.4505,42.0423,41.1843,41.8647,2420300.0],["2026-04-02",42.1113,42.2592,41.7661,42.1803,1550800.0],["2026-04-06",42.0127,42.1409,41.7563,41.9141,1403000.0],["2026-04-07",41.9535,42.7622,41.9535,42.6636,1446900.0],["2026-04-08",42.6833,43.137,42.6833,42.9496,1586400.0],["2026-04-09",42.7721,43.6301,42.6734,43.3934,915800.0],["2026-04-10",43.3934,43.6202,43.3145,43.4821,1076800.0],["2026-04-13",43.4131,43.4131,42.7129,43.1666,1113700.0],["2026-04-14",42.9792,43.6103,42.9496,43.4723,1537200.0],["2026-04-15",43.3835,43.709,43.2454,43.6794,1232200.0],["2026-04-16",43.6695,44.2415,43.6695,44.1133,1109300.0],["2026-04-17",44.1823,44.6064,44.0739,44.5177,1095800.0],["2026-04-20",44.4388,44.7839,44.3303,44.4881,1295000.0],["2026-04-21",44.4289,44.4881,43.7287,43.778,1096800.0],["2026-04-22",44.0246,44.1528,42.7622,43.0186,1662400.0],["2026-04-23",43.3243,43.8076,43.2652,43.6695,1909400.0],["2026-04-24",43.6103,43.8668,43.2553,43.2652,1533800.0],["2026-04-27",43.275,43.5216,42.8312,43.0088,1356200.0],["2026-04-28",43.2948,43.4624,42.851,43.4328,2472900.0],["2026-04-29",43.1468,43.3638,42.7129,42.92,2361100.0],["2026-04-30",42.97,44.07,42.8,43.79,3866700.0],["2026-05-01",43.78,44.22,43.48,43.95,2021800.0],["2026-05-04",43.69,44.27,43.65,44.06,1456700.0],["2026-05-05",44.11,44.6,43.95,44.41,1985200.0],["2026-05-06",44.5,45.0,44.5,44.71,2028400.0],["2026-05-07",44.54,44.76,44.07,44.51,1743200.0],["2026-05-08",44.66,44.74,44.22,44.36,1753100.0],["2026-05-11",44.53,44.76,44.2,44.3,1515100.0],["2026-05-12",44.39,44.62,44.05,44.5,1730500.0],["2026-05-13",44.32,44.53,43.68,43.96,2543500.0],["2026-05-14",44.08,44.19,43.73,43.74,1680800.0],["2026-05-15",43.77,44.29,43.34,43.72,1610700.0],["2026-05-18",44.02,44.38,43.8,44.33,2818700.0],["2026-05-19",44.33,44.95,44.08,44.84,2228600.0],["2026-05-20",44.91,45.48,44.74,45.3,2453800.0],["2026-05-21",45.15,45.33,44.88,44.98,2134800.0],["2026-05-22",44.92,45.27,44.71,45.0,1452800.0],["2026-05-26",45.04,45.2,44.81,45.06,1195600.0],["2026-05-27",45.0,45.34,44.77,44.84,1481700.0],["2026-05-28",45.18,45.18,44.61,44.85,1297500.0],["2026-05-29",44.88,44.94,44.46,44.51,2082900.0],["2026-06-01",44.26,44.43,43.21,43.22,1973100.0],["2026-06-02",43.29,44.02,43.25,43.82,1456000.0],["2026-06-03",43.78,44.41,43.68,44.19,2139000.0],["2026-06-04",44.65,44.89,43.37,43.98,2159400.0],["2026-06-05",43.83,45.33,43.61,44.96,2772900.0],["2026-06-08",45.0,45.17,44.8,45.01,1544300.0],["2026-06-09",45.32,46.23,45.32,45.99,2436000.0],["2026-06-10",46.47,46.72,46.17,46.3,1927000.0],["2026-06-11",46.45,46.9,46.07,46.11,1579600.0],["2026-06-12",46.25,46.62,46.25,46.59,1629000.0],["2026-06-15",46.5,46.64,45.85,45.93,2357400.0],["2026-06-16",46.26,46.45,45.81,46.16,1939300.0],["2026-06-17",46.36,46.36,44.88,45.13,1677200.0],["2026-06-18",45.43,45.74,44.83,45.0,2393900.0],["2026-06-22",44.92,45.47,44.85,45.16,1435600.0],["2026-06-23",45.52,46.18,45.51,46.02,1374400.0],["2026-06-24",46.11,46.69,46.04,46.51,1853500.0],["2026