{"t":"OXM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4011,0.4011,0.4011,0.4011,10400.0],["1980-03-18",0.3911,0.3911,0.3861,0.3861,8000.0],["1980-03-19",0.376,0.376,0.366,0.371,12800.0],["1980-03-20",0.371,0.381,0.371,0.371,5600.0],["1980-03-21",0.371,0.371,0.371,0.371,0.0],["1980-03-24",0.371,0.371,0.361,0.366,22400.0],["1980-03-25",0.366,0.366,0.361,0.361,14400.0],["1980-03-26",0.366,0.376,0.366,0.376,16800.0],["1980-03-27",0.366,0.366,0.361,0.361,77600.0],["1980-03-28",0.361,0.371,0.361,0.371,8000.0],["1980-03-31",0.361,0.361,0.361,0.361,8800.0],["1980-04-01",0.361,0.366,0.361,0.361,6400.0],["1980-04-02",0.361,0.361,0.361,0.361,0.0],["1980-04-03",0.356,0.356,0.3409,0.3409,26400.0],["1980-04-07",0.3459,0.3459,0.3459,0.3459,2400.0],["1980-04-08",0.3459,0.3459,0.3459,0.3459,3200.0],["1980-04-09",0.3459,0.3459,0.3459,0.3459,3200.0],["1980-04-10",0.3459,0.3459,0.3459,0.3459,0.0],["1980-04-11",0.3459,0.3459,0.3459,0.3459,800.0],["1980-04-14",0.3459,0.3459,0.3459,0.3459,800.0],["1980-04-15",0.3459,0.3459,0.3459,0.3459,12800.0],["1980-04-16",0.3459,0.3459,0.3459,0.3459,0.0],["1980-04-17",0.3459,0.356,0.3459,0.356,93600.0],["1980-04-18",0.351,0.351,0.351,0.351,800.0],["1980-04-21",0.356,0.356,0.356,0.356,4000.0],["1980-04-22",0.356,0.361,0.351,0.361,3200.0],["1980-04-23",0.371,0.371,0.371,0.371,1600.0],["1980-04-24",0.361,0.361,0.356,0.356,8800.0],["1980-04-25",0.356,0.356,0.356,0.356,0.0],["1980-04-28",0.361,0.366,0.361,0.366,3200.0],["1980-04-29",0.361,0.361,0.361,0.361,800.0],["1980-04-30",0.361,0.361,0.361,0.361,0.0],["1980-05-01",0.361,0.361,0.361,0.361,0.0],["1980-05-02",0.361,0.361,0.361,0.361,0.0],["1980-05-05",0.361,0.361,0.361,0.361,0.0],["1980-05-06",0.361,0.361,0.361,0.361,0.0],["1980-05-07",0.361,0.371,0.361,0.361,24000.0],["1980-05-08",0.361,0.366,0.361,0.366,12800.0],["1980-05-09",0.361,0.361,0.356,0.356,4800.0],["1980-05-12",0.356,0.366,0.351,0.351,4800.0],["1980-05-13",0.351,0.356,0.351,0.356,2400.0],["1980-05-14",0.361,0.361,0.361,0.361,1600.0],["1980-05-15",0.361,0.361,0.361,0.361,0.0],["1980-05-16",0.361,0.361,0.361,0.361,0.0],["1980-05-19",0.356,0.356,0.356,0.356,8000.0],["1980-05-20",0.361,0.366,0.361,0.361,2400.0],["1980-05-21",0.356,0.356,0.356,0.356,1600.0],["1980-05-22",0.361,0.361,0.361,0.361,16000.0],["1980-05-23",0.361,0.366,0.361,0.366,13600.0],["1980-05-27",0.366,0.371,0.366,0.366,4000.0],["1980-05-28",0.366,0.366,0.366,0.366,0.0],["1980-05-29",0.366,0.366,0.366,0.366,0.0],["1980-05-30",0.361,0.361,0.361,0.361,3200.0],["1980-06-02",0.361,0.361,0.356,0.361,4000.0],["1980-06-03",0.371,0.371,0.371,0.371,1600.0],["1980-06-04",0.366,0.366,0.366,0.366,3200.0],["1980-06-05",0.371,0.371,0.371,0.371,12000.0],["1980-06-06",0.371,0.371,0.371,0.371,8800.0],["1980-06-09",0.371,0.376,0.366,0.371,9600.0],["1980-06-10",0.366,0.366,0.366,0.366,4000.0],["1980-06-11",0.366,0.366,0.361,0.361,2400.0],["1980-06-12",0.361,0.371,0.361,0.371,3200.0],["1980-06-13",0.371,0.376,0.371,0.371,2400.0],["1980-06-16",0.371,0.376,0.371,0.371,1600.0],["1980-06-17",0.381,0.381,0.381,0.381,4000.0],["1980-06-18",0.381,0.3861,0.381,0.3861,1600.0],["1980-06-19",0.381,0.381,0.381,0.381,1600.0],["1980-06-20",0.381,0.381,0.371,0.381,2400.0],["1980-06-23",0.381,0.381,0.381,0.381,8800.0],["1980-06-24",0.3861,0.3911,0.3861,0.3911,2400.0],["1980-06-25",0.3911,0.3911,0.3911,0.3911,4800.0],["1980-06-26",0.3911,0.3911,0.3911,0.3911,0.0],["1980-06-27",0.3911,0.3911,0.3911,0.3911,0.0],["1980-06-30",0.3961,0.3961,0.3961,0.3961,3200.0],["1980-07-01",0.3911,0.3911,0.3861,0.3861,2400.0],["1980-07-02",0.3911,0.4011,0.3911,0.4011,16000.0],["1980-07-03",0.4011,0.4011,0.3961,0.4011,1600.0],["1980-07-07",0.4011,0.4061,0.4011,0.4011,5600.0],["1980-07-08",0.4061,0.4111,0.4061,0.4111,19200.0],["1980-07-09",0.4111,0.4262,0.4111,0.4262,19200.0],["1980-07-10",0.4262,0.4362,0.4262,0.4362,34400.0],["1980-07-11",0.4412,0.4462,0.4412,0.4462,16000.0],["1980-07-14",0.4462,0.4713,0.4462,0.4713,42400.0],["1980-07-15",0.4713,0.5014,0.4663,0.4863,84000.0],["1980-07-16",0.4863,0.5014,0.4863,0.5014,34400.0],["1980-07-17",0.5014,0.5014,0.4913,0.5014,37600.0],["1980-07-18",0.5014,0.5064,0.4964,0.5064,6400.0],["1980-07-21",0.5064,0.5064,0.4964,0.5014,9600.0],["1980-07-22",0.5014,0.5164,0.4964,0.5164,20000.0],["1980-07-23",0.5214,0.5415,0.5214,0.5365,41600.0],["1980-07-24",0.5365,0.5365,0.5264,0.5264,31200.0],["1980-07-25",0.5264,0.5315,0.5064,0.5315,40800.0],["1980-07-28",0.5214,0.5214,0.5164,0.5214,28800.0],["1980-07-29",0.5214,0.5315,0.5214,0.5315,18400.0],["1980-07-30",0.5315,0.5315,0.5214,0.5315,5600.0],["1980-07-31",0.5315,0.5365,0.5264,0.5365,15200.0],["1980-08-01",0.5315,0.5315,0.5264,0.5315,5600.0],["1980-08-04",0.5315,0.5365,0.5264,0.5264,10400.0],["1980-08-05",0.5365,0.5515,0.5365,0.5515,48000.0],["1980-08-06",0.5415,0.5415,0.5315,0.5315,24800.0],["1980-08-07",0.5315,0.5365,0.5264,0.5365,16800.0],["1980-08-08",0.5365,0.5415,0.5315,0.5315,8000.0],["1980-08-11",0.5264,0.5264,0.5164,0.5164,27200.0],["1980-08-12",0.5164,0.5214,0.5164,0.5164,6400.0],["1980-08-13",0.5164,0.5214,0.5164,0.5164,4000.0],["1980-08-14",0.5164,0.5164,0.5164,0.5164,28800.0],["1980-08-15",0.5164,0.5164,0.5164,0.5164,0.0],["1980-08-18",0.5114,0.5114,0.4964,0.4964,32800.0],["1980-08-19",0.4913,0.4913,0.4863,0.4913,2400.0],["1980-08-20",0.4913,0.5014,0.4913,0.4964,4000.0],["1980-08-21",0.4913,0.4913,0.4913,0.4913,1600.0],["1980-08-22",0.4913,0.5014,0.4913,0.5014,2400.0],["1980-08-25",0.4913,0.4913,0.4913,0.4913,10400.0],["1980-08-26",0.4863,0.4863,0.4863,0.4863,3200.0],["1980-08-27",0.4913,0.4964,0.4913,0.4964,2400.0],["1980-08-28",0.4913,0.4913,0.4863,0.4863,7200.0],["1980-08-29",0.4863,0.4863,0.4863,0.4863,1600.0],["1980-09-02",0.4863,0.4913,0.4863,0.4913,10400.0],["1980-09-03",0.5014,0.5064,0.5014,0.5064,8800.0],["1980-09-04",0.5064,0.5164,0.5014,0.5164,46400.0],["1980-09-05",0.5114,0.5114,0.5014,0.5114,12000.0],["1980-09-08",0.5114,0.5214,0.5014,0.5214,16000.0],["1980-09-09",0.5214,0.5214,0.5214,0.5214,10400.0],["1980-09-10",0.5214,0.5214,0.5214,0.5214,20000.0],["1980-09-11",0.5264,0.5315,0.5264,0.5315,13600.0],["1980-09-12",0.5315,0.5315,0.5315,0.5315,0.0],["1980-09-15",0.5315,0.5315,0.5315,0.5315,20000.0],["1980-09-16",0.5365,0.5515,0.5365,0.5415,16800.0],["1980-09-17",0.5465,0.5615,0.5465,0.5565,42400.0],["1980-09-18",0.5565,0.5615,0.5565,0.5565,66400.0],["1980-09-19",0.5615,0.5615,0.5615,0.5615,44000.0],["1980-09-22",0.5615,0.5666,0.5615,0.5615,16000.0],["1980-09-23",0.5615,0.5615,0.5615,0.5615,10400.0],["1980-09-24",0.5615,0.5716,0.5615,0.5716,13600.0],["1980-09-25",0.5716,0.5716,0.5615,0.5615,11200.0],["1980-09-26",0.5515,0.5515,0.5415,0.5415,8000.0],["1980-09-29",0.5264,0.5264,0.5164,0.5164,21600.0],["1980-09-30",0.5264,0.5315,0.5264,0.5315,17600.0],["1980-10-01",0.5264,0.5264,0.5264,0.5264,2400.0],["1980-10-02",0.5365,0.5415,0.5365,0.5415,16000.0],["1980-10-03",0.5315,0.5315,0.5315,0.5315,4000.0],["1980-10-06",0.5315,0.5315,0.5214,0.5315,2400.0],["1980-10-07",0.5315,0.5365,0.5264,0.5365,4000.0],["1980-10-08",0.5264,0.5264,0.5264,0.5264,5600.0],["1980-10-09",0.5264,0.5365,0.5214,0.5264,10400.0],["1980-10-10",0.5264,0.5264,0.5214,0.5214,4000.0],["1980-10-13",0.5214,0.5214,0.5214,0.5214,0.0],["1980-10-14",0.5214,0.5264,0.5214,0.5264,14400.0],["1980-10-15",0.5264,0.5264,0.5264,0.5264,5600.0],["1980-10-16",0.5264,0.5315,0.5214,0.5315,9600.0],["1980-10-17",0.5315,0.5315,0.5315,0.5315,0.0],["1980-10-20",0.5264,0.5264,0.5214,0.5264,4000.0],["1980-10-21",0.5214,0.5214,0.5214,0.5214,4800.0],["1980-10-22",0.5214,0.5214,0.5164,0.5164,4800.0],["1980-10-23",0.5164,0.5164,0.5164,0.5164,4000.0],["1980-10-24",0.5164,0.5164,0.5164,0.5164,2400.0],["1980-10-27",0.5164,0.5214,0.5164,0.5214,1600.0],["1980-10-28",0.5214,0.5315,0.5214,0.5214,4000.0],["1980-10-29",0.5264,0.5264,0.5264,0.5264,3200.0],["1980-10-30",0.5264,0.5264,0.5114,0.5114,32000.0],["1980-10-31",0.5114,0.5164,0.5064,0.5164,18400.0],["1980-11-03",0.5214,0.5515,0.5214,0.5515,37600.0],["1980-11-05",0.5565,0.5615,0.5565,0.5565,4800.0],["1980-11-06",0.5515,0.5515,0.5515,0.5515,9600.0],["1980-11-07",0.5515,0.5515,0.5415,0.5515,168000.0],["1980-11-10",0.5515,0.5565,0.5515,0.5565,2400.0],["1980-11-11",0.5515,0.5515,0.5515,0.5515,5600.0],["1980-11-12",0.5565,0.5615,0.5565,0.5615,8800.0],["1980-11-13",0.5615,0.5615,0.5615,0.5615,9600.0],["1980-11-14",0.5615,0.5615,0.5615,0.5615,6400.0],["1980-11-17",0.5565,0.5565,0.5565,0.5565,800.0],["1980-11-18",0.5615,0.5615,0.5615,0.5615,15200.0],["1980-11-19",0.5615,0.5666,0.5615,0.5615,16000.0],["1980-11-20",0.5615,0.5615,0.5615,0.5615,3200.0],["1980-11-21",0.5515,0.5515,0.5415,0.5415,11200.0],["1980-11-24",0.5315,0.5315,0.5264,0.5315,8000.0],["1980-11-25",0.5214,0.5214,0.5214,0.5214,2400.0],["1980-11-26",0.5214,0.5214,0.5214,0.5214,0.0],["1980-11-28",0.5315,0.5315,0.5315,0.5315,1600.0],["1980-12-01",0.5264,0.5264,0.5264,0.5264,800.0],["1980-12-02",0.5214,0.5214,0.5214,0.5214,5600.0],["1980-12-03",0.5214,0.5264,0.5164,0.5264,14400.0],["1980-12-04",0.5264,0.5315,0.5164,0.5214,4800.0],["1980-12-05",0.5214,0.5214,0.5214,0.5214,0.0],["1980-12-08",0.5164,0.5164,0.5164,0.5164,5600.0],["1980-12-09",0.5164,0.5164,0.5164,0.5164,800.0],["1980-12-10",0.5164,0.5264,0.5164,0.5164,5600.0],["1980-12-11",0.5114,0.5114,0.5114,0.5114,1600.0],["1980-12-12",0.5114,0.5214,0.5114,0.5214,3200.0],["1980-12-15",0.5164,0.5164,0.5164,0.5164,800.0],["1980-12-16",0.5164,0.5164,0.5114,0.5164,10400.0],["1980-12-17",0.5114,0.5114,0.5064,0.5064,8800.0],["1980-12-18",0.5064,0.5064,0.5064,0.5064,0.0],["1980-12-19",0.5064,0.5064,0.5064,0.5064,0.0],["1980-12-22",0.5014,0.5014,0.5014,0.5014,3200.0],["1980-12-23",0.5014,0.5014,0.4913,0.4913,3200.0],["1980-12-24",0.4913,0.4913,0.4913,0.4913,800.0],["1980-12-26",0.5014,0.5114,0.5014,0.5114,11200.0],["1980-12-29",0.5014,0.5014,0.5014,0.5014,5600.0],["1980-12-30",0.4913,0.4913,0.4913,0.4913,2400.0],["1980-12-31",0.4913,0.4964,0.4863,0.4863,12800.0],["1981-01-02",0.4763,0.4763,0.4763,0.4763,7200.0],["1981-01-05",0.4813,0.4813,0.4813,0.4813,4800.0],["1981-01-06",0.4964,0.5315,0.4964,0.5315,94400.0],["1981-01-07",0.5264,0.5264,0.5164,0.5264,41600.0],["1981-01-08",0.5214,0.5214,0.5164,0.5214,6400.0],["1981-01-09",0.5114,0.5114,0.5114,0.5114,19200.0],["1981-01-12",0.5114,0.5264,0.5114,0.5264,7200.0],["1981-01-13",0.5214,0.5214,0.5214,0.5214,3200.0],["1981-01-14",0.5164,0.5164,0.5114,0.5114,8000.0],["1981-01-15",0.5114,0.5164,0.5064,0.5164,12800.0],["1981-01-16",0.5164,0.5164,0.5164,0.5164,5600.0],["1981-01-19",0.5264,0.5515,0.5264,0.5515,34400.0],["1981-01-20",0.5515,0.5565,0.5465,0.5515,44800.0],["1981-01-21",0.5465,0.5465,0.5415,0.5415,4000.0],["1981-01-22",0.5315,0.5315,0.5315,0.5315,5600.0],["1981-01-23",0.5315,0.5315,0.5264,0.5264,6400.0],["1981-01-26",0.5264,0.5315,0.5264,0.5264,2400.0],["1981-01-27",0.5214,0.5214,0.5214,0.5214,5600.0],["1981-01-28",0.5214,0.5214,0.5164,0.5164,20000.0],["1981-01-29",0.5164,0.5214,0.5164,0.5214,4000.0],["1981-01-30",0.5214,0.5214,0.5214,0.5214,800.0],["1981-02-02",0.5214,0.5214,0.5164,0.5164,8000.0],["1981-02-03",0.5164,0.5164,0.5164,0.5164,1600.0],["1981-02-04",0.5214,0.5264,0.5214,0.5214,1600.0],["1981-02-05",0.5214,0.5214,0.5214,0.5214,0.0],["1981-02-06",0.5214,0.5214,0.5214,0.5214,0.0],["1981-02-09",0.5214,0.5214,0.5114,0.5114,10400.0],["1981-02-10",0.5114,0.5214,0.5114,0.5114,10400.0],["1981-02-11",0.5114,0.5164,0.5064,0.5064,3200.0],["1981-02-12",0.5064,0.5114,0.5014,0.5014,14400.0],["1981-02-13",0.5014,0.5014,0.5014,0.5014,0.0],["1981-02-17",0.5014,0.5114,0.5014,0.5014,9600.0],["1981-02-18",0.5014,0.5014,0.5014,0.5014,2400.0],["1981-02-19",0.5014,0.5014,0.5014,0.5014,0.0],["1981-02-20",0.5014,0.5114,0.5014,0.5014,9600.0],["1981-02-23",0.4913,0.4913,0.4913,0.4913,9600.0],["1981-02-24",0.4964,0.5064,0.4964,0.4964,8000.0],["1981-02-25",0.4964,0.4964,0.4813,0.4863,8000.0],["1981-02-26",0.4863,0.4964,0.4863,0.4863,4000.0],["1981-02-27",0.4863,0.4913,0.4813,0.4913,4800.0],["1981-03-02",0.4913,0.4913,0.4913,0.4913,0.0],["1981-03-03",0.4913,0.4913,0.4813,0.4913,17600.0],["1981-03-04",0.4964,0.5014,0.4964,0.5014,8800.0],["1981-03-05",0.5014,0.5014,0.4964,0.4964,5600.0],["1981-03-06",0.5014,0.5014,0.5014,0.5014,800.0],["1981-03-09",0.5014,0.5014,0.5014,0.5014,2400.0],["1981-03-10",0.5114,0.5164,0.5114,0.5164,5600.0],["1981-03-11",0.5164,0.5164,0.5164,0.5164,5600.0],["1981-03-12",0.5164,0.5164,0.5164,0.5164,800.0],["1981-03-13",0.5164,0.5164,0.5164,0.5164,1600.0],["1981-03-16",0.5164,0.5214,0.5164,0.5164,12000.0],["1981-03-17",0.5164,0.5264,0.5164,0.5214,11200.0],["1981-03-18",0.5214,0.5264,0.5164,0.5264,1600.0],["1981-03-19",0.5315,0.5365,0.5315,0.5315,9600.0],["1981-03-20",0.5315,0.5365,0.5315,0.5315,7200.0],["1981-03-23",0.5415,0.5666,0.5415,0.5615,21600.0],["1981-03-24",0.5615,0.5716,0.5615,0.5716,4000.0],["1981-03-25",0.5716,0.5966,0.5666,0.5866,30400.0],["1981-03-26",0.5866,0.5966,0.5866,0.5866,7200.0],["1981-03-27",0.5966,0.6367,0.5966,0.6117,34400.0],["1981-03-30",0.6117,0.6117,0.6017,0.6017,4800.0],["1981-03-31",0.6017,0.6067,0.5816,0.5966,10400.0],["1981-04-01",0.6017,0.6317,0.6017,0.6317,76800.0],["1981-04-02",0.6317,0.6367,0.6317,0.6317,44000.0],["1981-04-03",0.6317,0.6367,0.6317,0.6367,1600.0],["1981-04-06",0.6367,0.6367,0.6317,0.6317,10400.0],["1981-04-07",0.6317,0.6367,0.6267,0.6267,29600.0],["1981-04-08",0.6267,0.6267,0.6267,0.6267,2400.0],["1981-04-09",0.6267,0.6367,0.6267,0.6317,12800.0],["1981-04-10",0.6317,0.6367,0.6267,0.6267,22400.0],["1981-04-13",0.6267,0.6317,0.6217,0.6317,22400.0],["1981-04-14",0.6317,0.6317,0.6217,0.6317,10400.0],["1981-04-15",0.6317,0.6418,0.6267,0.6317,38400.0],["1981-04-16",0.6367,0.6418,0.6367,0.6367,8800.0],["1981-04-20",0.6418,0.6468,0.6418,0.6468,35200.0],["1981-04-21",0.6468,0.6468,0.6418,0.6418,9600.0],["1981-04-22",0.6418,0.6468,0.6418,0.6418,8000.0],["1981-04-23",0.6418,0.6468,0.6418,0.6418,16000.0],["1981-04-24",0.6418,0.6418,0.6367,0.6367,4000.0],["1981-04-27",0.6367,0.6418,0.6267,0.6267,17600.0],["1981-04-28",0.6317,0.6317,0.6317,0.6317,800.0],["1981-04-29",0.6317,0.6418,0.6317,0.6317,2400.0],["1981-04-30",0.6367,0.6418,0.6367,0.6367,4000.0],["1981-05-01",0.6468,0.7019,0.6468,0.6919,167200.0],["1981-05-04",0.6919,0.6919,0.6418,0.6418,43200.0],["1981-05-05",0.6418,0.6418,0.6317,0.6418,7200.0],["1981-05-06",0.6367,0.6367,0.6367,0.6367,4000.0],["1981-05-07",0.6468,0.6618,0.6468,0.6618,5600.0],["1981-05-08",0.6618,0.6618,0.6518,0.6618,2400.0],["1981-05-11",0.6618,0.6618,0.6468,0.6518,5600.0],["1981-05-12",0.6618,0.6769,0.6618,0.6769,6400.0],["1981-05-13",0.6869,0.7069,0.6869,0.6919,17600.0],["1981-05-14",0.6919,0.727,0.6919,0.727,21600.0],["1981-05-15",0.727,0.742,0.722,0.742,43200.0],["1981-05-18",0.742,0.742,0.742,0.742,6400.0],["1981-05-19",0.742,0.7621,0.727,0.7621,24000.0],["1981-05-20",0.7621,0.7721,0.747,0.7621,16800.0],["1981-05-21",0.7621,0.7922,0.7621,0.7922,46400.0],["1981-05-22",0.7922,0.8122,0.7621,0.7922,41600.0],["1981-05-26",0.7922,0.8022,0.7721,0.8022,20000.0],["1981-05-27",0.8122,0.8323,0.8122,0.8223,16800.0],["1981-05-28",0.8223,0.8323,0.8122,0.8122,25600.0],["1981-05-29",0.8122,0.8223,0.7922,0.7922,12000.0],["1981-06-01",0.7922,0.7922,0.7721,0.7821,20800.0],["1981-06-02",0.7821,0.7872,0.7771,0.7771,4800.0],["1981-06-03",0.7771,0.7872,0.7771,0.7872,1600.0],["1981-06-04",0.7771,0.7771,0.7771,0.7771,1600.0],["1981-06-05",0.7771,0.7771,0.7771,0.7771,0.0],["1981-06-08",0.7771,0.7771,0.7671,0.7671,9600.0],["1981-06-09",0.7671,0.7671,0.7671,0.7671,800.0],["1981-06-10",0.7671,0.7671,0.7671,0.7671,12000.0],["1981-06-11",0.7671,0.7671,0.7621,0.7621,8000.0],["1981-06-12",0.7621,0.7721,0.7621,0.7621,4800.0],["1981-06-15",0.7721,0.7922,0.7721,0.7821,16800.0],["1981-06-16",0.7972,0.8122,0.7972,0.8122,21600.0],["1981-06-17",0.8122,0.8122,0.7922,0.8072,25600.0],["1981-06-18",0.8072,0.8273,0.8072,0.8172,35200.0],["1981-06-19",0.8172,0.8423,0.8072,0.8423,26400.0],["1981-06-22",0.8273,0.8273,0.8022,0.8172,52000.0],["1981-06-23",0.8122,0.8122,0.8072,0.8122,2400.0],["1981-06-24",0.8223,0.8323,0.8223,0.8323,6400.0],["1981-06-25",0.8323,0.8323,0.8122,0.8223,19200.0],["1981-06-26",0.8223,0.8273,0.8022,0.8172,60000.0],["1981-06-29",0.8273,0.8473,0.8273,0.8473,37600.0],["1981-06-30",0.8473,0.8473,0.8223,0.8323,50400.0],["1981-07-01",0.8323,0.8373,0.8223,0.8323,30400.0],["1981-07-02",0.8323,0.8323,0.8022,0.8022,19200.0],["1981-07-06",0.7972,0.7972,0.7922,0.7922,4000.0],["1981-07-07",0.7821,0.7821,0.7821,0.7821,5600.0],["1981-07-08",0.7821,0.7872,0.7621,0.7621,41600.0],["1981-07-09",0.7721,0.7922,0.7721,0.7821,21600.0],["1981-07-10",0.7922,0.8022,0.7922,0.8022,22400.0],["1981-07-13",0.8022,0.8022,0.7922,0.8022,28000.0],["1981-07-14",0.8022,0.8122,0.7922,0.7922,27200.0],["1981-07-15",0.7821,0.7821,0.7671,0.7671,17600.0],["1981-07-16",0.7671,0.7771,0.7621,0.7621,12800.0],["1981-07-17",0.7621,0.7771,0.7621,0.7771,8000.0],["1981-07-20",0.7771,0.7771,0.7521,0.7621,12000.0],["1981-07-21",0.7571,0.7571,0.747,0.7571,18400.0],["1981-07-22",0.7521,0.7521,0.722,0.722,39200.0],["1981-07-23",0.722,0.722,0.717,0.722,11200.0],["1981-07-24",0.732,0.7571,0.732,0.7571,19200.0],["1981-07-27",0.7671,0.7821,0.7671,0.7821,14400.0],["1981-07-28",0.7821,0.7972,0.7821,0.7872,48000.0],["1981-07-29",0.7972,0.8122,0.7972,0.8122,22400.0],["1981-07-30",0.8122,0.8172,0.8022,0.8022,11200.0],["1981-07-31",0.8122,0.8273,0.8122,0.8273,23200.0],["1981-08-03",0.8273,0.8273,0.8022,0.8022,60000.0],["1981-08-04",0.8022,0.8172,0.7922,0.8172,37600.0],["1981-08-05",0.8172,0.8423,0.8172,0.8423,32800.0],["1981-08-06",0.8423,0.8523,0.8423,0.8523,36800.0],["1981-08-07",0.8523,0.8523,0.8323,0.8523,28000.0],["1981-08-10",0.8523,0.8523,0.8323,0.8323,20000.0],["1981-08-11",0.8323,0.8423,0.8323,0.8323,21600.0],["1981-08-12",0.8323,0.8423,0.8323,0.8423,17600.0],["1981-08-13",0.8423,0.8523,0.8323,0.8423,13600.0],["1981-08-14",0.8423,0.8423,0.8423,0.8423,0.0],["1981-08-17",0.8423,0.8624,0.8223,0.8223,16800.0],["1981-08-18",0.8223,0.8273,0.8122,0.8273,16800.0],["1981-08-19",0.8172,0.8172,0.8172,0.8172,8000.0],["1981-08-20",0.8172,0.8172,0.8172,0.8172,0.0],["1981-08-21",0.8122,0.8122,0.8122,0.8122,10400.0],["1981-08-24",0.8072,0.8072,0.7821,0.7922,22400.0],["1981-08-25",0.7922,0.8022,0.7821,0.7922,8000.0],["1981-08-26",0.7922,0.7922,0.7721,0.7721,8000.0],["1981-08-27",0.7721,0.7771,0.7671,0.7771,13600.0],["1981-08-28",0.7771,0.7821,0.7721,0.7721,4800.0],["1981-08-31",0.7721,0.7771,0.7571,0.7571,8000.0],["1981-09-01",0.7571,0.7621,0.7521,0.7521,2400.0],["1981-09-02",0.7521,0.7621,0.7521,0.7521,4000.0],["1981-09-03",0.7521,0.7521,0.7521,0.7521,0.0],["1981-09-04",0.7521,0.7521,0.737,0.737,12000.0],["1981-09-08",0.737,0.737,0.722,0.722,8000.0],["1981-09-09",0.722,0.732,0.712,0.712,9600.0],["1981-09-10",0.722,0.722,0.722,0.722,800.0],["1981-09-11",0.712,0.712,0.6969,0.6969,32800.0],["1981-09-14",0.6969,0.7019,0.6969,0.7019,3200.0],["1981-09-15",0.6969,0.6969,0.6869,0.6969,17600.0],["1981-09-16",0.7069,0.7069,0.7069,0.7069,4800.0],["1981-09-17",0.6969,0.6969,0.6969,0.6969,2400.0],["1981-09-18",0.6969,0.6969,0.6969,0.6969,2400.0],["1981-09-21",0.6969,0.6969,0.6819,0.6919,22400.0],["1981-09-22",0.6919,0.6919,0.6919,0.6919,0.0],["1981-09-23",0.6919,0.6919,0.6769,0.6919,9600.0],["1981-09-24",0.6819,0.6819,0.6668,0.6668,16000.0],["1981-09-25",0.6618,0.6618,0.6518,0.6518,14400.0],["1981-09-28",0.6518,0.6518,0.6317,0.6418,21600.0],["1981-09-29",0.6618,0.727,0.6618,0.727,104800.0],["1981-09-30",0.727,0.732,0.722,0.732,6400.0],["1981-10-01",0.732,0.732,0.722,0.722,13600.0],["1981-10-02",0.722,0.722,0.6919,0.7069,24000.0],["1981-10-05",0.7069,0.712,0.7019,0.7069,26400.0],["1981-10-06",0.712,0.742,0.712,0.742,28000.0],["1981-10-07",0.742,0.7621,0.742,0.747,46400.0],["1981-10-08",0.7571,0.8022,0.7571,0.8022,55200.0],["1981-10-09",0.8022,0.8273,0.8022,0.8022,78400.0],["1981-10-12",0.8072,0.8273,0.8072,0.8223,52800.0],["1981-10-13",0.8223,0.8223,0.8122,0.8122,34400.0],["1981-10-14",0.8122,0.8223,0.8072,0.8122,18400.0],["1981-10-15",0.8122,0.8172,0.8022,0.8172,28800.0],["1981-10-16",0.8172,0.8273,0.8072,0.8172,28800.0],["1981-10-19",0.8172,0.8323,0.7922,0.7922,34400.0],["1981-10-20",0.7922,0.8122,0.7721,0.7721,71200.0],["1981-10-21",0.7821,0.8022,0.7821,0.7922,11200.0],["1981-10-22",0.8022,0.8072,0.8022,0.8072,3200.0],["1981-10-23",0.8172,0.8223,0.8172,0.8172,12800.0],["1981-10-26",0.8273,0.8323,0.8273,0.8323,19200.0],["1981-10-27",0.8423,0.8674,0.8423,0.8523,77600.0],["1981-10-28",0.8523,0.8924,0.8523,0.8924,139200.0],["1981-10-29",0.8824,0.8824,0.8724,0.8724,5600.0],["1981-10-30",0.8724,0.8824,0.8624,0.8774,24000.0],["1981-11-02",0.8824,0.8924,0.8824,0.8824,46400.0],["1981-11-03",0.8824,0.8824,0.8724,0.8824,14400.0],["1981-11-04",0.8824,0.8924,0.8724,0.8824,36800.0],["1981-11-05",0.8824,0.8824,0.8824,0.8824,2400.0],["1981-11-06",0.8624,0.8624,0.8624,0.8624,5600.0],["1981-11-09",0.8674,0.8774,0.8674,0.8674,16800.0],["1981-11-10",0.8674,0.8724,0.8523,0.8624,54400.0],["1981-11-11",0.8624,0.8724,0.8523,0.8624,101600.0],["1981-11-12",0.8674,0.8824,0.8674,0.8674,35200.0],["1981-11-13",0.8674,0.8724,0.8523,0.8523,70400.0],["1981-11-16",0.8323,0.8323,0.8122,0.8122,9600.0],["1981-11-17",0.8022,0.8022,0.8022,0.8022,2400.0],["1981-11-18",0.8022,0.8122,0.8022,0.8022,2400.0],["1981-11-19",0.7922,0.7922,0.7621,0.7621,12000.0],["1981-11-20",0.7621,0.7821,0.7521,0.7521,22400.0],["1981-11-23",0.7521,0.7521,0.7521,0.7521,800.0],["1981-11-24",0.7521,0.7621,0.747,0.7621,24000.0],["1981-11-25",0.7621,0.7872,0.7621,0.7821,50400.0],["1981-11-27",0.7922,0.8172,0.7922,0.8172,12000.0],["1981-11-30",0.8273,0.8523,0.8273,0.8423,14400.0],["1981-12-01",0.8423,0.8574,0.8423,0.8523,24000.0],["1981-12-02",0.8574,0.8674,0.8574,0.8574,17600.0],["1981-12-03",0.8574,0.8574,0.8423,0.8423,28800.0],["1981-12-04",0.8423,0.8423,0.8323,0.8423,5600.0],["1981-12-07",0.8423,0.8523,0.8022,0.8022,54400.0],["1981-12-08",0.7922,0.7922,0.7721,0.7771,19200.0],["1981-12-09",0.7771,0.7771,0.7771,0.7771,800.0],["1981-12-10",0.7771,0.7972,0.7721,0.7872,19200.0],["1981-12-11",0.7872,0.7872,0.7771,0.7771,5600.0],["1981-12-14",0.7771,0.7821,0.7671,0.7671,20000.0],["1981-12-15",0.7771,0.7922,0.7771,0.7922,5600.0],["1981-12-16",0.7972,0.8273,0.7972,0.8273,46400.0],["1981-12-17",0.8273,0.8373,0.8273,0.8323,21600.0],["1981-12-18",0.8373,0.8373,0.8373,0.8373,1600.0],["1981-12-21",0.8373,0.8423,0.8373,0.8373,45600.0],["1981-12-22",0.8373,0.8423,0.8323,0.8323,63200.0],["1981-12-23",0.8323,0.8423,0.8323,0.8423,92800.0],["1981-12-24",0.8423,0.8423,0.8323,0.8323,6400.0],["1981-12-28",0.8423,0.8824,0.8423,0.8724,56000.0],["1981-12-29",0.8724,0.8824,0.8674,0.8674,14400.0],["1981-12-30",0.8774,0.8774,0.8774,0.8774,6400.0],["1981-12-31",0.8824,0.8975,0.8824,0.8975,20000.0],["1982-01-04",0.8975,0.9326,0.8874,0.9125,55200.0],["1982-01-05",0.9275,0.9727,0.9275,0.9626,72800.0],["1982-01-06",0.9626,1.0028,0.9626,1.0028,46400.0],["1982-01-07",1.0028,1.0128,1.0028,1.0028,40000.0],["1982-01-08",1.0028,1.0078,0.9827,0.9827,31200.0],["1982-01-11",0.9827,0.9827,0.9426,0.9426,21600.0],["1982-01-12",0.9426,0.9576,0.9426,0.9426,3200.0],["1982-01-13",0.9426,0.9476,0.9426,0.9426,6400.0],["1982-01-14",0.9426,0.9526,0.9326,0.9426,22400.0],["1982-01-15",0.9426,0.9426,0.9326,0.9426,12000.0],["1982-01-18",0.9326,0.9326,0.9326,0.9326,4800.0],["1982-01-19",0.9225,0.9225,0.9125,0.9125,8000.0],["1982-01-20",0.9125,0.9175,0.9125,0.9125,64000.0],["1982-01-21",0.9225,0.9526,0.9225,0.9476,47200.0],["1982-01-22",0.9576,1.0228,0.9576,1.0128,245600.0],["1982-01-25",1.0078,1.0078,0.9777,0.9777,60000.0],["1982-01-26",0.9777,0.9877,0.9727,0.9877,53600.0],["1982-01-27",0.9877,0.9927,0.9677,0.9777,42400.0],["1982-01-28",0.9877,1.0128,0.9877,1.0128,25600.0],["1982-01-29",1.0128,1.0479,1.0128,1.0429,68000.0],["1982-02-01",1.0429,1.0429,1.0328,1.0429,36800.0],["1982-02-02",1.0429,1.0529,1.0429,1.0529,14400.0],["1982-02-03",1.0679,1.083,1.0679,1.0729,43200.0],["1982-02-04",1.078,1.108,1.078,1.088,42400.0],["1982-02-05",1.098,1.1231,1.098,1.1231,20000.0],["1982-02-08",1.1231,1.1231,1.103,1.108,31200.0],["1982-02-09",1.108,1.1181,1.108,1.108,20800.0],["1982-02-10",1.1231,1.1331,1.1231,1.1331,30400.0],["1982-02-11",1.1431,1.1632,1.1431,1.1481,36800.0],["1982-02-12",1.1481,1.1632,1.1481,1.1582,17600.0],["1982-02-16",1.1582,1.1933,1.1532,1.1933,60000.0],["1982-02-17",1.2033,1.2534,1.2033,1.2484,74400.0],["1982-02-18",1.2484,1.2534,1.1732,1.1832,242400.0],["1982-02-19",1.1632,1.1632,1.0629,1.0679,293600.0],["1982-02-22",1.0679,1.083,1.0579,1.0579,16000.0],["1982-02-23",1.0479,1.0479,1.0278,1.0278,20000.0],["1982-02-24",1.0278,1.0429,1.0278,1.0328,12000.0],["1982-02-25",1.0328,1.0328,1.0278,1.0328,11200.0],["1982-02-26",1.0328,1.0429,1.0328,1.0328,1600.0],["1982-03-01",1.0328,1.0328,1.0178,1.0278,74400.0],["1982-03-02",1.0278,1.0328,1.0278,1.0278,16800.0],["1982-03-03",1.0278,1.0479,1.0278,1.0429,25600.0],["1982-03-04",1.0328,1.0328,1.0178,1.0178,39200.0],["1982-03-05",1.0178,1.0178,0.9977,0.9977,35200.0],["1982-03-08",0.9977,0.9977,0.9977,0.9977,4800.0],["1982-03-09",0.9977,0.9977,0.9927,0.9977,19200.0],["1982-03-10",0.9977,1.0028,0.9977,1.0028,9600.0],["1982-03-11",0.9927,0.9927,0.9927,0.9927,4000.0],["1982-03-12",0.9927,1.0028,0.9827,0.9827,13600.0],["1982-03-15",0.9827,0.9827,0.9827,0.9827,1600.0],["1982-03-16",0.9827,0.9827,0.9827,0.9827,7200.0],["1982-03-17",0.9827,0.9827,0.9827,0.9827,0.0],["1982-03-18",0.9827,1.0028,0.9827,1.0028,36000.0],["1982-03-19",1.0128,1.0228,1.0128,1.0228,25600.0],["1982-03-22",1.0328,1.0429,1.0328,1.0429,20000.0],["1982-03-23",1.0429,1.0729,1.0378,1.0729,173600.0],["1982-03-24",1.078,1.083,1.078,1.083,6400.0],["1982-03-25",1.083,1.088,1.0729,1.088,8800.0],["1982-03-26",1.088,1.098,1.0729,1.0729,4800.0],["1982-03-29",1.0729,1.088,1.0729,1.088,20000.0],["1982-03-30",1.098,1.108,1.098,1.108,16800.0],["1982-03-31",1.103,1.103,1.103,1.103,8800.0],["1982-04-01",1.108,1.1231,1.108,1.1231,24800.0],["1982-04-02",1.1231,1.1231,1.1231,1.1231,6400.0],["1982-04-05",1.1231,1.1231,1.1131,1.1131,59200.0],["1982-04-06",1.1181,1.1281,1.1181,1.1231,6400.0],["1982-04-07",1.1181,1.1181,1.1131,1.1131,4000.0],["1982-04-08",1.1131,1.1281,1.1131,1.1281,20800.0],["1982-04-12",1.1431,1.1532,1.1431,1.1431,12800.0],["1982-04-13",1.1431,1.1431,1.1431,1.1431,2400.0],["1982-04-14",1.1281,1.1281,1.1131,1.1131,19200.0],["1982-04-15",1.1131,1.1231,1.1131,1.1131,36800.0],["1982-04-16",1.1131,1.1231,1.1131,1.1231,10400.0],["1982-04-19",1.1231,1.1281,1.1181,1.1281,1600.0],["1982-04-20",1.1181,1.1181,1.098,1.098,12800.0],["1982-04-21",1.088,1.088,1.083,1.083,4800.0],["1982-04-22",1.083,1.083,1.0629,1.0629,25600.0],["1982-04-23",1.0629,1.0729,1.0629,1.0729,3200.0],["1982-04-26",1.078,1.083,1.078,1.078,7200.0],["1982-04-27",1.0729,1.0729,1.0679,1.0729,2400.0],["1982-04-28",1.0729,1.0729,1.0629,1.0729,9600.0],["1982-04-29",1.0729,1.078,1.0729,1.078,4000.0],["1982-04-30",1.0729,1.0729,1.0679,1.0679,5600.0],["1982-05-03",1.0679,1.078,1.0679,1.0679,1600.0],["1982-05-04",1.0729,1.078,1.0729,1.0729,29600.0],["1982-05-05",1.083,1.1131,1.083,1.103,41600.0],["1982-05-06",1.103,1.1331,1.103,1.1331,24800.0],["1982-05-07",1.1431,1.1682,1.1431,1.1682,60000.0],["1982-05-10",1.1682,1.1732,1.1481,1.1632,30400.0],["1982-05-11",1.1632,1.1632,1.1532,1.1532,3200.0],["1982-05-12",1.1632,1.1632,1.1632,1.1632,9600.0],["1982-05-13",1.1632,1.1732,1.1582,1.1582,4000.0],["1982-05-14",1.1481,1.1481,1.1481,1.1481,1600.0],["1982-05-17",1.1481,1.1481,1.1481,1.1481,0.0],["1982-05-18",1.1431,1.1431,1.108,1.108,24800.0],["1982-05-19",1.108,1.1281,1.108,1.1281,56000.0],["1982-05-20",1.1281,1.1381,1.1281,1.1331,12000.0],["1982-05-21",1.1331,1.1431,1.1281,1.1331,6400.0],["1982-05-24",1.1331,1.1431,1.1331,1.1431,6400.0],["1982-05-25",1.1331,1.1331,1.1231,1.1231,8000.0],["1982-05-26",1.1231,1.1331,1.1231,1.1231,24800.0],["1982-05-27",1.1231,1.1231,1.1231,1.1231,4800.0],["1982-05-28",1.1231,1.1381,1.1231,1.1381,11200.0],["1982-06-01",1.1381,1.1381,1.1231,1.1231,24800.0],["1982-06-02",1.1231,1.1231,1.1231,1.1231,0.0],["1982-06-03",1.1231,1.1231,1.108,1.108,8000.0],["1982-06-04",1.108,1.108,1.108,1.108,0.0],["1982-06-07",1.108,1.108,1.103,1.103,9600.0],["1982-06-08",1.103,1.1231,1.103,1.1131,9600.0],["1982-06-09",1.1231,1.1231,1.1231,1.1231,9600.0],["1982-06-10",1.1231,1.1231,1.1231,1.1231,8000.0],["1982-06-11",1.1381,1.1632,1.1381,1.1632,28000.0],["1982-06-14",1.1632,1.1782,1.1632,1.1782,40800.0],["1982-06-15",1.1832,1.1933,1.1832,1.1832,45600.0],["1982-06-16",1.1832,1.1933,1.1682,1.1682,48000.0],["1982-06-17",1.1682,1.1732,1.1632,1.1682,17600.0],["1982-06-18",1.1632,1.1632,1.1582,1.1632,12800.0],["1982-06-21",1.1632,1.1682,1.1582,1.1582,8000.0],["1982-06-22",1.1682,1.1832,1.1682,1.1832,4800.0],["1982-06-23",1.1883,1.1983,1.1883,1.1933,8000.0],["1982-06-24",1.2033,1.2133,1.2033,1.2133,81600.0],["1982-06-25",1.2133,1.2133,1.2033,1.2033,16800.0],["1982-06-28",1.2033,1.2133,1.1983,1.2133,28800.0],["1982-06-29",1.2033,1.2033,1.1983,1.1983,7200.0],["1982-06-30",1.1983,1.2133,1.1883,1.2033,22400.0],["1982-07-01",1.2033,1.2133,1.2033,1.2033,6400.0],["1982-07-02",1.2133,1.2133,1.2133,1.2133,8800.0],["1982-07-06",1.2033,1.2033,1.2033,1.2033,1600.0],["1982-07-07",1.1933,1.1933,1.1933,1.1933,3200.0],["1982-07-08",1.1933,1.2033,1.1832,1.2033,52800.0],["1982-07-09",1.2033,1.2033,1.2033,1.2033,4000.0],["1982-07-12",1.2133,1.2534,1.2