-06-25",46.52,46.8,45.96,46.37,1427400.0],["2026-06-26",46.7,47.47,46.66,47.47,4287500.0],["2026-06-29",47.18,47.37,46.89,47.33,2153900.0],["2026-06-30",47.0,47.23,46.51,46.53,1232500.0],["2026-07-01",46.9,46.9,46.39,46.57,2135100.0],["2026-07-02",46.87,47.64,46.67,47.53,1468600.0],["2026-07-06",47.34,47.3999,46.93,46.97,1158787.907092],["2026-07-07",47.42,48.15,47.33,47.44,807195.908804],["2026-07-08",47.48,47.48,46.88,46.89,2050591.353635],["2026-07-09",47.02,47.04,46.46,46.51,1695491.134789],["2026-07-10",46.64,47.8,46.295,46.77,1021284.64989],["2026-07-13",46.98,47.47,46.98,47.36,905960.119591],["2026-07-14",47.45,47.56,47.08,47.36,1190840.719091],["2026-07-15",47.66,48.14,47.24,47.42,1246542.054459],["2026-07-16",47.56,49.3,47.56,49.22,3853716.101285],["2026-07-17",49.69,50,49.055,49.59,1501712.829402],["2026-07-20",49.51,49.81,48.72,48.92,1621645.65327],["2026-07-21",48.59,49.07,48.53,49.05,1192013.342491],["2026-07-22",49.21,49.34,48.88,48.97,1099491.101378],["2026-07-23",49.1,49.208,48.4447,48.64,1143958.92619],["2026-07-24",48.86,49.43,48.805,49.38,1095888.404641],["2026-07-27",49.2,49.785,49.045,49.21,962810.136168],["2026-07-28",49.64,49.81,49.13,49.23,1209191.326715],["2026-07-29",49.25,49.6,48.67,48.85,1711192.163567],["2026-07-30",48.7,48.77,47.58,48.14,1466424.45331],["2026-07-31",47.43,47.615,46.96,47.52,1690452.965579],["2026-08-03",47.56,48,47.2,47.49,1561830.338884],["2026-08-04",47.2,47.3,46.435,47.17,1689833.51105],["2026-08-05",47.87,47.87,46.73,47.36,1453851.707859],["2026-08-06",48.01,48.01,46.78,47,1189068.381821],["2026-08-07",46.72,47.08,46.5,46.84,1244333.109123],["2026-08-10",46.655,46.655,45.83,45.95,259185.125437],["2026-08-11",45.82,45.9192,45.34,45.37,1423763.538865],["2026-08-12",45.285,45.86,45.285,45.81,1396090.654911],["2026-08-13",46.1,46.38,45.98,46.24,803674.107035],["2026-08-14",46.27,46.46,45.98,46,1591054.682348],["2026-08-17",45.98,46.235,45.665,46.16,1731629.002531],["2026-08-18",46.53,46.75,45.8,45.83,1730793.965193],["2026-08-19",46.03,46.54,45.86,46.24,973479.569154],["2026-08-20",46.17,46.4799,46.07,46.09,914510.435796],["2026-08-21",46.15,46.44,45.645,45.83,825906.744663],["2026-08-24",46.08,46.51,46.04,46.34,1385583.413486],["2026-08-25",46.2,46.38,45.99,46.12,1152429.595138],["2026-08-26",46.1,46.77,45.66,45.66,902533.32227],["2026-08-27",45.59,45.59,45.1,45.33,874161.210153],["2026-08-28",45.56,45.74,45.2832,45.67,907851.534807],["2026-08-31",45.65,45.65,45.09,45.2,1264880.406544],["2026-09-01",45.44,45.48,45.09,45.24,1180444.214843],["2026-09-02",45.41,45.58,44.695,45.07,1994571.210916],["2026-09-03",45.3,45.4755,44.775,45.18,1412117.63819],["2026-09-04",44.93,45.155,44.6,44.63,1330061.256907],["2026-09-08",44.5,44.94,44.41,44.45,1681605.665515],["2026-09-09",44.89,44.89,43.86,44.13,1279253.678881],["2026-09-10",44.08,44.45,43.68,43.85,1477316.371862],["2026-09-11",44.05,44.05,43.55,43.87,1514346.460238],["2026-09-14",44.12,44.48,43.67,43.76,1227716.469213]]}