133,1.2534,31200.0],["1982-07-13",1.2484,1.2484,1.2434,1.2434,55200.0],["1982-07-14",1.2434,1.2434,1.2434,1.2434,0.0],["1982-07-15",1.2434,1.2534,1.2434,1.2434,14400.0],["1982-07-16",1.2534,1.2534,1.2534,1.2534,1600.0],["1982-07-19",1.2534,1.2534,1.2384,1.2434,16000.0],["1982-07-20",1.2534,1.3437,1.2534,1.3437,244000.0],["1982-07-21",1.3437,1.3688,1.3337,1.3688,112800.0],["1982-07-22",1.3688,1.3688,1.3136,1.3337,172000.0],["1982-07-23",1.3337,1.3537,1.3236,1.3236,38400.0],["1982-07-26",1.3236,1.3337,1.2935,1.2935,19200.0],["1982-07-27",1.2935,1.2935,1.2735,1.2735,12800.0],["1982-07-28",1.2735,1.2735,1.2635,1.2635,9600.0],["1982-07-29",1.2635,1.2735,1.2334,1.2434,29600.0],["1982-07-30",1.2334,1.2334,1.2234,1.2234,8000.0],["1982-08-02",1.2234,1.2234,1.2234,1.2234,4800.0],["1982-08-03",1.2234,1.2384,1.2234,1.2234,95200.0],["1982-08-04",1.2133,1.2133,1.2083,1.2083,2400.0],["1982-08-05",1.2083,1.2183,1.1933,1.1933,9600.0],["1982-08-06",1.2033,1.2133,1.2033,1.2033,23200.0],["1982-08-09",1.1883,1.1883,1.1732,1.1832,11200.0],["1982-08-10",1.1832,1.1832,1.1832,1.1832,9600.0],["1982-08-11",1.1632,1.1632,1.1532,1.1632,12000.0],["1982-08-12",1.1532,1.1532,1.1431,1.1431,70400.0],["1982-08-13",1.1331,1.1331,1.1331,1.1331,32800.0],["1982-08-16",1.1381,1.1431,1.1381,1.1431,43200.0],["1982-08-17",1.1431,1.1632,1.1431,1.1632,140000.0],["1982-08-18",1.1632,1.1933,1.1632,1.1832,42400.0],["1982-08-19",1.1883,1.1933,1.1883,1.1883,6400.0],["1982-08-20",1.1883,1.2033,1.1832,1.1933,12800.0],["1982-08-23",1.1933,1.2033,1.1832,1.2033,5600.0],["1982-08-24",1.2033,1.2334,1.1883,1.2234,31200.0],["1982-08-25",1.2234,1.2384,1.2133,1.2384,38400.0],["1982-08-26",1.2484,1.2835,1.2484,1.2685,28000.0],["1982-08-27",1.2735,1.2835,1.2735,1.2735,10400.0],["1982-08-30",1.2835,1.3136,1.2835,1.3136,10400.0],["1982-08-31",1.3136,1.3637,1.3036,1.3537,152000.0],["1982-09-01",1.3537,1.3838,1.3537,1.3738,58400.0],["1982-09-02",1.3738,1.4039,1.3738,1.4039,57600.0],["1982-09-03",1.4189,1.464,1.4189,1.4339,54400.0],["1982-09-07",1.4339,1.4339,1.4039,1.4189,75200.0],["1982-09-08",1.4239,1.4339,1.4239,1.4239,42400.0],["1982-09-09",1.4139,1.4139,1.4039,1.4039,28000.0],["1982-09-10",1.3938,1.3938,1.3738,1.3738,10400.0],["1982-09-13",1.3738,1.3788,1.3437,1.3788,32000.0],["1982-09-14",1.3888,1.4339,1.3888,1.4339,140000.0],["1982-09-15",1.4339,1.444,1.4139,1.4389,52000.0],["1982-09-16",1.454,1.5142,1.454,1.4941,80800.0],["1982-09-17",1.5041,1.5242,1.5041,1.5041,39200.0],["1982-09-20",1.5192,1.5442,1.5192,1.5442,12800.0],["1982-09-21",1.5543,1.6044,1.5543,1.6044,57600.0],["1982-09-22",1.6044,1.6345,1.5944,1.5944,72000.0],["1982-09-23",1.5843,1.5843,1.5492,1.5492,28800.0],["1982-09-24",1.5593,1.5894,1.5593,1.5843,8800.0],["1982-09-27",1.5843,1.5994,1.5743,1.5994,4000.0],["1982-09-28",1.5994,1.6194,1.5843,1.6194,108800.0],["1982-09-29",1.6194,1.6345,1.5944,1.5944,49600.0],["1982-09-30",1.5944,1.6044,1.5944,1.5944,16800.0],["1982-10-01",1.5944,1.6295,1.5944,1.6295,28000.0],["1982-10-04",1.6295,1.6395,1.6245,1.6395,18400.0],["1982-10-05",1.6445,1.6746,1.6445,1.6746,59200.0],["1982-10-06",1.6896,1.7348,1.6896,1.7247,67200.0],["1982-10-07",1.7297,1.7849,1.7297,1.7648,96800.0],["1982-10-08",1.7648,1.7749,1.7398,1.7448,118400.0],["1982-10-11",1.7498,1.7949,1.7498,1.7749,54400.0],["1982-10-12",1.7799,1.7999,1.7799,1.7849,194400.0],["1982-10-13",1.7849,1.84,1.7849,1.84,117600.0],["1982-10-14",1.84,1.8952,1.84,1.8751,72800.0],["1982-10-15",1.8651,1.8651,1.8451,1.8451,39200.0],["1982-10-18",1.8451,1.8651,1.8451,1.8551,12000.0],["1982-10-19",1.8551,1.8751,1.8551,1.8751,19200.0],["1982-10-20",1.8852,1.9403,1.8852,1.9403,89600.0],["1982-10-21",1.9554,2.0356,1.9554,1.9754,95200.0],["1982-10-22",1.9754,2.0055,1.9554,1.9754,36800.0],["1982-10-25",1.9654,1.9654,1.9153,1.9153,23200.0],["1982-10-26",1.9153,1.9153,1.8952,1.8952,44000.0],["1982-10-27",1.8852,1.8852,1.8751,1.8751,58400.0],["1982-10-28",1.8852,1.9102,1.8852,1.9102,162400.0],["1982-10-29",1.9102,1.9453,1.8952,1.9453,49600.0],["1982-11-01",1.9453,1.9554,1.9353,1.9453,89600.0],["1982-11-02",1.9453,1.9754,1.9353,1.9503,39200.0],["1982-11-03",1.9453,1.9453,1.8952,1.9253,189600.0],["1982-11-04",1.9353,2.0155,1.9353,2.0055,60800.0],["1982-11-05",2.0055,2.0155,1.9654,2.0055,188000.0],["1982-11-08",2.0055,2.0105,1.9854,2.0055,40000.0],["1982-11-09",2.0055,2.0155,1.9955,2.0155,36000.0],["1982-11-10",2.0155,2.0155,2.0155,2.0155,0.0],["1982-11-11",2.0055,2.0055,2.0005,2.0005,8800.0],["1982-11-12",2.0005,2.0005,1.9905,1.9955,21600.0],["1982-11-15",1.9854,1.9854,1.9654,1.9854,32000.0],["1982-11-16",1.9754,1.9754,1.9453,1.9453,20800.0],["1982-11-17",1.9453,1.9654,1.9353,1.9554,13600.0],["1982-11-18",1.9554,1.9554,1.9554,1.9554,800.0],["1982-11-19",1.9554,1.9754,1.9554,1.9654,22400.0],["1982-11-22",1.9654,1.9654,1.9604,1.9654,9600.0],["1982-11-23",1.9554,1.9554,1.9353,1.9554,50400.0],["1982-11-24",1.9503,1.9503,1.9453,1.9503,16800.0],["1982-11-26",1.9353,1.9353,1.9253,1.9253,56800.0],["1982-11-29",1.9253,1.9303,1.9153,1.9153,16000.0],["1982-11-30",1.9153,1.9203,1.8952,1.9203,65600.0],["1982-12-01",1.9654,1.9654,1.9253,1.9453,90000.0],["1982-12-02",1.9453,1.9854,1.9353,1.9654,45600.0],["1982-12-03",1.9654,1.9654,1.9453,1.9554,11200.0],["1982-12-06",1.9554,1.9854,1.9453,1.9854,12400.0],["1982-12-07",1.9854,2.0356,1.9854,2.0356,57600.0],["1982-12-08",2.0556,2.2061,2.0556,2.2061,25200.0],["1982-12-09",2.186,2.186,2.1258,2.1359,17600.0],["1982-12-10",2.1258,2.1258,2.0857,2.0857,41200.0],["1982-12-13",2.0857,2.1158,2.0757,2.0757,6400.0],["1982-12-14",2.0757,2.1559,2.0757,2.0757,36400.0],["1982-12-15",2.0757,2.1258,2.0757,2.0957,15200.0],["1982-12-16",2.0857,2.0857,2.0356,2.0556,8000.0],["1982-12-17",2.0857,2.1559,2.0857,2.1559,36000.0],["1982-12-20",2.1559,2.1559,2.0857,2.0857,22000.0],["1982-12-21",2.0657,2.0657,2.0456,2.0456,28000.0],["1982-12-22",2.0456,2.0456,1.9453,1.9654,44000.0],["1982-12-23",1.9654,1.9955,1.8751,1.8751,28400.0],["1982-12-27",1.8651,1.8651,1.7849,1.805,54000.0],["1982-12-28",1.7648,1.7648,1.7147,1.7247,110800.0],["1982-12-29",1.7247,1.7247,1.5643,1.6646,193200.0],["1982-12-30",1.6846,1.7648,1.6846,1.7648,133600.0],["1982-12-31",1.7648,1.7749,1.7548,1.7548,14000.0],["1983-01-03",1.7548,1.8451,1.6846,1.7047,466000.0],["1983-01-04",1.7247,1.8651,1.7247,1.8651,294400.0],["1983-01-05",1.8651,1.8651,1.7648,1.7849,377200.0],["1983-01-06",1.805,1.835,1.805,1.825,44800.0],["1983-01-07",1.825,1.8651,1.7448,1.7648,101200.0],["1983-01-10",1.7648,1.7949,1.7648,1.7949,34800.0],["1983-01-11",1.7949,1.7949,1.7648,1.7648,162000.0],["1983-01-12",1.7648,1.8651,1.7648,1.805,106800.0],["1983-01-13",1.825,1.8551,1.825,1.8451,35200.0],["1983-01-14",1.8451,1.9453,1.8451,1.9453,55600.0],["1983-01-17",1.9453,1.9854,1.9253,1.9453,288800.0],["1983-01-18",1.9253,1.9253,1.8852,1.9153,27600.0],["1983-01-19",1.9153,1.9253,1.9052,1.9153,9200.0],["1983-01-20",1.9153,1.9253,1.9153,1.9153,16400.0],["1983-01-21",1.9153,1.9153,1.805,1.825,27600.0],["1983-01-24",1.825,1.825,1.6946,1.7648,48400.0],["1983-01-25",1.7548,1.7548,1.6846,1.7047,42000.0],["1983-01-26",1.7047,1.7247,1.6846,1.6846,42400.0],["1983-01-27",1.6846,1.7849,1.6846,1.7247,48000.0],["1983-01-28",1.7448,1.7949,1.7448,1.7548,22000.0],["1983-01-31",1.7749,1.7949,1.7749,1.7949,6000.0],["1983-02-01",1.7949,1.835,1.7849,1.835,8400.0],["1983-02-02",1.835,1.835,1.815,1.835,4400.0],["1983-02-03",1.835,1.9052,1.835,1.9052,36400.0],["1983-02-04",1.9153,2.0155,1.9153,1.9854,201600.0],["1983-02-07",1.9854,1.9955,1.9453,1.9453,19600.0],["1983-02-08",1.9453,1.9654,1.9253,1.9253,8800.0],["1983-02-09",1.9253,1.9654,1.9253,1.9253,19200.0],["1983-02-10",1.9353,1.9955,1.9353,1.9955,4400.0],["1983-02-11",1.9854,1.9854,1.9554,1.9554,3600.0],["1983-02-14",1.9554,1.9854,1.9554,1.9854,260000.0],["1983-02-15",1.9854,2.0256,1.9654,2.0055,131200.0],["1983-02-16",2.0055,2.0256,1.9754,2.0256,71600.0],["1983-02-17",2.0256,2.0857,2.0155,2.0556,73200.0],["1983-02-18",2.0556,2.0757,2.0456,2.0556,21600.0],["1983-02-22",2.0556,2.1058,2.0356,2.0456,80000.0],["1983-02-23",2.0456,2.1158,2.0456,2.0857,81600.0],["1983-02-24",2.1058,2.1559,2.1058,2.1559,77600.0],["1983-02-25",2.1559,2.2863,2.1459,2.2863,236800.0],["1983-02-28",2.2863,2.3063,2.2462,2.3063,62400.0],["1983-03-01",2.3063,2.4267,2.2863,2.3865,121200.0],["1983-03-02",2.3865,2.4868,2.3264,2.3565,139200.0],["1983-03-03",2.3264,2.3264,2.2863,2.2863,71200.0],["1983-03-04",2.2863,2.3665,2.2863,2.3464,60000.0],["1983-03-07",2.3464,2.3865,2.2863,2.3063,25200.0],["1983-03-08",2.3063,2.3264,2.2662,2.2963,39600.0],["1983-03-09",2.2963,2.3264,2.2762,2.3264,55200.0],["1983-03-10",2.3264,2.3264,2.3063,2.3164,20000.0],["1983-03-11",2.3164,2.3665,2.3164,2.3364,17600.0],["1983-03-14",2.3364,2.3565,2.3164,2.3264,32800.0],["1983-03-15",2.3264,2.3364,2.2662,2.3164,80400.0],["1983-03-16",2.3164,2.3464,2.3063,2.3264,25600.0],["1983-03-17",2.3264,2.4066,2.3164,2.4066,63200.0],["1983-03-18",2.4066,2.4367,2.3865,2.4367,30400.0],["1983-03-21",2.4267,2.4267,2.3264,2.3264,58000.0],["1983-03-22",2.3464,2.3966,2.3464,2.3966,33600.0],["1983-03-23",2.3966,2.4868,2.3966,2.4868,158400.0],["1983-03-24",2.4868,2.5269,2.4668,2.5069,51200.0],["1983-03-25",2.5069,2.5269,2.4868,2.4968,53200.0],["1983-03-28",2.5069,2.6072,2.5069,2.5871,84400.0],["1983-03-29",2.6072,2.6673,2.6072,2.6473,57600.0],["1983-03-30",2.6773,2.7977,2.6773,2.7776,120400.0],["1983-03-31",2.7776,2.8278,2.7475,2.8278,365600.0],["1983-04-04",2.8278,2.8478,2.7576,2.7676,55200.0],["1983-04-05",2.7676,2.7676,2.7275,2.7676,39600.0],["1983-04-06",2.7876,2.8278,2.7876,2.8077,90400.0],["1983-04-07",2.8077,2.8679,2.8077,2.8679,32400.0],["1983-04-08",2.8879,2.9882,2.8879,2.9681,70800.0],["1983-04-11",2.9681,3.0684,2.928,3.0684,121600.0],["1983-04-12",3.1085,3.2088,3.1085,3.1486,83200.0],["1983-04-13",3.1486,3.289,3.1486,3.269,74400.0],["1983-04-14",3.2489,3.2489,3.1286,3.1386,34400.0],["1983-04-15",3.1286,3.1286,3.0885,3.0885,60400.0],["1983-04-18",3.1085,3.2088,3.1085,3.1687,114400.0],["1983-04-19",3.1687,3.2088,3.1386,3.1887,40800.0],["1983-04-20",3.1887,3.1887,3.1286,3.1486,34000.0],["1983-04-21",3.1486,3.1887,3.1286,3.1587,52400.0],["1983-04-22",3.1587,3.1687,3.1286,3.1687,15200.0],["1983-04-25",3.1587,3.1587,3.0684,3.0684,16000.0],["1983-04-26",3.0484,3.0484,3.0083,3.0283,9200.0],["1983-04-27",3.0283,3.0484,3.0083,3.0083,166000.0],["1983-04-28",3.0083,3.0484,3.0083,3.0083,14000.0],["1983-04-29",2.9882,2.9882,2.9681,2.9681,12400.0],["1983-05-02",2.9681,2.9681,2.8278,2.8679,54800.0],["1983-05-03",2.8478,2.8478,2.6473,2.7475,128400.0],["1983-05-04",2.7475,2.8879,2.7275,2.8679,37200.0],["1983-05-05",2.8879,2.9882,2.8879,2.9681,46800.0],["1983-05-06",2.9681,2.9681,2.928,2.9681,93200.0],["1983-05-09",2.9681,3.0283,2.9681,3.0283,33600.0],["1983-05-10",3.0283,3.0283,2.9882,3.0183,40400.0],["1983-05-11",3.0183,3.0283,3.0083,3.0083,34800.0],["1983-05-12",3.0083,3.0083,2.9882,3.0083,46400.0],["1983-05-13",3.0083,3.0083,3.0083,3.0083,13200.0],["1983-05-16",3.0082,3.0082,2.9481,2.9481,13200.0],["1983-05-17",2.9481,3.0283,2.928,3.0283,25200.0],["1983-05-18",3.0283,3.0283,3.0083,3.0283,88400.0],["1983-05-19",3.0083,3.0083,2.9481,2.9681,10800.0],["1983-05-20",2.9882,3.0383,2.9882,3.0383,11200.0],["1983-05-23",3.0183,3.0183,2.9681,2.9681,46000.0],["1983-05-24",2.9681,2.9882,2.928,2.9681,8000.0],["1983-05-25",2.9681,3.0684,2.9681,3.0684,40800.0],["1983-05-26",3.0684,3.0885,3.0283,3.0784,38000.0],["1983-05-27",3.0784,3.0784,3.0484,3.0584,120400.0],["1983-05-31",3.0684,3.0885,3.0684,3.0885,30000.0],["1983-06-01",3.1085,3.1186,3.1085,3.1085,12800.0],["1983-06-02",3.1085,3.1286,3.1085,3.1286,39600.0],["1983-06-03",3.1286,3.1486,3.1085,3.1085,3200.0],["1983-06-06",3.1085,3.1286,3.1085,3.1085,1600.0],["1983-06-07",3.1085,3.1887,3.0885,3.1687,52400.0],["1983-06-08",3.1386,3.1386,3.1085,3.1286,15200.0],["1983-06-09",3.1085,3.1085,3.0684,3.0684,6400.0],["1983-06-10",3.0684,3.0885,3.0484,3.0684,6000.0],["1983-06-13",3.0885,3.1186,3.0885,3.1186,52800.0],["1983-06-14",3.1186,3.1286,3.0985,3.1286,29600.0],["1983-06-15",3.1486,3.289,3.1486,3.289,73600.0],["1983-06-16",3.289,3.3392,3.2489,3.289,93200.0],["1983-06-17",3.269,3.269,3.2088,3.2088,31600.0],["1983-06-20",3.2088,3.2289,3.1887,3.2289,29200.0],["1983-06-21",3.2389,3.3692,3.2389,3.3692,38400.0],["1983-06-22",3.3692,3.3692,3.3091,3.3091,35200.0],["1983-06-23",3.3091,3.3091,3.269,3.289,112800.0],["1983-06-24",3.289,3.289,3.289,3.289,12800.0],["1983-06-27",3.289,3.289,3.2289,3.2289,38400.0],["1983-06-28",3.2289,3.2289,3.2088,3.2289,22000.0],["1983-06-29",3.2289,3.279,3.2088,3.2589,22800.0],["1983-06-30",3.2589,3.3091,3.2589,3.3091,13200.0],["1983-07-01",3.3291,3.4094,3.3291,3.4094,115200.0],["1983-07-05",3.3692,3.3692,3.3392,3.3492,18400.0],["1983-07-06",3.3291,3.3291,3.2489,3.3091,46400.0],["1983-07-07",3.3291,3.3492,3.3291,3.3492,2800.0],["1983-07-08",3.3893,3.4695,3.3893,3.4695,22800.0],["1983-07-11",3.4695,3.4896,3.4695,3.4896,3200.0],["1983-07-12",3.4896,3.5297,3.4695,3.5096,33600.0],["1983-07-13",3.5096,3.5297,3.4695,3.5297,8000.0],["1983-07-14",3.5497,3.64,3.5497,3.6199,52800.0],["1983-07-15",3.6099,3.6099,3.5898,3.5898,23200.0],["1983-07-18",3.5898,3.65,3.5898,3.6099,17200.0],["1983-07-19",3.6199,3.7302,3.6199,3.6901,50400.0],["1983-07-20",3.7102,3.8405,3.7102,3.8205,111200.0],["1983-07-21",3.8205,3.8205,3.7804,3.7904,11600.0],["1983-07-22",3.7904,3.8104,3.7703,3.7703,56000.0],["1983-07-25",3.7503,3.7503,3.6901,3.6901,20800.0],["1983-07-26",3.6901,3.7603,3.6901,3.7403,14000.0],["1983-07-27",3.7703,3.7703,3.7703,3.7703,8800.0],["1983-07-28",3.7703,3.8105,3.7302,3.7503,39200.0],["1983-07-29",3.7503,3.7503,3.6901,3.6901,19600.0],["1983-08-01",3.6901,3.7302,3.6701,3.7102,41600.0],["1983-08-02",3.7102,3.7403,3.6901,3.6901,10000.0],["1983-08-03",3.6901,3.6901,3.6099,3.6901,37200.0],["1983-08-04",3.6901,3.7102,3.6099,3.6099,314800.0],["1983-08-05",3.6099,3.63,3.5798,3.63,10000.0],["1983-08-08",3.6099,3.6099,3.5698,3.5898,26000.0],["1983-08-09",3.5898,3.5898,3.5297,3.5297,46800.0],["1983-08-10",3.5297,3.5698,3.5297,3.5698,22400.0],["1983-08-11",3.5698,3.6099,3.5698,3.5698,16800.0],["1983-08-12",3.5698,3.5698,3.5297,3.5698,260400.0],["1983-08-15",3.5698,3.63,3.5698,3.63,53600.0],["1983-08-16",3.63,3.65,3.63,3.64,9200.0],["1983-08-17",3.65,3.6701,3.65,3.65,6400.0],["1983-08-18",3.65,3.6701,3.63,3.6701,25600.0],["1983-08-19",3.6701,3.6801,3.6199,3.6199,3600.0],["1983-08-22",3.6199,3.6801,3.6199,3.64,23600.0],["1983-08-23",3.64,3.64,3.5999,3.6099,7200.0],["1983-08-24",3.5898,3.5898,3.5898,3.5898,400.0],["1983-08-25",3.5898,3.5999,3.5598,3.5598,4000.0],["1983-08-26",3.5497,3.5497,3.4896,3.5096,16400.0],["1983-08-29",3.4896,3.4896,3.4294,3.4495,23200.0],["1983-08-30",3.4695,3.4695,3.4695,3.4695,1200.0],["1983-08-31",3.4896,3.5297,3.4896,3.5297,6800.0],["1983-09-01",3.5297,3.5698,3.5297,3.5397,26400.0],["1983-09-02",3.5297,3.5297,3.5096,3.5297,33200.0],["1983-09-06",3.5297,3.5898,3.4896,3.5898,98400.0],["1983-09-07",3.6099,3.6099,3.6099,3.6099,4000.0],["1983-09-08",3.63,3.6901,3.63,3.6901,17200.0],["1983-09-09",3.6901,3.7302,3.6901,3.7302,23600.0],["1983-09-12",3.7302,3.7703,3.7302,3.7703,43200.0],["1983-09-13",3.7403,3.7403,3.6701,3.6701,17200.0],["1983-09-14",3.65,3.65,3.63,3.65,3600.0],["1983-09-15",3.65,3.6901,3.63,3.6901,9600.0],["1983-09-16",3.7102,3.7703,3.7102,3.7503,24800.0],["1983-09-19",3.7503,3.8105,3.7503,3.8105,109200.0],["1983-09-20",3.8105,3.8205,3.7703,3.8004,104000.0],["1983-09-21",3.8004,3.8104,3.7703,3.7703,116000.0],["1983-09-22",3.7703,3.8305,3.7503,3.8205,108400.0],["1983-09-23",3.8506,3.9709,3.8506,3.9709,69600.0],["1983-09-26",4.011,4.0511,4.011,4.0511,88400.0],["1983-09-27",4.0511,4.1414,4.011,4.0411,58800.0],["1983-09-28",4.021,4.021,3.9709,3.9909,15600.0],["1983-09-29",3.9909,4.001,3.9308,3.9709,22000.0],["1983-09-30",3.9508,3.9508,3.9308,3.9508,31600.0],["1983-10-03",3.9308,3.9308,3.8907,3.8907,6400.0],["1983-10-04",3.8506,3.8506,3.7403,3.7403,63600.0],["1983-10-05",3.7403,3.7503,3.65,3.65,16400.0],["1983-10-06",3.63,3.63,3.5096,3.6099,156800.0],["1983-10-07",3.63,3.6701,3.63,3.65,38000.0],["1983-10-10",3.65,3.6801,3.65,3.66,58800.0],["1983-10-11",3.66,3.6701,3.63,3.65,7600.0],["1983-10-12",3.65,3.66,3.65,3.65,65600.0],["1983-10-13",3.65,3.65,3.65,3.65,800.0],["1983-10-14",3.63,3.63,3.5999,3.5999,4000.0],["1983-10-17",3.6099,3.63,3.6099,3.6099,17200.0],["1983-10-18",3.5898,3.5898,3.5497,3.5497,4400.0],["1983-10-19",3.5297,3.5297,3.4896,3.4996,5600.0],["1983-10-20",3.4896,3.4896,3.4495,3.4595,12000.0],["1983-10-21",3.4595,3.4795,3.4495,3.4495,2400.0],["1983-10-24",3.4194,3.4194,3.3793,3.3893,11600.0],["1983-10-25",3.3893,3.3893,3.3692,3.3893,8000.0],["1983-10-26",3.3893,3.3993,3.3793,3.3793,11600.0],["1983-10-27",3.3793,3.3793,3.3291,3.3291,12000.0],["1983-10-28",3.3091,3.3091,3.2289,3.2289,28000.0],["1983-10-31",3.1286,3.1286,3.0083,3.0383,35600.0],["1983-11-01",3.0083,3.0083,2.9481,2.9882,28400.0],["1983-11-02",2.9882,3.0283,2.928,2.9882,74400.0],["1983-11-03",3.0083,3.0885,3.0083,3.0885,30400.0],["1983-11-04",3.0885,3.1085,3.0684,3.0885,18000.0],["1983-11-07",3.0885,3.0985,3.0684,3.0684,18000.0],["1983-11-08",3.0784,3.0885,3.0784,3.0885,8400.0],["1983-11-09",3.1085,3.1085,3.1085,3.1085,400.0],["1983-11-10",3.1286,3.1988,3.1286,3.1887,17200.0],["1983-11-11",3.1887,3.2389,3.1486,3.2389,63200.0],["1983-11-14",3.2589,3.3993,3.2589,3.3692,68400.0],["1983-11-15",3.3692,3.3993,3.3692,3.3692,14000.0],["1983-11-16",3.3692,3.3893,3.3692,3.3692,6400.0],["1983-11-17",3.3692,3.4094,3.3692,3.4094,20000.0],["1983-11-18",3.4294,3.4294,3.4294,3.4294,800.0],["1983-11-21",3.4294,3.4495,3.4094,3.4294,28000.0],["1983-11-22",3.4294,3.4394,3.4094,3.4394,24000.0],["1983-11-23",3.4394,3.4795,3.4394,3.4795,16000.0],["1983-11-25",3.4996,3.5096,3.4996,3.5096,1200.0],["1983-11-28",3.5096,3.5297,3.5096,3.5096,9600.0],["1983-11-29",3.5096,3.5297,3.4896,3.5096,5600.0],["1983-11-30",3.5096,3.5096,3.4495,3.4495,13200.0],["1983-12-01",3.4495,3.4695,3.3893,3.3893,14400.0],["1983-12-02",3.3893,3.3893,3.3492,3.3492,6000.0],["1983-12-05",3.3492,3.3492,3.3492,3.3492,800.0],["1983-12-06",3.3492,3.3592,3.3191,3.3291,7200.0],["1983-12-07",3.3291,3.3492,3.3291,3.3291,14000.0],["1983-12-08",3.3392,3.3492,3.3392,3.3492,1600.0],["1983-12-09",3.3291,3.3291,3.2489,3.2489,15600.0],["1983-12-12",3.2088,3.2088,3.1787,3.1787,19200.0],["1983-12-13",3.1787,3.1787,3.1486,3.1486,5600.0],["1983-12-14",3.1386,3.1386,3.1085,3.1085,4800.0],["1983-12-15",3.1085,3.1085,3.0684,3.0885,20400.0],["1983-12-16",3.0684,3.0684,3.0684,3.0684,6400.0],["1983-12-19",3.0584,3.0584,3.0083,3.0083,15600.0],["1983-12-20",3.0083,3.0083,3.0083,3.0083,5200.0],["1983-12-21",3.0083,3.0083,2.9782,2.9782,2800.0],["1983-12-22",2.9681,2.9681,2.9481,2.9481,6400.0],["1983-12-23",2.928,2.928,2.8879,2.908,24400.0],["1983-12-27",2.908,2.918,2.8979,2.8979,13600.0],["1983-12-28",2.8979,2.8979,2.8478,2.8779,36000.0],["1983-12-29",2.8779,2.8979,2.8478,2.8779,76400.0],["1983-12-30",2.8779,2.8979,2.8578,2.8979,30400.0],["1984-01-03",2.908,3.0484,2.908,3.0484,126400.0],["1984-01-04",3.0684,3.1486,3.0684,3.1486,61600.0],["1984-01-05",3.1687,3.269,3.1687,3.2289,60800.0],["1984-01-06",3.2289,3.269,3.2088,3.2289,46400.0],["1984-01-09",3.2188,3.2188,3.1486,3.1787,180800.0],["1984-01-10",3.1887,3.2088,3.1887,3.1887,14800.0],["1984-01-11",3.1887,3.2088,3.1687,3.2088,123600.0],["1984-01-12",3.2088,3.2088,3.1887,3.2088,40800.0],["1984-01-13",3.1887,3.1887,3.1085,3.1386,38000.0],["1984-01-16",3.1386,3.1687,3.1085,3.1687,29200.0],["1984-01-17",3.1687,3.1787,3.1486,3.1787,8400.0],["1984-01-18",3.1486,3.1486,3.0383,3.0484,56400.0],["1984-01-19",3.0484,3.0484,3.0083,3.0083,19600.0],["1984-01-20",3.0083,3.0684,2.9882,3.0684,48400.0],["1984-01-23",3.0684,3.0985,3.0684,3.0885,4800.0],["1984-01-24",3.0885,3.1085,3.0283,3.0484,17200.0],["1984-01-25",3.0484,3.0484,2.9882,3.0083,81600.0],["1984-01-26",3.0083,3.0383,2.9581,3.0183,51600.0],["1984-01-27",3.0183,3.0183,3.0183,3.0183,0.0],["1984-01-30",2.9481,2.9481,2.8278,2.8278,53600.0],["1984-01-31",2.8278,2.8278,2.7275,2.7275,36800.0],["1984-02-01",2.7275,2.7275,2.6874,2.7275,71600.0],["1984-02-02",2.7275,2.7275,2.6874,2.7275,48000.0],["1984-02-03",2.7275,2.7676,2.7074,2.7475,75600.0],["1984-02-06",2.7275,2.7275,2.6673,2.6673,35600.0],["1984-02-07",2.6473,2.6473,2.567,2.567,48800.0],["1984-02-08",2.557,2.557,2.5069,2.5269,76400.0],["1984-02-09",2.5269,2.557,2.4768,2.5069,54400.0],["1984-02-10",2.5269,2.567,2.5269,2.567,49600.0],["1984-02-13",2.547,2.547,2.5069,2.5269,13600.0],["1984-02-14",2.5269,2.557,2.5269,2.557,11600.0],["1984-02-15",2.557,2.567,2.547,2.567,30000.0],["1984-02-16",2.567,2.567,2.557,2.567,20800.0],["1984-02-17",2.567,2.567,2.547,2.547,7600.0],["1984-02-21",2.547,2.547,2.5069,2.5269,24000.0],["1984-02-22",2.5269,2.557,2.5269,2.5269,11600.0],["1984-02-23",2.5269,2.5269,2.5069,2.5069,5200.0],["1984-02-24",2.5069,2.5269,2.4868,2.4868,10400.0],["1984-02-27",2.4868,2.4868,2.4567,2.4668,39200.0],["1984-02-28",2.4668,2.4768,2.4467,2.4467,11600.0],["1984-02-29",2.4467,2.4567,2.4267,2.4267,11600.0],["1984-03-01",2.4267,2.4267,2.4267,2.4267,25600.0],["1984-03-02",2.5269,2.5269,2.4868,2.5069,65000.0],["1984-03-05",2.5069,2.5269,2.5069,2.5269,14000.0],["1984-03-06",2.5269,2.5269,2.5069,2.5069,15600.0],["1984-03-07",2.4868,2.4868,2.4467,2.4868,15400.0],["1984-03-08",2.4868,2.5069,2.4066,2.4066,17200.0],["1984-03-09",2.4066,2.4868,2.4066,2.4868,4000.0],["1984-03-12",2.4868,2.5069,2.4467,2.4668,10000.0],["1984-03-13",2.4668,2.4868,2.4267,2.4868,117800.0],["1984-03-14",2.4868,2.4868,2.4868,2.4868,7000.0],["1984-03-15",2.4668,2.4668,2.4267,2.4467,5200.0],["1984-03-16",2.4467,2.4668,2.3865,2.3865,13200.0],["1984-03-19",2.3865,2.3865,2.2462,2.3063,23800.0],["1984-03-20",2.3063,2.3063,2.0857,2.2061,173400.0],["1984-03-21",2.2662,2.4066,2.2662,2.3865,136000.0],["1984-03-22",2.3865,2.3865,2.3464,2.3865,28200.0],["1984-03-23",2.3665,2.3665,2.3264,2.3464,80000.0],["1984-03-26",2.3464,2.3865,2.3264,2.3865,9600.0],["1984-03-27",2.3865,2.3865,2.3665,2.3865,16400.0],["1984-03-28",2.3665,2.3665,2.0055,2.0256,630600.0],["1984-03-29",2.0256,2.0256,1.9453,1.9453,235600.0],["1984-03-30",1.9453,2.0055,1.9453,2.0055,33400.0],["1984-04-02",2.0055,2.0456,1.9654,1.9654,38600.0],["1984-04-03",1.9654,1.9854,1.9654,1.9654,19200.0],["1984-04-04",1.9654,2.0055,1.9453,1.9453,93000.0],["1984-04-05",1.9453,1.9654,1.9453,1.9453,29200.0],["1984-04-06",1.9654,2.0055,1.9654,2.0055,60200.0],["1984-04-09",2.0055,2.0256,1.9854,2.0256,61400.0],["1984-04-10",2.0256,2.0657,2.0256,2.0456,32800.0],["1984-04-11",2.0456,2.0857,2.0256,2.0456,25200.0],["1984-04-12",2.0456,2.1058,2.0456,2.1058,8200.0],["1984-04-13",2.1058,2.1659,2.1058,2.1058,45000.0],["1984-04-16",2.1258,2.186,2.1258,2.186,30600.0],["1984-04-17",2.186,2.2863,2.1659,2.2662,583400.0],["1984-04-18",2.2863,2.3264,2.2863,2.2863,31000.0],["1984-04-19",2.2863,2.3264,2.2261,2.2863,47800.0],["1984-04-23",2.2863,2.3665,2.2863,2.3063,20800.0],["1984-04-24",2.3063,2.3464,2.2863,2.2863,38800.0],["1984-04-25",2.2863,2.3264,2.2863,2.2863,31600.0],["1984-04-26",2.2863,2.3063,2.2662,2.2662,36000.0],["1984-04-27",2.2863,2.3464,2.2863,2.3464,41600.0],["1984-04-30",2.3464,2.5069,2.3264,2.4467,89200.0],["1984-05-01",2.4868,2.7074,2.4868,2.6473,72800.0],["1984-05-02",2.6473,2.6874,2.567,2.6072,45800.0],["1984-05-03",2.6072,2.6272,2.5069,2.5069,11200.0],["1984-05-04",2.5069,2.567,2.4066,2.567,36600.0],["1984-05-07",2.567,2.6272,2.5269,2.5269,13600.0],["1984-05-08",2.5269,2.567,2.4868,2.567,26000.0],["1984-05-09",2.547,2.547,2.4868,2.547,6200.0],["1984-05-10",2.547,2.567,2.4467,2.4668,14400.0],["1984-05-11",2.4668,2.4668,2.3264,2.4066,78600.0],["1984-05-14",2.4066,2.4066,2.3464,2.3865,20200.0],["1984-05-15",2.3865,2.4267,2.3665,2.4066,12200.0],["1984-05-16",2.4066,2.4066,2.3665,2.3665,7600.0],["1984-05-17",2.3665,2.3865,2.2863,2.3264,7400.0],["1984-05-18",2.3264,2.3264,2.2863,2.2863,8600.0],["1984-05-21",2.2863,2.2863,2.186,2.2261,16600.0],["1984-05-22",2.2261,2.2462,2.2061,2.2061,33200.0],["1984-05-23",2.2061,2.2061,2.186,2.2061,35000.0],["1984-05-24",2.2061,2.2462,2.186,2.2061,71200.0],["1984-05-25",2.2261,2.2662,2.2261,2.2662,21400.0],["1984-05-29",2.2662,2.2662,2.2261,2.2462,8000.0],["1984-05-30",2.2462,2.2662,2.2061,2.2261,8200.0],["1984-05-31",2.2261,2.2462,2.2261,2.2261,3800.0],["1984-06-01",2.2261,2.2462,2.2061,2.2462,194000.0],["1984-06-04",2.2462,2.3264,2.186,2.3264,21800.0],["1984-06-05",2.3264,2.3264,2.2662,2.2662,6200.0],["1984-06-06",2.2462,2.2462,2.186,2.186,38800.0],["1984-06-07",2.186,2.2462,2.1659,2.2462,18000.0],["1984-06-08",2.2462,2.3063,2.2462,2.2462,25800.0],["1984-06-11",2.2662,2.2662,2.2662,2.2662,600.0],["1984-06-12",2.2462,2.2462,2.2261,2.2261,4200.0],["1984-06-13",2.2261,2.2261,2.1659,2.1659,24000.0],["1984-06-14",2.2261,2.2261,2.2261,2.2261,6200.0],["1984-06-15",2.2061,2.2061,2.1258,2.2061,20800.0],["1984-06-18",2.2061,2.2061,2.1659,2.2061,7400.0],["1984-06-19",2.2061,2.2061,2.1659,2.1659,4600.0],["1984-06-20",2.1659,2.1659,2.0857,2.0857,11000.0],["1984-06-21",2.0857,2.1258,2.0055,2.0657,28200.0],["1984-06-22",2.0657,2.1058,2.0657,2.0657,15200.0],["1984-06-25",2.0657,2.1058,2.0657,2.0657,4600.0],["1984-06-26",2.0857,2.1258,2.0857,2.0857,6800.0],["1984-06-27",2.0857,2.1459,2.0857,2.1459,20800.0],["1984-06-28",2.1459,2.2462,2.1459,2.2061,19800.0],["1984-06-29",2.2061,2.2462,2.2061,2.2061,6600.0],["1984-07-02",2.2061,2.2061,2.1659,2.2061,5200.0],["1984-07-03",2.186,2.186,2.1659,2.1659,4000.0],["1984-07-05",2.1659,2.2061,2.1659,2.1659,8400.0],["1984-07-06",2.1659,2.1659,2.1058,2.1058,35600.0],["1984-07-09",2.1459,2.2061,2.1459,2.1459,2800.0],["1984-07-10",2.1459,2.1659,2.1258,2.1258,3400.0],["1984-07-11",2.1258,2.1659,2.1258,2.1459,16800.0],["1984-07-12",2.1659,2.2261,2.1659,2.2061,9400.0],["1984-07-13",2.2061,2.2061,2.1659,2.1659,89200.0],["1984-07-16",2.1659,2.2061,2.1459,2.1459,3600.0],["1984-07-17",2.1459,2.1659,2.1258,2.1258,22400.0],["1984-07-18",2.1258,2.1659,2.1258,2.1258,23400.0],["1984-07-19",2.1258,2.1659,2.1058,2.1258,61400.0],["1984-07-20",2.1258,2.1258,2.0857,2.0857,25000.0],["1984-07-23",2.0857,2.1258,2.0857,2.1258,1800.0],["1984-07-24",2.0857,2.0857,2.0256,2.0657,10000.0],["1984-07-25",2.0657,2.0657,2.0456,2.0456,13000.0],["1984-07-26",2.0857,2.1058,2.0857,2.0857,6000.0],["1984-07-27",2.0857,2.1058,2.0256,2.0456,11400.0],["1984-07-30",2.0456,2.0657,2.0456,2.0456,5000.0],["1984-07-31",2.0657,2.0857,2.0657,2.0857,12000.0],["1984-08-01",2.0857,2.0857,2.0456,2.0657,8800.0],["1984-08-02",2.0657,2.0857,2.0256,2.0256,13400.0],["1984-08-03",2.0256,2.0857,1.9654,1.9654,74800.0],["1984-08-06",2.0055,2.2261,2.0055,2.2061,93400.0],["1984-08-07",2.186,2.186,2.1258,2.1459,19600.0],["1984-08-08",2.1459,2.1459,2.0055,2.0055,30600.0],["1984-08-09",2.0055,2.0055,1.8451,1.8651,82400.0],["1984-08-10",1.9052,2.0055,1.9052,2.0055,130400.0],["1984-08-13",2.0055,2.1258,1.9854,2.0657,47000.0],["1984-08-14",2.0657,2.0657,2.0256,2.0256,21600.0],["1984-08-15",2.0256,2.0657,2.0055,2.0657,36000.0],["1984-08-16",2.0657,2.0857,2.0256,2.0857,10800.0],["1984-08-17",2.0857,2.0857,2.0256,2.0657,14800.0],["1984-08-20",2.0657,2.0657,2.0456,2.0456,14200.0],["1984-08-21",2.0456,2.0857,2.0456,2.0857,36400.0],["1984-08-22",2.0857,2.1659,2.0857,2.1459,55400.0],["1984-08-23",2.1459,2.2061,2.1459,2.186,30600.0],["1984-08-24",2.186,2.2261,2.186,2.2061,10200.0],["1984-08-27",2.2061,2.2261,2.186,2.186,15000.0],["1984-08-28",2.186,2.2462,2.186,2.2462,26800.0],["1984-08-29",2.2462,2.2863,2.2061,2.2061,81200.0],["1984-08-30",2.2061,2.2662,2.2061,2.2462,9800.0],["1984-08-31",2.2462,2.2662,2.1659,2.186,45000.0],["1984-09-04",2.186,2.2061,2.1659,2.1659,6400.0],["1984-09-05",2.186,2.2261,2.186,2.186,16800.0],["1984-09-06",2.186,2.2261,2.186,2.2261,4600.0],["1984-09-07",2.2261,2.2462,2.186,2.2061,18600.0],["1984-09-10",2.2061,2.2261,2.186,2.2261,14600.0],["1984-09-11",2.2261,2.2261,2.186,2.2061,23000.0],["1984-09-12",2.2061,2.2061,2.1659,2.186,8200.0],["1984-09-13",2.186,2.2261,2.186,2.2061,19200.0],["1984-09-14",2.2061,2.3665,2.2061,2.3665,83000.0],["1984-09-17",2.3665,2.4467,2.3264,2.3464,61000.0],["1984-09-18",2.3464,2.4066,2.3464,2.3665,51000.0],["1984-09-19",2.3665,2.3865,2.3665,2.3665,10600.0],["1984-09-20",2.3665,2.4066,2.3665,2.3865,12200.0],["1984-09-21",2.3865,2.4267,2.3665,2.4066,47000.0],["1984-09-24",2.4066,2.4066,2.3865,2.3865,5600.0],["1984-09-25",2.3865,2.4066,2.186,2.2061,76600.0],["1984-09-26",2.1659,2.1659,2.0055,2.0456,116800.0],["1984-09-27",2.0657,2.1459,2.0657,2.1058,102400.0],["1984-09-28",2.1058,2.1258,2.0857,2.0857,55800.0],["1984-10-01",2.0857,2.1258,2.0857,2.0857,6400.0],["1984-10-02",2.0857,2.1659,2.0857,2.1659,22000.0],["1984-10-03",2.1659,2.186,2.1459,2.1459,6000.0],["1984-10-04",2.1459,2.1659,2.1258,2.1459,11400.0],["1984-10-05",2.1659,2.186,2.1659,2.186,2800.0],["1984-10-08",2.186,2.2261,2.186,2.2061,14600.0],["1984-10-09",2.2061,2.2061,2.1659,2.1659,5400.0],["1984-10-10",2.1659,2.1659,2.1459,2.1459,17200.0],["1984-10-11",2.1459,2.1659,2.0857,2.1058,89800.0],["1984-10-12",2.1058,2.1258,2.1058,2.1058,5600.0],["1984-10-15",2.1058,2.1459,2.1058,2.1058,17600.0],["1984-10-16",2.1058,2.1459,2.1058,2.1459,23000.0],["1984-10-17",2.1258,2.1258,2.1058,2.1058,7400.0],["1984-10-18",2.1058,2.1258,2.1058,2.1058,13800.0],["1984-10-19",2.1058,2.1459,2.0857,2.0857,65200.0],["1984-10-22",2.0857,2.1258,2.0857,2.1058,66200.0],["1984-10-23",2.1258,2.186,2.1258,2.186,50400.0],["1984-10-24",2.2061,2.2261,2.2061,2.2061,21200.0],["1984-10-25",2.2061,2.2261,2.186,2.2061,90800.0],["1984-10-26",2.1659,2.1659,2.1659,2.1659,14600.0],["1984-10-29",2.1659,2.186,2.1258,2.1659,21200.0],["1984-10-30",2.1659,2.2261,2.1659,2.2261,38600.0],["1984-10-31",2.2261,2.2261,2.186,2.186,800.0],["1984-11-01",2.1659,2.1659,2.1258,2.1258,6600.0],["1984-11-02",2.1258,2.2061,2.1258,2.2061,37200.0],["1984-11-05",2.2061,2.2061,2.1659,2.1659,2000.0],["1984-11-06",2.1659,2.186,2.1258,2.1258,10600.0],["1984-11-07",2.1258,2.1659,2.1258,2.1659,7200.0],["1984-11-08",2.1659,2.1659,2.0857,2.1058,27000.0],["1984-11-09",2.1058,2.1258,2.0857,2.1258,72800.0],["1984-11-12",2.0857,2.0857,2.0857,2.0857,10800.0],["1984-11-13",2.0857,2.1659,2.0857,2.1459,10000.0],["1984-11-14",2.1258,2.1258,2.0857,2.1058,36400.0],["1984-11-15",2.1058,2.1058,2.0657,2.0857,2800.0],["1984-11-16",2.0456,2.0456,1.9854,1.9854,198800.0],["1984-11-19",1.9854,2.0055,1.9052,1.9854,118000.0],["1984-11-20",1.9654,1.9654,1.9253,1.9253,29200.0],["1984-11-21",1.9253,1.9453,1.9253,1.9253,26800.0],["1984-11-23",1.9253,1.9654,1.9253,1.9453,13600.0],["1984-11-26",1.9453,2.0456,1.9453,2.0456,79000.0],["1984-11-27",2.0657,2.1258,2.0657,2.0857,15000.0],["1984-11-28",2.0857,2.1058,2.0657,2.0857,5200.0],["1984-11-29",2.0857,2.1058,2.0657,2.0657,10800.0],["1984-11-30",2.0657,2.0857,2.0055,2.0055,16800.0],["1984-12-03",2.0055,2.0055,1.9654,1.9654,7200.0],["1984-12-04",1.9654,1.9854,1.9453,1.9654,7800.0],["1984-12-05",1.9453,1.9453,1.9253,1.9453,62800.0],["1984-12-06",1.9453,1.9453,1.8852,1.9453,49600.0],["1984-12-07",1.9253,1.9253,1.9253,1.9253,4200.0],["1984-12-10",1.9253,1.9453,1.9052,1.9052,9000.0],["1984-12-11",1.9253,1.9854,1.9253,1.9253,24000.0],["1984-12-12",1.9253,1.9654,1.9253,1.9453,14600.0],["1984-12-13",1.9453,1.9654,1.9253,1.9654,8400.0],["1984-12-14",1.9654,1.9854,1.9253,1.9854,23000.0],["1984-12-17",1.9854,1.9854,1.9453,1.9854,33200.0],["1984-12-18",1.9854,2.0055,1.9253,1.9654,103200.0],["1984-12-19",1.9453,1.9453,1.8852,1.8852,19000.0],["1984-12-20",1.8852,1.9052,1.8852,1.9052,75800.0],["1984-12-21",1.9052,1.9052,1.805,1.8451,45600.0],["1984-12-24",1.8451,1.8651,1.8451,1.8451,12400.0],["1984-12-26",1.8451,1.8651,1.8451,1.8451,10400.0],["1984-12-27",1.8451,1.8451,1.805,1.805,24400.0],["1984-12-28",1.8049,1.825,1.7247,1.7648,31400.0],["1984-12-31",1.7648,1.7648,1.6846,1.7448,33800.0],["1985-01-02",1.7448,1.805,1.7247,1.7849,116400.0],["1985-01-03",1.7849,1.805,1.7849,1.805,29200.0],["1985-01-04",1.805,1.825,1.7648,1.805,50400.0],["1985-01-07",1.825,1.8852,1.825,1.8852,9200.0],["1985-01-08",1.8852,1.9253,1.8651,1.9253,17600.0],["1985-01-09",1.9253,1.9854,1.9253,1.9453,15000.0],["1985-01-10",1.9453,2.0857,1.9253,2.0857,22800.0],["1985-01-11",2.0857,2.0857,2.0055,2.0055,17400.0],["1985-01-14",2.0055,2.0456,1.9854,2.0456,30000.0],["1985-01-15",2.0456,2.0657,2.0055,2.0055,6000.0],["1985-01-16",2.0055,2.0456,2.0055,2.0055,9000.0],["1985-01-17",2.0055,2.0456,1.9453,2.0456,35800.0],["1985-01-18",2.0456,2.0857,2.0456,2.0456,24600.0],["1985-01-21",2.0456,2.0857,2.0456,2.0857,18200.0],["1985-01-22",2.0857,2.1258,2.0657,2.0657,134400.0],["1985-01-23",2.0657,2.0657,2.0657,2.0657,4600.0],["1985-01-24",2.0657,2.0657,2.0055,2.0055,29600.0],["1985-01-25",2.0055,2.0456,1.9453,1.9854,40800.0],["1985-01-28",1.9854,2.0657,1.9854,2.0657,34200.0],["1985-01-29",2.0657,2.0857,2.0456,2.0857,22400.0],["1985-01-30",2.0857,2.1459,2.0857,2.1459,102600.0],["1985-01-31",2.1459,2.1459,2.1058,2.1258,11200.0],["1985-02-01",2.0657,2.0657,2.0256,2.0657,105800.0],["1985-02-04",2.0657,2.0657,2.0456,2.0657,30200.0],["1985-02-05",2.0657,2.0657,1.9253,1.9453,114400.0],["1985-02-06",1.9854,2.0456,1.9854,2.0055,90600.0],["1985-02-07",2.0055,2.1258,1.9854,2.1258,50000.0],["1985-02-08",2.1258,2.3264,2.1258,2.2462,145400.0],["1985-02-11",2.2462,2.2462,2.1659,2.186,81400.0],["1985-02-12",2.186,2.2061,2.1459,2.1659,14800.0],["1985-02-13",2.1659,2.2061,2.1058,2.1058,23000.0],["1985-02-14",2.1058,2.186,2.0857,2.1258,23600.0],["1985-02-15",2.1258,2.186,2.1058,2.1058,11400.0],["1985-02-19",2.1058,2.1659,2.0657,2.1258,16800.0],["1985-02-20",2.1258,2.1659,2.1258,2.1258,49800.0],["1985-02-21",2.1258,2.1659,2.1058,2.1058,8000.0],["1985-02-22",2.1058,2.1258,2.0657,2.0657,6400.0],["1985-02-25",2.0657,2.0857,2.0657,2.0657,35400.0],["1985-02-26",2.0657,2.0857,2.0657,2.0657,9800.0],["1985-02-27",2.0657,2.0857,2.0256,2.0857,12800.0],["1985-02-28",2.0857,2.0857,2.0456,2.0456,10200.0],["1985-03-01",2.0657,2.1058,2.0657,2.0657,19400.0],["1985-03-04",2.0657,2.1058,2.0456,2.0456,5800.0],["1985-03-05",2.0456,2.0657,2.0256,2.0256,5000.0],["1985-03-06",2.0256,2.0256,2.0256,2.0256,5200.0],["1985-03-07",2.0256,2.0657,2.0055,2.0456,10000.0],["1985-03-08",2.0456,2.0456,2.0055,2.0256,7600.0],["1985-03-11",2.0256,2.0657,2.0256,2.0256,22400.0],["1985-03-12",2.0256,2.0256,2.0256,2.0256,2400.0],["1985-03-13",2.0256,2.0657,2.0256,2.0657,4800.0],["1985-03-14",2.0657,2.0657,2.0456,2.0456,18600.0],["1985-03-15",2.0456,2.0657,2.0256,2.0256,2200.0],["1985-03-18",2.0256,2.0456,2.0256,2.0256,7000.0],["1985-03-19",2.0256,2.0456,2.0256,2.0456,7000.0],["1985-03-20",2.0456,2.0657,2.0256,2.0256,12600.0],["1985-03-21",2.0456,2.0857,2.0456,2.0857,11800.0],["1985-03-22",2.0857,2.0857,2.0456,2.0456,6400.0],["1985-03-25",2.0456,2.0456,2.0256,2.0256,17800.0],["1985-03-26",2.0256,2.0256,2.0256,2.0256,12800.0],["1985-03-27",2.0055,2.0055,1.9854,1.9854,8000.0],["1985-03-28",1.9854,1.9854,1.9453,1.9654,11200.0],["1985-03-29",1.9654,1.9654,1.9654,1.9654,14200.0],["1985-04-01",1.9654,1.9654,1.9253,1.9654,43600.0],["1985-04-02",1.9654,1.9654,1.9453,1.9654,1800.0],["1985-04-03",1.9654,2.0055,1.9654,1.9654,27200.0],["1985-04-04",1.9654,1.9854,1.9654,1.9654,6400.0],["1985-04-08",1.9253,1.9253,1.9253,1.9253,23200.0],["1985-04-09",1.9253,1.9253,1.9253,1.9253,15200.0],["1985-04-10",1.9253,1.9654,1.9253,1.9453,3400.0],["1985-04-11",1.9453,1.9453,1.9253,1.9253,52600.0],["1985-04-12",1.9253,1.9253,1.9052,1.9052,6800.0],["1985-04-15",1.8852,1.8852,1.8651,1.8852,5600.0],["1985-04-16",1.8852,1.8852,1.825,1.825,84600.0],["1985-04-17",1.825,1.8451,1.7849,1.7849,56600.0],["1985-04-18",1.7849,1.8049,1.7648,1.7648,39600.0],["1985-04-19",1.7849,1.8451,1.7849,1.825,15400.0],["1985-04-22",1.825,1.8451,1.825,1.825,11400.0],["1985-04-23",1.825,1.825,1.825,1.825,4000.0],["1985-04-24",1.8451,1.8852,1.8451,1.8852,12600.0],["1985-04-25",1.8852,1.8852,1.8852,1.8852,6400.0],["1985-04-26",1.8852,1.9052,1.8852,1.8852,5600.0],["1985-04-29",1.8852,1.9052,1.8852,1.8852,8600.0],["1985-04-30",1.8852,1.9052,1.8852,1.8852,1800.0],["1985-05-01",1.8852,1.8852,1.8852,1.8852,7600.0],["1985-05-02",1.8852,1.9052,1.8852,1.8852,2200.0],["1985-05-03",1.8852,1.8852,1.8852,1.8852,2200.0],["1985-05-06",1.9052,1.9052,1.9052,1.9052,4600.0],["1985-05-07",1.9052,1.9253,1.9052,1.9052,10000.0],["1985-05-08",1.9052,1.9453,1.9052,1.9253,47800.0],["1985-05-09",1.9253,1.9253,1.9052,1.9052,2800.0],["1985-05-10",1.9052,1.9253,1.9052,1.9253,32000.0],["1985-05-13",1.9253,1.9253,1.8852,1.8852,6800.0],["1985-05-14",1.8852,1.8852,1.8451,1.8852,15400.0],["1985-05-15",1.8852,1.9253,1.8852,1.9052,24200.0],["1985-05-16",1.9253,2.0055,1.9253,2.0055,20200.0],["1985-05-17",2.0055,2.0456,2.0055,2.0055,36800.0],["1985-05-20",2.0256,2.0857,2.0256,2.0857,161800.0],["1985-05-21",2.1058,2.1258,2.1058,2.1058,22400.0],["1985-05-22",2.1258,2.1258,2.1258,2.1258,7400.0],["1985-05-23",2.1058,2.1058,2.0456,2.0857,27600.0],["1985-05-24",2.0456,2.0456,1.9854,2.0055,7400.0],["1985-05-28",2.0055,2.0456,1.9854,2.0055,6600.0],["1985-05-29",2.0055,2.0055,1.9854,1.9854,5000.0],["1985-05-30",1.9854,2.0456,1.9854,2.0055,10600.0],["1985-05-31",2.0055,2.1258,2.0055,2.0857,228800.0],["1985-06-03",2.0857,2.1459,2.0857,2.1459,14200.0],["1985-06-04",2.1459,2.2863,2.1058,2.2462,69200.0],["1985-06-05",2.2462,2.2462,2.2261,2.2462,7400.0],["1985-06-06",2.2462,2.2662,2.2462,2.2462,5000.0],["1985-06-07",2.2462,2.2462,2.2462,2.2462,8800.0],["1985-06-10",2.2462,2.2462,2.2061,2.2061,46800.0],["1985-06-11",2.2061,2.2061,2.186,2.2061,2800.0],["1985-06-12",2.2061,2.2261,2.2061,2.2061,5000.0],["1985-06-13",2.2061,2.2261,2.186,2.2061,36400.0],["1985-06-14",2.2061,2.2061,2.2061,2.2061,12200.0],["1985-06-17",2.2061,2.2061,2.186,2.186,18600.0],["1985-06-18",2.186,2.2061,2.186,2.2061,3000.0],["1985-06-19",2.2061,2.2061,2.2061,2.2061,1600.0],["1985-06-20",2.2061,2.2261,2.2061,2.2061,4000.0],["1985-06-21",2.2261,2.2462,2.2261,2.2462,7200.0],["1985-06-24",2.2061,2.2061,2.2061,2.2061,3800.0],["1985-06-25",2.2061,2.2061,2.2061,2.2061,2600.0],["1985-06-26",2.2061,2.2462,2.2061,2.2462,27400.0],["1985-06-27",2.2462,2.2462,2.2061,2.2061,22600.0],["1985-06-28",2.2061,2.2061,2.2061,2.2061,7800.0],["1985-07-01",2.2061,2.2462,2.2061,2.2462,5000.0],["1985-07-02",2.2462,2.2662,2.2462,2.2462,11800.0],["1985-07-03",2.2462,2.2662,2.2462,2.2462,17800.0],["1985-07-05",2.2462,2.3063,2.2462,2.3063,6200.0],["1985-07-08",2.2662,2.2662,2.2061,2.2061,4200.0],["1985-07-09",2.2061,2.2462,2.2061,2.2061,12400.0],["1985-07-10",2.2261,2.2462,2.2261,2.2261,2800.0],["1985-07-11",2.2261,2.2462,2.2261,2.2462,29600.0],["1985-07-12",2.2462,2.2462,2.2462,2.2462,2200.0],["1985-07-15",2.2061,2.2061,2.186,2.186,45200.0],["1985-07-16",2.186,2.2261,2.1459,2.2061,17200.0],["1985-07-17",2.2061,2.2061,2.1659,2.1659,12000.0],["1985-07-18",2.1659,2.2061,2.1659,2.1659,10600.0],["1985-07-19",2.186,2.2462,2.186,2.2462,15600.0],["1985-07-22",2.2061,2.2061,2.1659,2.1659,5600.0],["1985-07-23",2.1659,2.1659,2.1258,2.1258,24800.0],["1985-07-24",2.1058,2.1058,2.0657,2.0657,12600.0],["1985-07-25",2.0657,2.0657,2.0055,2.0055,13800.0],["1985-07-26",2.0055,2.0456,2.0055,2.0456,4400.0],["1985-07-29",2.0256,2.0256,2.0055,2.0055,9000.0],["1985-07-30",2.0055,2.0256,2.0055,2.0256,3400.0],["1985-07-31",2.0256,2.0657,2.0256,2.0657,7200.0],["1985-08-01",2.0456,2.0456,2.0456,2.0456,6600.0],["1985-08-02",2.0456,2.0456,2.0256,2.0456,6800.0],["1985-08-05",2.0456,2.0456,2.0256,2.0256,2000.0],["1985-08-06",2.0256,2.0456,2.0055,2.0256,11000.0],["1985-08-07",2.0256,2.0256,2.0055,2.0256,6800.0],["1985-08-08",2.0256,2.0256,1.9253,1.9253,18000.0],["1985-08-09",1.9253,1.9654,1.8651,1.9654,51600.0],["1985-08-12",1.9654,1.9654,1.9453,1.9453,5400.0],["1985-08-13",1.9453,1.9654,1.9253,1.9453,4800.0],["1985-08-14",1.9453,1.9654,1.9453,1.9453,1600.0],["1985-08-15",1.9453,2.2061,1.9453,2.186,179200.0],["1985-08-16",2.186,2.2261,2.1659,2.1659,10800.0],["1985-08-19",2.2061,2.3063,2.2061,2.3063,51600.0],["1985-08-20",2.3063,2.3063,2.2462,2.2462,26000.0],["1985-08-21",2.2462,2.2462,2.2061,2.2061,10000.0],["1985-08-22",2.2061,2.2061,2.2061,2.2061,1400.0],["1985-08-23",2.2061,2.2061,2.2061,2.2061,25600.0],["1985-08-26",2.2061,2.2061,2.2061,2.2061,200.0],["1985-08-27",2.2061,2.2261,2.186,2.186,5800.0],["1985-08-28",2.186,2.186,2.186,2.186,800.0],["1985-08-29",2.186,2.186,2.186,2.186,2400.0],["1985-08-30",2.186,2.186,2.1659,2.1659,2800.0],["1985-09-03",2.1659,2.1659,2.1659,2.1659,5600.0],["1985-09-04",2.1659,2.186,2.1659,2.1659,6600.0],["1985-09-05",2.1659,2.186,2.1659,2.186,6600.0],["1985-09-06",2.186,2.2261,2.1659,2.2261,50800.0],["1985-09-09",2.2261,2.2462,2.1659,2.186,41800.0],["1985-09-10",2.1459,2.1459,2.0857,2.0857,9000.0],["1985-09-11",2.0657,2.0657,2.0055,2.0055,7000.0],["1985-09-12",2.0055,2.0055,1.9654,1.9654,9600.0],["1985-09-13",1.9253,1.9253,1.9253,1.9253,6800.0],["1985-09-16",1.8852,1.8852,1.8651,1.8651,8800.0],["1985-09-17",1.8651,1.8852,1.825,1.8852,67200.0],["1985-09-18",1.8852,1.8852,1.8451,1.8651,97200.0],["1985-09-19",1.8651,1.8852,1.8651,1.8651,120800.0],["1985-09-20",1.8651,1.8852,1.8451,1.8852,5200.0],["1985-09-23",1.8852,1.9253,1.8852,1.9253,19400.0],["1985-09-24",1.9253,1.9253,1.8852,1.8852,31800.0],["1985-09-25",1.9253,1.9854,1.9253,1.9854,16600.0],["1985-09-26",1.9854,1.9854,1.9453,1.9654,11200.0],["1985-09-30",1.9654,1.9654,1.9453,1.9654,6600.0],["1985-10-01",1.9654,2.0055,1.9453,2.0055,61400.0],["1985-10-02",2.0055,2.0055,1.9854,1.9854,8000.0],["1985-10-03",1.9854,2.0055,1.9654,1.9654,9400.0],["1985-10-04",1.9654,2.0456,1.9253,2.0456,15000.0],["1985-10-07",2.0055,2.0055,1.9654,1.9654,4000.0],["1985-10-08",1.9453,1.9453,1.9453,1.9453,1000.0],["1985-10-09",1.9654,2.0055,1.9654,2.0055,7000.0],["1985-10-10",2.0055,2.0256,1.9854,2.0055,12200.0],["1985-10-11",1.9854,1.9854,1.9854,1.9854,1600.0],["1985-10-14",2.0055,2.0055,2.0055,2.0055,30000.0],["1985-10-15",2.0055,2.0055,1.9654,1.9654,11600.0],["1985-10-16",1.9654,2.0055,1.9654,2.0055,8200.0],["1985-10-17",2.0055,2.0055,2.0055,2.0055,14000.0],["1985-10-18",2.0055,2.0055,2.0055,2.0055,6600.0],["1985-10-21",2.0055,2.0055,2.0055,2.0055,4600.0],["1985-10-22",1.9654,1.9654,1.9654,1.9654,600.0],["1985-10-23",1.9453,1.9453,1.9453,1.9453,5400.0],["1985-10-24",1.9453,2.0055,1.9453,1.9453,31000.0],["1985-10-25",1.9453,1.9654,1.9253,1.9654,6600.0],["1985-10-28",1.9654,2.0055,1.9654,1.9654,4800.0],["1985-10-29",1.9654,2.0055,1.9654,1.9654,8000.0],["1985-10-30",1.9654,2.0055,1.9654,2.0055,2200.0],["1985-10-31",2.0657,2.2662,2.0657,2.2261,163600.0],["1985-11-01",2.2261,2.2662,2.2061,2.2261,7200.0],["1985-11-04",2.2261,2.2261,2.186,2.186,63800.0],["1985-11-05",2.186,2.2261,2.186,2.186,10000.0],["1985-11-06",2.186,2.2261,2.1659,2.2261,12000.0],["1985-11-07",2.2261,2.3063,2.2261,2.2863,26600.0],["1985-11-08",2.2863,2.3264,2.2462,2.3264,78200.0],["1985-11-11",2.3264,2.3665,2.2863,2.3264,137600.0],["1985-11-12",2.3264,2.3865,2.2863,2.3264,47800.0],["1985-11-13",2.3264,2.3865,2.3063,2.3464,13200.0],["1985-11-14",2.3665,2.4668,2.3665,2.4668,61600.0],["1985-11-15",2.4467,2.4467,2.3464,2.4467,116200.0],["1985-11-18",2.4467,2.4868,2.4267,2.4267,12000.0],["1985-11-19",2.4267,2.4668,2.3665,2.4066,65600.0],["1985-11-20",2.3665,2.3665,2.2863,2.3063,9400.0],["1985-11-21",2.3063,2.3063,2.2662,2.2863,18400.0],["1985-11-22",2.2863,2.3264,2.2462,2.3264,29000.0],["1985-11-25",2.3264,2.3264,2.2863,2.2863,10600.0],["1985-11-26",2.2863,2.3264,2.2662,2.3063,5600.0],["1985-11-27",2.3063,2.3665,2.2863,2.3665,155600.0],["1985-11-29",2.3665,2.4066,2.3264,2.3264,10800.0],["1985-12-02",2.3264,2.3264,2.2662,2.2662,14200.0],["1985-12-03",2.2863,2.3865,2.2863,2.3865,28800.0],["1985-12-04",2.3865,2.4267,2.3264,2.4267,9200.0],["1985-12-05",2.4267,2.4467,2.3865,2.3865,31800.0],["1985-12-06",2.3865,2.4066,2.3865,2.4066,19800.0],["1985-12-09",2.4066,2.4066,2.3264,2.3464,14400.0],["1985-12-10",2.3063,2.3063,2.2061,2.2061,29000.0],["1985-12-11",2.186,2.186,2.1459,2.1659,59000.0],["1985-12-12",2.1659,2.1659,2.1258,2.1258,18000.0],["1985-12-13",2.1258,2.1659,2.1258,2.1659,27800.0],["1985-12-16",2.1659,2.2662,2.1459,2.2662,40400.0],["1985-12-17",2.2662,2.3063,2.2462,2.3063,62400.0],["1985-12-18",2.3063,2.3264,2.2462,2.2863,15000.0],["1985-12-19",2.2863,2.3464,2.2863,2.3264,17000.0],["1985-12-20",2.3264,2.3464,2.3063,2.3464,45400.0],["1985-12-23",2.3464,2.3665,2.3063,2.3464,19800.0],["1985-12-24",2.3464,2.3464,2.2863,2.2863,21400.0],["1985-12-26",2.2863,2.3264,2.2662,2.2863,8600.0],["1985-12-27",2.2863,2.3464,2.2863,2.3464,11400.0],["1985-12-30",2.3464,2.4668,2.3063,2.4467,35000.0],["1985-12-31",2.4467,2.5269,2.4066,2.5269,46400.0],["1986-01-02",2.5269,2.547,2.5069,2.547,23200.0],["1986-01-03",2.547,2.6072,2.5269,2.5269,41600.0],["1986-01-06",2.5269,2.5871,2.5069,2.547,16000.0],["1986-01-07",2.547,2.567,2.5269,2.567,34600.0],["1986-01-08",2.567,2.567,2.5269,2.5269,31200.0],["1986-01-09",2.4868,2.4868,2.4467,2.4868,29200.0],["1986-01-10",2.4868,2.5269,2.4267,2.4267,14200.0],["1986-01-13",2.4267,2.4467,2.4066,2.4467,6000.0],["1986-01-14",2.4668,2.4868,2.4668,2.4868,9000.0],["1986-01-15",2.4868,2.4868,2.4467,2.4868,17600.0],["1986-01-16",2.4868,2.5069,2.4467,2.4868,38800.0],["1986-01-17",2.4868,2.4868,2.4467,2.4868,22600.0],["1986-01-20",2.4868,2.4868,2.4467,2.4668,25800.0],["1986-01-21",2.4467,2.4467,2.4267,2.4267,13600.0],["1986-01-22",2.4267,2.4668,2.4267,2.4467,8000.0],["1986-01-23",2.4467,2.4868,2.4467,2.4868,25000.0],["1986-01-24",2.4868,2.4868,2.4267,2.4467,6800.0],["1986-01-27",2.4467,2.567,2.4467,2.547,66600.0],["1986-01-28",2.547,2.547,2.5269,2.5269,20200.0],["1986-01-29",2.5269,2.547,2.4868,2.4868,32400.0],["1986-01-30",2.4868,2.5269,2.4868,2.5269,16800.0],["1986-01-31",2.5269,2.547,2.5069,2.547,34800.0],["1986-02-03",2.547,2.547,2.5069,2.5269,24200.0],["1986-02-04",2.5269,2.567,2.5269,2.567,66200.0],["1986-02-05",2.567,2.567,2.5269,2.567,40200.0],["1986-02-06",2.567,2.5871,2.5269,2.5871,167200.0],["1986-02-07",2.5871,2.5871,2.567,2.5871,38200.0],["1986-02-10",2.567,2.567,2.5269,2.567,22600.0],["1986-02-11",2.567,2.6072,2.547,2.6072,41000.0],["1986-02-12",2.6072,2.7074,2.567,2.6874,89400.0],["1986-02-13",2.6874,2.7876,2.6673,2.7876,70800.0],["1986-02-14",2.7876,2.8077,2.6874,2.7275,47800.0],["1986-02-18",2.7275,2.7275,2.6673,2.7275,31600.0],["1986-02-19",2.7275,2.7475,2.6874,2.7074,20000.0],["1986-02-20",2.7074,2.7074,2.6673,2.6874,11600.0],["1986-02-21",2.6874,2.7275,2.6272,2.6473,33400.0],["1986-02-24",2.6272,2.6272,2.547,2.547,78000.0],["1986-02-25",2.547,2.6272,2.547,2.6272,40600.0],["1986-02-26",2.6272,2.6673,2.6072,2.6473,21400.0],["1986-02-27",2.6473,2.6473,2.6072,2.6473,23800.0],["1986-02-28",2.6473,2.6473,2.5871,2.6072,26200.0],["1986-03-03",2.5871,2.5871,2.5269,2.5269,17400.0],["1986-03-04",2.5269,2.547,2.5269,2.5269,13800.0],["1986-03-05",2.5269,2.5269,2.4267,2.4267,30600.0],["1986-03-06",2.4267,2.4267,2.3865,2.4066,35800.0],["1986-03-07",2.4267,2.547,2.4267,2.4668,20400.0],["1986-03-10",2.4668,2.4868,2.3665,2.3665,67000.0],["1986-03-11",2.3665,2.4868,2.3665,2.4868,41200.0],["1986-03-12",2.4868,2.6272,2.4868,2.567,96600.0],["1986-03-13",2.567,2.6473,2.567,2.6473,19400.0],["1986-03-14",2.6473,2.7275,2.6072,2.7074,66000.0],["1986-03-17",2.7074,2.7275,2.6874,2.7074,46800.0],["1986-03-18",2.7074,2.7074,2.6673,2.6874,26400.0],["1986-03-19",2.7275,3.0083,2.7275,2.8879,278600.0],["1986-03-20",2.8879,2.8879,2.8278,2.8879,88800.0],["1986-03-21",2.8879,2.8879,2.8278,2.8879,51000.0],["1986-03-24",2.8879,2.8879,2.8478,2.8478,33400.0],["1986-03-25",2.8478,2.8679,2.8478,2.8478,29400.0],["1986-03-26",2.8478,2.8879,2.8278,2.8879,38400.0],["1986-03-27",2.8478,2.8478,2.8077,2.8278,33000.0],["1986-03-31",2.8278,2.8679,2.8077,2.8478,70800.0],["1986-04-01",2.8478,2.8679,2.8278,2.8278,13200.0],["1986-04-02",2.7876,2.7876,2.6673,2.6874,54800.0],["1986-04-03",2.6874,2.7074,2.6473,2.6473,14800.0],["1986-04-04",2.6473,2.7074,2.6072,2.6272,28600.0],["1986-04-07",2.6272,2.6272,2.567,2.6272,11200.0],["1986-04-08",2.6272,2.6874,2.6272,2.6473,52000.0],["1986-04-09",2.6473,2.6874,2.6272,2.6473,17000.0],["1986-04-10",2.6473,2.6673,2.6072,2.6673,12400.0],["1986-04-11",2.6874,2.7475,2.6874,2.7275,46600.0],["1986-04-14",2.7275,2.7275,2.6473,2.6874,19000.0],["1986-04-15",2.6874,2.7074,2.6473,2.6874,35200.0],["1986-04-16",2.6874,2.7074,2.6473,2.6473,28400.0],["1986-04-17",2.6473,2.6874,2.6072,2.6072,10200.0],["1986-04-18",2.6072,2.7074,2.6072,2.6874,31000.0],["1986-04-21",2.6874,2.7275,2.6874,2.7275,22200.0],["1986-04-22",2.7275,2.7275,2.6673,2.6874,17800.0],["1986-04-23",2.6874,2.7074,2.6072,2.6272,25800.0],["1986-04-24",2.6673,2.7475,2.6673,2.7275,25600.0],["1986-04-25",2.7275,2.8478,2.7074,2.8478,68800.0],["1986-04-28",2.8478,2.8879,2.8478,2.8879,56400.0],["1986-04-29",2.8879,2.8879,2.8077,2.8077,29400.0],["1986-04-30",2.8077,2.8077,2.7275,2.7275,18000.0],["1986-05-01",2.7275,2.7676,2.6072,2.6072,19200.0],["1986-05-02",2.6072,2.6072,2.567,2.567,13800.0],["1986-05-05",2.567,2.567,2.547,2.567,20800.0],["1986-05-06",2.567,2.6072,2.5269,2.6072,20200.0],["1986-05-07",2.5871,2.5871,2.547,2.567,11200.0],["1986-05-08",2.567,2.6673,2.567,2.6673,73400.0],["1986-05-09",2.6673,2.7074,2.6473,2.6473,10600.0],["1986-05-12",2.6473,2.6874,2.6473,2.6473,6400.0],["1986-05-13",2.6473,2.6473,2.6072,2.6473,65000.0],["1986-05-14",2.6473,2.6473,2.5871,2.6272,30200.0],["1986-05-15",2.6272,2.6473,2.5871,2.6473,30200.0],["1986-05-16",2.6473,2.6874,2.6272,2.6874,75800.0],["1986-05-19",2.6874,2.7275,2.6473,2.7074,35000.0],["1986-05-20",2.7074,2.7676,2.6874,2.7475,7200.0],["1986-05-21",2.7475,2.7676,2.7475,2.7676,6000.0],["1986-05-22",2.7876,2.8077,2.7876,2.7876,11600.0],["1986-05-23",2.7876,2.8278,2.7475,2.7676,20400.0],["1986-05-27",2.7676,2.7876,2.7475,2.7475,19200.0],["1986-05-28",2.7475,2.8077,2.7275,2.7275,28600.0],["1986-05-29",2.7275,2.7876,2.7275,2.7876,63800.0],["1986-05-30",2.7876,2.7876,2.7074,2.7074,8200.0],["1986-06-02",2.7074,2.7475,2.7074,2.7074,9600.0],["1986-06-03",2.7475,2.7876,2.7475,2.7475,21800.0],["1986-06-04",2.7475,2.7676,2.7475,2.7676,88200.0],["1986-06-05",2.7676,2.8077,2.7676,2.7676,16400.0],["1986-06-06",2.7676,2.8879,2.7676,2.8879,104600.0],["1986-06-09",2.8879,2.8879,2.7676,2.7676,23200.0],["1986-06-10",2.7676,2.8478,2.7676,2.8278,17400.0],["1986-06-11",2.8278,2.8278,2.8077,2.8077,10000.0],["1986-06-12",2.8077,2.8478,2.7876,2.8077,16400.0],["1986-06-13",2.8077,2.8278,2.8077,2.8077,8600.0],["1986-06-16",2.8077,2.8679,2.8077,2.8278,16600.0],["1986-06-17",2.8278,2.8679,2.8278,2.8478,62200.0],["1986-06-18",2.8478,2.8679,2.8278,2.8478,14400.0],["1986-06-19",2.8478,2.8478,2.8077,2.8478,16400.0],["1986-06-20",2.8478,2.8478,2.7676,2.7676,53000.0],["1986-06-23",2.7676,2.8278,2.7676,2.8077,25000.0],["1986-06-24",2.8077,2.8278,2.7676,2.7876,37600.0],["1986-06-25",2.7876,2.8478,2.7876,2.8278,33600.0],["1986-06-26",2.8278,2.8478,2.8278,2.8478,11800.0],["1986-06-27",2.8478,2.8478,2.8077,2.8478,27000.0],["1986-06-30",2.8478,2.8478,2.8278,2.8278,71400.0],["1986-07-01",2.8278,2.8478,2.8278,2.8278,17200.0],["1986-07-02",2.8278,2.8478,2.8077,2.8077,12400.0],["1986-07-03",2.8278,2.8478,2.8278,2.8478,8800.0],["1986-07-07",2.8478,2.8478,2.6874,2.7074,49200.0],["1986-07-08",2.6673,2.6673,2.547,2.6072,38600.0],["1986-07-09",2.6072,2.7074,2.6072,2.6473,21000.0],["1986-07-10",2.6473,2.6673,2.6072,2.6473,17600.0],["1986-07-11",2.6272,2.6272,2.6072,2.6072,18200.0],["1986-07-14",2.6072,2.6473,2.547,2.547,13600.0],["1986-07-15",2.547,2.567,2.547,2.567,9200.0],["1986-07-16",2.567,2.6072,2.547,2.547,32400.0],["1986-07-17",2.567,2.6072,2.567,2.6072,22000.0],["1986-07-18",2.6072,2.6272,2.6072,2.6072,6400.0],["1986-07-21",2.6072,2.6272,2.6072,2.6072,5800.0],["1986-07-22",2.6272,2.6473,2.6272,2.6272,8400.0],["1986-07-23",2.6272,2.6272,2.6072,2.6072,2200.0],["1986-07-24",2.6072,2.6874,2.6072,2.6874,45200.0],["1986-07-25",2.6874,2.6874,2.6473,2.6473,18000.0],["1986-07-28",2.6473,2.6874,2.6473,2.6473,114600.0],["1986-07-29",2.6473,2.6673,2.6072,2.6673,15400.0],["1986-07-30",2.6673,2.6874,2.6473,2.6874,16800.0],["1986-07-31",2.6874,2.7074,2.6673,2.6673,2200.0],["1986-08-01",2.6673,2.7074,2.6673,2.6673,19000.0],["1986-08-04",2.6673,2.7074,2.6673,2.7074,17000.0],["1986-08-05",2.7074,2.7275,2.6673,2.6874,11200.0],["1986-08-06",2.6874,2.7074,2.6673,2.6673,5800.0],["1986-08-07",2.6673,2.6673,2.6473,2.6473,10000.0],["1986-08-08",2.6473,2.6874,2.6473,2.6874,8200.0],["1986-08-11",2.6473,2.6473,2.6272,2.6272,3800.0],["1986-08-12",2.6272,2.6473,2.6072,2.6473,6000.0],["1986-08-13",2.6473,2.6473,2.6272,2.6272,13400.0],["1986-08-14",2.6272,2.6673,2.6272,2.6673,31000.0],["1986-08-15",2.6673,2.6874,2.5871,2.5871,48000.0],["1986-08-18",2.567,2.567,2.5269,2.547,8000.0],["1986-08-19",2.5069,2.5069,2.4467,2.5069,26800.0],["1986-08-20",2.5069,2.5269,2.4267,2.5269,18000.0],["1986-08-21",2.5269,2.567,2.5069,2.5069,32000.0],["1986-08-22",2.5069,2.567,2.5069,2.547,5600.0],["1986-08-25",2.547,2.567,2.5069,2.5269,45800.0],["1986-08-26",2.5269,2.567,2.5269,2.5269,29000.0],["1986-08-27",2.5269,2.5269,2.4868,2.5269,77600.0],["1986-08-28",2.5269,2.5269,2.5069,2.5069,11800.0],["1986-08-29",2.5069,2.5269,2.5069,2.5269,9000.0],["1986-09-02",2.5069,2.5069,2.5069,2.5069,4600.0],["1986-09-03",2.5069,2.5269,2.5069,2.5069,18400.0],["1986-09-04",2.4868,2.4868,2.4467,2.4868,25800.0],["1986-09-05",2.4868,2.4868,2.4467,2.4467,10200.0],["1986-09-08",2.4467,2.4868,2.2863,2.2863,41000.0],["1986-09-09",2.2863,2.2863,2.1659,2.2261,30200.0],["1986-09-10",2.2261,2.2863,2.2061,2.2863,13600.0],["1986-09-11",2.2863,2.3464,2.2863,2.3063,18400.0],["1986-09-12",2.3063,2.3063,2.1659,2.2061,19600.0],["1986-09-15",2.1659,2.1659,2.1258,2.1258,8200.0],["1986-09-16",2.1258,2.1659,2.1258,2.1659,6000.0],["1986-09-17",2.1659,2.2061,2.1659,2.1659,4600.0],["1986-09-18",2.1659,2.186,2.1659,2.186,26600.0],["1986-09-19",2.186,2.186,2.1459,2.1459,18600.0],["1986-09-22",2.1459,2.1659,2.1058,2.1659,9400.0],["1986-09-23",2.1659,2.186,2.1258,2.1459,4800.0],["1986-09-24",2.1659,2.2261,2.1659,2.2061,4800.0],["1986-09-25",2.2061,2.2261,2.2061,2.2061,4200.0],["1986-09-26",2.2061,2.2261,2.1459,2.186,18600.0],["1986-09-29",2.186,2.186,2.1659,2.1659,14000.0],["1986-09-30",2.1659,2.2061,2.1659,2.2061,5800.0],["1986-10-01",2.2061,2.2662,2.186,2.2061,8600.0],["1986-10-02",2.2061,2.2061,2.186,2.2061,4000.0],["1986-10-03",2.2061,2.2061,2.1659,2.1659,2800.0],["1986-10-06",2.1659,2.2061,2.1659,2.1659,22000.0],["1986-10-07",2.1659,2.186,2.1659,2.1659,11800.0],["1986-10-08",2.1659,2.186,2.1659,2.1659,5400.0],["1986-10-09",2.186,2.2261,2.186,2.2061,10000.0],["1986-10-10",2.2061,2.2261,2.2061,2.2261,2200.0],["1986-10-13",2.2261,2.2462,2.2061,2.2061,21200.0],["1986-10-14",2.2061,2.2462,2.186,2.186,11000.0],["1986-10-15",2.186,2.2462,2.186,2.2462,16400.0],["1986-10-16",2.2462,2.2863,2.2061,2.2061,10600.0],["1986-10-17",2.2061,2.2261,2.2061,2.2061,15400.0],["1986-10-20",2.2061,2.2261,2.2061,2.2061,13200.0],["1986-10-21",2.2061,2.3264,2.2061,2.3264,27600.0],["1986-10-22",2.3264,2.3264,2.2462,2.2462,3600.0],["1986-10-23",2.2462,2.3264,2.2462,2.3264,15000.0],["1986-10-24",2.2863,2.2863,2.2261,2.2261,13800.0],["1986-10-27",2.2261,2.2462,2.2261,2.2261,27400.0],["1986-10-28",2.2261,2.2462,2.2261,2.2462,4800.0],["1986-10-29",2.2462,2.2462,2.2261,2.2261,5600.0],["1986-10-30",2.2462,2.2662,2.2462,2.2662,8400.0],["1986-10-31",2.2662,2.2863,2.2261,2.2863,98800.0],["1986-11-03",2.2863,2.3264,2.2462,2.2462,5600.0],["1986-11-04",2.2462,2.2462,2.2462,2.2462,2600.0],["1986-11-05",2.2462,2.3063,2.2462,2.3063,4200.0],["1986-11-06",2.2863,2.2863,2.2261,2.2261,7600.0],["1986-11-07",2.2061,2.2061,2.1659,2.186,4200.0],["1986-11-10",2.186,2.2061,2.1659,2.1659,34800.0],["1986-11-11",2.1659,2.2261,2.1459,2.2061,205800.0],["1986-11-12",2.2061,2.2863,2.2061,2.2863,42200.0],["1986-11-13",2.2863,2.2863,2.2462,2.2662,107800.0],["1986-11-14",2.2662,2.3264,2.2662,2.2863,21800.0],["1986-11-17",2.2662,2.2662,2.2462,2.2462,22400.0],["1986-11-18",2.2462,2.2662,2.2462,2.2462,29800.0],["1986-11-19",2.2462,2.2462,2.2061,2.2462,35200.0],["1986-11-20",2.2462,2.3665,2.2261,2.3665,19600.0],["1986-11-21",2.3464,2.3464,2.3063,2.3063,6800.0],["1986-11-24",2.3063,2.3264,2.2863,2.2863,4200.0],["1986-11-25",2.2863,2.3264,2.2863,2.3264,7800.0],["1986-11-26",2.3264,2.3264,2.2662,2.2863,9800.0],["1986-11-28",2.2863,2.3665,2.2863,2.3665,10400.0],["1986-12-01",2.3665,2.3665,2.3264,2.3264,4800.0],["1986-12-02",2.3264,2.3264,2.2863,2.3264,26400.0],["1986-12-03",2.3264,2.3264,2.2863,2.2863,23200.0],["1986-12-04",2.3264,2.3665,2.3264,2.3264,30400.0],["1986-12-05",2.3264,2.3665,2.2863,2.3264,9000.0],["1986-12-08",2.3264,2.3264,2.3063,2.3063,93600.0],["1986-12-09",2.3063,2.3063,2.2662,2.2662,16800.0],["1986-12-10",2.2662,2.2863,2.186,2.186,51000.0],["1986-12-11",2.186,2.2462,2.186,2.2061,191800.0],["1986-12-12",2.2061,2.2863,2.2061,2.2863,3200.0],["1986-12-15",2.2662,2.2662,2.2061,2.2462,10200.0],["1986-12-16",2.2462,2.2662,2.2061,2.2662,21000.0],["1986-12-17",2.2662,2.2863,2.2061,2.2061,35800.0],["1986-12-18",2.2061,2.2061,2.1459,2.186,206200.0],["1986-12-19",2.186,2.2462,2.1459,2.2462,31400.0],["1986-12-22",2.2462,2.2662,2.1659,2.2261,173600.0],["1986-12-23",2.2261,2.2462,2.2261,2.2261,51200.0],["1986-12-24",2.2261,2.2462,2.2261,2.2462,7800.0],["1986-12-26",2.2462,2.2662,2.2261,2.2662,6400.0],["1986-12-29",2.2662,2.2662,2.2261,2.2261,42800.0],["1986-12-30",2.2261,2.2462,2.186,2.2261,30000.0],["1986-12-31",2.2261,2.3063,2.2061,2.2462,24600.0],["1987-01-02",2.2462,2.3063,2.2462,2.3063,5400.0],["1987-01-05",2.3264,2.4267,2.3264,2.4267,98400.0],["1987-01-06",2.4267,2.4467,2.3865,2.4066,20600.0],["1987-01-07",2.4066,2.4467,2.3665,2.4267,10400.0],["1987-01-08",2.4267,2.4668,2.4066,2.4668,12400.0],["1987-01-09",2.4467,2.4467,2.4066,2.4267,7200.0],["1987-01-12",2.4267,2.4467,2.3865,2.4267,5800.0],["1987-01-13",2.4267,2.4467,2.4066,2.4267,14200.0],["1987-01-14",2.4267,2.4868,2.4066,2.4467,19800.0],["1987-01-15",2.4467,2.4868,2.4267,2.4868,13200.0],["1987-01-16",2.4868,2.5069,2.4467,2.4467,20200.0],["1987-01-19",2.4467,2.4868,2.4066,2.4467,11200.0],["1987-01-20",2.4467,2.4868,2.4066,2.4467,16800.0],["1987-01-21",2.4066,2.4066,2.2863,2.3665,25800.0],["1987-01-22",2.3665,2.3865,2.3264,2.3464,10200.0],["1987-01-23",2.3464,2.4066,2.3264,2.4066,64200.0],["1987-01-26",2.4066,2.4066,2.3665,2.4066,12600.0],["1987-01-27",2.4066,2.4467,2.3865,2.4467,51400.0],["1987-01-28",2.4467,2.4467,2.4267,2.4267,57600.0],["1987-01-29",2.4267,2.4467,2.4267,2.4467,7400.0],["1987-01-30",2.4467,2.4467,2.4267,2.4467,45200.0],["1987-02-02",2.4668,2.5069,2.4668,2.4668,23800.0],["1987-02-03",2.4668,2.547,2.4668,2.5069,50200.0],["1987-02-04",2.547,2.6673,2.547,2.6272,64400.0],["1987-02-05",2.6272,2.6874,2.5871,2.6272,21800.0],["1987-02-06",2.6072,2.6072,2.5269,2.5269,14000.0],["1987-02-09",2.5471,2.5674,2.5269,2.5269,28200.0],["1987-02-10",2.5269,2.5269,2.4865,2.5269,21000.0],["1987-02-11",2.5269,2.5471,2.5067,2.5471,3800.0],["1987-02-12",2.5269,2.5269,2.4865,2.5067,100800.0],["1987-02-13",2.5067,2.628,2.5067,2.628,19200.0],["1987-02-17",2.628,2.6684,2.6078,2.6482,23400.0],["1987-02-18",2.6482,2.6482,2.5876,2.6078,18200.0],["1987-02-19",2.6078,2.628,2.5471,2.5876,16600.0],["1987-02-20",2.5876,2.628,2.5471,2.628,37600.0],["1987-02-23",2.628,2.6482,2.5876,2.6482,38400.0],["1987-02-24",2.628,2.628,2.6078,2.6078,10000.0],["1987-02-25",2.6078,2.628,2.6078,2.6078,8600.0],["1987-02-26",2.6078,2.6684,2.6078,2.6078,24400.0],["1987-02-27",2.6078,2.628,2.5674,2.5876,5400.0],["1987-03-02",2.5876,2.6482,2.5876,2.5876,17400.0],["1987-03-03",2.5876,2.628,2.5876,2.6078,18400.0],["1987-03-04",2.6078,2.6078,2.5876,2.6078,31800.0],["1987-03-05",2.6078,2.628,2.5674,2.6078,80800.0],["1987-03-06",2.6078,2.628,2.6078,2.628,13000.0],["1987-03-09",2.628,2.628,2.5876,2.5876,35400.0],["1987-03-10",2.5471,2.5471,2.5067,2.5067,53600.0],["1987-03-11",2.5067,2.5471,2.5067,2.5269,9200.0],["1987-03-12",2.5269,2.5876,2.5269,2.5876,113400.0],["1987-03-13",2.5876,2.5876,2.5471,2.5876,192600.0],["1987-03-16",2.5876,2.5876,2.5471,2.5471,9400.0],["1987-03-17",2.5471,2.5876,2.5269,2.5876,40400.0],["1987-03-18",2.5876,2.5876,2.5876,2.5876,10800.0],["1987-03-19",2.5876,2.6078,2.5674,2.5674,40400.0],["1987-03-20",2.5674,2.628,2.5674,2.628,53600.0],["1987-03-23",2.628,2.628,2.5876,2.628,9400.0],["1987-03-24",2.5876,2.5876,2.5674,2.5876,4000.0],["1987-03-25",2.5876,2.628,2.5876,2.6078,8800.0],["1987-03-26",2.6078,2.628,2.5067,2.5674,164400.0],["1987-03-27",2.5674,2.5674,2.5269,2.5269,9800.0],["1987-03-30",2.5067,2.5067,2.4663,2.5067,16400.0],["1987-03-31",2.5067,2.5067,2.4663,2.4663,3000.0],["1987-04-01",2.4461,2.4461,2.4056,2.4259,20800.0],["1987-04-02",2.4259,2.4663,2.3652,2.4663,216600.0],["1987-04-03",2.4663,2.4865,2.4056,2.4259,19200.0],["1987-04-06",2.4259,2.4865,2.4259,2.4865,97200.0],["1987-04-07",2.5067,2.5269,2.5067,2.5067,5000.0],["1987-04-08",2.5067,2.5471,2.5067,2.5067,71600.0],["1987-04-09",2.5067,2.5471,2.5067,2.5269,16600.0],["1987-04-10",2.5269,2.5471,2.4865,2.5471,2200.0],["1987-04-13",2.5471,2.5674,2.5269,2.5471,18600.0],["1987-04-14",2.5471,2.5674,2.4865,2.4865,29200.0],["1987-04-15",2.4865,2.5067,2.4663,2.4663,41800.0],["1987-04-16",2.4663,2.5067,2.4663,2.5067,74200.0],["1987-04-20",2.4865,2.4865,2.4259,2.4259,9200.0],["1987-04-21",2.4259,2.4865,2.4259,2.4865,7200.0],["1987-04-22",2.5067,2.5674,2.5067,2.5471,57800.0],["1987-04-23",2.5471,2.5876,2.5471,2.5674,6400.0],["1987-04-24",2.5674,2.6078,2.5471,2.5674,43600.0],["1987-04-27",2.5674,2.5674,2.5067,2.5067,10000.0],["1987-04-28",2.5067,2.5471,2.5067,2.5269,9600.0],["1987-04-29",2.5067,2.5067,2.4663,2.5067,6200.0],["1987-04-30",2.5067,2.5674,2.5067,2.5674,12400.0],["1987-05-01",2.5269,2.5269,2.5067,2.5067,7000.0],["1987-05-04",2.4865,2.4865,2.4663,2.4663,4800.0],["1987-05-05",2.4461,2.4461,2.4461,2.4461,2000.0],["1987-05-06",2.4461,2.4663,2.4259,2.4259,125600.0],["1987-05-07",2.4259,2.4461,2.4259,2.4461,4000.0],["1987-05-08",2.4461,2.4461,2.4056,2.4259,24000.0],["1987-05-11",2.4462,2.5074,2.4462,2.4666,12000.0],["1987-05-12",2.487,2.5889,2.487,2.5889,74200.0],["1987-05-13",2.5889,2.6093,2.5686,2.6093,31400.0],["1987-05-14",2.6093,2.6093,2.5889,2.6093,6400.0],["1987-05-15",2.6093,2.6093,2.6093,2.6093,70400.0],["1987-05-18",2.6093,2.6093,2.5482,2.5482,23200.0],["1987-05-19",2.5482,2.5686,2.5278,2.5278,25000.0],["1987-05-20",2.5482,2.5889,2.5482,2.5686,19800.0],["1987-05-21",2.5686,2.5686,2.4462,2.4462,13400.0],["1987-05-22",2.4462,2.5278,2.4462,2.487,19000.0],["1987-05-26",2.487,2.5889,2.487,2.5482,6400.0],["1987-05-27",2.5482,2.5889,2.5482,2.5482,7800.0],["1987-05-28",2.5482,2.5889,2.5074,2.5074,91600.0],["1987-05-29",2.5278,2.5889,2.5278,2.5278,18400.0],["1987-06-01",2.5278,2.5686,2.487,2.5686,6200.0],["1987-06-02",2.5686,2.6297,2.5482,2.5482,37200.0],["1987-06-03",2.5686,2.6705,2.5686,2.6093,37600.0],["1987-06-04",2.6297,2.6909,2.6297,2.6909,69000.0],["1987-06-05",2.7112,2.752,2.7112,2.752,49400.0],["1987-06-08",2.752,2.752,2.6705,2.7316,21600.0],["1987-06-09",2.7316,2.7316,2.7112,2.7112,27800.0],["1987-06-10",2.752,2.9151,2.752,2.8947,106600.0],["1987-06-11",2.8947,2.8947,2.7928,2.8336,40800.0],["1987-06-12",2.8336,2.8947,2.8336,2.8743,32800.0],["1987-06-15",2.8743,2.9355,2.8539,2.9151,21800.0],["1987-06-16",2.9151,2.9151,2.8743,2.8947,21200.0],["1987-06-17",2.8539,2.8539,2.7724,2.8132,15400.0],["1987-06-18",2.8132,2.8743,2.8132,2.8539,6600.0],["1987-06-19",2.8539,2.8947,2.8336,2.8947,29600.0],["1987-06-22",2.8947,2.8947,2.8336,2.8743,31400.0],["1987-06-23",2.8743,2.8743,2.8539,2.8539,19800.0],["1987-06-24",2.8539,2.8743,2.8132,2.8132,4200.0],["1987-06-25",2.8132,2.8132,2.7724,2.7724,9000.0],["1987-06-26",2.7724,2.7928,2.752,2.7928,5400.0],["1987-06-29",2.7928,2.8336,2.7316,2.7316,6400.0],["1987-06-30",2.7316,2.7724,2.6909,2.6909,98000.0],["1987-07-01",2.6909,2.7316,2.6705,2.6909,8200.0],["1987-07-02",2.6705,2.6705,2.6501,2.6501,38800.0],["1987-07-06",2.6501,2.6909,2.6501,2.6705,33800.0],["1987-07-07",2.6705,2.6909,2.6093,2.6501,12800.0],["1987-07-08",2.6501,2.6705,2.6297,2.6501,15600.0],["1987-07-09",2.6501,2.7112,2.6501,2.7112,14400.0],["1987-07-10",2.7112,2.7316,2.6909,2.7316,6600.0],["1987-07-13",2.7316,2.7316,2.6909,2.6909,5200.0],["1987-07-14",2.6909,2.7316,2.6705,2.6705,11400.0],["1987-07-15",2.6501,2.6501,2.6297,2.6297,6600.0],["1987-07-16",2.6297,2.6501,2.5889,2.6093,16800.0],["1987-07-17",2.6093,2.6501,2.6093,2.6501,21000.0],["1987-07-20",2.6501,2.7112,2.6501,2.6909,19200.0],["1987-07-21",2.6909,2.6909,2.6705,2.6705,9400.0],["1987-07-22",2.6705,2.7112,2.6705,2.6909,4800.0],["1987-07-23",2.7316,2.7724,2.7316,2.752,12800.0],["1987-07-24",2.752,2.7724,2.7316,2.752,17800.0],["1987-07-27",2.752,2.7928,2.752,2.7724,9400.0],["1987-07-28",2.7724,2.8336,2.7724,2.8336,149800.0],["1987-07-29",2.8336,2.8539,2.8132,2.8539,22800.0],["1987-07-30",2.8539,2.8539,2.8336,2.8336,56200.0],["1987-07-31",2.8336,2.8539,2.8336,2.8336,3200.0],["1987-08-03",2.8336,2.8336,2.8132,2.8336,15400.0],["1987-08-04",2.8336,2.8539,2.8336,2.8539,24000.0],["1987-08-05",2.8539,2.8539,2.8336,2.8336,19000.0],["1987-08-06",2.8336,2.8743,2.8336,2.8743,15000.0],["1987-08-07",2.8743,2.8947,2.8743,2.8743,9200.0],["1987-08-10",2.8949,2.9154,2.8949,2.9154,5400.0],["1987-08-11",2.9154,3.018,2.9154,2.9975,55200.0],["1987-08-12",2.9975,3.0591,2.9975,3.018,212800.0],["1987-08-13",3.018,3.018,2.8949,2.9565,25000.0],["1987-08-14",2.9565,3.0796,2.9359,3.0796,72800.0],["1987-08-17",3.0796,3.1207,3.0591,3.1002,34600.0],["1987-08-18",3.1002,3.1207,3.0386,3.0796,36400.0],["1987-08-19",3.0796,3.0796,3.0386,3.0386,110400.0],["1987-08-20",3.0386,3.0591,2.9975,2.9975,31400.0],["1987-08-21",2.9975,3.0386,2.9975,2.9975,9400.0],["1987-08-24",3.018,3.0591,3.018,3.0386,30400.0],["1987-08-25",3.0386,3.0386,2.977,2.9975,115400.0],["1987-08-26",2.9975,2.9975,2.9154,2.9154,35800.0],["1987-08-27",2.9154,2.9359,2.9154,2.9154,17000.0],["1987-08-28",2.9154,2.9565,2.9154,2.9154,33800.0],["1987-08-31",2.9154,2.9154,2.8743,2.9154,62600.0],["1987-09-01",2.9154,2.9154,2.8743,2.8743,17200.0],["1987-09-02",2.8743,2.8949,2.8743,2.8743,3600.0],["1987-09-03",2.8743,2.8743,2.8333,2.8333,13800.0],["1987-09-04",2.8333,2.8333,2.8333,2.8333,9000.0],["1987-09-08",2.8333,2.8333,2.7922,2.8127,14600.0],["1987-09-09",2.8127,2.8333,2.7922,2.8333,8400.0],["1987-09-10",2.8127,2.8127,2.7922,2.7922,8800.0],["1987-09-11",2.7922,2.7922,2.7717,2.7717,12400.0],["1987-09-14",2.7717,2.7922,2.7717,2.7717,14600.0],["1987-09-15",2.7511,2.7511,2.7511,2.7511,6000.0],["1987-09-16",2.7511,2.7922,2.7511,2.7922,23600.0],["1987-09-17",2.7717,2.7717,2.7511,2.7511,2600.0],["1987-09-18",2.7511,2.7922,2.7511,2.7511,7800.0],["1987-09-21",2.7511,2.7717,2.7511,2.7511,5400.0],["1987-09-22",2.7511,2.7717,2.7511,2.7511,3800.0],["1987-09-23",2.7511,2.7922,2.7306,2.7717,3600.0],["1987-09-24",2.7511,2.7511,2.7101,2.7511,6400.0],["1987-09-25",2.7101,2.7101,2.5869,2.5869,59800.0],["1987-09-28",2.5869,2.5869,2.4842,2.4842,51600.0],["1987-09-29",2.4637,2.4637,2.3816,2.4227,121800.0],["1987-09-30",2.4227,2.5048,2.4227,2.5048,45800.0],["1987-10-01",2.5048,2.5253,2.4842,2.5253,6200.0],["1987-10-02",2.5253,2.5458,2.5253,2.5458,13800.0],["1987-10-05",2.5458,2.5869,2.5458,2.5458,17800.0],["1987-10-06",2.5458,2.5664,2.4842,2.4842,14800.0],["1987-10-07",2.4637,2.4637,2.4637,2.4637,13800.0],["1987-10-08",2.4637,2.4842,2.4637,2.4637,6000.0],["1987-10-09",2.4637,2.4637,2.4637,2.4637,10600.0],["1987-10-12",2.4227,2.4227,2.3405,2.3405,6200.0],["1987-10-13",2.3405,2.3611,2.3405,2.3611,3200.0],["1987-10-14",2.3611,2.4637,2.32,2.4227,26600.0],["1987-10-15",2.4021,2.4021,2.3611,2.3611,16600.0],["1987-10-16",2.3611,2.3816,2.3405,2.3405,89400.0],["1987-10-19",2.1763,2.1763,2.0531,2.0531,71800.0],["1987-10-20",2.0531,2.1352,1.8478,1.8478,361200.0],["1987-10-21",1.8478,1.9299,1.8478,1.8888,11800.0],["1987-10-22",1.8888,1.8888,1.8067,1.8478,45800.0],["1987-10-23",1.8067,1.8067,1.7862,1.7862,31800.0],["1987-10-26",1.7862,1.8067,1.7451,1.7657,36600.0],["1987-10-27",1.7657,1.8067,1.7451,1.7862,89200.0],["1987-10-28",1.7451,1.7451,1.7451,1.7451,75400.0],["1987-10-29",1.7451,1.7862,1.7451,1.7862,9000.0],["1987-10-30",1.7862,1.8888,1.7657,1.8478,175200.0],["1987-11-02",1.8478,1.8888,1.8273,1.8273,2000.0],["1987-11-03",1.8273,1.8478,1.8273,1.8478,14000.0],["1987-11-04",1.8888,1.9299,1.8888,1.9094,13000.0],["1987-11-05",1.9094,1.9299,1.8888,1.9299,16400.0],["1987-11-06",1.9092,1.9092,1.8677,1.8677,16200.0],["1987-11-09",1.8677,1.8677,1.7639,1.7639,31800.0],["1987-11-10",1.7639,1.8261,1.7431,1.8261,69200.0],["1987-11-11",1.8261,1.8261,1.7846,1.7846,7000.0],["1987-11-12",1.8054,1.8677,1.8054,1.8261,127000.0],["1987-11-13",1.8054,1.8054,1.8054,1.8054,8800.0],["1987-11-16",1.8261,1.8884,1.8261,1.8884,163200.0],["1987-11-17",1.8884,1.9092,1.8469,1.8469,75800.0],["1987-11-18",1.8469,1.8884,1.8469,1.8469,5800.0],["1987-11-19",1.8469,1.9092,1.8261,1.8261,49000.0],["1987-11-20",1.8261,1.8261,1.8054,1.8261,9600.0],["1987-11-23",1.8261,1.8677,1.8054,1.8469,5000.0],["1987-11-24",1.8469,1.9299,1.8469,1.8677,21400.0],["1987-11-25",1.8469,1.8469,1.8261,1.8261,10000.0],["1987-11-27",1.8261,1.8261,1.8261,1.8261,1200.0],["1987-11-30",1.8261,1.8261,1.8054,1.8261,21200.0],["1987-12-01",1.8054,1.8054,1.8054,1.8054,3400.0],["1987-12-02",1.8054,1.8261,1.8054,1.8054,71600.0],["1987-12-03",1.8054,1.8054,1.8054,1.8054,90400.0],["1987-12-04",1.8054,1.8054,1.7846,1.7846,25600.0],["1987-12-07",1.7846,1.7846,1.7846,1.7846,52000.0],["1987-12-08",1.7846,1.8261,1.7639,1.8261,13600.0],["1987-12-09",1.8261,1.9299,1.8261,1.8884,123800.0],["1987-12-10",1.8884,1.9299,1.8261,1.8884,55200.0],["1987-12-11",1.8884,1.9299,1.8677,1.8677,65400.0],["1987-12-14",1.8884,1.9299,1.8884,1.9299,30000.0],["1987-12-15",1.9299,1.9507,1.8884,1.9507,378200.0],["1987-12-16",1.9507,1.9507,1.9092,1.9092,13400.0],["1987-12-17",1.9092,1.9299,1.8884,1.8884,5200.0],["1987-12-18",1.8884,1.9092,1.8261,1.8677,363400.0],["1987-12-21",1.8677,1.9299,1.8261,1.8884,18400.0],["1987-12-22",1.8884,1.9299,1.8054,1.8469,46200.0],["1987-12-23",1.8261,1.8261,1.7431,1.7846,30000.0],["1987-12-24",1.7431,1.7431,1.6186,1.6394,91400.0],["1987-12-28",1.6394,1.6394,1.6186,1.6394,9000.0],["1987-12-29",1.6394,1.7016,1.6186,1.6601,13200.0],["1987-12-30",1.6601,1.7639,1.6601,1.7016,12000.0],["1987-12-31",1.6809,1.8261,1.6809,1.8261,14000.0],["1988-01-04",1.7846,1.8261,1.7639,1.8261,22800.0],["1988-01-05",1.8261,1.8261,1.7846,1.7846,9400.0],["1988-01-06",1.7431,1.7431,1.7431,1.7431,13200.0],["1988-01-07",1.7431,1.7639,1.7431,1.7639,3400.0],["1988-01-08",1.7431,1.7431,1.6809,1.6809,7800.0],["1988-01-11",1.6601,1.6809,1.6394,1.6809,4800.0],["1988-01-12",1.6809,1.7016,1.6809,1.7016,40000.0],["1988-01-13",1.6601,1.6601,1.6394,1.6394,7200.0],["1988-01-14",1.6186,1.6394,1.6186,1.6394,2600.0],["1988-01-15",1.6601,1.6809,1.6601,1.6601,9400.0],["1988-01-18",1.6601,1.6601,1.6186,1.6186,32200.0],["1988-01-19",1.5979,1.6186,1.5979,1.6186,1000.0],["1988-01-20",1.5771,1.6601,1.5771,1.6601,45600.0],["1988-01-21",1.6394,1.6394,1.6394,1.6394,800.0],["1988-01-22",1.6394,1.6394,1.5979,1.5979,30200.0],["1988-01-25",1.5979,1.5979,1.5564,1.5771,6800.0],["1988-01-26",1.5564,1.5771,1.5564,1.5564,1000.0],["1988-01-27",1.5564,1.5564,1.5564,1.5564,5200.0],["1988-01-28",1.5564,1.5564,1.5356,1.5356,32800.0],["1988-01-29",1.5356,1.5356,1.5356,1.5356,4800.0],["1988-02-01",1.5356,1.5356,1.5149,1.5149,7800.0],["1988-02-02",1.5356,1.5564,1.5149,1.5564,29800.0],["1988-02-03",1.5564,1.5771,1.5564,1.5771,5000.0],["1988-02-04",1.5771,1.5771,1.5771,1.5771,0.0],["1988-02-05",1.5771,1.5979,1.5564,1.5771,11800.0],["1988-02-08",1.5763,1.6393,1.5763,1.5973,3200.0],["1988-02-09",1.6393,1.6604,1.6183,1.6183,11400.0],["1988-02-10",1.6604,1.6814,1.6393,1.6604,17200.0],["1988-02-11",1.7024,1.7654,1.7024,1.7654,82600.0],["1988-02-12",1.7865,1.7865,1.7654,1.7654,5000.0],["1988-02-16",1.7654,1.7865,1.7654,1.7865,8000.0],["1988-02-17",1.7865,1.7865,1.7654,1.7654,2200.0],["1988-02-18",1.7865,1.8285,1.7865,1.8285,18600.0],["1988-02-19",1.8075,1.8075,1.8075,1.8075,600.0],["1988-02-22",1.8075,1.8495,1.8075,1.8495,5600.0],["1988-02-23",1.8285,1.8285,1.8075,1.8075,18800.0],["1988-02-24",1.8285,1.8495,1.8285,1.8285,22200.0],["1988-02-25",1.8495,1.8495,1.8495,1.8495,4600.0],["1988-02-26",1.8915,1.9546,1.8495,1.9336,34600.0],["1988-02-29",1.9336,1.9756,1.9336,1.9756,4800.0],["1988-03-01",2.0176,2.0176,1.9756,2.0176,10600.0],["1988-03-02",2.0176,2.0387,1.9966,1.9966,14400.0],["1988-03-03",1.9966,1.9966,1.9756,1.9966,20400.0],["1988-03-04",1.9966,1.9966,1.9966,1.9966,38600.0],["1988-03-07",2.0176,2.1017,2.0176,2.1017,8400.0],["1988-03-08",2.1017,2.1227,2.0597,2.1227,10600.0],["1988-03-09",2.0807,2.1017,2.0176,2.0176,18400.0],["1988-03-10",2.0597,2.0597,2.0176,2.0176,18400.0],["1988-03-11",2.0176,2.0387,2.0176,2.0387,19200.0],["1988-03-14",2.0176,2.0176,1.9966,2.0176,27000.0],["1988-03-15",2.0176,2.0176,1.9966,1.9966,6000.0],["1988-03-16",2.0176,2.0176,1.9966,2.0176,15200.0],["1988-03-17",1.9966,2.0176,1.9966,2.0176,6000.0],["1988-03-18",2.0597,2.1017,2.0597,2.0597,33800.0],["1988-03-21",2.0597,2.1017,2.0597,2.1017,134600.0],["1988-03-22",2.0807,2.0807,2.0807,2.0807,600.0],["1988-03-23",2.1227,2.1438,2.0807,2.0807,27400.0],["1988-03-24",2.0807,2.0807,2.0597,2.0597,19400.0],["1988-03-25",2.0176,2.0176,1.9756,1.9966,51200.0],["1988-03-28",1.9966,1.9966,1.9756,1.9756,50800.0],["1988-03-29",1.9966,1.9966,1.9756,1.9756,4800.0],["1988-03-30",1.9756,1.9756,1.9756,1.9756,5800.0],["1988-03-31",1.9756,2.0807,1.9756,2.0807,36000.0],["1988-04-04",2.0597,2.0597,2.0176,2.0176,4600.0],["1988-04-05",2.0176,2.0176,1.9336,1.9546,543400.0],["1988-04-06",1.9756,1.9756,1.9336,1.9756,4800.0],["1988-04-07",1.9546,1.9756,1.9126,1.9546,40000.0],["1988-04-08",1.9126,1.9546,1.8705,1.9546,19200.0],["1988-04-11",1.9336,1.9336,1.8495,1.8915,47200.0],["1988-04-12",1.8705,1.9126,1.8705,1.9126,2000.0],["1988-04-13",1.8915,1.9126,1.8705,1.9126,18200.0],["1988-04-14",1.8915,1.8915,1.8495,1.8495,3600.0],["1988-04-15",1.8285,1.8495,1.8075,1.8285,15800.0],["1988-04-18",1.8075,1.8285,1.7654,1.8075,27000.0],["1988-04-19",1.8075,1.8075,1.8075,1.8075,3400.0],["1988-04-20",1.7865,1.8075,1.7865,1.8075,600.0],["1988-04-21",1.8075,1.8285,1.7865,1.7865,6800.0],["1988-04-22",1.7865,1.7865,1.7444,1.7654,30400.0],["1988-04-25",1.7865,1.7865,1.7444,1.7444,45600.0],["1988-04-26",1.7234,1.7654,1.7234,1.7444,39400.0],["1988-04-27",1.7234,1.7444,1.7234,1.7444,23600.0],["1988-04-28",1.7024,1.7654,1.7024,1.7654,4600.0],["1988-04-29",1.7234,1.7654,1.7024,1.7654,9600.0],["1988-05-02",1.7865,1.8075,1.7654,1.7654,7600.0],["1988-05-03",1.7654,1.7654,1.7654,1.7654,0.0],["1988-05-04",1.7654,1.7865,1.7654,1.7865,1200.0],["1988-05-05",1.7654,1.7654,1.7654,1.7654,200.0],["1988-05-06",1.7865,1.7865,1.7654,1.7654,1600.0],["1988-05-09",1.7654,1.7654,1.7442,1.7442,16600.0],["1988-05-10",1.7442,1.7654,1.7442,1.7442,10000.0],["1988-05-11",1.7229,1.7229,1.7229,1.7229,2400.0],["1988-05-12",1.7654,1.8505,1.7654,1.8505,9400.0],["1988-05-13",1.8505,1.8505,1.8293,1.8293,26600.0],["1988-05-16",1.8293,1.8293,1.7867,1.8293,31200.0],["1988-05-17",1.808,1.808,1.7016,1.7229,229400.0],["1988-05-18",1.7229,1.7442,1.7016,1.7016,10800.0],["1988-05-19",1.7016,1.7016,1.7016,1.7016,89200.0],["1988-05-20",1.7229,1.7229,1.7016,1.7016,3600.0],["1988-05-23",1.7016,1.7016,1.7016,1.7016,5000.0],["1988-05-24",1.7016,1.7016,1.7016,1.7016,2000.0],["1988-05-25",1.7016,1.7016,1.7016,1.7016,1800.0],["1988-05-26",1.7016,1.7016,1.7016,1.7016,52000.0],["1988-05-27",1.7229,1.7229,1.6804,1.6804,34600.0],["1988-05-31",1.7016,1.7016,1.7016,1.7016,19000.0],["1988-06-01",1.6804,1.7229,1.6591,1.7229,2800.0],["1988-06-02",1.7016,1.7016,1.7016,1.7016,800.0],["1988-06-03",1.7229,1.7229,1.6804,1.6804,2000.0],["1988-06-06",1.6804,1.6804,1.6804,1.6804,3800.0],["1988-06-07",1.6804,1.6804,1.6804,1.6804,4600.0],["1988-06-08",1.7016,1.7654,1.7016,1.7654,4600.0],["1988-06-09",1.7442,1.7442,1.7229,1.7229,3600.0],["1988-06-10",1.7016,1.7229,1.7016,1.7229,2400.0],["1988-06-13",1.7229,1.7229,1.7229,1.7229,5400.0],["1988-06-14",1.7442,1.7654,1.7442,1.7654,15400.0],["1988-06-15",1.7442,1.7654,1.7442,1.7654,2400.0],["1988-06-16",1.7867,1.7867,1.7442,1.7867,2600.0],["1988-06-17",1.8293,1.8293,1.7442,1.7442,24400.0],["1988-06-20",1.7867,1.7867,1.7442,1.7442,2000.0],["1988-06-21",1.7654,1.7867,1.7442,1.7654,15600.0],["1988-06-22",1.7867,1.7867,1.7867,1.7867,200.0],["1988-06-23",1.7867,1.8293,1.7867,1.8293,10600.0],["1988-06-24",1.8293,1.8293,1.808,1.808,8200.0],["1988-06-27",1.808,1.8293,1.808,1.808,10400.0],["1988-06-28",1.808,1.808,1.808,1.808,600.0],["1988-06-29",1.8293,1.8293,1.808,1.808,2600.0],["1988-06-30",1.808,1.8293,1.808,1.8293,2000.0],["1988-07-01",1.808,1.808,1.808,1.808,400.0],["1988-07-05",1.7867,1.7867,1.7867,1.7867,3400.0],["1988-07-06",1.808,1.808,1.7867,1.7867,1600.0],["1988-07-07",1.808,1.808,1.7867,1.7867,13800.0],["1988-07-08",1.7867,1.7867,1.7654,1.7654,136600.0],["1988-07-11",1.7654,1.7654,1.7654,1.7654,0.0],["1988-07-12",1.7654,1.7654,1.7654,1.7654,1400.0],["1988-07-13",1.808,1.808,1.7654,1.7654,6200.0],["1988-07-14",1.7654,1.7654,1.7654,1.7654,2200.0],["1988-07-15",1.7654,1.7654,1.7654,1.7654,400.0],["1988-07-18",1.7654,1.7654,1.7654,1.7654,10200.0],["1988-07-19",1.7229,1.7867,1.7229,1.7867,11600.0],["1988-07-20",1.7867,1.7867,1.7442,1.7442,23800.0],["1988-07-21",1.7654,1.7654,1.7654,1.7654,200.0],["1988-07-22",1.7442,1.7442,1.7229,1.7229,30400.0],["1988-07-25",1.7229,1.7229,1.7229,1.7229,0.0],["1988-07-26",1.7229,1.7229,1.7229,1.7229,1000.0],["1988-07-27",1.7229,1.7229,1.7229,1.7229,0.0],["1988-07-28",1.7442,1.7442,1.7016,1.7016,2200.0],["1988-07-29",1.7229,1.7229,1.7016,1.7229,25800.0],["1988-08-01",1.7229,1.7229,1.7016,1.7016,5600.0],["1988-08-02",1.7016,1.7442,1.7016,1.7442,1200.0],["1988-08-03",1.7016,1.7229,1.7016,1.7229,44400.0],["1988-08-04",1.7016,1.7016,1.6804,1.6804,1200.0],["1988-08-05",1.6804,1.6804,1.6804,1.6804,4000.0],["1988-08-08",1.7229,1.7442,1.7016,1.7016,1800.0],["1988-08-09",1.7016,1.7016,1.7016,1.7016,4000.0],["1988-08-10",1.6801,1.7016,1.6801,1.7016,5200.0],["1988-08-11",1.7016,1.7016,1.6801,1.6801,1200.0],["1988-08-12",1.6586,1.6801,1.6586,1.6801,4600.0],["1988-08-15",1.6586,1.6586,1.6586,1.6586,400.0],["1988-08-16",1.6155,1.6801,1.6155,1.6801,20400.0],["1988-08-17",1.637,1.637,1.637,1.637,1200.0],["1988-08-18",1.6801,1.6801,1.6801,1.6801,2400.0],["1988-08-19",1.6586,1.6801,1.6586,1.6801,2400.0],["1988-08-22",1.6586,1.7016,1.6586,1.7016,1800.0],["1988-08-23",1.6801,1.6801,1.6586,1.6586,3800.0],["1988-08-24",1.6586,1.6586,1.6586,1.6586,400.0],["1988-08-25",1.6586,1.6801,1.6586,1.6801,3200.0],["1988-08-26",1.6586,1.6586,1.6586,1.6586,200.0],["1988-08-29",1.6586,1.6801,1.6586,1.6801,2000.0],["1988-08-30",1.6801,1.6801,1.6801,1.6801,2200.0],["1988-08-31",1.6586,1.6586,1.6586,1.6586,800.0],["1988-09-01",1.6586,1.7016,1.6586,1.6801,6000.0],["1988-09-02",1.7016,1.7016,1.6586,1.6586,8000.0],["1988-09-06",1.6586,1.6586,1.6586,1.6586,600.0],["1988-09-07",1.6586,1.6586,1.637,1.6586,15200.0],["1988-09-08",1.6801,1.6801,1.6586,1.6586,5200.0],["1988-09-09",1.6586,1.6586,1.6586,1.6586,1800.0],["1988-09-12",1.6586,1.6801,1.6586,1.6801,1000.0],["1988-09-13",1.6586,1.6586,1.6586,1.6586,600.0],["1988-09-14",1.6586,1.6586,1.6155,1.6155,19000.0],["1988-09-15",1.6155,1.6155,1.5939,1.5939,8200.0],["1988-09-16",1.637,1.637,1.6155,1.6155,4600.0],["1988-09-19",1.637,1.637,1.637,1.637,1800.0],["1988-09-20",1.6155,1.637,1.6155,1.637,1600.0],["1988-09-21",1.6155,1.6155,1.6155,1.6155,1000.0],["1988-09-22",1.5939,1.6155,1.5939,1.6155,4400.0],["1988-09-23",1.637,1.637,1.6155,1.6155,3400.0],["1988-09-26",1.637,1.6586,1.637,1.637,3000.0],["1988-09-27",1.637,1.6586,1.637,1.637,10600.0],["1988-09-28",1.7016,1.7232,1.7016,1.7232,183400.0],["1988-09-29",1.7447,1.7663,1.7232,1.7663,7800.0],["1988-09-30",1.7232,1.7447,1.7232,1.7447,103400.0],["1988-10-03",1.7447,1.7447,1.7016,1.7016,12400.0],["1988-10-04",1.7232,1.7232,1.7016,1.7232,3800.0],["1988-10-05",1.7447,1.7663,1.7447,1.7663,3800.0],["1988-10-06",1.7878,1.8524,1.7878,1.8309,68800.0],["1988-10-07",1.8309,1.8524,1.8309,1.8524,41600.0],["1988-10-10",1.8739,1.8739,1.8524,1.8524,3400.0],["1988-10-11",1.8739,1.8955,1.8739,1.8955,4400.0],["1988-10-12",1.8955,1.9386,1.8955,1.9386,5200.0],["1988-10-13",1.9386,1.9386,1.917,1.9386,3800.0],["1988-10-14",1.9386,2.0247,1.9386,1.9816,8200.0],["1988-10-17",1.9601,2.0032,1.9601,2.0032,10400.0],["1988-10-18",1.9601,1.9601,1.9386,1.9601,26200.0],["1988-10-19",1.9386,1.9386,1.8955,1.8955,13600.0],["1988-10-20",1.8955,1.917,1.8739,1.917,13400.0],["1988-10-21",1.8955,1.8955,1.8955,1.8955,1400.0],["1988-10-24",1.8955,1.917,1.8739,1.917,9200.0],["1988-10-25",1.8955,1.9386,1.8955,1.9386,6800.0],["1988-10-26",1.917,1.917,1.8955,1.8955,12400.0],["1988-10-27",1.917,1.917,1.917,1.917,200.0],["1988-10-28",1.917,1.917,1.8955,1.8955,2000.0],["1988-10-31",1.8955,1.8955,1.8955,1.8955,0.0],["1988-11-01",1.917,1.9386,1.917,1.9386,14400.0],["1988-11-02",1.917,1.917,1.8955,1.8955,8600.0],["1988-11-03",1.8955,1.8955,1.8955,1.8955,1800.0],["1988-11-04",1.9386,1.9386,1.917,1.917,7600.0],["1988-11-07",1.917,1.917,1.917,1.917,1400.0],["1988-11-08",1.8952,1.8952,1.8517,1.8517,6600.0],["1988-11-09",1.8299,1.8517,1.8299,1.8517,2800.0],["1988-11-10",1.8517,1.8517,1.8299,1.8299,5000.0],["1988-11-11",1.8517,1.8735,1.8299,1.8299,68800.0],["1988-11-14",1.8081,1.8081,1.7645,1.7645,9800.0],["1988-11-15",1.7428,1.7428,1.7428,1.7428,6000.0],["1988-11-16",1.7428,1.7428,1.7428,1.7428,0.0],["1988-11-17",1.7428,1.7428,1.7428,1.7428,400.0],["1988-11-18",1.7428,1.7863,1.7428,1.7863,1800.0],["1988-11-21",1.8081,1.8081,1.7863,1.7863,11200.0],["1988-11-22",1.8299,1.8299,1.7863,1.7863,10600.0],["1988-11-23",1.7863,1.8299,1.7863,1.8081,2000.0],["1988-11-25",1.7863,1.7863,1.7863,1.7863,3200.0],["1988-11-28",1.7863,1.8081,1.7863,1.8081,23600.0],["1988-11-29",1.8081,1.8517,1.8081,1.8517,12600.0],["1988-11-30",1.8299,1.8517,1.8299,1.8517,2200.0],["1988-12-01",1.8299,1.8299,1.8081,1.8081,1200.0],["1988-12-02",1.8081,1.8081,1.8081,1.8081,1600.0],["1988-12-05",1.8081,1.8517,1.8081,1.8299,2000.0],["1988-12-06",1.8299,1.8299,1.8299,1.8299,200.0],["1988-12-07",1.8299,1.8299,1.8081,1.8081,6000.0],["1988-12-08",1.8081,1.8517,1.8081,1.8081,4000.0],["1988-12-09",1.8081,1.8081,1.8081,1.8081,2600.0],["1988-12-12",1.7863,1.7863,1.7863,1.7863,2000.0],["1988-12-13",1.7863,1.7863,1.7863,1.7863,1600.0],["1988-12-14",1.7863,1.8299,1.7863,1.7863,9600.0],["1988-12-15",1.7863,1.7863,1.7863,1.7863,1000.0],["1988-12-16",1.7863,1.7863,1.7863,1.7863,8400.0],["1988-12-19",1.8299,1.8517,1.8299,1.8517,32600.0],["1988-12-20",1.8299,1.8299,1.8081,1.8299,12000.0],["1988-12-21",1.8081,1.8517,1.7863,1.7863,10000.0],["1988-12-22",1.7863,1.7863,1.7863,1.7863,5400.0],["1988-12-23",1.8299,1.8299,1.8299,1.8299,24200.0],["1988-12-27",1.7863,1.7863,1.7645,1.7863,1400.0],["1988-12-28",1.7863,1.7863,1.7863,1.7863,400.0],["1988-12-29",1.7863,1.7863,1.7863,1.7863,3000.0],["1988-12-30",1.7863,1.8299,1.7863,1.8299,9800.0],["1989-01-03",1.8299,1.8735,1.8299,1.8735,33800.0],["1989-01-04",1.8735,1.917,1.8735,1.917,27200.0],["1989-01-05",1.917,1.9606,1.917,1.9606,22800.0],["1989-01-06",1.9606,1.9606,1.9388,1.9606,4800.0],["1989-01-09",1.9388,2.0259,1.9388,2.0042,11600.0],["1989-01-10",2.0042,2.0042,2.0042,2.0042,800.0],["1989-01-11",2.0259,2.0259,2.0042,2.0042,4600.0],["1989-01-12",2.0042,2.0042,1.9606,2.0042,15400.0],["1989-01-13",2.0259,2.0259,2.0042,2.0042,10000.0],["1989-01-16",1.9606,1.9606,1.9388,1.9388,4800.0],["1989-01-17",1.9388,1.9388,1.9388,1.9388,12800.0],["1989-01-18",1.917,1.917,1.917,1.917,26000.0],["1989-01-19",1.917,1.9388,1.917,1.917,3400.0],["1989-01-20",1.9388,1.9388,1.917,1.917,6400.0],["1989-01-23",1.8952,1.9388,1.8952,1.917,600.0],["1989-01-24",1.917,1.9388,1.917,1.9388,600.0],["1989-01-25",1.917,1.9606,1.917,1.9606,3000.0],["1989-01-26",1.9606,1.9606,1.9606,1.9606,4000.0],["1989-01-27",1.9388,1.9388,1.9388,1.9388,3000.0],["1989-01-30",1.9388,2.026,1.9388,2.026,2600.0],["1989-01-31",1.9824,1.9824,1.9824,1.9824,1800.0],["1989-02-01",1.9824,1.9824,1.9824,1.9824,2800.0],["1989-02-02",1.9606,1.9606,1.9606,1.9606,8000.0],["1989-02-03",1.9824,1.9824,1.9824,1.9824,600.0],["1989-02-06",1.9824,2.0042,1.9824,2.0042,800.0],["1989-02-07",2.0042,2.0042,1.9824,2.0042,66400.0],["1989-02-08",2.0042,2.026,2.0042,2.026,7800.0],["1989-02-09",2.048,2.092,2.048,2.092,8000.0],["1989-02-10",2.092,2.114,2.07,2.114,15000.0],["1989-02-13",2.092,2.092,2.07,2.07,5800.0],["1989-02-14",2.07,2.1361,2.07,2.1361,17000.0],["1989-02-15",2.114,2.114,2.092,2.092,1200.0],["1989-02-16",2.092,2.092,2.092,2.092,1200.0],["1989-02-17",2.092,2.114,2.092,2.092,2800.0],["1989-02-21",2.092,2.092,2.092,2.092,200.0],["1989-02-22",2.092,2.092,2.092,2.092,400.0],["1989-02-23",2.092,2.092,2.092,2.092,3400.0],["1989-02-24",2.092,2.092,2.092,2.092,1800.0],["1989-02-27",2.07,2.07,2.07,2.07,5800.0],["1989-02-28",2.07,2.114,2.07,2.114,161600.0],["1989-03-01",2.07,2.07,2.07,2.07,4800.0],["1989-03-02",2.07,2.07,2.07,2.07,400.0],["1989-03-03",2.07,2.07,2.07,2.07,52400.0],["1989-03-06",2.048,2.048,2.048,2.048,10000.0],["1989-03-07",2.048,2.048,2.048,2.048,0.0],["1989-03-08",2.0259,2.07,2.0259,2.07,78000.0],["1989-03-09",2.07,2.07,2.048,2.048,3000.0],["1989-03-10",2.07,2.07,2.048,2.048,1000.0],["1989-03-13",2.026,2.048,2.026,2.048,2800.0],["1989-03-14",2.048,2.048,2.026,2.026,18600.0],["1989-03-15",2.026,2.026,2.026,2.026,0.0],["1989-03-16",2.026,2.026,2.026,2.026,400.0],["1989-03-17",2.0259,2.0259,2.0039,2.0039,400.0],["1989-03-20",2.0039,2.0039,1.9819,1.9819,200200.0],["1989-03-21",2.0039,2.0039,2.0039,2.0039,1200.0],["1989-03-22",2.0039,2.0039,1.9819,1.9819,2600.0],["1989-03-23",2.0039,2.0039,1.9158,1.9158,10600.0],["1989-03-27",1.9599,1.9599,1.9599,1.9599,2000.0],["1989-03-28",1.9379,2.0039,1.9158,1.9819,14400.0],["1989-03-29",1.9819,1.9819,1.9379,1.9379,5800.0],["1989-03-30",1.9379,1.9379,1.9379,1.9379,158000.0],["1989-03-31",1.9158,1.9158,1.8938,1.9158,4400.0],["1989-04-03",1.9158,2.0039,1.9158,2.0039,97200.0],["1989-04-04",2.0039,2.0039,2.0039,2.0039,13600.0],["1989-04-05",1.9819,2.0039,1.9819,1.9819,28600.0],["1989-04-06",2.026,2.026,2.026,2.026,9200.0],["1989-04-07",2.0039,2.0039,2.0039,2.0039,1000.0],["1989-04-10",2.0039,2.0039,2.0039,2.0039,0.0],["1989-04-11",2.0039,2.048,1.9819,2.0039,14200.0],["1989-04-12",1.9819,2.0039,1.9819,2.0039,1200.0],["1989-04-13",2.0039,2.0039,2.0039,2.0039,0.0],["1989-04-14",1.9599,2.0259,1.9599,1.9819,7800.0],["1989-04-17",1.9819,2.0039,1.9819,2.0039,3800.0],["1989-04-18",2.0039,2.0039,2.0039,2.0039,400.0],["1989-04-19",1.9819,2.0039,1.9819,2.0039,31400.0],["1989-04-20",1.9819,2.0039,1.9819,1.9819,17000.0],["1989-04-21",2.0039,2.0039,2.0039,2.0039,2000.0],["1989-04-24",2.0039,2.0039,2.0039,2.0039,0.0],["1989-04-25",1.9599,2.0039,1.9599,2.0039,400.0],["1989-04-26",1.9599,1.9599,1.9599,1.9599,12000.0],["1989-04-27",2.0039,2.0039,2.0039,2.0039,400.0],["1989-04-28",1.9819,2.0039,1.9819,2.0039,10800.0],["1989-05-01",1.9599,1.9599,1.9599,1.9599,37400.0],["1989-05-02",1.9379,1.9819,1.9379,1.9819,23200.0],["1989-05-03",1.9599,1.9819,1.9599,1.9819,33200.0],["1989-05-04",1.9819,1.9819,1.9819,1.9819,22400.0],["1989-05-05",1.9599,2.0259,1.9599,2.0039,50200.0],["1989-05-08",2.048,2.048,2.026,2.026,44200.0],["1989-05-09",2.0482,2.0705,2.0482,2.0705,8200.0],["1989-05-10",2.0482,2.0927,2.0482,2.0927,11600.0],["1989-05-11",2.0705,2.0927,2.0482,2.0482,29000.0],["1989-05-12",2.0482,2.0482,2.0482,2.0482,200.0],["1989-05-15",2.0482,2.0705,2.0482,2.0705,3000.0],["1989-05-16",2.0482,2.0705,2.0482,2.0705,1400.0],["1989-05-17",2.0482,2.0482,2.0037,2.0259,9600.0],["1989-05-18",2.0705,2.0705,2.0482,2.0482,1000.0],["1989-05-19",2.0482,2.0482,2.0482,2.0482,56800.0],["1989-05-22",2.0482,2.0482,2.0482,2.0482,600.0],["1989-05-23",2.0482,2.0482,2.0482,2.0482,800.0],["1989-05-24",2.0482,2.0482,2.0259,2.0259,2400.0],["1989-05-25",2.0259,2.0259,2.0259,2.0259,800.0],["1989-05-26",2.0037,2.0037,2.0037,2.0037,1400.0],["1989-05-30",2.0037,2.0482,2.0037,2.0482,8600.0],["1989-05-31",2.0482,2.0482,2.0482,2.0482,0.0],["1989-06-01",2.0705,2.0927,2.0482,2.0927,61800.0],["1989-06-02",2.0705,2.0927,2.0705,2.0705,1000.0],["1989-06-05",2.0482,2.0482,2.0482,2.0482,1000.0],["1989-06-06",2.0482,2.0927,2.0482,2.0927,7800.0],["1989-06-07",2.0927,2.0927,2.0927,2.0927,0.0],["1989-06-08",2.0927,2.0927,2.0482,2.0482,2600.0],["1989-06-09",2.026,2.0705,2.026,2.0705,5000.0],["1989-06-12",2.0927,2.115,2.0927,2.115,8200.0],["1989-06-13",2.1373,2.1595,2.115,2.1373,63000.0],["1989-06-14",2.1373,2.1595,2.1373,2.1373,11200.0],["1989-06-15",2.1595,2.1595,2.1373,2.1373,800.0],["1989-06-16",2.1373,2.1373,2.1373,2.1373,5200.0],["1989-06-19",2.1373,2.1595,2.1373,2.1595,3400.0],["1989-06-20",2.1373,2.2041,2.1373,2.2041,16000.0],["1989-06-21",2.1818,2.2041,2.1818,2.2041,800.0],["1989-06-22",2.2041,2.2041,2.1595,2.1818,10400.0],["1989-06-23",2.1818,2.1818,2.1595,2.1595,3400.0],["1989-06-26",2.1595,2.1818,2.1595,2.1818,12400.0],["1989-06-27",2.1818,2.2263,2.1818,2.2263,29200.0],["1989-06-28",2.2263,2.3822,2.2263,2.3822,16000.0],["1989-06-29",2.3376,2.3376,2.2041,2.2041,24200.0],["1989-06-30",2.1595,2.1818,2.1373,2.1818,5600.0],["1989-07-03",2.2041,2.2041,2.1818,2.1818,2400.0],["1989-07-05",2.1595,2.1595,2.1595,2.1595,200.0],["1989-07-06",2.1818,2.2041,2.1373,2.1373,7800.0],["1989-07-07",2.1595,2.1595,2.115,2.1373,7200.0],["1989-07-10",2.1373,2.1373,2.115,2.115,6800.0],["1989-07-11",2.1373,2.1373,2.0927,2.0927,6200.0],["1989-07-12",2.0927,2.0927,2.0482,2.0482,15000.0],["1989-07-13",2.0482,2.0482,2.0482,2.0482,4000.0],["1989-07-14",2.0927,2.0927,2.0705,2.0705,9200.0],["1989-07-17",2.0705,2.0927,2.0705,2.0927,2200.0],["1989-07-18",2.115,2.115,2.0927,2.115,22800.0],["1989-07-19",2.115,2.1595,2.115,2.1595,10600.0],["1989-07-20",2.1373,2.1818,2.1373,2.1818,4600.0],["1989-07-21",2.2041,2.2263,2.2041,2.2263,2200.0],["1989-07-24",2.1818,2.1818,2.1818,2.1818,600.0],["1989-07-25",2.1818,2.1818,2.1818,2.1818,9000.0],["1989-07-26",2.2041,2.2041,2.1595,2.1595,2200.0],["1989-07-27",2.1818,2.2041,2.1373,2.1818,4600.0],["1989-07-28",2.1818,2.2041,2.1595,2.2041,3000.0],["1989-07-31",2.1818,2.2041,2.1818,2.1818,1000.0],["1989-08-01",2.1818,2.1818,2.1373,2.1373,5200.0],["1989-08-02",2.1373,2.1373,2.1373,2.1373,0.0],["1989-08-03",2.1818,2.2041,2.1818,2.1818,1000.0],["1989-08-04",2.1373,2.1373,2.1373,2.1373,6000.0],["1989-08-07",2.1595,2.2263,2.1595,2.2263,12800.0],["1989-08-08",2.2263,2.2263,2.2263,2.2263,12800.0],["1989-08-09",2.1813,2.1813,2.1813,2.1813,400.0],["1989-08-10",2.1589,2.1589,2.1139,2.1139,1200.0],["1989-08-11",2.1589,2.1589,2.1364,2.1364,2600.0],["1989-08-14",2.1364,2.1589,2.1364,2.1589,400.0],["1989-08-15",2.1364,2.1364,2.1364,2.1364,2000.0],["1989-08-16",2.1364,2.1813,2.1364,2.1813,52400.0],["1989-08-17",2.2038,2.2263,2.1813,2.1813,36400.0],["1989-08-18",2.1813,2.1813,2.1589,2.1589,31400.0],["1989-08-21",2.1813,2.2263,2.1589,2.2263,15000.0],["1989-08-22",2.2488,2.2938,2.2488,2.2488,17600.0],["1989-08-23",2.2488,2.3612,2.2488,2.3612,24200.0],["1989-08-24",2.3612,2.3612,2.2938,2.2938,21400.0],["1989-08-25",2.2938,2.2938,2.2938,2.2938,24600.0],["1989-08-28",2.2713,2.2713,2.2263,2.2263,4000.0],["1989-08-29",2.2488,2.2488,2.2263,2.2263,1200.0],["1989-08-30",2.2263,2.2263,2.2263,2.2263,0.0],["1989-08-31",2.2038,2.2488,2.2038,2.2488,14200.0],["1989-09-01",2.2488,2.2488,2.2488,2.2488,22000.0],["1989-09-05",2.2713,2.2713,2.2263,2.2263,122400.0],["1989-09-06",2.2488,2.2488,2.2038,2.2038,26600.0],["1989-09-07",2.1813,2.2488,2.1813,2.2263,90000.0],["1989-09-08",2.2713,2.3163,2.2713,2.2938,27600.0],["1989-09-11",2.2713,2.2938,2.2713,2.2938,9600.0],["1989-09-12",2.2713,2.2938,2.2713,2.2938,2400.0],["1989-09-13",2.2938,2.2938,2.2938,2.2938,8000.0],["1989-09-14",2.2713,2.2938,2.2713,2.2938,30200.0],["1989-09-15",2.2938,2.2938,2.2488,2.2488,800.0],["1989-09-18",2.2263,2.2263,2.2038,2.2038,11000.0],["1989-09-19",2.2488,2.2713,2.2488,2.2713,7000.0],["1989-09-20",2.2713,2.2713,2.2713,2.2713,2600.0],["1989-09-21",2.2488,2.2488,2.2263,2.2263,23800.0],["1989-09-22",2.2263,2.2263,2.2263,2.2263,0.0],["1989-09-25",2.2038,2.2713,2.2038,2.2263,44000.0],["1989-09-26",2.2263,2.2713,2.2038,2.2713,7000.0],["1989-09-27",2.2938,2.3163,2.2713,2.2713,6400.0],["1989-09-28",2.2263,2.2263,2.2263,2.2263,200.0],["1989-09-29",2.2263,2.2263,2.2263,2.2263,0.0],["1989-10-02",2.2488,2.2713,2.2488,2.2713,1600.0],["1989-10-03",2.2263,2.2263,2.2263,2.2263,4000.0],["1989-10-04",2.2488,2.2488,2.2488,2.2488,400.0],["1989-10-05",2.2488,2.2713,2.2488,2.2713,4200.0],["1989-10-06",2.2713,2.3163,2.2713,2.3163,20800.0],["1989-10-09",2.2938,2.2938,2.2938,2.2938,400.0],["1989-10-10",2.2938,2.3163,2.2938,2.2938,4200.0],["1989-10-11",2.2938,2.3388,2.2938,2.3388,1600.0],["1989-10-12",2.3388,2.3388,2.3388,2.3388,200.0],["1989-10-13",2.3163,2.3163,2.3163,2.3163,14000.0],["1989-10-16",2.2938,2.2938,2.2938,2.2938,12400.0],["1989-10-17",2.2938,2.3163,2.2938,2.3163,18800.0],["1989-10-18",2.3388,2.3388,2.3163,2.3163,600.0],["1989-10-19",2.3388,2.3388,2.3163,2.3163,1600.0],["1989-10-20",2.3163,2.3163,2.3163,2.3163,2600.0],["1989-10-23",2.2938,2.3163,2.2713,2.3163,25400.0],["1989-10-24",2.2713,2.3163,2.2713,2.3163,3600.0],["1989-10-25",2.2713,2.3163,2.2713,2.3163,8400.0],["1989-10-26",2.2938,2.3388,2.2938,2.3388,32200.0],["1989-10-27",2.3612,2.3837,2.3388,2.3388,16800.0],["1989-10-30",2.3388,2.3388,2.3163,2.3163,1200.0],["1989-10-31",2.2938,2.4062,2.2938,2.3612,25800.0],["1989-11-01",2.3388,2.3388,2.3388,2.3388,200.0],["1989-11-02",2.2938,2.2938,2.2713,2.2713,13400.0],["1989-11-03",2.2488,2.2488,2.2488,2.2488,400.0],["1989-11-06",2.2488,2.2938,2.2488,2.2938,1200.0],["1989-11-07",2.3163,2.3163,2.3163,2.3163,1000.0],["1989-11-08",2.3163,2.3388,2.3163,2.3388,5200.0],["1989-11-09",2.3388,2.3388,2.3388,2.3388,200.0],["1989-11-10",2.3388,2.3388,2.3388,2.3388,0.0],["1989-11-13",2.2933,2.2933,2.2933,2.2933,1000.0],["1989-11-14",2.3388,2.3388,2.2933,2.2933,11600.0],["1989-11-15",2.2706,2.2706,2.2479,2.2479,1400.0],["1989-11-16",2.2479,2.2479,2.2479,2.2479,200.0],["1989-11-17",2.2252,2.2933,2.2252,2.2706,5600.0],["1989-11-20",2.2706,2.2706,2.2706,2.2706,200.0],["1989-11-21",2.2479,2.2479,2.2025,2.2025,8800.0],["1989-11-22",2.2252,2.2252,2.2025,2.2025,400.0],["1989-11-24",2.2025,2.2252,2.2025,2.2252,800.0],["1989-11-27",2.2025,2.2479,2.2025,2.2479,1800.0],["1989-11-28",2.2706,2.2706,2.2706,2.2706,15200.0],["1989-11-29",2.2706,2.2706,2.2252,2.2252,3000.0],["1989-11-30",2.1798,2.2479,2.1798,2.2479,2000.0],["1989-12-01",2.2706,2.2706,2.2479,2.2479,11600.0],["1989-12-04",2.2706,2.3161,2.2706,2.3161,97200.0],["1989-12-05",2.3161,2.3161,2.2479,2.2479,213200.0],["1989-12-06",2.2479,2.2479,2.2252,2.2252,17800.0],["1989-12-07",2.2252,2.2706,2.2252,2.2706,1000.0],["1989-12-08",2.2706,2.2706,2.2706,2.2706,0.0],["1989-12-11",2.2933,2.2933,2.2706,2.2706,26800.0],["1989-12-12",2.2479,2.2933,2.2479,2.2706,28400.0],["1989-12-13",2.2479,2.2706,2.2479,2.2706,13400.0],["1989-12-14",2.2706,2.2706,2.2479,2.2479,183800.0],["1989-12-15",2.2706,2.2706,2.2252,2.2252,8000.0],["1989-12-18",2.2706,2.3161,2.2706,2.2933,32600.0],["1989-12-19",2.3388,2.4069,2.3388,2.3842,42400.0],["1989-12-20",2.3615,2.3842,2.3388,2.3615,7600.0],["1989-12-21",2.3388,2.4069,2.3388,2.3615,7000.0],["1989-12-22",2.3161,2.3161,2.2706,2.2706,5400.0],["1989-12-26",2.2479,2.2933,2.2479,2.2479,3800.0],["1989-12-27",2.2479,2.2479,2.2479,2.2479,800.0],["1989-12-28",2.2479,2.2479,2.2479,2.2479,1400.0],["1989-12-29",2.2933,2.2933,2.2479,2.2933,4200.0],["1990-01-02",2.2706,2.3161,2.2706,2.3161,8600.0],["1990-01-03",2.2933,2.3388,2.2933,2.3388,5800.0],["1990-01-04",2.3161,2.3615,2.3161,2.3388,23000.0],["1990-01-05",2.3161,2.3615,2.3161,2.3615,7000.0],["1990-01-08",2.3388,2.3388,2.3161,2.3161,7200.0],["1990-01-09",2.2933,2.2933,2.2706,2.2706,1800.0],["1990-01-10",2.3161,2.3161,2.2933,2.2933,2000.0],["1990-01-11",2.2706,2.2706,2.2706,2.2706,18000.0],["1990-01-12",2.2933,2.3161,2.2706,2.3161,5000.0],["1990-01-15",2.3161,2.3388,2.2706,2.2706,21800.0],["1990-01-16",2.2706,2.2933,2.2706,2.2933,77800.0],["1990-01-17",2.3161,2.3161,2.2933,2.2933,2800.0],["1990-01-18",2.2706,2.2933,2.2706,2.2933,4000.0],["1990-01-19",2.2706,2.2706,2.2706,2.2706,36600.0],["1990-01-22",2.2933,2.2933,2.2933,2.2933,600.0],["1990-01-23",2.2706,2.2933,2.2706,2.2933,2200.0],["1990-01-24",2.2479,2.2479,2.2479,2.2479,4600.0],["1990-01-25",2.2479,2.2479,2.2479,2.2479,0.0],["1990-01-26",2.2252,2.2252,2.2252,2.2252,42200.0],["1990-01-29",2.1798,2.1798,2.1571,2.1571,3200.0],["1990-01-30",2.1571,2.1571,2.1344,2.1344,29800.0],["1990-01-31",2.1344,2.1344,2.1344,2.1344,34000.0],["1990-02-01",2.1117,2.1117,2.089,2.089,1400.0],["1990-02-02",2.089,2.089,2.089,2.089,0.0],["1990-02-05",2.1344,2.1571,2.1344,2.1571,1200.0],["1990-02-06",2.1571,2.1571,2.1571,2.1571,53400.0],["1990-02-07",2.1344,2.1344,2.1344,2.1344,400.0],["1990-02-08",2.1798,2.1798,2.1344,2.1571,3400.0],["1990-02-09",2.1571,2.1571,2.1342,2.1571,4000.0],["1990-02-12",2.1571,2.1571,2.1571,2.1571,600.0],["1990-02-13",2.1342,2.1571,2.1342,2.1571,8600.0],["1990-02-14",2.1571,2.1571,2.1571,2.1571,600.0],["1990-02-15",2.1342,2.1342,2.1342,2.1342,200.0],["1990-02-16",2.1342,2.1342,2.1342,2.1342,2400.0],["1990-02-20",2.1342,2.1801,2.1342,2.1801,2400.0],["1990-02-21",2.1801,2.1801,2.1801,2.1801,0.0],["1990-02-22",2.1571,2.1571,2.1571,2.1571,4200.0],["1990-02-23",2.1801,2.1801,2.1801,2.1801,200.0],["1990-02-26",2.1342,2.1342,2.0653,2.0653,27000.0],["1990-02-27",2.0653,2.0653,2.0653,2.0653,1600.0],["1990-02-28",2.1112,2.1112,2.0883,2.0883,13400.0],["1990-03-01",2.0883,2.0883,2.0883,2.0883,0.0],["1990-03-02",2.1342,2.1342,2.1342,2.1342,14400.0],["1990-03-05",2.1112,2.1112,2.1112,2.1112,600.0],["1990-03-06",2.0653,2.0653,2.0653,2.0653,2600.0],["1990-03-07",2.0653,2.0653,2.0653,2.0653,400.0],["1990-03-08",2.0653,2.0653,2.0653,2.0653,3400.0],["1990-03-09",2.1112,2.1112,2.0653,2.0653,3000.0],["1990-03-12",2.0194,2.0194,2.0194,2.0194,12800.0],["1990-03-13",2.0194,2.0194,2.0194,2.0194,1400.0],["1990-03-14",2.0194,2.0194,2.0194,2.0194,2000.0],["1990-03-15",2.0194,2.0194,2.0194,2.0194,800.0],["1990-03-16",2.0653,2.1342,2.0653,2.1342,14000.0],["1990-03-19",2.0883,2.0883,2.0424,2.0424,4400.0],["1990-03-20",2.0194,2.0194,2.0194,2.0194,1000.0],["1990-03-21",2.0194,2.0194,2.0194,2.0194,2000.0],["1990-03-22",2.0194,2.0194,2.0194,2.0194,400.0],["1990-03-23",2.0424,2.0424,2.0424,2.0424,4000.0],["1990-03-26",2.0424,2.0424,2.0424,2.0424,34000.0],["1990-03-27",2.0194,2.0194,2.0194,2.0194,400.0],["1990-03-28",2.0194,2.0194,2.0194,2.0194,2000.0],["1990-03-29",2.0194,2.0194,2.0194,2.0194,5200.0],["1990-03-30",1.9965,1.9965,1.9965,1.9965,5200.0],["1990-04-02",2.0194,2.0194,1.9965,1.9965,400.0],["1990-04-03",1.9965,1.9965,1.9965,1.9965,600.0],["1990-04-04",1.9506,1.9506,1.9506,1.9506,6000.0],["1990-04-05",1.9506,1.9735,1.9506,1.9506,11200.0],["1990-04-06",1.9506,1.9506,1.9047,1.9047,5200.0],["1990-04-09",1.9047,1.9047,1.9047,1.9047,400.0],["1990-04-10",1.9506,1.9506,1.9047,1.9047,18000.0],["1990-04-11",1.8817,1.8817,1.8588,1.8588,600.0],["1990-04-12",1.9047,1.9047,1.8358,1.8358,2200.0],["1990-04-16",1.8817,1.9047,1.8358,1.8358,17600.0],["1990-04-17",1.8358,1.8358,1.8358,1.8358,1400.0],["1990-04-18",1.8129,1.8358,1.7899,1.7899,23400.0],["1990-04-19",1.7899,1.7899,1.7899,1.7899,7000.0],["1990-04-20",1.8129,1.8129,1.7899,1.7899,5000.0],["1990-04-23",1.7899,1.7899,1.7899,1.7899,3400.0],["1990-04-24",1.8129,1.8358,1.8129,1.8358,1200.0],["1990-04-25",1.8129,1.8129,1.8129,1.8129,200.0],["1990-04-26",1.8129,1.8129,1.8129,1.8129,1600.0],["1990-04-27",1.8129,1.8129,1.8129,1.8129,0.0],["1990-04-30",1.8129,1.8129,1.8129,1.8129,12000.0],["1990-05-01",1.8129,1.8129,1.8129,1.8129,600.0],["1990-05-02",1.8129,1.8129,1.8129,1.8129,1800.0],["1990-05-03",1.8129,1.8129,1.8129,1.8129,1200.0],["1990-05-04",1.8129,1.8358,1.8129,1.8358,600.0],["1990-05-07",1.8129,1.8129,1.8129,1.8129,400.0],["1990-05-08",1.8129,1.8129,1.8129,1.8129,0.0],["1990-05-09",1.7896,1.7896,1.7896,1.7896,1600.0],["1990-05-10",1.7896,1.7896,1.7896,1.7896,1400.0],["1990-05-11",1.8361,1.8361,1.8361,1.8361,400.0],["1990-05-14",1.8129,1.8129,1.8129,1.8129,1800.0],["1990-05-15",1.8594,1.8594,1.8361,1.8594,8000.0],["1990-05-16",1.8361,1.8594,1.8361,1.8361,3000.0],["1990-05-17",1.8361,1.8361,1.8361,1.8361,2000.0],["1990-05-18",1.8129,1.8129,1.8129,1.8129,2600.0],["1990-05-21",1.8361,1.8361,1.8129,1.8129,3600.0],["1990-05-22",1.8129,1.8129,1.7896,1.7896,1000.0],["1990-05-23",1.7896,1.7896,1.7896,1.7896,0.0],["1990-05-24",1.7896,1.7896,1.7199,1.7199,12000.0],["1990-05-25",1.6734,1.7199,1.6734,1.7199,13600.0],["1990-05-29",1.6734,1.6734,1.6734,1.6734,3400.0],["1990-05-30",1.6967,1.6967,1.6967,1.6967,200.0],["1990-05-31",1.6734,1.6734,1.6734,1.6734,5800.0],["1990-06-01",1.6734,1.6967,1.6734,1.6967,2000.0],["1990-06-04",1.6734,1.6967,1.6734,1.6734,51000.0],["1990-06-05",1.6734,1.6734,1.6734,1.6734,5400.0],["1990-06-06",1.6734,1.7432,1.6734,1.7199,29200.0],["1990-06-07",1.7664,1.7896,1.7664,1.7664,35400.0],["1990-06-08",1.7896,1.7896,1.7896,1.7896,1000.0],["1990-06-11",1.7664,1.7664,1.7664,1.7664,800.0],["1990-06-12",1.7199,1.7896,1.7199,1.7896,19800.0],["1990-06-13",1.7896,1.7896,1.7432,1.7432,2800.0],["1990-06-14",1.7199,1.7199,1.7199,1.7199,2000.0],["1990-06-15",1.7199,1.7199,1.7199,1.7199,0.0],["1990-06-18",1.7664,1.7664,1.7664,1.7664,2000.0],["1990-06-19",1.7432,1.7664,1.7432,1.7664,1200.0],["1990-06-20",1.7199,1.7199,1.7199,1.7199,2000.0],["1990-06-21",1.7199,1.7199,1.7199,1.7199,11800.0],["1990-06-22",1.7199,1.7199,1.6967,1.6967,2400.0],["1990-06-25",1.7199,1.7664,1.7199,1.7664,20400.0],["1990-06-26",1.7432,1.7432,1.7199,1.7199,2200.0],["1990-06-27",1.7199,1.7199,1.6734,1.6734,5200.0],["1990-06-28",1.6734,1.6734,1.6734,1.6734,0.0],["1990-06-29",1.6734,1.7199,1.6734,1.7199,86200.0],["1990-07-02",1.7664,1.7664,1.7664,1.7664,7800.0],["1990-07-03",1.7664,1.7664,1.7664,1.7664,0.0],["1990-07-05",1.7664,1.7664,1.7664,1.7664,0.0],["1990-07-06",1.7664,1.7896,1.7432,1.7432,10000.0],["1990-07-09",1.7199,1.7199,1.7199,1.7199,4400.0],["1990-07-10",1.6967,1.7199,1.6967,1.7199,4600.0],["1990-07-11",1.7199,1.7199,1.7199,1.7199,200.0],["1990-07-12",1.7664,1.7664,1.7432,1.7432,8000.0],["1990-07-13",1.7896,1.7896,1.7432,1.7432,2200.0],["1990-07-16",1.7199,1.7199,1.7199,1.7199,3200.0],["1990-07-17",1.7199,1.7664,1.7199,1.7199,2800.0],["1990-07-18",1.7199,1.7199,1.7199,1.7199,2800.0],["1990-07-19",1.6967,1.6967,1.6967,1.6967,4000.0],["1990-07-20",1.6967,1.7199,1.6967,1.7199,400.0],["1990-07-23",1.6967,1.6967,1.6967,1.6967,800.0],["1990-07-24",1.6967,1.6967,1.6967,1.6967,800.0],["1990-07-25",1.6967,1.6967,1.6967,1.6967,400.0],["1990-07-26",1.6967,1.7664,1.6967,1.7664,800.0],["1990-07-27",1.7432,1.7432,1.7432,1.7432,200.0],["1990-07-30",1.7199,1.7199,1.7199,1.7199,400.0],["1990-07-31",1.7199,1.7199,1.7199,1.7199,40000.0],["1990-08-01",1.7199,1.7199,1.7199,1.7199,4400.0],["1990-08-02",1.7199,1.7664,1.7199,1.7664,30600.0],["1990-08-03",1.7199,1.7199,1.7199,1.7199,6200.0],["1990-08-06",1.7664,1.7664,1.7664,1.7664,28600.0],["1990-08-07",1.7664,1.7664,1.7664,1.7664,6000.0],["1990-08-08",1.7664,1.7664,1.7664,1.7664,0.0],["1990-08-09",1.7193,1.7193,1.6722,1.6722,3200.0],["1990-08-10",1.6722,1.6722,1.6722,1.6722,200.0],["1990-08-13",1.6486,1.6486,1.6486,1.6486,1000.0],["1990-08-14",1.6486,1.6486,1.6486,1.6486,17600.0],["1990-08-15",1.6251,1.6251,1.6015,1.6015,1600.0],["1990-08-16",1.6015,1.6015,1.578,1.578,7200.0],["1990-08-17",1.6015,1.6015,1.578,1.578,10000.0],["1990-08-20",1.578,1.578,1.578,1.578,0.0],["1990-08-21",1.578,1.578,1.578,1.578,0.0],["1990-08-22",1.578,1.578,1.578,1.578,7400.0],["1990-08-23",1.5309,1.5309,1.5309,1.5309,4600.0],["1990-08-24",1.5309,1.5309,1.5309,1.5309,0.0],["1990-08-27",1.5309,1.5309,1.5309,1.5309,600.0],["1990-08-28",1.5309,1.5309,1.5309,1.5309,200.0],["1990-08-29",1.5544,1.5544,1.5544,1.5544,200.0],["1990-08-30",1.5073,1.5073,1.4838,1.4838,13600.0],["1990-08-31",1.4838,1.5073,1.4838,1.5073,4800.0],["1990-09-04",1.5309,1.578,1.5309,1.578,22200.0],["1990-09-05",1.6251,1.6486,1.6251,1.6486,10400.0],["1990-09-06",1.6015,1.6251,1.6015,1.6251,2600.0],["1990-09-07",1.6251,1.6251,1.6251,1.6251,0.0],["1990-09-10",1.578,1.578,1.5544,1.5544,2000.0],["1990-09-11",1.578,1.578,1.5544,1.5544,14800.0],["1990-09-12",1.5309,1.5309,1.5309,1.5309,8800.0],["1990-09-13",1.5073,1.5073,1.5073,1.5073,66800.0],["1990-09-14",1.5073,1.5073,1.5073,1.5073,30600.0],["1990-09-17",1.4838,1.4838,1.4838,1.4838,600.0],["1990-09-18",1.4602,1.4602,1.4602,1.4602,1600.0],["1990-09-19",1.4367,1.4838,1.4131,1.4367,5400.0],["1990-09-20",1.4367,1.4367,1.4367,1.4367,0.0],["1990-09-21",1.4602,1.4602,1.4602,1.4602,1400.0],["1990-09-24",1.5073,1.5073,1.5073,1.5073,400.0],["1990-09-25",1.5073,1.5073,1.5073,1.5073,0.0],["1990-09-26",1.4838,1.5073,1.4602,1.5073,1200.0],["1990-09-27",1.4838,1.4838,1.4602,1.4838,1200.0],["1990-09-28",1.4367,1.4367,1.4131,1.4131,5400.0],["1990-10-01",1.4131,1.4131,1.4131,1.4131,5000.0],["1990-10-02",1.4367,1.4367,1.4367,1.4367,1400.0],["1990-10-03",1.4131,1.4602,1.4131,1.4602,13000.0],["1990-10-04",1.4367,1.4367,1.4367,1.4367,600.0],["1990-10-05",1.4367,1.4367,1.4367,1.4367,0.0],["1990-10-08",1.4838,1.4838,1.4367,1.4367,600.0],["1990-10-09",1.4838,1.4838,1.4602,1.4602,34600.0],["1990-10-10",1.4602,1.4602,1.4602,1.4602,0.0],["1990-10-11",1.4602,1.4602,1.4602,1.4602,200.0],["1990-10-12",1.4602,1.4602,1.4602,1.4602,0.0],["1990-10-15",1.4367,1.4367,1.4367,1.4367,11200.0],["1990-10-16",1.4131,1.4131,1.4131,1.4131,800.0],["1990-10-17",1.4131,1.4131,1.4131,1.4131,400.0],["1990-10-18",1.4131,1.4131,1.4131,1.4131,60400.0],["1990-10-19",1.4131,1.4131,1.4131,1.4131,0.0],["1990-10-22",1.4131,1.4131,1.366,1.366,5800.0],["1990-10-23",1.366,1.366,1.366,1.366,0.0],["1990-10-24",1.366,1.366,1.366,1.366,800.0],["1990-10-25",1.366,1.366,1.366,1.366,0.0],["1990-10-26",1.366,1.366,1.366,1.366,0.0],["1990-10-29",1.366,1.366,1.366,1.366,600.0],["1990-10-30",1.4131,1.4131,1.4131,1.4131,8200.0],["1990-10-31",1.366,1.366,1.366,1.366,200.0],["1990-11-01",1.366,1.366,1.366,1.366,0.0],["1990-11-02",1.366,1.366,1.366,1.366,0.0],["1990-11-05",1.366,1.366,1.366,1.366,2000.0],["1990-11-06",1.366,1.366,1.366,1.366,600.0],["1990-11-07",1.366,1.366,1.3425,1.3425,35200.0],["1990-11-08",1.3425,1.3425,1.3425,1.3425,400.0],["1990-11-09",1.3425,1.3904,1.3425,1.3904,52000.0],["1990-11-12",1.3425,1.3425,1.3425,1.3425,1000.0],["1990-11-13",1.3425,1.3425,1.3425,1.3425,0.0],["1990-11-14",1.3425,1.3425,1.3425,1.3425,0.0],["1990-11-15",1.3904,1.3904,1.3664,1.3664,600.0],["1990-11-16",1.3904,1.3904,1.3904,1.3904,200.0],["1990-11-19",1.3904,1.3904,1.3904,1.3904,0.0],["1990-11-20",1.3425,1.3425,1.3425,1.3425,1000.0],["1990-11-21",1.3425,1.3425,1.3185,1.3185,15800.0],["1990-11-23",1.3185,1.3185,1.3185,1.3185,200.0],["1990-11-26",1.3185,1.3185,1.2705,1.2705,2600.0],["1990-11-27",1.2466,1.2705,1.2466,1.2705,6000.0],["1990-11-28",1.2705,1.3185,1.2705,1.3185,5600.0],["1990-11-29",1.3185,1.3185,1.3185,1.3185,0.0],["1990-11-30",1.2945,1.2945,1.2945,1.2945,400.0],["1990-12-03",1.2945,1.2945,1.2945,1.2945,4800.0],["1990-12-04",1.3185,1.3425,1.3185,1.3425,6400.0],["1990-12-05",1.3185,1.3425,1.3185,1.3425,4400.0],["1990-12-06",1.3185,1.3664,1.3185,1.3425,1400.0],["1990-12-07",1.3425,1.3664,1.3425,1.3425,2200.0],["1990-12-10",1.3904,1.3904,1.3904,1.3904,10000.0],["1990-12-11",1.3904,1.3904,1.3904,1.3904,0.0],["1990-12-12",1.3904,1.3904,1.3904,1.3904,0.0],["1990-12-13",1.3904,1.3904,1.3904,1.3904,600.0],["1990-12-14",1.3904,1.3904,1.3904,1.3904,8200.0],["1990-12-17",1.3904,1.3904,1.3904,1.3904,1200.0],["1990-12-18",1.4144,1.4384,1.4144,1.4144,6200.0],["1990-12-19",1.3904,1.3904,1.3904,1.3904,2000.0],["1990-12-20",1.3904,1.3904,1.3904,1.3904,10800.0],["1990-12-21",1.3904,1.4384,1.3904,1.4144,1800.0],["1990-12-24",1.3904,1.3904,1.3664,1.3664,400.0],["1990-12-26",1.3664,1.3664,1.3664,1.3664,0.0],["1990-12-27",1.3425,1.3425,1.3425,1.3425,3400.0],["1990-12-28",1.3185,1.3425,1.3185,1.3425,600.0],["1990-12-31",1.4144,1.4384,1.3664,1.4384,16600.0],["1991-01-02",1.3904,1.3904,1.3904,1.3904,2800.0],["1991-01-03",1.3664,1.3664,1.3664,1.3664,1200.0],["1991-01-04",1.3664,1.4144,1.3664,1.4144,2000.0],["1991-01-07",1.3904,1.3904,1.3425,1.3425,5800.0],["1991-01-08",1.3425,1.3425,1.3425,1.3425,400.0],["1991-01-09",1.3664,1.3904,1.3664,1.3904,1200.0],["1991-01-10",1.3664,1.3904,1.3664,1.3904,2000.0],["1991-01-11",1.3664,1.3664,1.3664,1.3664,200.0],["1991-01-14",1.3425,1.3425,1.3425,1.3425,95600.0],["1991-01-15",1.3425,1.3425,1.3425,1.3425,1600.0],["1991-01-16",1.3425,1.3425,1.3185,1.3425,4400.0],["1991-01-17",1.3425,1.3904,1.3425,1.3664,6600.0],["1991-01-18",1.3664,1.3664,1.3425,1.3425,400.0],["1991-01-21",1.3425,1.3904,1.3425,1.3904,4800.0],["1991-01-22",1.3664,1.3664,1.3664,1.3664,1400.0],["1991-01-23",1.3425,1.3664,1.3425,1.3425,12000.0],["1991-01-24",1.3664,1.3664,1.3664,1.3664,400.0],["1991-01-25",1.3904,1.3904,1.3904,1.3904,1000.0],["1991-01-28",1.3904,1.4623,1.3904,1.4623,32800.0],["1991-01-29",1.5103,1.5342,1.4863,1.5103,11400.0],["1991-01-30",1.5103,1.5103,1.4863,1.4863,4200.0],["1991-01-31",1.5342,1.5342,1.5342,1.5342,4400.0],["1991-02-01",1.5822,1.6062,1.5822,1.5822,12200.0],["1991-02-04",1.5342,1.5822,1.5342,1.5822,10600.0],["1991-02-05",1.6062,1.6062,1.6062,1.6062,4000.0],["1991-02-06",1.6301,1.6541,1.6301,1.6541,2200.0],["1991-02-07",1.6541,1.6541,1.6301,1.6301,1400.0],["1991-02-08",1.6062,1.6301,1.6062,1.6301,600.0],["1991-02-11",1.6545,1.6545,1.6545,1.6545,800.0],["1991-02-12",1.6301,1.6301,1.6058,1.6058,5400.0],["1991-02-13",1.5815,1.6301,1.5815,1.6301,13400.0],["1991-02-14",1.6058,1.6301,1.6058,1.6058,9400.0],["1991-02-15",1.5815,1.6301,1.5815,1.6301,5600.0],["1991-02-19",1.6301,1.6301,1.6301,1.6301,0.0],["1991-02-20",1.6058,1.6058,1.6058,1.6058,200.0],["1991-02-21",1.6058,1.6301,1.5815,1.6058,11800.0],["1991-02-22",1.5815,1.5815,1.5815,1.5815,1000.0],["1991-02-25",1.6301,1.6301,1.6058,1.6301,5000.0],["1991-02-26",1.6058,1.6058,1.5815,1.5815,3200.0],["1991-02-27",1.6301,1.6301,1.6058,1.6058,5400.0],["1991-02-28",1.6058,1.6301,1.6058,1.6301,2800.0],["1991-03-01",1.6058,1.6545,1.6058,1.6545,3000.0],["1991-03-04",1.6788,1.7031,1.6788,1.6788,2400.0],["1991-03-05",1.7031,1.7275,1.7031,1.7031,5600.0],["1991-03-06",1.7518,1.7518,1.7275,1.7275,5400.0],["1991-03-07",1.7518,1.8005,1.7518,1.8005,10600.0],["1991-03-08",1.8005,1.8005,1.8005,1.8005,400.0],["1991-03-11",1.8005,1.8005,1.7518,1.7518,1200.0],["1991-03-12",1.7275,1.7275,1.7275,1.7275,2000.0],["1991-03-13",1.7275,1.7518,1.7275,1.7275,3800.0],["1991-03-14",1.7275,1.7518,1.7275,1.7518,7400.0],["1991-03-15",1.7275,1.7275,1.6545,1.6545,13400.0],["1991-03-18",1.6788,1.7275,1.6788,1.7275,15400.0],["1991-03-19",1.7031,1.7031,1.7031,1.7031,10600.0],["1991-03-20",1.7031,1.7031,1.7031,1.7031,15600.0],["1991-03-21",1.7031,1.7031,1.7031,1.7031,0.0],["1991-03-22",1.7275,1.7275,1.7275,1.7275,400.0],["1991-03-25",1.7275,1.7275,1.7031,1.7275,5600.0],["1991-03-26",1.7031,1.7518,1.7031,1.7518,2800.0],["1991-03-27",1.8248,1.8734,1.8248,1.8734,11400.0],["1991-03-28",1.8978,1.9221,1.8978,1.9221,8800.0],["1991-04-01",1.8978,1.9221,1.8978,1.9221,9600.0],["1991-04-02",1.9464,1.9464,1.9221,1.9221,1200.0],["1991-04-03",1.9221,1.9221,1.9221,1.9221,400.0],["1991-04-04",1.9464,2.0681,1.9464,2.0438,5800.0],["1991-04-05",2.0438,2.0438,2.0438,2.0438,4000.0],["1991-04-08",2.0438,2.1167,2.0438,2.0924,5400.0],["1991-04-09",2.0681,2.1654,2.0681,2.1167,10000.0],["1991-04-10",2.1167,2.1167,2.0924,2.0924,4600.0],["1991-04-11",2.1411,2.1897,2.1167,2.1167,132600.0],["1991-04-12",2.1411,2.1411,2.1411,2.1411,5400.0],["1991-04-15",2.1897,2.1897,2.1167,2.1654,10600.0],["1991-04-16",2.1654,2.1654,2.1411,2.1411,14200.0],["1991-04-17",2.1411,2.1897,2.1411,2.1897,5800.0],["1991-04-18",2.1654,2.1897,2.1411,2.1411,14200.0],["1991-04-19",2.1897,2.2384,2.1897,2.2384,2800.0],["1991-04-22",2.2627,2.2627,2.1897,2.1897,3200.0],["1991-04-23",2.2141,2.2141,2.2141,2.2141,3000.0],["1991-04-24",2.1897,2.1897,2.1897,2.1897,4000.0],["1991-04-25",2.2141,2.2141,2.2141,2.2141,8400.0],["1991-04-26",2.2141,2.2141,2.2141,2.2141,0.0],["1991-04-29",2.1897,2.1897,2.1897,2.1897,600.0],["1991-04-30",2.2384,2.2871,2.2384,2.2627,15600.0],["1991-05-01",2.2384,2.2627,2.2384,2.2384,3200.0],["1991-05-02",2.2384,2.2384,2.2384,2.2384,7800.0],["1991-05-03",2.2384,2.2384,2.2384,2.2384,0.0],["1991-05-06",2.2627,2.2627,2.2627,2.2627,2200.0],["1991-05-07",2.2871,2.2871,2.2627,2.2871,1800.0],["1991-05-08",2.2627,2.2627,2.2627,2.2627,2400.0],["1991-05-09",2.2873,2.3119,2.2873,2.2873,2200.0],["1991-05-10",2.2627,2.2627,2.2627,2.2627,2000.0],["1991-05-13",2.2627,2.2627,2.2627,2.2627,200.0],["1991-05-14",2.2381,2.2381,2.2381,2.2381,3400.0],["1991-05-15",2.2627,2.2627,2.2381,2.2627,15800.0],["1991-05-16",2.2627,2.3119,2.2627,2.3119,3800.0],["1991-05-17",2.3119,2.3119,2.3119,2.3119,400.0],["1991-05-20",2.2873,2.2873,2.2873,2.2873,19000.0],["1991-05-21",2.2873,2.3611,2.2873,2.3611,4800.0],["1991-05-22",2.3611,2.5333,2.3611,2.4841,24800.0],["1991-05-23",2.4595,2.5333,2.3857,2.3857,6200.0],["1991-05-24",2.3611,2.3611,2.3119,2.3119,3000.0],["1991-05-28",2.3119,2.3611,2.3119,2.3611,2600.0],["1991-05-29",2.3365,2.3365,2.3365,2.3365,6600.0],["1991-05-30",2.3119,2.3857,2.3119,2.3857,3200.0],["1991-05-31",2.4103,2.5579,2.3857,2.5579,7200.0],["1991-06-03",2.6071,2.6071,2.5825,2.5825,2400.0],["1991-06-04",2.5825,2.5825,2.4595,2.5579,7400.0],["1991-06-05",2.5579,2.5579,2.5087,2.5087,3000.0],["1991-06-06",2.5087,2.5087,2.5087,2.5087,0.0],["1991-06-07",2.4841,2.4841,2.4103,2.4103,3600.0],["1991-06-10",2.4349,2.4349,2.3365,2.3365,8000.0],["1991-06-11",2.3611,2.3611,2.3611,2.3611,400.0],["1991-06-12",2.3365,2.3365,2.3365,2.3365,600.0],["1991-06-13",2.3365,2.3365,2.3365,2.3365,200.0],["1991-06-14",2.3365,2.4103,2.3365,2.4103,1200.0],["1991-06-17",2.4103,2.4841,2.4103,2.4841,6600.0],["1991-06-18",2.5087,2.5087,2.5087,2.5087,400.0],["1991-06-19",2.5087,2.5087,2.5087,2.5087,200.0],["1991-06-20",2.4595,2.4595,2.4595,2.4595,2800.0],["1991-06-21",2.4595,2.4841,2.4595,2.4841,400.0],["1991-06-24",2.4349,2.4595,2.4349,2.4349,14000.0],["1991-06-25",2.4103,2.4103,2.3611,2.3611,13400.0],["1991-06-26",2.3119,2.3611,2.3119,2.3611,24800.0],["1991-06-27",2.3365,2.3365,2.3365,2.3365,1000.0],["1991-06-28",2.3365,2.3857,2.3365,2.3857,8200.0],["1991-07-01",2.3611,2.4349,2.3611,2.4103,13600.0],["1991-07-02",2.4349,2.4349,2.4349,2.4349,600.0],["1991-07-03",2.4595,2.4595,2.4103,2.4595,5200.0],["1991-07-05",2.4103,2.4103,2.4103,2.4103,4200.0],["1991-07-08",2.4349,2.4349,2.4349,2.4349,1000.0],["1991-07-09",2.3857,2.3857,2.3611,2.3611,4600.0],["1991-07-10",2.3857,2.4103,2.3857,2.4103,2000.0],["1991-07-11",2.4103,2.4103,2.4103,2.4103,0.0],["1991-07-12",2.3857,2.3857,2.3611,2.3611,1200.0],["1991-07-15",2.3611,2.4103,2.3611,2.4103,1200.0],["1991-07-16",2.3611,2.4349,2.3365,2.3365,12000.0],["1991-07-17",2.3365,2.4103,2.3365,2.3611,29200.0],["1991-07-18",2.3611,2.3611,2.3611,2.3611,4000.0],["1991-07-19",2.3365,2.4349,2.3365,2.4349,2400.0],["1991-07-22",2.4103,2.5579,2.4103,2.5579,16200.0],["1991-07-23",2.5333,2.5333,2.4841,2.4841,600.0],["1991-07-24",2.4841,2.4841,2.4595,2.4595,2800.0],["1991-07-25",2.4349,2.4349,2.4349,2.4349,200.0],["1991-07-26",2.4103,2.4103,2.3857,2.3857,4400.0],["1991-07-29",2.3857,2.3857,2.3857,2.3857,600.0],["1991-07-30",2.3857,2.3857,2.3857,2.3857,14000.0],["1991-07-31",2.3857,2.3857,2.3857,2.3857,200.0],["1991-08-01",2.4103,2.4103,2.3611,2.3611,12000.0],["1991-08-02",2.3611,2.3611,2.3611,2.3611,0.0],["1991-08-05",2.4103,2.4103,2.3857,2.3857,5000.0],["1991-08-06",2.3611,2.3611,2.3611,2.3611,30400.0],["1991-08-07",2.3857,2.4103,2.3857,2.3857,1800.0],["1991-08-08",2.3857,2.4103,2.3857,2.4103,12600.0],["1991-08-09",2.4103,2.4103,2.4103,2.4103,0.0],["1991-08-12",2.3855,2.4103,2.3855,2.4103,24000.0],["1991-08-13",2.4103,2.4351,2.4103,2.4351,1400.0],["1991-08-14",2.4351,2.4351,2.4351,2.4351,400.0],["1991-08-15",2.4103,2.4103,2.3606,2.3855,4000.0],["1991-08-16",2.3855,2.3855,2.3855,2.3855,0.0],["1991-08-19",2.3606,2.3855,2.3358,2.3606,21800.0],["1991-08-20",2.3855,2.4103,2.3855,2.3855,36200.0],["1991-08-21",2.3855,2.3855,2.3855,2.3855,0.0],["1991-08-22",2.4103,2.4103,2.3606,2.3606,7600.0],["1991-08-23",2.3606,2.3606,2.3358,2.3358,3400.0],["1991-08-26",2.3606,2.3855,2.3606,2.3855,3800.0],["1991-08-27",2.3606,2.4848,2.3606,2.46,4800.0],["1991-08-28",2.4848,2.4848,2.4848,2.4848,3600.0],["1991-08-29",2.5097,2.5097,2.4848,2.4848,800.0],["1991-08-30",2.4848,2.5097,2.4848,2.5097,6200.0],["1991-09-03",2.4848,2.5345,2.4848,2.5345,2600.0],["1991-09-04",2.5345,2.5345,2.4848,2.5345,24000.0],["1991-09-05",2.5345,2.5842,2.5097,2.5097,3200.0],["1991-09-06",2.5097,2.5345,2.4848,2.4848,32400.0],["1991-09-09",2.5097,2.5097,2.4351,2.4351,2200.0],["1991-09-10",2.4351,2.4351,2.4351,2.4351,2000.0],["1991-09-11",2.4103,2.46,2.4103,2.46,800.0],["1991-09-12",2.4103,2.46,2.4103,2.46,1400.0],["1991-09-13",2.4848,2.4848,2.4351,2.4351,3400.0],["1991-09-16",2.4351,2.4848,2.4103,2.4848,5400.0],["1991-09-17",2.46,2.46,2.46,2.46,200.0],["1991-09-18",2.4848,2.4848,2.4848,2.4848,4000.0],["1991-09-19",2.46,2.4848,2.46,2.4848,11400.0],["1991-09-20",2.4848,2.4848,2.4103,2.4103,1600.0],["1991-09-23",2.4351,2.4351,2.3855,2.3855,25800.0],["1991-09-24",2.4848,2.4848,2.4351,2.46,38800.0],["1991-09-25",2.4848,2.4848,2.46,2.46,4800.0],["1991-09-26",2.4351,2.5097,2.4103,2.5097,7800.0],["1991-09-27",2.4848,2.5097,2.4848,2.5097,11600.0],["1991-09-30",2.5345,2.5842,2.5345,2.5842,8800.0],["1991-10-01",2.6091,2.6091,2.5842,2.5842,53400.0],["1991-10-02",2.5842,2.5842,2.5345,2.5842,93200.0],["1991-10-03",2.5345,2.5345,2.5345,2.5345,6000.0],["1991-10-04",2.5594,2.5594,2.5594,2.5594,7000.0],["1991-10-07",2.5594,2.7085,2.5594,2.6836,73800.0],["1991-10-08",2.7582,2.8824,2.7333,2.8824,37400.0],["1991-10-09",2.8824,3.0564,2.8824,2.957,56200.0],["1991-10-10",3.0315,3.0564,3.0067,3.0315,34200.0],["1991-10-11",3.0067,3.0812,3.0067,3.0564,22400.0],["1991-10-14",3.0564,3.0812,3.0315,3.0812,7600.0],["1991-10-15",3.0564,3.0812,3.0067,3.0812,21400.0],["1991-10-16",3.0812,3.0812,3.0315,3.0315,12600.0],["1991-10-17",3.0812,3.0812,2.9818,3.0067,22000.0],["1991-10-18",2.9818,3.0315,2.9818,2.9818,8400.0],["1991-10-21",2.957,2.9818,2.957,2.9818,2200.0],["1991-10-22",3.0067,3.0067,2.957,2.9818,11000.0],["1991-10-23",2.957,2.9818,2.957,2.957,17400.0],["1991-10-24",2.9321,2.9321,2.9073,2.9073,4000.0],["1991-10-25",2.9073,2.9073,2.9073,2.9073,3400.0],["1991-10-28",2.9073,2.957,2.9073,2.957,2600.0],["1991-10-29",2.9818,2.9818,2.957,2.957,19000.0],["1991-10-30",2.957,2.957,2.957,2.957,800.0],["1991-10-31",2.9818,2.9818,2.957,2.9818,20000.0],["1991-11-01",2.9818,2.9818,2.9818,2.9818,400.0],["1991-11-04",2.957,2.957,2.957,2.957,400.0],["1991-11-05",2.9818,2.9818,2.9818,2.9818,16000.0],["1991-11-06",3.0067,3.0067,3.0067,3.0067,1200.0],["1991-11-07",3.0067,3.0564,3.0067,3.0315,21000.0],["1991-11-08",3.0566,3.1818,3.0566,3.1818,24200.0],["1991-11-11",3.2069,3.4324,3.2069,3.4324,21400.0],["1991-11-12",3.4324,3.6829,3.4324,3.6077,54200.0],["1991-11-13",3.5576,3.5576,3.4574,3.5576,51600.0],["1991-11-14",3.5576,3.5576,3.4324,3.4324,17600.0],["1991-11-15",3.3823,3.3823,3.3071,3.3322,12200.0],["1991-11-18",3.3071,3.3322,3.3071,3.3071,6000.0],["1991-11-19",3.3071,3.3071,3.0065,3.0566,37200.0],["1991-11-20",3.0065,3.0315,3.0065,3.0065,16200.0],["1991-11-21",2.9814,3.0315,2.9814,3.0065,9600.0],["1991-11-22",3.0315,3.0566,3.0315,3.0315,3800.0],["1991-11-25",3.0315,3.0566,3.0315,3.0315,5400.0],["1991-11-26",3.0315,3.0315,2.9563,2.9563,11400.0],["1991-11-27",2.9313,2.9563,2.9313,2.9313,13200.0],["1991-11-29",2.9062,2.9313,2.9062,2.9062,1600.0],["1991-12-02",2.8812,2.8812,2.7559,2.806,15600.0],["1991-12-03",2.806,2.806,2.806,2.806,6000.0],["1991-12-04",2.781,2.781,2.781,2.781,800.0],["1991-12-05",2.781,2.781,2.781,2.781,0.0],["1991-12-06",2.806,2.806,2.781,2.781,5400.0],["1991-12-09",2.7559,2.781,2.7559,2.781,5600.0],["1991-12-10",2.781,2.781,2.7309,2.7309,6200.0],["1991-12-11",2.7058,2.7559,2.7058,2.7559,7000.0],["1991-12-12",2.7559,2.781,2.7559,2.781,8400.0],["1991-12-13",2.7559,2.806,2.7559,2.806,2200.0],["1991-12-16",2.806,2.806,2.806,2.806,3200.0],["1991-12-17",2.806,2.8561,2.806,2.8311,5000.0],["1991-12-18",2.806,2.9563,2.806,2.9313,49400.0],["1991-12-19",2.9062,2.9062,2.8561,2.8561,6200.0],["1991-12-20",2.806,2.806,2.7559,2.781,17800.0],["1991-12-23",2.806,2.806,2.806,2.806,19600.0],["1991-12-24",2.9313,3.0065,2.9313,2.9814,42400.0],["1991-12-26",3.0315,3.2319,3.0315,3.1818,54800.0],["1991-12-27",3.257,3.3322,3.1568,3.1568,45000.0],["1991-12-30",3.2069,3.257,3.1568,3.2069,53800.0],["1991-12-31",3.1568,3.2319,3.1568,3.2069,75400.0],["1992-01-02",3.257,3.5075,3.257,3.4073,80600.0],["1992-01-03",3.4574,3.6829,3.4073,3.6829,133600.0],["1992-01-06",3.6829,3.9585,3.6829,3.733,169200.0],["1992-01-07",3.733,3.733,3.6328,3.708,360200.0],["1992-01-08",3.708,3.8583,3.708,3.8082,84200.0],["1992-01-09",3.8332,3.9334,3.8332,3.9084,132600.0],["1992-01-10",3.9585,4.0587,3.9585,4.0086,159200.0],["1992-01-13",4.0086,4.0838,3.9585,4.0086,55800.0],["1992-01-14",3.9836,4.0587,3.9585,4.0337,58600.0],["1992-01-15",4.0337,4.184,4.0086,4.1088,45600.0],["1992-01-16",4.1088,4.1589,3.9836,4.0337,71600.0],["1992-01-17",4.0086,4.1088,4.0086,4.0838,24800.0],["1992-01-20",4.1088,4.1088,4.0587,4.0838,21800.0],["1992-01-21",4.0838,4.1339,4.0587,4.1088,62600.0],["1992-01-22",4.0838,4.1339,4.0587,4.1088,62200.0],["1992-01-23",4.1088,4.1589,4.0587,4.0838,44600.0],["1992-01-24",4.1088,4.1088,3.9585,3.9585,26600.0],["1992-01-27",3.9585,3.9585,3.6328,3.6328,43000.0],["1992-01-28",3.6579,3.8082,3.6579,3.8082,40200.0],["1992-01-29",3.7831,3.8583,3.7831,3.8583,30800.0],["1992-01-30",3.8583,3.9084,3.8583,3.9084,109800.0],["1992-01-31",3.9084,3.9084,3.9084,3.9084,62000.0],["1992-02-03",3.8833,4.0086,3.8833,4.0086,25600.0],["1992-02-04",3.9585,4.0337,3.9585,4.0337,8000.0],["1992-02-05",4.0587,4.1339,4.0587,4.1088,40800.0],["1992-02-06",4.1088,4.184,4.1088,4.184,201000.0],["1992-02-07",4.209,4.3093,4.209,4.2842,61600.0],["1992-02-10",4.3145,4.3397,4.3145,4.3397,54400.0],["1992-02-11",4.3145,4.3397,4.2892,4.2892,28200.0],["1992-02-12",4.3145,4.3397,4.2388,4.2388,21800.0],["1992-02-13",4.2388,4.2388,4.1883,4.2136,30800.0],["1992-02-14",4.1883,4.2388,4.1631,4.1883,32200.0],["1992-02-18",4.1883,4.2136,4.1379,4.1631,16000.0],["1992-02-19",4.1126,4.1126,3.936,3.936,22000.0],["1992-02-20",3.8856,3.936,3.8856,3.936,14000.0],["1992-02-21",3.9108,3.9108,3.8603,3.9108,45800.0],["1992-02-24",3.9108,3.9108,3.6837,3.6837,26200.0],["1992-02-25",3.6332,3.6332,3.4062,3.4566,61600.0],["1992-02-26",3.4819,3.7089,3.4819,3.7089,44000.0],["1992-02-27",3.7594,3.8603,3.7342,3.8603,18400.0],["1992-02-28",3.8351,3.936,3.8351,3.936,16600.0],["1992-03-02",3.9865,4.1379,3.9865,4.1126,54200.0],["1992-03-03",4.1631,4.3902,4.1379,4.3397,76200.0],["1992-03-04",4.3397,4.3397,4.2892,4.3397,75600.0],["1992-03-05",4.3145,4.3145,4.1631,4.1631,39000.0],["1992-03-06",4.1379,4.1631,4.0622,4.0874,8600.0],["1992-03-09",4.1379,4.1631,4.1126,4.1631,11200.0],["1992-03-10",4.1631,4.1631,4.0369,4.0874,13200.0],["1992-03-11",4.1126,4.1126,3.9612,3.9612,10200.0],["1992-03-12",3.9865,3.9865,3.9612,3.9612,21000.0],["1992-03-13",3.9865,4.0117,3.9865,4.0117,8200.0],["1992-03-16",4.0117,4.0117,3.9612,4.0117,9000.0],["1992-03-17",4.0117,4.0117,4.0117,4.0117,0.0],["1992-03-18",4.0117,4.0622,4.0117,4.0369,9800.0],["1992-03-19",4.1126,4.3397,4.1126,4.3145,31000.0],["1992-03-20",4.3145,4.3397,4.3145,4.3397,42000.0],["1992-03-23",4.3397,4.3397,4.264,4.2892,20800.0],["1992-03-24",4.3649,4.5163,4.3145,4.3145,61000.0],["1992-03-25",4.3397,4.4659,4.3397,4.4406,67800.0],["1992-03-26",4.4659,4.592,4.4659,4.592,57000.0],["1992-03-27",4.592,4.592,4.4911,4.4911,27800.0],["1992-03-30",4.5416,4.7686,4.5416,4.7182,77800.0],["1992-03-31",4.7939,4.8948,4.7939,4.8948,100000.0],["1992-04-01",4.8948,4.9452,4.7939,4.9452,74200.0],["1992-04-02",4.9452,4.9705,4.4406,4.4406,77200.0],["1992-04-03",4.4659,4.5668,4.4659,4.5163,91200.0],["1992-04-06",4.6425,4.9705,4.6425,4.9705,143600.0],["1992-04-07",4.9957,4.9957,4.7434,4.7434,77600.0],["1992-04-08",4.7939,4.7939,4.6677,4.7182,19400.0],["1992-04-09",4.7182,4.9705,4.7182,4.9705,30000.0],["1992-04-10",5.0209,5.0209,4.9453,4.9957,43400.0],["1992-04-13",5.0209,5.0209,4.9452,4.9452,37400.0],["1992-04-14",4.9705,5.0462,4.9453,5.0462,32400.0],["1992-04-15",5.0714,5.1471,5.0714,5.1471,28800.0],["1992-04-16",5.1471,5.248,5.0462,5.248,96000.0],["1992-04-20",5.2985,5.2985,5.1723,5.1976,61200.0],["1992-04-21",5.1471,5.1471,5.0714,5.1219,32800.0],["1992-04-22",5.0462,5.2985,5.0209,5.2985,135800.0],["1992-04-23",5.2985,5.3742,5.2732,5.3489,35400.0],["1992-04-24",5.2985,5.4751,5.2985,5.3742,55000.0],["1992-04-27",5.3994,5.4499,5.3489,5.4246,32000.0],["1992-04-28",5.4246,5.4246,5.3489,5.3489,20800.0],["1992-04-29",5.3237,5.3237,5.1976,5.2228,8400.0],["1992-04-30",5.2228,5.248,5.1723,5.1723,16200.0],["1992-05-01",5.1471,5.1471,5.0966,5.0966,8000.0],["1992-05-04",5.1219,5.1219,5.0462,5.0714,20800.0],["1992-05-05",5.0966,5.1219,5.0714,5.0966,26600.0],["1992-05-06",5.1471,5.1976,5.1219,5.1723,27600.0],["1992-05-07",5.1723,5.1723,5.0966,5.0966,16000.0],["1992-05-08",5.1219,5.1471,5.1219,5.1219,11000.0],["1992-05-11",5.1523,5.2538,5.1523,5.2285,38200.0],["1992-05-12",5.2285,5.3046,5.2285,5.3046,7800.0],["1992-05-13",5.3554,5.3807,5.33,5.3554,11200.0],["1992-05-14",5.3554,5.3808,5.33,5.33,10600.0],["1992-05-15",5.3046,5.33,5.2538,5.33,23600.0],["1992-05-18",5.2792,5.3046,5.2285,5.2285,13000.0],["1992-05-19",5.2538,5.2538,5.1777,5.2031,57000.0],["1992-05-20",5.2031,5.2538,5.2031,5.2285,39600.0],["1992-05-21",5.2538,5.2538,5.1016,5.1016,61000.0],["1992-05-22",5.1016,5.1269,5.1016,5.1269,58800.0],["1992-05-26",5.1016,5.1016,5.0762,5.1016,9000.0],["1992-05-27",5.1269,5.1269,5.0762,5.1016,40600.0],["1992-05-28",5.0762,5.1777,5.0762,5.1777,15800.0],["1992-05-29",5.2031,5.4061,5.2031,5.3808,37200.0],["1992-06-01",5.4315,5.4569,5.4061,5.4315,17000.0],["1992-06-02",5.4315,5.4823,5.4315,5.4315,33200.0],["1992-06-03",5.4061,5.4061,5.3554,5.4061,22800.0],["1992-06-04",5.3808,5.3808,5.3808,5.3808,600.0],["1992-06-05",5.4061,5.4315,5.4061,5.4061,9200.0],["1992-06-08",5.3554,5.3808,5.33,5.33,12400.0],["1992-06-09",5.3554,5.3554,5.1777,5.1777,15400.0],["1992-06-10",5.1269,5.1269,5.0254,5.0254,13000.0],["1992-06-11",5.0254,5.0508,4.9239,4.9239,85600.0],["1992-06-12",4.8478,4.8478,4.5939,4.5939,60400.0],["1992-06-15",4.5432,4.5432,3.8579,4.0102,88400.0],["1992-06-16",4.0102,4.0609,3.731,3.8833,88800.0],["1992-06-17",3.8325,3.8325,3.4518,3.4518,64000.0],["1992-06-18",3.3503,3.8325,3.1472,3.5279,170000.0],["1992-06-19",3.5787,3.6549,3.5787,3.6295,49400.0],["1992-06-22",3.6295,3.6295,3.5279,3.5533,10200.0],["1992-06-23",3.5533,3.5787,3.5279,3.5787,9200.0],["1992-06-24",3.5787,3.6041,3.5026,3.5026,41200.0],["1992-06-25",3.5026,3.5279,3.198,3.2234,24800.0],["1992-06-26",3.0965,3.0965,2.9188,2.9442,259800.0],["1992-06-29",2.9949,3.3757,2.9442,3.1472,107400.0],["1992-06-30",3.198,3.2488,3.0711,3.1219,114600.0],["1992-07-01",3.0965,3.3503,3.0965,3.2741,95800.0],["1992-07-02",3.4518,3.5279,3.2995,3.2995,87200.0],["1992-07-06",3.1219,3.2234,3.1219,3.2234,29600.0],["1992-07-07",3.2488,3.2488,3.1726,3.198,28800.0],["1992-07-08",3.1726,3.2234,3.0711,3.0965,40000.0],["1992-07-09",3.0711,3.1219,3.0457,3.1219,12800.0],["1992-07-10",3.1472,3.1726,3.0457,3.0457,20600.0],["1992-07-13",3.0965,3.1472,3.0965,3.1472,27000.0],["1992-07-14",3.3503,3.5787,3.3503,3.5026,204400.0],["1992-07-15",3.6548,4.1117,3.6548,3.8325,176800.0],["1992-07-16",3.934,4.1117,3.9087,4.0102,92800.0],["1992-07-17",4.0102,4.0356,3.8579,3.9848,21800.0],["1992-07-20",4.0356,4.0609,3.934,3.934,31200.0],["1992-07-21",3.8833,3.8833,3.7056,3.7056,31000.0],["1992-07-22",3.731,3.7564,3.7056,3.7564,8200.0],["1992-07-23",3.7056,3.731,3.6295,3.6295,28600.0],["1992-07-24",3.6041,3.6295,3.401,3.4264,60400.0],["1992-07-27",3.4264,3.6548,3.4264,3.6548,27400.0],["1992-07-28",3.7056,3.7818,3.7056,3.7564,11600.0],["1992-07-29",3.7056,3.7564,3.6802,3.6802,13200.0],["1992-07-30",3.6549,3.7056,3.6549,3.7056,7400.0],["1992-07-31",3.6549,3.7818,3.6549,3.7564,14800.0],["1992-08-03",3.7056,3.8579,3.7056,3.8325,45800.0],["1992-08-04",3.9087,3.9087,3.7818,3.8071,32200.0],["1992-08-05",3.8325,3.8325,3.6548,3.6802,61000.0],["1992-08-06",3.6295,3.7056,3.6295,3.6548,70800.0],["1992-08-07",3.5533,3.6041,3.4264,3.6041,57000.0],["1992-08-10",3.5533,3.5533,3.401,3.4518,78200.0],["1992-08-11",3.3545,3.3545,3.2265,3.3289,77800.0],["1992-08-12",3.2777,3.3545,3.2777,3.3545,38800.0],["1992-08-13",3.3289,3.3801,3.2777,3.2777,30600.0],["1992-08-14",3.2777,3.5081,3.2777,3.4825,24800.0],["1992-08-17",3.4825,3.5594,3.4825,3.4825,31800.0],["1992-08-18",3.4825,3.5594,3.4825,3.5337,19600.0],["1992-08-19",3.4825,3.5081,3.4313,3.4313,16800.0],["1992-08-20",3.4313,3.4825,3.4313,3.4569,17400.0],["1992-08-21",3.4825,3.5337,3.3801,3.4057,44800.0],["1992-08-24",3.4057,3.4057,3.3033,3.3033,35000.0],["1992-08-25",3.2777,3.3289,3.2777,3.3033,86200.0],["1992-08-26",3.3033,3.3289,3.2777,3.3289,17000.0],["1992-08-27",3.3545,3.3801,3.3033,3.3289,28200.0],["1992-08-28",3.3801,3.3801,3.3545,3.3801,12400.0],["1992-08-31",3.4057,3.4313,3.1752,3.2009,36000.0],["1992-09-01",3.2009,3.3033,3.2009,3.2777,33000.0],["1992-09-02",3.3033,3.3033,3.2777,3.2777,13200.0],["1992-09-03",3.2777,3.2777,3.2521,3.2777,7400.0],["1992-09-04",3.2521,3.2777,3.2521,3.2777,3800.0],["1992-09-08",3.2521,3.2777,3.2265,3.2265,11600.0],["1992-09-09",3.2777,3.3033,3.2521,3.2777,52600.0],["1992-09-10",3.3033,3.3545,3.3033,3.3545,30400.0],["1992-09-11",3.3801,3.4057,3.3801,3.4057,25200.0],["1992-09-14",3.4313,3.4825,3.4057,3.4057,53000.0],["1992-09-15",3.4057,3.4057,3.3545,3.3801,19000.0],["1992-09-16",3.4313,3.585,3.4313,3.5594,27800.0],["1992-09-17",3.585,3.585,3.5081,3.5337,12800.0],["1992-09-18",3.5594,3.5594,3.5081,3.5337,17800.0],["1992-09-21",3.5081,3.5337,3.4825,3.5081,10600.0],["1992-09-22",3.4825,3.5081,3.4057,3.4057,22600.0],["1992-09-23",3.3545,3.3545,3.3033,3.3289,30600.0],["1992-09-24",3.3033,3.3545,3.2521,3.2777,21400.0],["1992-09-25",3.2777,3.2777,3.2009,3.2009,21200.0],["1992-09-28",3.1752,3.2777,3.1752,3.2777,13600.0],["1992-09-29",3.2521,3.2777,3.2265,3.2777,7200.0],["1992-09-30",3.2777,3.3289,3.2777,3.3289,16000.0],["1992-10-01",3.3033,3.3033,3.2777,3.2777,2600.0],["1992-10-02",3.2777,3.3033,3.2009,3.2265,23600.0],["1992-10-05",3.1752,3.2009,3.1752,3.2009,41200.0],["1992-10-06",3.2265,3.2521,3.2265,3.2521,6600.0],["1992-10-07",3.2521,3.3289,3.2521,3.3033,6200.0],["1992-10-08",3.2777,3.3545,3.2777,3.3545,136600.0],["1992-10-09",3.3801,3.5081,3.3801,3.4825,44800.0],["1992-10-12",3.4569,3.5337,3.4569,3.5081,95800.0],["1992-10-13",3.5081,3.5337,3.4825,3.5337,97800.0],["1992-10-14",3.4825,3.5081,3.4825,3.4825,19800.0],["1992-10-15",3.5081,3.5081,3.4825,3.5081,8800.0],["1992-10-16",3.5081,3.5081,3.4825,3.5081,11600.0],["1992-10-19",3.4825,3.5594,3.4825,3.5337,86200.0],["1992-10-20",3.5337,3.5594,3.5337,3.5337,12400.0],["1992-10-21",3.5594,3.5594,3.5337,3.5594,140400.0],["1992-10-22",3.5594,3.6362,3.5594,3.6362,124200.0],["1992-10-23",3.6106,3.6106,3.585,3.6106,16400.0],["1992-10-26",3.585,3.6106,3.585,3.6106,15200.0],["1992-10-27",3.6106,3.6106,3.585,3.585,12000.0],["1992-10-28",3.5337,3.5594,3.5337,3.5594,30000.0],["1992-10-29",3.5337,3.5594,3.5337,3.5337,10600.0],["1992-10-30",3.5337,3.5337,3.4313,3.4313,40000.0],["1992-11-02",3.4057,3.4313,3.4057,3.4057,34400.0],["1992-11-03",3.4569,3.4569,3.4313,3.4313,3400.0],["1992-11-04",3.4313,3.4569,3.4313,3.4569,18600.0],["1992-11-05",3.4825,3.5081,3.4569,3.5081,15800.0],["1992-11-06",3.5133,3.565,3.4875,3.5391,18000.0],["1992-11-09",3.565,3.565,3.5391,3.5391,7800.0],["1992-11-10",3.5133,3.6425,3.5133,3.6166,17000.0],["1992-11-11",3.6166,3.6941,3.6166,3.6941,10200.0],["1992-11-12",3.6941,3.7716,3.6941,3.7458,45600.0],["1992-11-13",3.7458,3.7458,3.72,3.7458,10000.0],["1992-11-16",3.72,3.7458,3.5908,3.6683,17200.0],["1992-11-17",3.6166,3.6166,3.4616,3.5133,29800.0],["1992-11-18",3.5133,3.5133,3.4616,3.4616,16000.0],["1992-11-19",3.4358,3.6683,3.3066,3.5133,111800.0],["1992-11-20",3.6166,3.9008,3.5908,3.9008,116400.0],["1992-11-23",3.8233,3.9783,3.7975,3.9525,112200.0],["1992-11-24",3.9525,3.9783,3.9008,3.9783,64400.0],["1992-11-25",3.9783,4.0558,3.875,3.875,42200.0],["1992-11-27",3.875,3.9266,3.875,3.9266,6200.0],["1992-11-30",3.9525,3.9783,3.9008,3.9783,42600.0],["1992-12-01",3.9783,4.1075,3.9525,4.0816,48800.0],["1992-12-02",4.1075,4.2108,4.0558,4.1591,56400.0],["1992-12-03",4.2108,4.2625,4.185,4.2625,40000.0],["1992-12-04",4.3141,4.3141,4.2625,4.3141,20200.0],["1992-12-07",4.3141,4.34,4.2108,4.2108,14200.0],["1992-12-08",4.2625,4.34,4.0816,4.2366,57000.0],["1992-12-09",4.185,4.2108,4.1333,4.1591,28200.0],["1992-12-10",4.185,4.2108,4.1591,4.1591,47400.0],["1992-12-11",4.1591,4.185,4.1333,4.185,11000.0],["1992-12-14",4.185,4.185,4.03,4.0816,13400.0],["1992-12-15",4.0816,4.0816,4.0041,4.0041,12600.0],["1992-12-16",3.9783,4.0041,3.9525,3.9783,9200.0],["1992-12-17",3.9783,4.0816,3.9783,4.0816,12600.0],["1992-12-18",4.1075,4.1333,4.0558,4.1075,68400.0],["1992-12-21",4.0558,4.1075,3.9783,4.0816,33600.0],["1992-12-22",4.1333,4.2108,4.1333,4.1591,39800.0],["1992-12-23",4.185,4.2366,4.1333,4.2366,33400.0],["1992-12-24",4.185,4.2366,4.185,4.2108,3600.0],["1992-12-28",4.2108,4.2883,4.185,4.2883,15600.0],["1992-12-29",4.2366,4.2625,4.2366,4.2366,5600.0],["1992-12-30",4.2366,4.2366,4.1591,4.185,17600.0],["1992-12-31",4.1591,4.3141,4.1333,4.2625,10000.0],["1993-01-04",4.2108,4.2366,4.185,4.185,12000.0],["1993-01-05",4.1591,4.2625,4.1333,4.2108,15000.0],["1993-01-06",4.185,4.2366,4.1591,4.185,12000.0],["1993-01-07",4.2108,4.2366,4.185,4.2108,17400.0],["1993-01-08",4.185,4.185,4.1333,4.1591,10600.0],["1993-01-11",4.1591,4.1591,4.0558,4.1075,14400.0],["1993-01-12",4.0558,4.1075,4.0041,4.1075,14200.0],["1993-01-13",4.1333,4.185,4.1075,4.185,13600.0],["1993-01-14",4.185,4.2366,4.1591,4.2366,44200.0],["1993-01-15",4.185,4.2883,4.185,4.2883,24000.0],["1993-01-18",4.2366,4.2625,4.2108,4.2366,20000.0],["1993-01-19",4.2625,4.2883,4.185,4.2366,27800.0],["1993-01-20",4.2108,4.3916,4.2108,4.3658,24000.0],["1993-01-21",4.3658,4.5208,4.3658,4.4691,21600.0],["1993-01-22",4.4691,4.5466,4.3916,4.5466,24000.0],["1993-01-25",4.5466,4.5725,4.5208,4.5466,60800.0],["1993-01-26",4.5466,4.65,4.5466,4.5983,45600.0],["1993-01-27",4.5725,4.6241,4.5725,4.5983,27000.0],["1993-01-28",4.5466,4.5725,4.5208,4.5208,37800.0],["1993-01-29",4.495,4.495,4.4691,4.4691,3600.0],["1993-02-01",4.5208,4.5466,4.495,4.5208,9400.0],["1993-02-02",4.5208,4.6241,4.5208,4.5725,21400.0],["1993-02-03",4.5725,4.5983,4.5466,4.5725,10600.0],["1993-02-04",4.5208,4.5983,4.495,4.5466,15400.0],["1993-02-05",4.5725,4.5725,4.3916,4.3916,9600.0],["1993-02-08",4.3739,4.452,4.3739,4.426,7000.0],["1993-02-09",4.452,4.4781,4.426,4.4781,6000.0],["1993-02-10",4.4781,4.5301,4.4781,4.5041,9400.0],["1993-02-11",4.4781,4.4781,4.452,4.452,2800.0],["1993-02-12",4.452,4.452,4.426,4.426,8000.0],["1993-02-16",4.3739,4.4,4.2958,4.3479,23000.0],["1993-02-17",4.2698,4.2698,4.0355,4.0615,20600.0],["1993-02-18",4.0615,4.1136,4.0355,4.0615,18600.0],["1993-02-19",4.1136,4.1136,4.0094,4.1136,12000.0],["1993-02-22",4.0615,4.0875,3.8793,3.8793,28800.0],["1993-02-23",3.9313,3.9313,3.8012,3.9053,26400.0],["1993-02-24",3.8793,3.9313,3.8793,3.8793,2400.0],["1993-02-25",3.8793,3.9313,3.8793,3.9313,2800.0],["1993-02-26",3.9313,4.1136,3.9053,4.1136,14400.0],["1993-03-01",4.1656,4.2698,4.1136,4.2438,10400.0],["1993-03-02",4.1917,4.2177,4.1656,4.1917,8600.0],["1993-03-03",4.1656,4.1917,4.1396,4.1396,4200.0],["1993-03-04",4.1396,4.1656,4.1136,4.1396,5200.0],["1993-03-05",4.1917,4.2177,4.1917,4.1917,5600.0],["1993-03-08",4.1396,4.1917,4.1396,4.1396,11800.0],["1993-03-09",4.1656,4.1656,4.1396,4.1396,800.0],["1993-03-10",4.1136,4.1396,4.1136,4.1136,22200.0],["1993-03-11",4.0875,4.0875,4.0094,4.0094,13400.0],["1993-03-12",3.9574,4.0355,3.9574,4.0355,14400.0],["1993-03-15",4.0094,4.0094,4.0094,4.0094,4000.0],["1993-03-16",4.0094,4.0355,3.9574,3.9574,10000.0],["1993-03-17",3.9834,4.0355,3.9574,4.0094,6400.0],["1993-03-18",3.9834,4.0094,3.9574,3.9834,6200.0],["1993-03-19",3.9834,3.9834,3.9574,3.9574,3600.0],["1993-03-22",3.9053,3.9053,3.8272,3.8272,9800.0],["1993-03-23",3.7491,3.7491,3.2804,3.5408,93000.0],["1993-03-24",3.5929,3.6449,3.3325,3.3325,42800.0],["1993-03-25",3.3325,3.4106,3.3325,3.4106,37800.0],["1993-03-26",3.4627,3.4887,3.3065,3.3325,63600.0],["1993-03-29",3.3846,3.4106,3.3325,3.4106,168400.0],["1993-03-30",3.4367,3.6449,3.4367,3.6449,17800.0],["1993-03-31",3.697,3.697,3.5408,3.6189,34800.0],["1993-04-01",3.6189,3.671,3.5408,3.5929,33800.0],["1993-04-02",3.6449,3.6449,3.5148,3.5148,26000.0],["1993-04-05",3.5408,3.5929,3.5148,3.5929,28800.0],["1993-04-06",3.5929,3.6449,3.5929,3.5929,9000.0],["1993-04-07",3.5929,3.6189,3.5408,3.5929,41600.0],["1993-04-08",3.5668,3.6189,3.5408,3.6189,11000.0],["1993-04-12",3.6449,3.697,3.5148,3.5408,14000.0],["1993-04-13",3.5148,3.6449,3.5148,3.6449,9800.0],["1993-04-14",3.697,3.7491,3.6449,3.723,7800.0],["1993-04-15",3.671,3.697,3.671,3.697,1400.0],["1993-04-16",3.671,3.671,3.5408,3.5668,19800.0],["1993-04-19",3.6189,3.6189,3.4627,3.5148,15600.0],["1993-04-20",3.4627,3.5668,3.4627,3.5148,14400.0],["1993-04-21",3.4627,3.4887,3.4367,3.4887,12400.0],["1993-04-22",3.4367,3.4627,3.3846,3.4367,16000.0],["1993-04-23",3.4627,3.5408,3.4367,3.4887,16000.0],["1993-04-26",3.4887,3.4887,3.4106,3.4106,7400.0],["1993-04-27",3.4367,3.4367,3.3585,3.4106,9600.0],["1993-04-28",3.4367,3.5148,3.4367,3.5148,3200.0],["1993-04-29",3.5408,3.5408,3.4367,3.4627,19200.0],["1993-04-30",3.4106,3.4367,3.3586,3.3586,8400.0],["1993-05-03",3.4106,3.4106,3.3325,3.3846,83400.0],["1993-05-04",3.3846,3.4627,3.3846,3.4367,26400.0],["1993-05-05",3.4367,3.5408,3.4367,3.5408,6400.0],["1993-05-06",3.5408,3.6189,3.5408,3.5929,7400.0],["1993-05-07",3.5929,3.6189,3.5929,3.6189,7800.0],["1993-05-10",3.6273,3.6799,3.6273,3.6799,7800.0],["1993-05-11",3.7062,3.7062,3.6273,3.6273,24200.0],["1993-05-12",3.5747,3.601,3.5485,3.5485,9200.0],["1993-05-13",3.5747,3.6536,3.5747,3.6536,13000.0],["1993-05-14",3.601,3.601,3.5747,3.5747,16200.0],["1993-05-17",3.5747,3.5747,3.5747,3.5747,1400.0],["1993-05-18",3.5747,3.6273,3.5747,3.6273,2200.0],["1993-05-19",3.601,3.601,3.5747,3.601,25400.0],["1993-05-20",3.5747,3.5747,3.5485,3.5747,5600.0],["1993-05-21",3.4959,3.5222,3.4696,3.5222,17800.0],["1993-05-24",3.4959,3.5222,3.4959,3.5222,7000.0],["1993-05-25",3.4959,3.5747,3.4959,3.5485,13400.0],["1993-05-26",3.5485,3.5747,3.5485,3.5747,3000.0],["1993-05-27",3.5485,3.5485,3.5222,3.5222,1800.0],["1993-05-28",3.5222,3.5485,3.5222,3.5485,6600.0],["1993-06-01",3.5485,3.5747,3.5485,3.5485,3600.0],["1993-06-02",3.5747,3.5747,3.5222,3.5222,3600.0],["1993-06-03",3.5485,3.5485,3.5222,3.5222,5800.0],["1993-06-04",3.5747,3.5747,3.5222,3.5747,9000.0],["1993-06-07",3.6273,3.6273,3.5222,3.5485,15600.0],["1993-06-08",3.5222,3.5222,3.4959,3.4959,1600.0],["1993-06-09",3.4959,3.4959,3.4959,3.4959,2800.0],["1993-06-10",3.4959,3.4959,3.4959,3.4959,800.0],["1993-06-11",3.4959,3.4959,3.4696,3.4696,2000.0],["1993-06-14",3.4959,3.4959,3.4696,3.4696,4600.0],["1993-06-15",3.4696,3.4959,3.4696,3.4696,3600.0],["1993-06-16",3.4696,3.4696,3.4433,3.4433,3200.0],["1993-06-17",3.4433,3.4433,3.3645,3.3645,14600.0],["1993-06-18",3.3645,3.3645,3.2068,3.2068,25400.0],["1993-06-21",3.233,3.233,3.1542,3.1805,297000.0],["1993-06-22",3.1805,3.2068,3.1542,3.2068,15600.0],["1993-06-23",3.2068,3.233,3.2068,3.2068,23000.0],["1993-06-24",3.2068,3.2068,3.2068,3.2068,1600.0],["1993-06-25",3.1805,3.233,3.1805,3.233,8400.0],["1993-06-28",3.2068,3.2856,3.2068,3.2593,16400.0],["1993-06-29",3.2856,3.3119,3.2856,3.2856,32200.0],["1993-06-30",3.3119,3.3645,3.2856,3.3645,17200.0],["1993-07-01",3.3645,3.4696,3.3645,3.4696,21800.0],["1993-07-02",3.4959,3.4959,3.4433,3.4433,2000.0],["1993-07-06",3.4696,3.4696,3.4696,3.4696,7200.0],["1993-07-07",3.4433,3.4433,3.3645,3.3645,13600.0],["1993-07-08",3.3382,3.3907,3.3382,3.3382,12200.0],["1993-07-09",3.3645,3.3645,3.3119,3.3119,3600.0],["1993-07-12",3.3645,3.3645,3.3382,3.3645,23600.0],["1993-07-13",3.417,3.5222,3.417,3.5222,16200.0],["1993-07-14",3.5222,3.5747,3.5222,3.5747,7800.0],["1993-07-15",3.5747,3.6799,3.5747,3.6536,17400.0],["1993-07-16",3.6273,3.7325,3.6273,3.7325,17400.0],["1993-07-19",3.7587,3.8902,3.7587,3.8902,11000.0],["1993-07-20",3.8902,3.9953,3.8113,3.8639,23600.0],["1993-07-21",3.8113,3.8902,3.8113,3.8376,5400.0],["1993-07-22",3.8113,3.8113,3.7587,3.785,4600.0],["1993-07-23",3.7587,3.7587,3.7062,3.7325,4000.0],["1993-07-26",3.6799,3.6799,3.601,3.601,7200.0],["1993-07-27",3.6536,3.7062,3.6536,3.6536,5600.0],["1993-07-28",3.6799,3.7587,3.6799,3.7325,40400.0],["1993-07-29",3.7325,3.7325,3.7062,3.7062,11200.0],["1993-07-30",3.7325,3.8376,3.7325,3.7587,14800.0],["1993-08-02",3.7325,3.8902,3.7325,3.8902,13400.0],["1993-08-03",3.9427,3.9953,3.8902,3.9427,27800.0],["1993-08-04",3.9427,3.9427,3.8639,3.9427,10400.0],["1993-08-05",3.9164,3.9164,3.9164,3.9164,1000.0],["1993-08-06",3.8902,3.969,3.8902,3.969,5800.0],["1993-08-09",3.9427,4.0742,3.9427,3.9953,28200.0],["1993-08-10",3.9773,3.9773,3.9242,3.9242,5200.0],["1993-08-11",3.9508,3.9773,3.9242,3.9773,12800.0],["1993-08-12",3.9242,4.0303,3.9242,4.0038,15800.0],["1993-08-13",4.0303,4.0833,4.0303,4.0833,15600.0],["1993-08-16",4.0303,4.1364,4.0038,4.0303,23600.0],["1993-08-17",4.0303,4.0833,4.0303,4.0303,3000.0],["1993-08-18",4.0568,4.0833,4.0303,4.0568,22200.0],["1993-08-19",4.1099,4.375,4.1099,4.2689,39800.0],["1993-08-20",4.322,4.322,4.2689,4.2955,19600.0],["1993-08-23",4.2689,4.2955,4.2689,4.2955,30800.0],["1993-08-24",4.3485,4.428,4.3485,4.4015,13800.0],["1993-08-25",4.4015,4.4811,4.4015,4.4545,23400.0],["1993-08-26",4.4015,4.4015,4.3485,4.375,7400.0],["1993-08-27",4.375,4.375,4.2955,4.2955,13600.0],["1993-08-30",4.3485,4.3485,4.2955,4.322,6400.0],["1993-08-31",4.2955,4.3485,4.2955,4.322,8000.0],["1993-09-01",4.3485,4.3485,4.322,4.322,11200.0],["1993-09-02",4.322,4.4015,4.2955,4.3485,26200.0],["1993-09-03",4.375,4.4015,4.322,4.322,1600.0],["1993-09-07",4.322,4.322,4.2424,4.2424,16400.0],["1993-09-08",4.2424,4.2955,4.2159,4.2689,54600.0],["1993-09-09",4.322,4.375,4.2689,4.322,11000.0],["1993-09-10",4.3485,4.375,4.2955,4.3485,8400.0],["1993-09-13",4.322,4.322,4.2955,4.2955,5200.0],["1993-09-14",4.2689,4.322,4.1894,4.322,10000.0],["1993-09-15",4.2955,4.4545,4.2955,4.4545,26600.0],["1993-09-16",4.4545,4.4545,4.428,4.4545,2200.0],["1993-09-17",4.428,4.4811,4.428,4.4545,19400.0],["1993-09-20",4.428,4.428,4.4015,4.4015,5200.0],["1993-09-21",4.4545,4.5606,4.4015,4.4015,45600.0],["1993-09-22",4.375,4.428,4.3485,4.428,14000.0],["1993-09-23",4.4015,4.4015,4.3485,4.3485,19800.0],["1993-09-24",4.4015,4.428,4.4015,4.428,14400.0],["1993-09-27",4.4545,4.5606,4.4545,4.5076,21200.0],["1993-09-28",4.5341,4.5341,4.5076,4.5076,7400.0],["1993-09-29",4.5606,4.6402,4.5606,4.5871,9000.0],["1993-09-30",4.6136,4.6667,4.5871,4.6667,43200.0],["1993-10-01",4.6932,4.6932,4.6136,4.6402,28200.0],["1993-10-04",4.6136,4.6667,4.6136,4.6402,13200.0],["1993-10-05",4.6932,4.7727,4.6932,4.6932,22200.0],["1993-10-06",4.6932,4.7462,4.6667,4.7462,17200.0],["1993-10-07",4.7727,4.7992,4.7462,4.7727,15600.0],["1993-10-08",4.8258,4.8258,4.7727,4.7727,97600.0],["1993-10-11",4.8258,4.9318,4.7992,4.9318,26600.0],["1993-10-12",4.9848,4.9848,4.8258,4.8258,12000.0],["1993-10-13",4.8523,4.9848,4.8258,4.8258,40400.0],["1993-10-14",4.8523,4.8523,4.7727,4.8258,32600.0],["1993-10-15",4.7992,4.8788,4.7992,4.8523,2600.0],["1993-10-18",4.8788,4.8788,4.8258,4.8788,7400.0],["1993-10-19",4.8523,4.9053,4.8523,4.9053,20000.0],["1993-10-20",4.9318,4.9318,4.9053,4.9318,3200.0],["1993-10-21",4.9318,4.9583,4.9053,4.9583,16600.0],["1993-10-22",4.9318,4.9583,4.9318,4.9318,6800.0],["1993-10-25",4.9318,4.9848,4.9318,4.9583,17000.0],["1993-10-26",4.9318,4.9848,4.9318,4.9318,14200.0],["1993-10-27",4.9318,4.9318,4.9318,4.9318,7600.0],["1993-10-28",4.9318,4.9848,4.9318,4.9848,14200.0],["1993-10-29",5.0114,5.0114,4.9583,5.0114,5000.0],["1993-11-01",5.0114,5.0114,4.9848,5.0114,9400.0],["1993-11-02",5.0379,5.0909,5.0114,5.0909,18800.0],["1993-11-03",5.0644,5.1439,4.9848,4.9848,46000.0],["1993-11-04",4.9583,4.9583,4.9318,4.9583,13200.0],["1993-11-05",4.9318,4.9318,4.9053,4.9053,6400.0],["1993-11-08",4.8604,4.9138,4.807,4.8604,12600.0],["1993-11-09",4.807,4.8871,4.807,4.8604,7600.0],["1993-11-10",4.8871,4.8871,4.8871,4.8871,400.0],["1993-11-11",4.9138,4.9406,4.8337,4.8871,3600.0],["1993-11-12",4.807,4.8337,4.7002,4.7536,8800.0],["1993-11-15",4.7002,4.7803,4.6735,4.7536,6200.0],["1993-11-16",4.7002,4.7002,4.6735,4.6735,3600.0],["1993-11-17",4.6201,4.6735,4.5934,4.6735,17200.0],["1993-11-18",4.7269,4.7536,4.7002,4.7002,7000.0],["1993-11-19",4.7002,4.9673,4.7002,4.9673,22800.0],["1993-11-22",4.9138,4.9138,4.8604,4.8871,11000.0],["1993-11-23",4.8337,4.8337,4.807,4.8337,41200.0],["1993-11-24",4.8871,4.8871,4.8337,4.8604,6200.0],["1993-11-26",4.8604,4.8604,4.8604,4.8604,400.0],["1993-11-29",4.8604,4.8604,4.807,4.8337,161800.0],["1993-11-30",4.8604,4.8604,4.807,4.8604,16800.0],["1993-12-01",4.7536,4.7803,4.7002,4.7803,11400.0],["1993-12-02",4.807,4.8871,4.807,4.8337,8000.0],["1993-12-03",4.8604,5.0741,4.8604,5.0741,14000.0],["1993-12-06",5.0207,5.0741,4.9673,5.0741,22200.0],["1993-12-07",5.0741,5.261,5.0474,5.1809,51600.0],["1993-12-08",5.1809,5.2877,5.1809,5.2343,146400.0],["1993-12-09",5.261,5.261,5.1809,5.1809,150600.0],["1993-12-10",5.1542,5.1542,5.0741,5.0741,36600.0],["1993-12-13",5.1275,5.1275,5.0207,5.0741,13200.0],["1993-12-14",5.0741,5.0741,5.0207,5.0207,45200.0],["1993-12-15",5.0741,5.0741,5.0207,5.0474,30400.0],["1993-12-16",5.0207,5.0207,4.8337,4.9138,17600.0],["1993-12-17",4.9673,4.9673,4.8337,4.9138,41400.0],["1993-12-20",4.8871,4.8871,4.7536,4.7803,46200.0],["1993-12-21",4.9139,4.9406,4.807,4.807,30200.0],["1993-12-22",4.7803,4.7803,4.7002,4.7269,35200.0],["1993-12-23",4.7002,4.7269,4.7002,4.7269,4400.0],["1993-12-27",4.7803,4.7803,4.7269,4.7803,12200.0],["1993-12-28",4.7536,4.8604,4.7536,4.8337,17200.0],["1993-12-29",4.807,4.9138,4.807,4.9138,13200.0],["1993-12-30",5.0474,5.1809,5.0474,5.1542,57000.0],["1993-12-31",5.2076,5.4213,5.2076,5.3411,46200.0],["1994-01-03",5.3144,5.3678,5.2343,5.3411,77200.0],["1994-01-04",5.3144,5.448,5.3144,5.3411,40600.0],["1994-01-05",5.3678,5.448,5.3411,5.4213,24800.0],["1994-01-06",5.3946,5.448,5.3678,5.448,22800.0],["1994-01-07",5.3946,5.4213,5.3411,5.3678,28400.0],["1994-01-10",5.4213,5.5281,5.4213,5.5014,32400.0],["1994-01-11",5.5548,5.6349,5.5014,5.5815,57400.0],["1994-01-12",5.5548,5.5548,5.448,5.5014,47400.0],["1994-01-13",5.4747,5.5014,5.4747,5.4747,34600.0],["1994-01-14",5.5281,5.5548,5.5014,5.5014,66200.0],["1994-01-17",5.5281,5.5548,5.5014,5.5281,9200.0],["1994-01-18",5.5548,5.6349,5.4747,5.5014,144400.0],["1994-01-19",5.448,5.4747,5.4213,5.4747,55000.0],["1994-01-20",5.448,5.5281,5.3946,5.4747,22800.0],["1994-01-21",5.5281,5.5548,5.4747,5.5281,26200.0],["1994-01-24",5.5548,5.5548,5.3411,5.3411,24600.0],["1994-01-25",5.3946,5.448,5.3411,5.3946,13200.0],["1994-01-26",5.448,5.5014,5.3678,5.4747,17800.0],["1994-01-27",5.448,5.5281,5.4213,5.4213,57000.0],["1994-01-28",5.448,5.5281,5.448,5.5014,55400.0],["1994-01-31",5.5548,5.6349,5.5548,5.6349,11600.0],["1994-02-01",5.6349,5.7684,5.6349,5.7417,30400.0],["1994-02-02",5.7417,5.7684,5.7417,5.7684,21800.0],["1994-02-03",5.7684,5.7684,5.715,5.7417,19800.0],["1994-02-04",5.7684,5.8218,5.7684,5.7951,42200.0],["1994-02-07",5.7532,5.7801,5.7263,5.7263,43000.0],["1994-02-08",5.7263,5.7532,5.5919,5.6457,32600.0],["1994-02-09",5.5919,5.7263,5.5919,5.7263,87600.0],["1994-02-10",5.6994,5.7263,5.6725,5.7263,160600.0],["1994-02-11",5.6725,5.7263,5.6725,5.6994,33800.0],["1994-02-14",5.7263,5.7801,5.7263,5.7801,12800.0],["1994-02-15",5.807,5.8339,5.807,5.807,131800.0],["1994-02-16",5.807,5.8338,5.807,5.8338,57000.0],["1994-02-17",5.8607,6.0489,5.8339,6.022,144800.0],["1994-02-18",6.0758,6.1296,6.0758,6.0758,36000.0],["1994-02-22",6.1027,6.3178,6.1027,6.2909,56600.0],["1994-02-23",6.3446,6.3984,6.2909,6.3984,32800.0],["1994-02-24",6.3984,6.4253,6.3446,6.3984,27800.0],["1994-02-25",6.4253,6.4253,6.264,6.3984,72600.0],["1994-02-28",6.3446,6.5597,6.3446,6.4522,63600.0],["1994-03-01",6.5328,6.7479,6.506,6.6135,91200.0],["1994-03-02",6.6135,6.6135,6.506,6.5597,63400.0],["1994-03-03",6.506,6.6673,6.4791,6.6673,83000.0],["1994-03-04",6.6673,6.6941,6.6404,6.6673,24400.0],["1994-03-07",6.6941,6.9361,6.6673,6.8554,51800.0],["1994-03-08",6.8554,6.8823,6.7748,6.8823,26200.0],["1994-03-09",6.8823,6.963,6.8823,6.9092,78200.0],["1994-03-10",6.963,6.963,6.721,6.721,27400.0],["1994-03-11",6.6673,6.9361,6.6673,6.9361,20200.0],["1994-03-14",6.963,6.963,6.7748,6.8286,19600.0],["1994-03-15",6.8286,6.8286,6.7748,6.8017,6400.0],["1994-03-16",6.8017,6.8017,6.6673,6.721,32200.0],["1994-03-17",6.6673,6.8554,6.6673,6.6673,49400.0],["1994-03-18",6.6673,6.6673,6.6135,6.6673,21400.0],["1994-03-21",6.6135,6.6135,6.4522,6.5328,61800.0],["1994-03-22",6.7748,6.8554,6.5597,6.6673,104400.0],["1994-03-23",6.721,6.9899,6.721,6.9899,71600.0],["1994-03-24",6.9361,6.9899,6.8823,6.8823,67800.0],["1994-03-25",6.8286,6.9361,6.7748,6.8823,42400.0],["1994-03-28",6.9092,6.963,6.8286,6.8823,47000.0],["1994-03-29",6.9361,6.9361,6.8823,6.8823,43000.0],["1994-03-30",6.8554,6.8554,6.6404,6.6673,58600.0],["1994-03-31",6.6135,6.721,6.6135,6.6135,82400.0],["1994-04-04",6.5597,6.5597,6.506,6.5597,47000.0],["1994-04-05",6.5328,6.6404,6.5328,6.6404,41000.0],["1994-04-06",6.6404,6.6673,6.6404,6.6673,29000.0],["1994-04-07",6.6673,6.6673,6.6404,6.6673,36200.0],["1994-04-08",6.6673,6.7479,6.6404,6.7479,83600.0],["1994-04-11",6.7748,6.8823,6.7748,6.8823,63600.0],["1994-04-12",6.9361,7.0436,6.9361,6.9899,70600.0],["1994-04-13",6.9361,6.963,6.8554,6.9092,48800.0],["1994-04-14",6.9092,6.9092,6.8823,6.9092,6200.0],["1994-04-15",6.8554,6.8554,6.8017,6.8554,35800.0],["1994-04-18",6.8286,6.8286,6.6404,6.6673,217000.0],["1994-04-19",6.6673,6.6673,6.6135,6.6135,19200.0],["1994-04-20",6.6404,6.6941,6.6135,6.6673,71800.0],["1994-04-21",6.6673,6.6673,6.5866,6.5866,21200.0],["1994-04-22",6.6135,6.6135,6.6135,6.6135,7800.0],["1994-04-25",6.5866,6.6135,6.5597,6.5866,14600.0],["1994-04-26",6.6135,6.8286,6.6135,6.8286,18600.0],["1994-04-28",6.8823,6.8823,6.7748,6.8286,17600.0],["1994-04-29",6.8286,6.8286,6.7748,6.7748,15600.0],["1994-05-02",6.8017,6.8017,6.721,6.721,67600.0],["1994-05-03",6.7479,6.7479,6.5597,6.5866,17600.0],["1994-05-04",6.6135,6.7479,6.6135,6.6673,82600.0],["1994-05-05",6.6941,6.6941,6.5866,6.5866,7200.0],["1994-05-06",6.6135,6.6135,6.6135,6.6135,6400.0],["1994-05-09",6.6404,6.6404,6.5597,6.5597,31200.0],["1994-05-10",6.5716,6.7068,6.5446,6.7068,44000.0],["1994-05-11",6.7068,6.7068,6.5446,6.5446,17200.0],["1994-05-12",6.5716,6.5716,6.5446,6.5446,2600.0],["1994-05-13",6.5987,6.6528,6.5987,6.6528,1800.0],["1994-05-16",6.5987,6.6798,6.5446,6.6798,21400.0],["1994-05-17",6.6257,6.6527,6.5446,6.6257,10000.0],["1994-05-18",6.6528,6.6798,6.6528,6.6528,113400.0],["1994-05-19",6.6798,6.8421,6.6798,6.815,16000.0],["1994-05-20",6.8421,6.9773,6.815,6.9232,49400.0],["1994-05-23",6.8691,7.0043,6.8691,6.9502,16000.0],["1994-05-24",6.9232,6.9232,6.8691,6.8961,4800.0],["1994-05-25",6.9502,7.0854,6.9502,7.0854,58000.0],["1994-05-26",7.0855,7.3288,7.0855,7.3018,143200.0],["1994-05-27",7.3559,7.4641,7.3288,7.4641,56400.0],["1994-05-31",7.5182,7.5182,7.1936,7.1936,37200.0],["1994-06-01",7.2477,7.3288,7.2477,7.3018,39800.0],["1994-06-02",7.3288,7.3288,7.2748,7.2748,49000.0],["1994-06-03",7.1936,7.2477,7.1666,7.1936,119600.0],["1994-06-06",7.1936,7.1936,7.1666,7.1666,3800.0],["1994-06-07",7.2207,7.2477,7.2207,7.2477,12200.0],["1994-06-08",7.2477,7.2748,7.2477,7.2748,8000.0],["1994-06-09",7.2207,7.41,7.1936,7.3829,92000.0],["1994-06-10",7.3829,7.3829,7.3559,7.3829,74400.0],["1994-06-13",7.3288,7.3559,7.3018,7.3288,40000.0],["1994-06-14",7.3018,7.3829,7.3018,7.3829,13000.0],["1994-06-15",7.437,7.437,7.3559,7.3559,152200.0],["1994-06-16",7.3559,7.3559,7.2477,7.3288,21600.0],["1994-06-17",7.3829,7.3829,7.3018,7.3559,90600.0],["1994-06-20",7.3829,7.3829,7.3018,7.3829,17800.0],["1994-06-21",7.3288,7.3424,7.3018,7.3288,30000.0],["1994-06-22",7.3018,7.3829,7.3018,7.3829,14400.0],["1994-06-23",7.3829,7.3829,7.2477,7.2477,79200.0],["1994-06-24",7.2207,7.2207,7.0314,7.0314,27600.0],["1994-06-27",7.0314,7.0584,7.0314,7.0314,18000.0],["1994-06-28",7.0584,7.0584,6.9773,6.9773,73800.0],["1994-06-29",6.9232,6.9773,6.8691,6.9773,20000.0],["1994-06-30",7.0043,7.0043,6.9232,6.9232,15600.0],["1994-07-01",6.9773,6.9773,6.8961,6.8961,41800.0],["1994-07-05",6.815,6.8285,6.788,6.815,34800.0],["1994-07-06",6.788,6.815,6.7609,6.815,7400.0],["1994-07-07",6.788,6.815,6.7609,6.815,41800.0],["1994-07-08",6.815,6.8421,6.788,6.788,61200.0],["1994-07-11",6.7609,6.788,6.7609,6.788,28200.0],["1994-07-12",6.788,6.788,6.7609,6.7609,29400.0],["1994-07-13",6.788,6.788,6.6257,6.6257,19800.0],["1994-07-14",6.5987,6.5987,6.4094,6.4364,59000.0],["1994-07-15",6.2741,6.2741,6.1119,6.1119,54400.0],["1994-07-18",6.0037,6.166,5.9496,6.0848,40200.0],["1994-07-19",6.2201,6.3823,6.2201,6.3012,42000.0],["1994-07-20",6.3282,6.3823,6.3282,6.3553,24000.0],["1994-07-21",6.3823,6.4634,6.3823,6.4364,34800.0],["1994-07-22",6.4364,6.4364,6.3823,6.3823,8600.0],["1994-07-25",6.4094,6.4634,6.3282,6.3282,16400.0],["1994-07-26",6.3823,6.3823,6.3282,6.3823,16000.0],["1994-07-27",6.4094,6.4094,6.3553,6.3553,2400.0],["1994-07-28",6.3282,6.3553,6.3012,6.3012,5400.0],["1994-07-29",6.2741,6.2741,6.1389,6.1389,7000.0],["1994-08-01",6.1389,6.1389,5.8144,5.8144,50800.0],["1994-08-02",5.8144,5.8144,5.6792,5.7874,22200.0],["1994-08-03",5.7603,5.8955,5.7603,5.8685,17000.0],["1994-08-04",5.9226,6.0037,5.9226,6.0037,46600.0],["1994-08-05",6.0307,6.0307,5.9496,5.9496,18400.0],["1994-08-08",6.0037,6.0037,5.9496,5.9767,13800.0],["1994-08-09",5.9226,6.0037,5.9226,5.9767,4200.0],["1994-08-10",5.9496,6.0037,5.9226,6.0037,35800.0],["1994-08-11",6.0578,6.0578,6.0307,6.0578,3000.0],["1994-08-12",6.0848,6.1389,6.0848,6.0848,13600.0],["1994-08-15",6.0968,6.0968,6.0696,6.0696,3800.0],["1994-08-16",6.0696,6.0968,6.0696,6.0696,16600.0],["1994-08-17",6.0968,6.0968,6.0696,6.0696,4800.0],["1994-08-18",6.0968,6.0968,6.0696,6.0968,14600.0],["1994-08-19",6.0696,6.0696,5.8791,5.8791,28600.0],["1994-08-22",5.743,5.7974,5.6885,5.743,21800.0],["1994-08-23",5.7974,5.9335,5.7974,5.9335,17400.0],["1994-08-24",5.9063,6.2601,5.9063,6.2329,44600.0],["1994-08-25",6.2873,6.2873,6.1512,6.158,140400.0],["1994-08-26",6.2057,6.2873,6.2057,6.2601,32600.0],["1994-08-29",6.3146,6.3146,6.2057,6.2057,26400.0],["1994-08-30",6.2057,6.2601,6.2057,6.2057,80400.0],["1994-08-31",6.2329,6.2329,6.1785,6.2057,84000.0],["1994-09-01",6.2057,6.2057,6.2057,6.2057,16400.0],["1994-09-02",6.2057,6.2057,6.2057,6.2057,18000.0],["1994-09-06",6.2057,6.2329,6.2057,6.2057,13800.0],["1994-09-07",6.2057,6.2057,6.1512,6.1512,23000.0],["1994-09-08",6.1512,6.1512,6.124,6.124,13200.0],["1994-09-09",6.0968,6.0968,6.0424,6.0424,13000.0],["1994-09-12",6.0424,6.0424,6.0152,6.0152,12200.0],["1994-09-13",6.0424,6.0696,6.0152,6.0696,6600.0],["1994-09-14",6.0696,6.0696,6.0424,6.0424,21400.0],["1994-09-15",6.0696,6.124,5.9879,6.0696,24800.0],["1994-09-16",6.0424,6.0424,5.9607,5.9607,132600.0],["1994-09-19",5.9607,5.9879,5.9335,5.9335,38600.0],["1994-09-20",5.9335,5.9335,5.8518,5.8791,15000.0],["1994-09-21",5.8518,5.8518,5.743,5.743,60800.0],["1994-09-22",5.7702,5.7702,5.7702,5.7702,13400.0],["1994-09-23",5.7702,5.7702,5.4436,5.498,170800.0],["1994-09-26",5.4708,5.5525,5.4708,5.5252,18200.0],["1994-09-27",5.5797,5.6069,5.5524,5.5524,22400.0],["1994-09-28",5.5524,5.5797,5.5524,5.5524,17000.0],["1994-09-29",5.5797,5.5797,5.5524,5.5524,18200.0],["1994-09-30",5.5524,5.5524,5.5524,5.5524,9600.0],["1994-10-03",5.5252,5.5525,5.4708,5.498,13200.0],["1994-10-04",5.4708,5.498,5.3891,5.3891,12400.0],["1994-10-05",5.3347,5.3891,5.3347,5.3619,6400.0],["1994-10-06",5.3891,5.3891,5.3075,5.3347,95200.0],["1994-10-07",5.3347,5.3347,5.3075,5.3075,2000.0],["1994-10-10",5.3347,5.4436,5.3075,5.4436,43000.0],["1994-10-11",5.3891,5.5525,5.3891,5.498,51600.0],["1994-10-12",5.5525,5.5525,5.5252,5.5252,248600.0],["1994-10-13",5.5797,5.6069,5.498,5.5524,50600.0],["1994-10-14",5.5252,5.5797,5.498,5.5252,13400.0],["1994-10-17",5.5525,5.5525,5.498,5.5252,5200.0],["1994-10-18",5.498,5.498,5.4708,5.4708,60000.0],["1994-10-19",5.4708,5.5525,5.4708,5.498,157800.0],["1994-10-20",5.5252,5.5525,5.498,5.5252,5200.0],["1994-10-21",5.498,5.5252,5.498,5.5252,11600.0],["1994-10-24",5.5252,5.5252,5.498,5.498,1800.0],["1994-10-25",5.4708,5.4708,5.4436,5.4708,73000.0],["1994-10-26",5.4436,5.4708,5.4436,5.4436,26000.0],["1994-10-27",5.4436,5.4708,5.4436,5.4708,2200.0],["1994-10-28",5.498,5.5525,5.498,5.5388,65600.0],["1994-10-31",5.5252,5.5797,5.5252,5.5252,11000.0],["1994-11-01",5.5797,5.6341,5.5252,5.6069,38200.0],["1994-11-02",5.6069,5.7702,5.6069,5.7702,31400.0],["1994-11-03",5.8246,6.0424,5.8246,6.0424,28000.0],["1994-11-04",6.0968,6.2601,6.0968,6.2329,31000.0],["1994-11-07",6.2449,6.2723,6.1902,6.1902,19000.0],["1994-11-08",6.2449,6.2449,6.1628,6.1902,21600.0],["1994-11-09",6.245,6.2723,6.1354,6.1354,11800.0],["1994-11-10",6.0806,6.1628,6.0532,6.1628,35400.0],["1994-11-11",6.1628,6.1628,6.0258,6.0258,6200.0],["1994-11-14",5.9984,5.9984,5.9163,5.9163,8000.0],["1994-11-15",5.8615,5.971,5.8067,5.971,33800.0],["1994-11-16",5.9984,6.0258,5.9984,5.9984,9000.0],["1994-11-17",6.0532,6.108,6.0258,6.0806,43000.0],["1994-11-18",6.1354,6.1902,6.1354,6.1354,21400.0],["1994-11-21",6.1354,6.1902,6.1354,6.1354,41000.0],["1994-11-22",6.108,6.1628,6.108,6.1354,139200.0],["1994-11-23",6.1354,6.1628,6.1354,6.1354,22400.0],["1994-11-25",6.1628,6.1628,6.1628,6.1628,4200.0],["1994-11-28",6.1354,6.1628,6.1354,6.1628,15000.0],["1994-11-29",6.1902,6.1902,6.1902,6.1902,67600.0],["1994-11-30",6.1902,6.245,6.1902,6.245,25600.0],["1994-12-01",6.2723,6.2723,6.1354,6.1354,20200.0],["1994-12-02",6.108,6.1491,6.108,6.108,19800.0],["1994-12-05",6.0806,6.0806,6.0258,6.0532,4000.0],["1994-12-06",6.0258,6.0532,5.9984,6.0258,53800.0],["1994-12-07",5.971,5.9984,5.971,5.971,2800.0],["1994-12-08",5.9984,5.9984,5.6424,5.7519,39200.0],["1994-12-09",5.6971,5.6971,5.5876,5.5876,14200.0],["1994-12-12",5.615,5.6424,5.5602,5.5876,18400.0],["1994-12-13",5.5876,5.5876,5.4232,5.4232,39000.0],["1994-12-14",5.3959,5.4232,5.3959,5.4232,2800.0],["1994-12-15",5.3137,5.4232,5.3137,5.4232,20200.0],["1994-12-16",5.4506,5.478,5.4232,5.478,25600.0],["1994-12-19",5.4506,5.478,5.4232,5.4232,16600.0],["1994-12-20",5.4232,5.4506,5.4232,5.4506,15400.0],["1994-12-21",5.3685,5.3685,5.1493,5.2041,60800.0],["1994-12-22",5.1493,5.2041,5.0946,5.122,48600.0],["1994-12-23",5.0946,5.122,5.0672,5.0946,17000.0],["1994-12-27",5.0672,5.122,5.0672,5.0946,16600.0],["1994-12-28",5.0946,5.0946,4.985,4.985,20200.0],["1994-12-29",4.985,4.985,4.8754,4.9028,14000.0],["1994-12-30",4.8754,4.9028,4.7933,4.7933,97400.0],["1995-01-03",4.8207,4.8207,4.6563,4.6563,27600.0],["1995-01-04",4.5468,4.5468,4.5468,4.5468,114200.0],["1995-01-05",4.5468,4.5468,4.3824,4.3824,16000.0],["1995-01-06",4.3824,4.3824,4.1633,4.1633,120600.0],["1995-01-09",4.0537,4.1085,3.9442,4.1085,84800.0],["1995-01-10",4.1359,4.2455,4.1359,4.2455,42400.0],["1995-01-11",4.2729,4.3824,4.2729,4.3276,49600.0],["1995-01-12",4.3276,4.355,4.2455,4.2729,121800.0],["1995-01-13",4.2729,4.3003,4.2729,4.3003,29800.0],["1995-01-16",4.3003,4.3003,4.2729,4.3003,75000.0],["1995-01-17",4.3003,4.3003,4.2729,4.3003,8600.0],["1995-01-18",4.3003,4.3003,4.2455,4.3003,30600.0],["1995-01-19",4.3003,4.3003,4.1907,4.1907,14000.0],["1995-01-20",4.2181,4.2181,4.1359,4.1633,22800.0],["1995-01-23",4.1633,4.1633,4.1633,4.1633,11800.0],["1995-01-24",4.1633,4.1633,4.1359,4.1359,8200.0],["1995-01-25",4.1359,4.1359,4.1085,4.1085,12200.0],["1995-01-26",4.1359,4.1359,4.0811,4.1359,16800.0],["1995-01-27",4.1359,4.1359,4.1085,4.1359,3400.0],["1995-01-30",4.1085,4.1085,3.9442,3.9442,73200.0],["1995-01-31",3.9442,3.9716,3.8894,3.9442,21000.0],["1995-02-01",3.9716,4.1359,3.9442,4.0811,302800.0],["1995-02-02",4.1085,4.2729,4.1085,4.2729,88600.0],["1995-02-03",4.4372,4.7933,4.3824,4.7933,187000.0],["1995-02-06",4.7659,4.7659,4.7111,4.7385,53600.0],["1995-02-07",4.7385,4.7933,4.6837,4.7933,134400.0],["1995-02-08",4.7659,4.8207,4.7659,4.7933,173800.0],["1995-02-09",4.7269,4.7269,4.5887,4.6164,32400.0],["1995-02-10",4.6164,4.6164,4.4781,4.4781,17400.0],["1995-02-13",4.4781,4.5334,4.4229,4.4781,46400.0],["1995-02-14",4.5334,4.5611,4.5058,4.5058,18600.0],["1995-02-15",4.5334,4.5611,4.5334,4.5611,54200.0],["1995-02-16",4.5887,4.7546,4.5887,4.6716,28800.0],["1995-02-17",4.6716,4.7269,4.6716,4.6993,17000.0],["1995-02-21",4.7269,4.7546,4.7269,4.7546,9600.0],["1995-02-22",4.7546,4.7546,4.7269,4.7546,4200.0],["1995-02-23",4.7546,4.7822,4.7546,4.7546,7800.0],["1995-02-24",4.7822,4.8375,4.7822,4.8099,8600.0],["1995-02-27",4.7822,4.7822,4.7269,4.7269,28200.0],["1995-02-28",4.7546,4.8099,4.7546,4.7546,29800.0],["1995-03-01",4.7822,4.7822,4.6993,4.7269,19600.0],["1995-03-02",4.7269,4.7269,4.6993,4.7269,14800.0],["1995-03-03",4.7269,4.7822,4.6855,4.7822,72000.0],["1995-03-06",4.7546,4.7822,4.7269,4.7546,65000.0],["1995-03-07",4.7546,4.7546,4.5334,4.5611,46000.0],["1995-03-08",4.5334,4.5887,4.5334,4.5887,52600.0],["1995-03-09",4.5611,4.5611,4.5058,4.5611,34000.0],["1995-03-10",4.5334,4.5887,4.5334,4.5887,8200.0],["1995-03-13",4.6164,4.7822,4.6164,4.7546,22200.0],["1995-03-14",4.7822,4.8375,4.7822,4.8099,8400.0],["1995-03-15",4.8099,4.8099,4.7822,4.7822,3400.0],["1995-03-16",4.7546,4.7546,4.7546,4.7546,2000.0],["1995-03-17",4.7269,4.7546,4.6993,4.6993,12800.0],["1995-03-20",4.6716,4.6716,4.5887,4.6164,9800.0],["1995-03-21",4.5887,4.5887,4.5058,4.5058,14800.0],["1995-03-22",4.5058,4.5334,4.5058,4.5058,6200.0],["1995-03-23",4.5058,4.5334,4.5058,4.5334,21800.0],["1995-03-24",4.5334,4.5611,4.5334,4.5334,3400.0],["1995-03-27",4.5611,4.5611,4.5334,4.5334,5400.0],["1995-03-28",4.3123,4.3399,4.1188,4.1741,171200.0],["1995-03-29",4.1741,4.3399,4.1741,4.2846,56200.0],["1995-03-30",4.3399,4.3399,4.2846,4.3399,15200.0],["1995-03-31",4.3123,4.3123,4.2294,4.257,5800.0],["1995-04-03",4.2017,4.3123,4.2017,4.3123,45800.0],["1995-04-04",4.3952,4.644,4.3952,4.644,68800.0],["1995-04-05",4.6164,4.644,4.5611,4.5887,36800.0],["1995-04-06",4.5887,4.5887,4.5611,4.5887,107000.0],["1995-04-07",4.6164,4.644,4.5887,4.5887,14000.0],["1995-04-10",4.644,4.644,4.5334,4.5611,31200.0],["1995-04-11",4.5611,4.5611,4.4781,4.4781,21800.0],["1995-04-12",4.5334,4.5334,4.4229,4.4229,26000.0],["1995-04-13",4.3676,4.3952,4.3676,4.3952,14000.0],["1995-04-17",4.3952,4.3952,4.3676,4.3676,42800.0],["1995-04-18",4.3952,4.3952,4.2846,4.2846,18200.0],["1995-04-19",4.257,4.257,4.2017,4.2017,75600.0],["1995-04-20",4.2294,4.2294,4.1464,4.1741,11000.0],["1995-04-21",4.0911,4.0911,4.0359,4.0359,50200.0],["1995-04-24",3.9806,4.0082,3.9529,3.9806,41400.0],["1995-04-25",3.9806,4.0911,3.9806,4.0911,45000.0],["1995-04-26",4.1188,4.2294,4.1188,4.2294,26800.0],["1995-04-27",4.2017,4.2294,4.1188,4.1741,21600.0],["1995-04-28",4.2017,4.2846,4.1741,4.257,22000.0],["1995-05-01",4.257,4.3123,4.2017,4.3123,31800.0],["1995-05-02",4.3676,4.3676,4.3399,4.3676,157600.0],["1995-05-03",4.3952,4.3952,4.3676,4.3676,19000.0],["1995-05-04",4.3952,4.3952,4.3676,4.3676,9400.0],["1995-05-05",4.3952,4.3952,4.3399,4.3399,34800.0],["1995-05-08",4.3399,4.4229,4.3399,4.4229,20000.0],["1995-05-09",4.4229,4.4781,4.4229,4.4505,40400.0],["1995-05-10",4.4781,4.6716,4.4781,4.5887,54000.0],["1995-05-11",4.6055,4.6334,4.5776,4.6334,8800.0],["1995-05-12",4.6055,4.6334,4.5217,4.5496,32400.0],["1995-05-15",4.5217,4.5776,4.5217,4.5496,8800.0],["1995-05-16",4.5496,4.5496,4.5217,4.5217,14200.0],["1995-05-17",4.5217,4.5496,4.5217,4.5217,9000.0],["1995-05-18",4.4659,4.4659,4.3543,4.3822,21600.0],["1995-05-19",4.4101,4.4101,4.3543,4.4101,7000.0],["1995-05-22",4.4101,4.4101,4.3822,4.4101,13400.0],["1995-05-23",4.4101,4.438,4.3822,4.438,14200.0],["1995-05-24",4.4101,4.4659,4.4101,4.4659,8600.0],["1995-05-25",4.5217,4.5217,4.4659,4.4659,14800.0],["1995-05-26",4.4659,4.4938,4.438,4.438,6200.0],["1995-05-30",4.2426,4.2705,4.131,4.131,82200.0],["1995-05-31",4.131,4.1589,4.0751,4.0751,35000.0],["1995-06-01",4.0751,4.0751,4.0472,4.0472,51000.0],["1995-06-02",4.0751,4.103,4.0472,4.0751,46200.0],["1995-06-05",4.103,4.103,4.0472,4.0751,16600.0],["1995-06-06",4.103,4.103,3.9914,3.9914,20400.0],["1995-06-07",4.0193,4.0193,3.9914,3.9914,24400.0],["1995-06-08",4.0193,4.1868,4.0193,4.1868,25400.0],["1995-06-09",4.2147,4.2426,4.2147,4.2426,8000.0],["1995-06-12",4.2705,4.2705,4.131,4.131,10400.0],["1995-06-13",4.1589,4.1589,4.103,4.103,15600.0],["1995-06-14",4.103,4.1589,4.103,4.131,7600.0],["1995-06-15",4.131,4.1589,4.131,4.131,8800.0],["1995-06-16",4.1589,4.1589,4.131,4.131,13200.0],["1995-06-19",4.1589,4.1589,4.103,4.103,1800.0],["1995-06-20",4.131,4.131,4.0472,4.0751,26600.0],["1995-06-21",4.103,4.103,4.0751,4.0751,9200.0],["1995-06-22",4.103,4.103,4.0472,4.0751,42800.0],["1995-06-23",4.0751,4.103,4.0751,4.103,5000.0],["1995-06-26",4.0751,4.0751,4.0193,4.0472,72600.0],["1995-06-27",4.0472,4.0472,4.0193,4.0193,14000.0],["1995-06-28",4.0193,4.0472,4.0193,4.0472,5400.0],["1995-06-29",4.0472,4.117,4.0472,4.103,28600.0],["1995-06-30",4.0751,4.103,4.0751,4.0751,14200.0],["1995-07-03",4.0751,4.0751,4.0193,4.0751,10400.0],["1995-07-05",4.0751,4.0751,4.0193,4.0193,18000.0],["1995-07-06",3.9635,3.9914,3.8518,3.9914,55400.0],["1995-07-07",3.9914,4.103,3.9914,4.103,19800.0],["1995-07-10",4.103,4.103,4.0472,4.0751,62000.0],["1995-07-11",4.0751,4.0751,3.9914,4.0193,12200.0],["1995-07-12",4.0193,4.0193,3.8518,3.8518,39400.0],["1995-07-13",3.9077,3.9914,3.9077,3.9914,35200.0],["1995-07-14",3.9914,4.0193,3.9914,3.9914,17600.0],["1995-07-17",4.0193,4.0472,3.9635,3.9914,23000.0],["1995-07-18",3.9914,4.0472,3.9914,4.0472,35600.0],["1995-07-19",4.0193,4.0193,3.8798,3.9077,23600.0],["1995-07-20",3.9635,4.0193,3.9216,4.0193,30800.0],["1995-07-21",3.9914,4.0193,3.9914,4.0193,12400.0],["1995-07-24",4.0751,4.103,4.0472,4.0751,31000.0],["1995-07-25",4.0751,4.103,4.0472,4.0751,29600.0],["1995-07-26",4.0472,4.103,4.0472,4.0751,19600.0],["1995-07-27",4.0751,4.0751,4.0751,4.0751,5800.0],["1995-07-28",4.0472,4.0472,4.0193,4.0193,8000.0],["1995-07-31",4.0193,4.0472,4.0193,4.0472,14600.0],["1995-08-01",4.0472,4.0751,4.0472,4.0751,16400.0],["1995-08-02",4.103,4.103,4.0472,4.0751,41200.0],["1995-08-03",4.0472,4.0751,4.0472,4.0472,21000.0],["1995-08-04",4.0472,4.103,4.0472,4.103,102000.0],["1995-08-07",4.131,4.1589,4.103,4.131,125800.0],["1995-08-08",4.131,4.131,4.0751,4.103,68400.0],["1995-08-09",4.131,4.131,4.0472,4.0751,77600.0],["1995-08-10",4.0751,4.0751,4.0472,4.0751,11600.0],["1995-08-11",4.103,4.103,4.0472,4.0472,11400.0],["1995-08-14",4.0472,4.103,4.0472,4.0751,17600.0],["1995-08-15",4.103,4.131,4.0472,4.131,17600.0],["1995-08-16",4.0632,4.1197,4.0632,4.1197,8200.0],["1995-08-17",4.0632,4.0915,4.0632,4.0915,7400.0],["1995-08-18",4.0632,4.0915,4.0632,4.0915,12000.0],["1995-08-21",4.0632,4.0632,4.035,4.0632,14200.0],["1995-08-22",4.0632,4.1197,4.035,4.1197,24000.0],["1995-08-23",4.0915,4.1197,4.0915,4.1197,9000.0],["1995-08-24",4.1479,4.1479,4.1197,4.1479,20400.0],["1995-08-25",4.1479,4.1761,4.1479,4.1479,8800.0],["1995-08-28",4.1761,4.1761,4.0632,4.1197,44800.0],["1995-08-29",4.1197,4.1197,4.0915,4.0915,13400.0],["1995-08-30",4.0068,4.0915,4.0068,4.0915,132200.0],["1995-08-31",4.1197,4.1197,4.0632,4.0632,19000.0],["1995-09-01",4.0632,4.0632,4.0632,4.0632,8600.0],["1995-09-05",4.0915,4.0915,4.035,4.0632,17000.0],["1995-09-06",4.0632,4.0632,4.035,4.0632,39800.0],["1995-09-07",4.035,4.0632,4.0068,4.0632,15600.0],["1995-09-08",4.0632,4.0632,4.035,4.0632,10200.0],["1995-09-11",4.0632,4.0632,4.035,4.035,19000.0],["1995-09-12",4.035,4.0632,4.0068,4.0068,31800.0],["1995-09-13",4.0068,4.0632,4.0068,4.0632,5400.0],["1995-09-14",4.0632,4.0632,4.0068,4.035,15800.0],["1995-09-15",4.035,4.035,4.0068,4.0068,9600.0],["1995-09-18",4.0068,4.035,4.0068,4.035,9000.0],["1995-09-19",4.035,4.035,4.0068,4.0068,20400.0],["1995-09-20",4.035,4.0632,4.0068,4.0632,35400.0],["1995-09-21",4.0632,4.0632,4.035,4.035,21200.0],["1995-09-22",4.0068,4.035,4.0068,4.0068,4800.0],["1995-09-25",4.035,4.035,4.0068,4.0068,2800.0],["1995-09-26",3.9786,4.0068,3.9786,4.0068,11200.0],["1995-09-27",4.0068,4.0068,3.9786,4.0068,17600.0],["1995-09-28",3.9786,3.9786,3.9786,3.9786,400.0],["1995-09-29",4.0068,4.0068,3.9786,3.9786,6800.0],["1995-10-02",3.9786,3.9786,3.9504,3.9504,21000.0],["1995-10-03",3.9504,3.9504,3.9222,3.9504,21400.0],["1995-10-04",3.9222,3.9504,3.9222,3.9222,18600.0],["1995-10-05",3.8939,3.9504,3.8939,3.8939,44800.0],["1995-10-06",3.9504,3.9504,3.9222,3.9222,13600.0],["1995-10-09",3.8939,3.9222,3.8939,3.8939,19000.0],["1995-10-10",3.8657,3.8939,3.8657,3.8939,4800.0],["1995-10-11",3.8657,3.8939,3.8375,3.8375,46600.0],["1995-10-12",3.7811,3.8093,3.7529,3.7529,24400.0],["1995-10-13",3.7246,3.7529,3.6964,3.7529,26600.0],["1995-10-16",3.7246,3.7811,3.6964,3.7811,42200.0],["1995-10-17",3.7811,3.7811,3.7246,3.7246,9000.0],["1995-10-18",3.7246,3.7246,3.6682,3.6964,20400.0],["1995-10-19",3.6964,3.7246,3.6682,3.6682,36000.0],["1995-10-20",3.6682,3.6964,3.64,3.64,31000.0],["1995-10-23",3.64,3.64,3.6118,3.64,11400.0],["1995-10-24",3.6118,3.64,3.6118,3.6118,48000.0],["1995-10-25",3.64,3.6682,3.6118,3.6682,6000.0],["1995-10-26",3.64,3.6964,3.64,3.6964,22000.0],["1995-10-27",3.6682,3.7246,3.6682,3.7246,19000.0],["1995-10-30",3.6964,3.7529,3.6964,3.6964,17200.0],["1995-10-31",3.6964,3.7105,3.6682,3.6682,27200.0],["1995-11-01",3.6682,3.6964,3.6682,3.6682,9200.0],["1995-11-02",3.6964,3.9504,3.6964,3.9504,17600.0],["1995-11-03",3.9504,4.0068,3.9222,3.9504,25200.0],["1995-11-06",3.9504,4.0068,3.9504,4.0068,6800.0],["1995-11-07",4.0068,4.0915,4.0068,4.035,39400.0],["1995-11-08",4.0632,4.0632,4.035,4.035,4400.0],["1995-11-09",4.035,4.0632,3.9786,3.9786,12600.0],["1995-11-10",3.9786,3.9786,3.8939,3.8939,9600.0],["1995-11-13",3.9111,3.9396,3.8825,3.9396,28600.0],["1995-11-14",3.9111,3.9396,3.9111,3.9111,3400.0],["1995-11-15",3.9111,3.9111,3.8254,3.8825,8800.0],["1995-11-16",3.8968,3.9396,3.8825,3.9396,57000.0],["1995-11-17",3.9967,3.9967,3.9682,3.9967,14000.0],["1995-11-20",3.9967,4.0253,3.9967,3.9967,9200.0],["1995-11-21",4.0253,4.1109,4.0253,4.0253,26000.0],["1995-11-22",4.0824,4.168,4.0538,4.168,19600.0],["1995-11-24",4.168,4.168,4.1394,4.1394,5600.0],["1995-11-27",4.1109,4.1965,4.1109,4.168,16800.0],["1995-11-28",4.168,4.3107,4.168,4.3107,33600.0],["1995-11-29",4.3107,4.3107,4.2822,4.3107,19600.0],["1995-11-30",4.3107,4.3107,4.2822,4.2822,11600.0],["1995-12-01",4.2822,4.3107,4.2822,4.2822,23600.0],["1995-12-04",4.3393,4.3393,4.2536,4.2822,41000.0],["1995-12-05",4.2536,4.3107,4.1965,4.2822,23200.0],["1995-12-06",4.2822,4.3393,4.2251,4.3393,30200.0],["1995-12-07",4.3107,4.3678,4.2822,4.3107,29800.0],["1995-12-08",4.3107,4.3678,4.3107,4.3678,13200.0],["1995-12-11",4.3678,4.3964,4.3393,4.3964,9400.0],["1995-12-12",4.3678,4.3678,4.3107,4.3107,11000.0],["1995-12-13",4.2822,4.2822,4.1965,4.2536,14800.0],["1995-12-14",4.1965,4.2536,4.1965,4.2536,20600.0],["1995-12-15",4.2822,4.3107,4.2536,4.2822,66200.0],["1995-12-18",4.2822,4.2822,4.168,4.168,8800.0],["1995-12-19",4.2251,4.2251,4.1965,4.2251,9800.0],["1995-12-20",4.2536,4.2536,4.168,4.1965,27400.0],["1995-12-21",4.168,4.168,4.0538,4.0824,24000.0],["1995-12-22",4.0538,4.1109,4.0538,4.0824,7000.0],["1995-12-26",3.9967,3.9967,3.9111,3.9396,33800.0],["1995-12-27",3.9111,3.9967,3.9111,3.9396,21200.0],["1995-12-28",3.9396,3.9967,3.9111,3.9967,34400.0],["1995-12-29",3.9682,3.9682,3.7683,3.8254,82000.0],["1996-01-02",3.8825,4.0538,3.854,4.0538,22000.0],["1996-01-03",4.0253,4.0538,4.0253,4.0253,25800.0],["1996-01-04",4.0538,4.0538,3.9396,3.9682,28000.0],["1996-01-05",3.9967,3.9967,3.9396,3.9967,8200.0],["1996-01-08",3.9682,3.9967,3.9396,3.9682,6800.0],["1996-01-09",3.9396,4.0538,3.9111,3.9111,33600.0],["1996-01-10",3.8825,3.9396,3.8825,3.9111,18800.0],["1996-01-11",3.9111,3.9396,3.9111,3.9396,6800.0],["1996-01-12",3.9396,3.9396,3.854,3.8825,14800.0],["1996-01-15",3.854,3.8825,3.854,3.854,2800.0],["1996-01-16",3.8682,3.8825,3.854,3.854,7600.0],["1996-01-17",3.8825,3.9111,3.854,3.854,24400.0],["1996-01-18",3.854,3.854,3.854,3.854,5600.0],["1996-01-19",3.8825,3.8825,3.8254,3.854,8400.0],["1996-01-22",3.854,3.854,3.8254,3.8254,10000.0],["1996-01-23",3.8254,3.854,3.8254,3.8254,6400.0],["1996-01-24",3.8254,3.854,3.8254,3.8254,8400.0],["1996-01-25",3.8111,3.8111,3.7969,3.7969,10000.0],["1996-01-26",3.7969,3.8254,3.7969,3.7969,9000.0],["1996-01-29",3.7969,3.7969,3.7112,3.7112,8800.0],["1996-01-30",3.7112,3.7398,3.6827,3.7398,7800.0],["1996-01-31",3.7398,3.7683,3.7398,3.7683,12600.0],["1996-02-01",3.7683,3.7683,3.7398,3.7398,11400.0],["1996-02-02",3.7683,3.7969,3.7398,3.7683,14800.0],["1996-02-05",3.8254,3.8254,3.7969,3.8254,22200.0],["1996-02-06",3.854,3.854,3.854,3.854,10000.0],["1996-02-07",3.854,3.8825,3.8254,3.854,23200.0],["1996-02-08",3.8825,3.9396,3.8825,3.9396,9400.0],["1996-02-09",3.9396,3.9967,3.9396,3.9682,17000.0],["1996-02-12",3.9111,3.9967,3.9111,3.9967,6600.0],["1996-02-13",4.0429,4.0429,3.9852,3.9852,45000.0],["1996-02-14",4.014,4.014,3.9563,3.9852,7400.0],["1996-02-15",3.9563,4.014,3.9563,4.014,15200.0],["1996-02-16",4.014,4.0429,3.9274,3.9852,24800.0],["1996-02-20",3.9274,3.9274,3.7541,3.8119,38000.0],["1996-02-21",3.8408,3.8696,3.8119,3.8408,41400.0],["1996-02-22",3.8119,3.8985,3.8119,3.8119,43000.0],["1996-02-23",3.8119,3.8119,3.783,3.8119,17200.0],["1996-02-26",3.8119,3.8119,3.7541,3.7541,12200.0],["1996-02-27",3.783,3.783,3.7541,3.783,22000.0],["1996-02-28",3.8408,3.8985,3.8408,3.8985,10800.0],["1996-02-29",3.8696,3.8985,3.8408,3.8696,9200.0],["1996-03-01",3.8696,3.9274,3.8408,3.9274,45400.0],["1996-03-04",3.9274,4.0429,3.9274,4.0429,53600.0],["1996-03-05",4.0718,4.1295,4.014,4.014,22200.0],["1996-03-06",4.0718,4.1007,4.0429,4.0429,12200.0],["1996-03-07",4.0718,4.0718,3.9852,4.0429,22600.0],["1996-03-08",4.0429,4.1007,4.014,4.014,17600.0],["1996-03-11",4.014,4.014,3.9852,3.9852,3600.0],["1996-03-12",3.9852,3.9852,3.9563,3.9563,2200.0],["1996-03-13",3.9563,3.9563,3.8985,3.9274,13200.0],["1996-03-14",3.9274,3.9852,3.9274,3.9563,70800.0],["1996-03-15",3.9563,3.9563,3.9563,3.9563,49600.0],["1996-03-18",3.9274,3.9274,3.8985,3.9274,14200.0],["1996-03-19",3.9274,3.9274,3.9274,3.9274,9200.0],["1996-03-20",3.9274,3.9274,3.9274,3.9274,5000.0],["1996-03-21",3.8985,3.9274,3.8985,3.9274,57200.0],["1996-03-22",3.9274,3.9274,3.8985,3.8985,5000.0],["1996-03-25",3.9274,3.9274,3.8985,3.9274,13200.0],["1996-03-26",3.8985,3.8985,3.8696,3.8985,21000.0],["1996-03-27",3.8408,3.9274,3.8119,3.9274,79400.0],["1996-03-28",3.8985,3.9563,3.8985,3.9274,10000.0],["1996-03-29",4.014,4.0718,4.014,4.0429,28600.0],["1996-04-01",4.0718,4.1873,4.0718,4.1584,23200.0],["1996-04-02",4.2162,4.2162,4.1584,4.2162,16200.0],["1996-04-03",4.2162,4.2162,4.1873,4.2162,37400.0],["1996-04-04",4.2739,4.3028,4.2739,4.2739,11000.0],["1996-04-08",4.3028,4.3028,4.2739,4.2739,6800.0],["1996-04-09",4.2739,4.2739,4.2451,4.2739,10800.0],["1996-04-10",4.2162,4.2451,4.1873,4.1873,9600.0],["1996-04-11",4.2017,4.2162,4.2017,4.2162,7000.0],["1996-04-12",4.2162,4.2162,4.1873,4.2162,12400.0],["1996-04-15",4.1873,4.2162,4.1584,4.2162,16000.0],["1996-04-16",4.2162,4.2162,4.1873,4.1873,35600.0],["1996-04-17",4.1873,4.1873,4.1295,4.1295,10600.0],["1996-04-18",4.1584,4.1584,4.0718,4.1007,13600.0],["1996-04-19",4.1296,4.1296,4.0718,4.1007,12800.0],["1996-04-22",4.1007,4.1295,4.1007,4.1295,4800.0],["1996-04-23",4.1007,4.1295,4.1007,4.1295,3400.0],["1996-04-24",4.1295,4.1295,4.1295,4.1295,4200.0],["1996-04-25",4.1296,4.1296,4.1007,4.1007,24600.0],["1996-04-26",4.0718,4.1007,4.0718,4.1007,2600.0],["1996-04-29",4.1007,4.1007,4.0429,4.0718,4800.0],["1996-04-30",4.0718,4.0718,4.014,4.0429,5600.0],["1996-05-01",4.0718,4.3028,4.0718,4.3028,178000.0],["1996-05-02",4.3317,4.4472,4.3317,4.3895,29400.0],["1996-05-03",4.4472,4.4472,4.3895,4.4183,64400.0],["1996-05-06",4.3895,4.4183,4.3317,4.4183,89400.0],["1996-05-07",4.4183,4.4472,4.3895,4.4183,41600.0],["1996-05-08",4.3894,4.3894,4.3317,4.3606,14600.0],["1996-05-09",4.3317,4.3606,4.3317,4.3317,3200.0],["1996-05-10",4.3317,4.3461,4.3317,4.3317,9200.0],["1996-05-13",4.3492,4.3492,4.32,4.3492,1600.0],["1996-05-14",4.3784,4.3784,4.3492,4.3492,3800.0],["1996-05-15",4.32,4.32,4.32,4.32,7400.0],["1996-05-16",4.3492,4.4076,4.3492,4.3784,10600.0],["1996-05-17",4.3784,4.3784,4.2616,4.3784,683000.0],["1996-05-20",4.4076,4.4076,4.3492,4.3784,21000.0],["1996-05-21",4.3492,4.3492,4.32,4.32,26200.0],["1996-05-22",4.3492,4.3784,4.3492,4.3492,17600.0],["1996-05-23",4.3784,4.3784,4.32,4.3492,32000.0],["1996-05-24",4.3492,4.3492,4.3492,4.3492,1600.0],["1996-05-28",4.3492,4.3492,4.32,4.3492,6000.0],["1996-05-29",4.32,4.32,4.2616,4.2616,28000.0],["1996-05-30",4.2616,4.2616,4.2616,4.2616,600.0],["1996-05-31",4.2908,4.2908,4.2033,4.2616,17200.0],["1996-06-03",4.2616,4.2616,4.2033,4.2325,15200.0],["1996-06-04",4.2616,4.2616,4.2325,4.2325,3600.0],["1996-06-05",4.2616,4.2616,4.2325,4.2616,39800.0],["1996-06-06",4.2325,4.2616,4.2033,4.2033,66600.0],["1996-06-07",4.1741,4.1741,4.1741,4.1741,3600.0],["1996-06-10",4.1741,4.1741,4.1741,4.1741,0.0],["1996-06-11",4.2033,4.2033,4.1741,4.1741,30200.0],["1996-06-12",4.2325,4.2325,4.2033,4.2033,7600.0],["1996-06-13",4.1741,4.1741,4.1449,4.1741,6600.0],["1996-06-14",4.1449,4.1449,4.1449,4.1449,5000.0],["1996-06-17",4.1449,4.1449,4.0865,4.1157,4400.0],["1996-06-18",4.0865,4.1157,4.0573,4.0865,37400.0],["1996-06-19",4.0865,4.1157,4.0573,4.0865,16800.0],["1996-06-20",4.0573,4.0573,3.9697,3.9989,69400.0],["1996-06-21",4.0281,4.0281,3.9114,3.9114,45400.0],["1996-06-24",3.9697,4.0281,3.9406,3.9989,19600.0],["1996-06-25",3.9989,4.0135,3.7362,3.7654,70200.0],["1996-06-26",3.7362,3.7654,3.707,3.7654,46800.0],["1996-06-27",3.7654,3.9114,3.707,3.7946,133800.0],["1996-06-28",3.7946,3.853,3.7654,3.7654,81200.0],["1996-07-01",3.8238,3.9114,3.8238,3.9114,13400.0],["1996-07-02",3.9114,3.9406,3.853,3.853,15400.0],["1996-07-03",3.9114,3.9114,3.853,3.853,13000.0],["1996-07-05",3.8238,3.8238,3.7362,3.7654,8000.0],["1996-07-08",3.7946,3.7946,3.7654,3.7654,4800.0],["1996-07-09",3.7362,3.7946,3.707,3.7654,26600.0],["1996-07-10",3.7654,3.7654,3.6779,3.6779,84800.0],["1996-07-11",3.7362,3.7362,3.4735,3.5611,74200.0],["1996-07-12",3.5903,3.5903,3.4735,3.5611,23200.0],["1996-07-15",3.5319,3.5611,3.4735,3.5027,38000.0],["1996-07-16",3.5611,3.5611,3.3568,3.4443,55800.0],["1996-07-17",3.4735,3.5903,3.4735,3.5611,34400.0],["1996-07-18",3.6195,3.6487,3.5903,3.5903,38200.0],["1996-07-19",3.6195,3.6195,3.5027,3.5027,46600.0],["1996-07-22",3.5027,3.5903,3.4735,3.5027,13400.0],["1996-07-23",3.5027,3.5027,3.4443,3.4443,13000.0],["1996-07-24",3.4735,3.4735,3.386,3.386,29000.0],["1996-07-25",3.4152,3.6195,3.386,3.5611,46800.0],["1996-07-26",3.5611,3.5611,3.5027,3.5319,51600.0],["1996-07-29",3.5027,3.5027,3.5027,3.5027,31800.0],["1996-07-30",3.5027,3.5319,3.5027,3.5319,9200.0],["1996-07-31",3.5027,3.5319,3.5027,3.5027,50000.0],["1996-08-01",3.5903,3.5903,3.5611,3.5611,19600.0],["1996-08-02",3.5319,3.5319,3.5319,3.5319,16600.0],["1996-08-05",3.5319,3.5611,3.5319,3.5611,11200.0],["1996-08-06",3.5903,3.5903,3.5611,3.5611,6400.0],["1996-08-07",3.5903,3.5903,3.5319,3.5319,40000.0],["1996-08-08",3.5319,3.5319,3.5027,3.5027,109200.0],["1996-08-09",3.5027,3.5319,3.5027,3.5027,52400.0],["1996-08-12",3.5319,3.5319,3.5027,3.5319,10400.0],["1996-08-13",3.5027,3.5319,3.5027,3.5319,7200.0],["1996-08-14",3.5497,3.5497,3.5201,3.5201,1800.0],["1996-08-15",3.5792,3.5792,3.5792,3.5792,2200.0],["1996-08-16",3.5497,3.5497,3.4905,3.5201,15400.0],["1996-08-19",3.4905,3.5201,3.4609,3.5201,58400.0],["1996-08-20",3.5497,3.6088,3.5201,3.6088,166400.0],["1996-08-21",3.6384,3.668,3.5792,3.6384,77600.0],["1996-08-22",3.6976,3.6976,3.668,3.668,28600.0],["1996-08-23",3.6384,3.668,3.6384,3.668,38400.0],["1996-08-26",3.668,3.6976,3.668,3.668,8400.0],["1996-08-27",3.668,3.7567,3.668,3.7567,55000.0],["1996-08-28",3.7863,3.9046,3.7863,3.875,21600.0],["1996-08-29",3.9046,3.9046,3.875,3.9046,13000.0],["1996-08-30",3.875,3.8898,3.8455,3.8455,5600.0],["1996-09-03",3.875,4.0525,3.875,4.0525,25000.0],["1996-09-04",4.0525,4.0525,4.0229,4.0525,3600.0],["1996-09-05",4.0821,4.1708,4.0821,4.1413,33400.0],["1996-09-06",4.1413,4.2004,4.1413,4.2004,43000.0],["1996-09-09",4.2004,4.23,4.1413,4.1413,19200.0],["1996-09-10",4.2004,4.23,4.1708,4.2004,10200.0],["1996-09-11",4.1708,4.2004,4.1708,4.2004,7800.0],["1996-09-12",4.1708,4.2892,4.1708,4.2892,37800.0],["1996-09-13",4.3187,4.3187,4.2596,4.2596,9000.0],["1996-09-16",4.23,4.23,4.1708,4.2004,9800.0],["1996-09-17",4.1708,4.2004,4.0525,4.0525,11000.0],["1996-09-18",4.0525,4.0525,3.9934,4.0229,9000.0],["1996-09-19",4.0525,4.0525,3.9046,3.9638,40000.0],["1996-09-20",3.9934,4.0525,3.9342,4.0525,27400.0],["1996-09-23",4.0229,4.0229,3.9638,3.9638,25600.0],["1996-09-24",4.0821,4.1117,4.0525,4.0821,66800.0],["1996-09-25",4.0525,4.0821,4.0525,4.0821,4600.0],["1996-09-26",4.1117,4.1117,4.0821,4.0821,3600.0],["1996-09-27",4.0821,4.0821,4.0821,4.0821,5400.0],["1996-09-30",4.1117,4.1413,4.0821,4.0821,22600.0],["1996-10-01",4.1117,4.2004,4.1117,4.2004,31000.0],["1996-10-02",4.1708,4.2004,4.1708,4.2004,7400.0],["1996-10-03",4.23,4.23,4.2004,4.23,12800.0],["1996-10-04",4.2004,4.2004,4.1708,4.2004,6600.0],["1996-10-07",4.23,4.2596,4.2004,4.23,12200.0],["1996-10-08",4.2596,4.3187,4.2596,4.3187,52000.0],["1996-10-09",4.2892,4.3483,4.2892,4.2892,32400.0],["1996-10-10",4.3187,4.3187,4.2596,4.2596,33600.0],["1996-10-11",4.2892,4.3187,4.2596,4.2596,7600.0],["1996-10-14",4.2892,4.4075,4.2892,4.4075,30400.0],["1996-10-15",4.3779,4.4075,4.3779,4.4075,11800.0],["1996-10-16",4.4371,4.4667,4.4371,4.4667,26400.0],["1996-10-17",4.4371,4.4962,4.4371,4.4667,44600.0],["1996-10-18",4.5258,4.5258,4.4962,4.4962,15000.0],["1996-10-21",4.5258,4.5554,4.4667,4.4667,11400.0],["1996-10-22",4.4962,4.4962,4.4075,4.4371,10000.0],["1996-10-23",4.4371,4.4962,4.4371,4.4371,17200.0],["1996-10-24",4.4371,4.4371,4.4371,4.4371,6200.0],["1996-10-25",4.4962,4.4962,4.4667,4.4667,5400.0],["1996-10-28",4.4075,4.4075,4.3483,4.3779,8800.0],["1996-10-29",4.3483,4.3483,4.2892,4.2892,12200.0],["1996-10-30",4.3187,4.3187,4.2596,4.3187,12400.0],["1996-10-31",4.2892,4.3483,4.2892,4.3187,13000.0],["1996-11-01",4.3187,4.3187,4.2892,4.2892,7200.0],["1996-11-04",4.3187,4.3187,4.2892,4.2892,5800.0],["1996-11-05",4.2892,4.3187,4.2892,4.3187,3200.0],["1996-11-06",4.2892,4.3187,4.2892,4.304,5200.0],["1996-11-07",4.3187,4.4075,4.3187,4.3187,20600.0],["1996-11-08",4.3483,4.3483,4.3187,4.3187,5200.0],["1996-11-11",4.3483,4.3483,4.3483,4.3483,4800.0],["1996-11-12",4.3187,4.3483,4.3187,4.3187,5400.0],["1996-11-13",4.3666,4.3666,4.3068,4.3068,115000.0],["1996-11-14",4.3367,4.3367,4.3367,4.3367,14200.0],["1996-11-15",4.3068,4.3666,4.3068,4.3666,2200.0],["1996-11-18",4.3367,4.3367,4.2769,4.2769,12400.0],["1996-11-19",4.3068,4.3068,4.1572,4.1572,19600.0],["1996-11-20",4.1572,4.2171,4.1572,4.1872,11200.0],["1996-11-21",4.1872,4.247,4.1872,4.2171,15400.0],["1996-11-22",4.247,4.247,4.2171,4.247,5200.0],["1996-11-25",4.2171,4.2769,4.2171,4.2769,6800.0],["1996-11-26",4.3367,4.3666,4.3068,4.3666,20400.0],["1996-11-27",4.3367,4.3666,4.3367,4.3666,7000.0],["1996-11-29",4.3666,4.3666,4.3666,4.3666,1400.0],["1996-12-02",4.4264,4.4264,4.3367,4.3965,54800.0],["1996-12-03",4.3965,4.5161,4.3965,4.3965,31400.0],["1996-12-04",4.3965,4.3965,4.3367,4.3666,34800.0],["1996-12-05",4.4264,4.4862,4.4264,4.4563,11800.0],["1996-12-06",4.4264,4.4563,4.4264,4.4264,24400.0],["1996-12-09",4.4563,4.5161,4.4563,4.5161,4400.0],["1996-12-10",4.5461,4.5461,4.4862,4.4862,8600.0],["1996-12-11",4.4862,4.5161,4.4563,4.4862,20000.0],["1996-12-12",4.4862,4.5461,4.4563,4.5461,12800.0],["1996-12-13",4.546,4.546,4.5161,4.5161,2200.0],["1996-12-16",4.4862,4.5161,4.4264,4.4563,14200.0],["1996-12-17",4.4563,4.4563,4.4264,4.4264,2000.0],["1996-12-18",4.3965,4.3965,4.2769,4.3666,20200.0],["1996-12-19",4.3965,4.5461,4.3666,4.5461,35200.0],["1996-12-20",4.9049,5.4433,4.875,5.3835,196200.0],["1996-12-23",5.4134,5.4433,5.2938,5.3536,214000.0],["1996-12-24",5.3536,5.4134,5.3237,5.4134,30200.0],["1996-12-26",5.3835,5.4134,5.3835,5.4134,21600.0],["1996-12-27",5.3536,5.3835,5.204,5.3536,69000.0],["1996-12-30",5.4134,5.8321,5.4134,5.7125,39600.0],["1996-12-31",5.7424,5.8022,5.6826,5.7424,30600.0],["1997-01-02",5.7125,5.9816,5.7125,5.9816,116000.0],["1997-01-03",5.9816,5.9816,5.862,5.8919,130000.0],["1997-01-06",5.9218,6.1312,5.9218,6.1013,107200.0],["1997-01-07",6.0714,6.0714,5.533,5.9218,163600.0],["1997-01-08",5.8919,5.9218,5.8919,5.8919,11400.0],["1997-01-09",5.8919,5.9218,5.8022,5.8321,9600.0],["1997-01-10",5.7723,5.8022,5.6826,5.7723,44600.0],["1997-01-13",5.8022,5.9517,5.8022,5.9517,26200.0],["1997-01-14",5.9517,5.9517,5.7424,5.7424,70600.0],["1997-01-15",5.7723,5.7723,5.7424,5.7424,8200.0],["1997-01-16",5.8022,5.9517,5.8022,5.8919,127400.0],["1997-01-17",5.9218,6.2807,5.9218,6.2209,173200.0],["1997-01-20",6.2807,6.6396,6.2807,6.52,176400.0],["1997-01-21",6.4602,6.6097,6.4303,6.4303,152000.0],["1997-01-22",6.4004,6.4004,6.3705,6.3705,15200.0],["1997-01-23",6.3106,6.3106,6.0116,6.0415,22200.0],["1997-01-24",6.0415,6.2209,6.0415,6.2209,12800.0],["1997-01-27",6.2209,6.2209,6.1013,6.1013,22200.0],["1997-01-28",6.0714,6.1312,6.0116,6.0116,21200.0],["1997-01-29",6.0415,6.1611,5.9517,6.1013,30000.0],["1997-01-30",6.1312,6.1611,6.1312,6.1312,13000.0],["1997-01-31",6.1013,6.191,6.1013,6.191,13600.0],["1997-02-03",6.2209,6.4303,6.2209,6.3705,85800.0],["1997-02-04",6.4303,6.4303,6.3106,6.4004,12200.0],["1997-02-05",6.3705,6.3705,6.2209,6.2807,25000.0],["1997-02-06",6.2209,6.2209,6.1611,6.191,17600.0],["1997-02-07",6.1611,6.191,6.0116,6.1013,34800.0],["1997-02-10",6.1312,6.1312,6.0116,6.0714,55800.0],["1997-02-11",6.1312,6.1312,6.1013,6.1312,38600.0],["1997-02-12",6.1493,6.1493,5.9684,6.0588,19600.0],["1997-02-13",6.089,6.1191,5.9986,5.9986,44600.0],["1997-02-14",5.9986,5.9986,5.9684,5.9684,44600.0],["1997-02-18",5.9383,5.9986,5.9383,5.9684,18600.0],["1997-02-19",5.9684,6.1191,5.9684,6.0287,42200.0],["1997-02-20",6.0287,6.0287,5.9383,5.9383,18000.0],["1997-02-21",5.9081,5.9081,5.878,5.9081,9200.0],["1997-02-24",5.9986,5.9986,5.9684,5.9986,12400.0],["1997-02-25",5.9986,5.9986,5.9684,5.9986,5400.0],["1997-02-26",5.9986,5.9986,5.9684,5.9986,8400.0],["1997-02-27",5.9684,5.9684,5.6368,5.6368,39400.0],["1997-02-28",5.6368,5.6368,5.6067,5.6067,87400.0],["1997-03-03",5.6067,5.7574,5.6067,5.7574,92200.0],["1997-03-04",5.8177,5.8177,5.7273,5.7273,24200.0],["1997-03-05",5.7574,5.878,5.7574,5.878,9600.0],["1997-03-06",5.878,5.9081,5.878,5.9081,7400.0],["1997-03-07",5.9383,6.1794,5.9383,6.089,38600.0],["1997-03-10",6.1191,6.1493,6.089,6.1191,33800.0],["1997-03-11",6.1794,6.2698,6.1794,6.2698,16000.0],["1997-03-12",6.3301,6.511,6.3301,6.4809,53800.0],["1997-03-13",6.4206,6.511,6.3301,6.3301,21800.0],["1997-03-14",6.3301,6.3603,6.1794,6.1794,28200.0],["1997-03-17",6.1493,6.1493,6.089,6.1191,10400.0],["1997-03-18",6.1191,6.1493,6.1191,6.1191,3000.0],["1997-03-19",6.1493,6.1493,6.0588,6.089,6400.0],["1997-03-20",6.0588,6.0588,5.9986,6.0287,37800.0],["1997-03-21",6.089,6.1191,6.0588,6.089,5000.0],["1997-03-24",6.089,6.2397,6.089,6.2397,12400.0],["1997-03-25",6.6316,6.6316,6.4507,6.4809,110000.0],["1997-03-26",6.511,6.511,6.4206,6.4507,24600.0],["1997-03-27",6.4206,6.5411,6.4206,6.511,78600.0],["1997-03-31",6.4507,6.511,6.3904,6.4206,37600.0],["1997-04-01",6.4206,6.4809,6.4206,6.4809,12000.0],["1997-04-02",6.4507,6.4507,6.3904,6.3904,7800.0],["1997-04-03",6.3904,6.4206,6.3904,6.4206,8600.0],["1997-04-04",6.3603,6.3904,6.3301,6.3603,5600.0],["1997-04-07",6.3904,6.6014,6.3301,6.6014,22000.0],["1997-04-08",6.6919,6.8727,6.6919,6.7521,77000.0],["1997-04-09",6.8727,6.8727,6.7823,6.8124,238800.0],["1997-04-10",6.7823,6.8727,6.7521,6.8426,22000.0],["1997-04-11",6.8124,6.8124,6.7823,6.7823,9400.0],["1997-04-14",6.7521,6.7521,6.511,6.5411,32200.0],["1997-04-15",6.4809,6.511,6.4809,6.511,50800.0],["1997-04-16",6.4809,6.511,6.3301,6.4809,23600.0],["1997-04-17",6.4507,6.4507,6.4206,6.4206,39200.0],["1997-04-18",6.4206,6.6316,6.4206,6.6316,68600.0],["1997-04-21",6.6014,6.6014,6.4809,6.4809,75600.0],["1997-04-22",6.4206,6.4206,6.3301,6.3301,6000.0],["1997-04-23",6.2698,6.2698,6.089,6.089,32400.0],["1997-04-24",6.089,6.089,5.7876,5.7876,21200.0],["1997-04-25",5.7273,5.7574,5.6067,5.6067,26200.0],["1997-04-28",5.6368,5.7273,5.6067,5.6067,47800.0],["1997-04-29",5.6368,5.667,5.6067,5.6368,29600.0],["1997-04-30",5.6368,5.9081,5.6368,5.8478,41800.0],["1997-05-01",5.9081,6.0588,5.9081,5.9684,43000.0],["1997-05-02",5.9986,6.2096,5.9684,6.2096,19400.0],["1997-05-05",6.2698,6.2698,6.1191,6.1794,31000.0],["1997-05-06",6.1191,6.1191,6.0588,6.0588,20000.0],["1997-05-07",6.0588,6.0588,5.9684,5.9684,16600.0],["1997-05-08",5.9986,5.9986,5.9684,5.9684,6600.0],["1997-05-09",5.9986,6.0287,5.9081,5.9081,13400.0],["1997-05-12",5.9684,5.9684,5.9383,5.9383,5200.0],["1997-05-13",5.8957,5.9261,5.8653,5.8957,10800.0],["1997-05-14",5.9261,5.9261,5.8349,5.8653,12000.0],["1997-05-15",5.8349,5.9565,5.8349,5.9261,23000.0],["1997-05-16",5.9565,6.0173,5.8957,6.0173,23800.0],["1997-05-19",5.9869,6.0477,5.9565,6.0477,4600.0],["1997-05-20",6.0173,6.0173,5.9869,6.0173,11000.0],["1997-05-21",6.0173,6.0781,5.9565,5.9565,47600.0],["1997-05-22",5.9261,5.9565,5.9261,5.9261,35800.0],["1997-05-23",5.9869,5.9869,5.8957,5.9261,27200.0],["1997-05-27",5.9261,5.9261,5.5918,5.6526,81800.0],["1997-05-28",5.6222,5.7742,5.5918,5.7742,135000.0],["1997-05-29",5.8349,5.9565,5.8349,5.9565,15600.0],["1997-05-30",5.9565,5.9869,5.8653,5.8653,26000.0],["1997-06-02",5.8653,5.8957,5.8046,5.8046,61800.0],["1997-06-03",5.8349,5.8349,5.683,5.7134,16800.0],["1997-06-04",5.7438,5.7742,5.7438,5.7742,41200.0],["1997-06-05",5.7742,5.8349,5.7742,5.8349,28000.0],["1997-06-06",5.8653,6.0173,5.8653,5.9261,12400.0],["1997-06-09",5.9261,5.9565,5.9261,5.9565,50200.0],["1997-06-10",5.9261,5.9565,5.8653,5.8653,28800.0],["1997-06-11",5.9261,5.9565,5.9261,5.9261,39000.0],["1997-06-12",5.9565,5.9565,5.9261,5.9261,36000.0],["1997-06-13",5.9261,6.0477,5.9261,6.0173,14400.0],["1997-06-16",5.9565,6.0173,5.9261,6.0173,41200.0],["1997-06-17",6.0173,6.0173,5.9565,5.9565,19600.0],["1997-06-18",6.0173,6.0173,5.9869,6.0173,12000.0],["1997-06-19",6.0781,6.1085,5.9869,6.0173,19000.0],["1997-06-20",6.0173,6.1692,6.0173,6.1085,12200.0],["1997-06-23",6.1692,6.3212,6.1692,6.2908,26600.0],["1997-06-24",6.306,6.6859,6.306,6.6251,39000.0],["1997-06-25",6.6403,6.6403,6.5035,6.5643,34600.0],["1997-06-26",6.5947,6.6099,6.5643,6.5643,15000.0],["1997-06-27",6.5339,6.5643,6.5035,6.5339,40400.0],["1997-06-30",6.5947,6.929,6.5035,6.8986,131400.0],["1997-07-01",6.8986,6.8986,6.7011,6.7467,39400.0],["1997-07-02",6.777,6.777,6.7467,6.7467,13600.0],["1997-07-03",6.777,6.8074,6.777,6.7922,4400.0],["1997-07-07",6.8074,6.8074,6.7467,6.7467,77600.0],["1997-07-08",6.7163,6.777,6.6555,6.7163,22400.0],["1997-07-09",6.6859,6.6859,6.5947,6.5947,12000.0],["1997-07-10",6.5339,6.6251,6.5339,6.6251,23600.0],["1997-07-11",6.6555,6.7315,6.6555,6.7011,16200.0],["1997-07-14",6.7315,6.8682,6.7163,6.7922,43400.0],["1997-07-15",6.929,7.2937,6.929,7.2633,109200.0],["1997-07-16",7.2937,7.5064,7.2937,7.5064,84200.0],["1997-07-17",7.476,7.5976,7.4608,7.476,43200.0],["1997-07-18",7.4152,7.4152,7.2025,7.3089,40200.0],["1997-07-21",7.3089,7.3393,7.1113,7.1569,55400.0],["1997-07-22",7.1873,7.2329,7.1569,7.1721,41600.0],["1997-07-23",7.1417,7.1721,7.1113,7.1417,17800.0],["1997-07-24",7.1417,7.2025,7.1417,7.2025,26800.0],["1997-07-25",7.1873,7.2025,7.1265,7.1569,8000.0],["1997-07-28",7.1265,7.1721,7.1113,7.1417,14000.0],["1997-07-29",7.1113,7.1417,7.0809,7.1265,23600.0],["1997-07-30",7.1113,7.3089,7.1113,7.2937,27000.0],["1997-07-31",7.3089,7.4456,7.3089,7.4152,21600.0],["1997-08-01",7.3849,7.4,7.3849,7.4,19600.0],["1997-08-04",7.4,7.4304,7.3849,7.4,29400.0],["1997-08-05",7.3393,7.3393,7.2937,7.3393,7600.0],["1997-08-06",7.3697,7.3697,7.2785,7.3393,9600.0],["1997-08-07",7.3545,7.476,7.3545,7.4456,7200.0],["1997-08-08",7.4304,7.4456,7.4,7.4,7800.0],["1997-08-11",7.4,7.4304,7.4,7.4304,10400.0],["1997-08-12",7.4304,7.5824,7.4304,7.5368,51400.0],["1997-08-13",7.5552,7.6163,7.5552,7.6163,16000.0],["1997-08-14",7.6469,7.6622,7.6316,7.6316,8400.0],["1997-08-15",7.6469,7.6469,7.5857,7.5857,13600.0],["1997-08-18",7.6163,7.6163,7.4175,7.4634,78600.0],["1997-08-19",7.4634,7.4634,7.4022,7.4175,45800.0],["1997-08-20",7.3869,7.4634,7.3869,7.4634,65200.0],["1997-08-21",7.4634,7.4634,7.4328,7.4481,21200.0],["1997-08-22",7.4328,7.4328,7.2493,7.2646,17200.0],["1997-08-25",7.2646,7.2952,7.1422,7.2493,27400.0],["1997-08-26",7.2187,7.4022,7.2187,7.3257,29200.0],["1997-08-27",7.2799,7.4481,7.2646,7.4328,193000.0],["1997-08-28",7.4634,7.8304,7.4634,7.8304,45000.0],["1997-08-29",7.7693,8.3198,7.7693,8.2128,61400.0],["1997-09-02",8.1516,8.1669,8.121,8.1363,17000.0],["1997-09-03",8.0751,8.1669,8.0446,8.0598,23800.0],["1997-09-04",8.0293,8.0293,7.9375,7.9681,12400.0],["1997-09-05",7.9681,8.0751,7.9375,8.0751,14400.0],["1997-09-08",8.0751,8.1975,8.0446,8.121,80800.0],["1997-09-09",8.0904,8.1516,8.0446,8.121,136800.0],["1997-09-10",8.121,8.2893,8.0904,8.2587,92000.0],["1997-09-11",8.2434,8.2434,8.0598,8.0598,91200.0],["1997-09-12",8.0904,8.1975,8.0904,8.1975,19400.0],["1997-09-15",8.2587,8.3351,8.2587,8.3046,25600.0],["1997-09-16",8.3351,8.3351,8.1057,8.2587,52000.0],["1997-09-17",8.2128,8.4422,8.2128,8.4269,28200.0],["1997-09-18",8.4575,8.5645,8.4575,8.5187,32600.0],["1997-09-19",8.4575,8.7022,8.4422,8.6563,33000.0],["1997-09-22",8.6869,8.6869,8.4728,8.4728,16800.0],["1997-09-23",9.054,9.1763,8.7481,8.8551,279400.0],["1997-09-24",8.7328,8.7634,8.3963,8.4116,46600.0],["1997-09-25",8.381,8.4422,8.3504,8.4422,46200.0],["1997-09-26",8.4728,8.4728,8.2893,8.3657,17800.0],["1997-09-29",8.3657,8.4728,8.3504,8.4575,36200.0],["1997-09-30",8.3198,8.3198,8.274,8.2893,95200.0],["1997-10-01",8.3198,8.4728,8.2893,8.4728,55600.0],["1997-10-02",8.4728,8.7481,8.4269,8.7022,70800.0],["1997-10-03",8.7634,8.9928,8.7634,8.9622,109000.0],["1997-10-06",9.0234,9.4822,9.0234,9.2375,70600.0],["1997-10-07",9.1763,9.3904,9.161,9.3292,42400.0],["1997-10-08",9.3292,9.3445,9.1763,9.1916,41400.0],["1997-10-09",9.1916,9.1916,8.8398,8.9316,42400.0],["1997-10-10",8.9622,8.9622,8.8551,8.8704,22400.0],["1997-10-13",8.8704,8.8704,8.7787,8.794,14400.0],["1997-10-14",8.7939,8.8092,8.7481,8.7634,69000.0],["1997-10-15",8.7481,8.7481,8.5645,8.5645,17200.0],["1997-10-16",8.5645,8.5645,8.274,8.3198,24600.0],["1997-10-17",8.274,8.274,7.9069,8.1669,38800.0],["1997-10-20",8.1822,8.1822,8.014,8.0904,12600.0],["1997-10-21",8.0904,8.1057,7.9834,8.014,23600.0],["1997-10-22",8.0293,8.0446,7.9528,7.9987,36200.0],["1997-10-23",7.9375,8.1363,7.9375,8.1363,39600.0],["1997-10-24",8.1822,8.4422,8.1822,8.3963,41600.0],["1997-10-27",8.381,8.4269,7.9375,7.9528,49600.0],["1997-10-28",7.8916,7.8916,7.4175,7.8152,74000.0],["1997-10-29",7.8763,8.121,7.8763,8.121,26400.0],["1997-10-30",8.121,8.1516,8.0904,8.1363,16600.0],["1997-10-31",8.1975,8.5034,8.1975,8.5034,36400.0],["1997-11-03",8.5645,8.8092,8.5645,8.7481,103600.0],["1997-11-04",8.7175,8.901,8.7175,8.8245,65600.0],["1997-11-05",8.8092,8.901,8.794,8.8551,47400.0],["1997-11-06",8.8551,8.9928,8.8551,8.901,47400.0],["1997-11-07",8.8398,8.8857,8.8245,8.8704,87400.0],["1997-11-10",8.9316,9.054,8.9316,9.0234,46800.0],["1997-11-11",9.0387,9.0387,8.9469,8.9928,13400.0],["1997-11-12",8.919,8.9805,8.8882,8.9805,38000.0],["1997-11-13",8.9805,8.9805,8.8728,8.919,51000.0],["1997-11-14",8.919,8.919,8.8728,8.9036,15800.0],["1997-11-17",8.8575,9.0881,8.8575,9.0574,87400.0],["1997-11-18",9.0881,9.1035,9.042,9.0574,13600.0],["1997-11-19",9.0881,9.0881,9.0266,9.042,91200.0],["1997-11-20",9.0574,9.0574,8.9805,8.9805,30400.0],["1997-11-21",8.9497,8.9805,8.7959,8.8728,62400.0],["1997-11-24",8.8728,8.8728,8.7344,8.7344,73200.0],["1997-11-25",8.6883,8.7191,8.6729,8.6883,19400.0],["1997-11-26",8.7344,8.7806,8.7037,8.719,14000.0],["1997-11-28",8.6729,8.7191,8.6422,8.6729,20800.0],["1997-12-01",8.5807,8.6268,8.5653,8.5807,31400.0],["1997-12-02",8.5499,8.596,8.5499,8.5807,42800.0],["1997-12-03",8.5499,8.5807,8.5191,8.5499,14800.0],["1997-12-04",8.5653,8.5653,8.3654,8.4115,40000.0],["1997-12-05",8.3654,8.3807,8.3346,8.3346,32800.0],["1997-12-08",8.2731,8.3654,8.2577,8.35,16600.0],["1997-12-09",8.35,8.3654,8.3039,8.3654,33800.0],["1997-12-10",8.2885,8.2885,8.1193,8.2731,46400.0],["1997-12-11",8.227,8.2424,8.0886,8.1193,24600.0],["1997-12-12",8.1655,8.2731,8.1347,8.2577,15800.0],["1997-12-15",8.2731,8.3654,8.2731,8.3654,53400.0],["1997-12-16",8.35,8.35,8.3346,8.35,17800.0],["1997-12-17",8.3192,8.35,8.0424,8.1501,35400.0],["1997-12-18",8.0886,8.0886,7.781,7.781,53200.0],["1997-12-19",7.7195,7.7195,7.4889,7.5042,28600.0],["1997-12-22",7.4888,7.8425,7.4888,7.8425,56800.0],["1997-12-23",7.781,7.9963,7.781,7.9656,36200.0],["1997-12-24",8.0271,8.0424,7.9348,7.9502,17800.0],["1997-12-26",7.9194,8.0271,7.9194,8.0271,13600.0],["1997-12-29",8.1501,8.1501,8.0424,8.104,39200.0],["1997-12-30",8.1193,8.1501,8.0424,8.0424,15600.0],["1997-12-31",8.104,8.104,7.9963,7.9963,39200.0],["1998-01-02",8.0117,8.0271,7.9194,7.9502,66200.0],["1998-01-05",7.9809,8.0117,7.8733,7.904,96800.0],["1998-01-06",7.9194,8.0117,7.904,7.904,18000.0],["1998-01-07",7.9194,7.9194,7.7195,7.7349,61200.0],["1998-01-08",7.7349,7.7349,7.658,7.658,19600.0],["1998-01-09",7.658,7.658,7.2274,7.2428,30000.0],["1998-01-12",7.2121,7.3197,7.2121,7.2121,27400.0],["1998-01-13",7.2736,7.2736,7.2582,7.2582,14000.0],["1998-01-14",7.2889,7.4427,7.1967,7.4427,35800.0],["1998-01-15",7.4889,7.658,7.4889,7.5965,46800.0],["1998-01-16",7.6272,7.7503,7.5657,7.658,72800.0],["1998-01-20",7.6734,7.6734,7.4581,7.5657,17800.0],["1998-01-21",7.6272,7.6272,7.2889,7.3658,40800.0],["1998-01-22",7.3658,7.3658,7.2889,7.2889,30200.0],["1998-01-23",7.2889,7.3504,7.2889,7.3197,33200.0],["1998-01-26",7.3505,7.3966,7.3505,7.3505,21200.0],["1998-01-27",7.3812,7.412,7.2889,7.2889,26600.0],["1998-01-28",7.3505,7.4427,7.3505,7.412,69600.0],["1998-01-29",7.3658,7.412,7.3658,7.3966,9400.0],["1998-01-30",7.3812,7.412,7.3658,7.3812,32400.0],["1998-02-02",7.3812,7.412,7.0275,7.0429,72400.0],["1998-02-03",7.0583,7.1659,7.0121,7.0429,92800.0],["1998-02-04",7.1044,7.1198,6.9353,7.0737,18000.0],["1998-02-05",7.1352,7.1506,7.0583,7.1506,26000.0],["1998-02-06",7.1352,7.2121,7.1044,7.2121,5800.0],["1998-02-09",7.1967,7.2889,7.1967,7.2121,39400.0],["1998-02-10",7.2274,7.3351,7.2274,7.2736,27400.0],["1998-02-11",7.2921,7.5863,7.2921,7.5399,44200.0],["1998-02-12",7.5089,7.5244,7.4315,7.5244,11200.0],["1998-02-13",7.4934,7.6792,7.4934,7.5708,35600.0],["1998-02-17",7.5399,7.5399,7.447,7.4624,28800.0],["1998-02-18",7.4934,7.5244,7.4005,7.4315,28600.0],["1998-02-19",7.447,7.447,7.3618,7.416,49600.0],["1998-02-20",7.4315,7.4315,7.3076,7.3541,28600.0],["1998-02-23",7.385,7.5089,7.385,7.4315,30800.0],["1998-02-24",7.447,7.5089,7.416,7.4624,40200.0],["1998-02-25",7.4934,7.5863,7.4934,7.5863,13600.0],["1998-02-26",7.5863,7.6792,7.5708,7.6792,14200.0],["1998-02-27",7.6792,7.8031,7.6173,7.8031,34200.0],["1998-03-02",7.9888,8.1592,7.9888,8.1592,37400.0],["1998-03-03",8.1282,8.2056,8.0663,8.1592,22000.0],["1998-03-04",8.1591,8.1591,8.0508,8.0663,21200.0],["1998-03-05",8.0198,8.1282,8.0198,8.1282,31200.0],["1998-03-06",8.1592,8.2985,7.9424,7.9424,81000.0],["1998-03-09",7.9579,8.283,7.9579,8.0663,91600.0],["1998-03-10",8.0663,8.0663,7.865,7.9114,34200.0],["1998-03-11",7.9114,7.9114,7.865,7.865,49200.0],["1998-03-12",7.834,7.8495,7.7721,7.834,42600.0],["1998-03-13",7.834,7.834,7.6637,7.6792,32200.0],["1998-03-16",7.6792,7.6792,7.4315,7.6018,63600.0],["1998-03-17",7.4624,7.4624,7.3076,7.3696,100400.0],["1998-03-18",7.3386,7.3541,7.2457,7.2612,45600.0],["1998-03-19",7.2612,7.3076,7.2457,7.3076,107600.0],["1998-03-20",7.2921,7.4315,7.2921,7.3696,41400.0],["1998-03-23",7.3696,7.4779,7.3386,7.4315,39800.0],["1998-03-24",7.5553,7.7411,7.5553,7.6637,74000.0],["1998-03-25",7.7257,7.7257,7.5553,7.6173,60600.0],["1998-03-26",7.5863,7.7102,7.5244,7.7102,141200.0],["1998-03-27",7.6947,7.6947,7.6637,7.6792,40200.0],["1998-03-30",7.6792,7.7102,7.6792,7.7102,34400.0],["1998-03-31",7.7411,7.8031,7.7256,7.7721,24200.0],["1998-04-01",7.8031,8.0817,7.8031,8.0663,25400.0],["1998-04-02",8.0663,8.2985,8.0198,8.2211,46000.0],["1998-04-03",8.2211,8.3914,8.2211,8.3914,37400.0],["1998-04-06",8.3604,8.3604,8.252,8.3295,42000.0],["1998-04-07",8.3759,8.4069,8.2366,8.2366,45200.0],["1998-04-08",8.2366,8.4069,8.2366,8.2675,38200.0],["1998-04-09",8.3449,8.4069,8.252,8.4069,41000.0],["1998-04-13",8.4224,8.4843,8.4224,8.4688,66000.0],["1998-04-14",8.4843,8.732,8.4688,8.6701,35800.0],["1998-04-15",8.732,9.0416,8.732,9.0416,67000.0],["1998-04-16",9.0416,9.3358,9.0416,9.1655,70800.0],["1998-04-17",9.1345,9.181,9.1036,9.1345,104800.0],["1998-04-20",9.0881,9.1036,8.9642,8.9642,27800.0],["1998-04-21",8.9023,8.9178,8.701,8.7165,21400.0],["1998-04-22",8.5462,8.6391,8.5462,8.6236,32800.0],["1998-04-23",8.5927,8.5927,8.5307,8.5927,19600.0],["1998-04-24",8.5927,8.6701,8.5927,8.6701,24000.0],["1998-04-27",8.6236,8.6546,8.4688,8.5462,33400.0],["1998-04-28",8.5772,8.6236,8.5617,8.5927,11600.0],["1998-04-29",8.5462,8.5617,8.5152,8.5307,48600.0],["1998-04-30",8.5307,8.8249,8.5307,8.8249,76000.0],["1998-05-01",8.8559,9.0416,8.7939,8.9642,41000.0],["1998-05-04",8.9797,8.9797,8.6236,8.732,83800.0],["1998-05-05",8.6701,8.6701,8.4843,8.5152,33400.0],["1998-05-06",8.5772,8.6081,8.5462,8.5462,25800.0],["1998-05-07",8.4998,8.5152,8.4843,8.4998,13000.0],["1998-05-08",8.5152,8.5462,8.5152,8.5462,3600.0],["1998-05-11",8.5462,8.5462,8.4688,8.4688,13200.0],["1998-05-12",8.4378,8.4998,8.3449,8.4223,19200.0],["1998-05-13",8.3943,8.5656,8.3943,8.5656,14400.0],["1998-05-14",8.5812,8.5812,8.4878,8.5345,13800.0],["1998-05-15",8.5345,8.5812,8.5033,8.5189,18400.0],["1998-05-18",8.4878,8.5656,8.4878,8.5189,8400.0],["1998-05-19",8.4878,8.5968,8.4878,8.5501,13400.0],["1998-05-20",8.5189,8.5345,8.5033,8.5189,7400.0],["1998-05-21",8.4722,8.5345,8.4566,8.5345,41600.0],["1998-05-22",8.5033,8.5656,8.4255,8.4878,37000.0],["1998-05-26",8.4566,8.5033,8.4255,8.4722,11600.0],["1998-05-27",8.4722,8.5501,8.4722,8.5501,31200.0],["1998-05-28",8.4878,8.6746,8.4722,8.6746,62400.0],["1998-05-29",8.7058,8.7058,8.6902,8.6902,8800.0],["1998-06-01",8.6279,8.7214,8.6279,8.7058,16200.0],["1998-06-02",8.6902,8.7214,8.6746,8.6902,12400.0],["1998-06-03",8.6746,8.6746,8.6591,8.6746,25200.0],["1998-06-04",8.6746,8.6902,8.6591,8.6902,26800.0],["1998-06-05",8.7058,8.7058,8.6746,8.7058,18800.0],["1998-06-08",8.7058,9.0951,8.7058,9.0328,86200.0],["1998-06-09",9.0328,9.0951,8.9705,9.0796,19400.0],["1998-06-10",9.0173,9.2197,8.9861,9.0484,52600.0],["1998-06-11",9.0484,9.1107,9.0328,9.064,23800.0],["1998-06-12",9.0484,9.064,8.9394,8.955,38200.0],["1998-06-15",8.9238,8.955,8.8304,8.9394,25000.0],["1998-06-16",8.9705,9.064,8.955,8.9861,34000.0],["1998-06-17",9.0173,9.0173,8.9706,8.9706,5400.0],["1998-06-18",8.9082,8.9082,8.8304,8.8304,7800.0],["1998-06-19",8.8304,8.8304,8.5345,8.5345,16200.0],["1998-06-22",8.5033,8.5033,8.441,8.4566,6000.0],["1998-06-23",8.4566,8.4878,8.4566,8.4722,4200.0],["1998-06-24",8.4722,8.6902,8.441,8.6902,27200.0],["1998-06-25",8.6279,8.6279,8.4255,8.6279,36800.0],["1998-06-26",8.6279,8.9706,8.5968,8.9706,25400.0],["1998-06-29",8.9394,8.9394,8.7525,8.7525,7200.0],["1998-06-30",8.7837,8.7837,8.6902,8.7058,25600.0],["1998-07-01",8.6746,8.846,8.6746,8.8382,73400.0],["1998-07-02",8.846,8.846,8.7837,8.7992,77000.0],["1998-07-06",8.8148,8.8148,8.7837,8.8148,42200.0],["1998-07-07",8.7681,8.7992,8.7058,8.7214,41000.0],["1998-07-08",8.7214,8.7837,8.6591,8.7837,30400.0],["1998-07-09",8.7837,8.8148,8.7525,8.8148,17400.0],["1998-07-10",8.7992,8.8771,8.7992,8.846,15200.0],["1998-07-13",8.846,8.9394,8.8304,8.9394,36800.0],["1998-07-14",8.955,9.064,8.9394,9.064,33400.0],["1998-07-15",9.0017,9.0484,9.0017,9.0173,25000.0],["1998-07-16",8.9705,8.9705,8.5501,8.6746,70200.0],["1998-07-17",8.6746,8.7058,8.6435,8.6591,18800.0],["1998-07-20",8.6591,8.6591,8.3787,8.3943,51400.0],["1998-07-21",8.3943,8.4255,8.3943,8.3943,2800.0],["1998-07-22",8.4099,8.4099,8.2853,8.3009,13200.0],["1998-07-23",8.3009,8.3009,7.9738,7.9738,50600.0],["1998-07-24",7.9738,7.9738,7.8181,7.9115,24600.0],["1998-07-27",7.9115,7.9115,7.8648,7.896,7600.0],["1998-07-28",7.8804,7.8804,7.5845,7.6312,24200.0],["1998-07-29",7.6779,7.6779,7.5222,7.5378,24400.0],["1998-07-30",7.5066,7.5066,7.3041,7.5066,33000.0],["1998-07-31",7.491,7.5533,7.491,7.491,106400.0],["1998-08-03",7.491,7.5222,7.491,7.5066,84800.0],["1998-08-04",7.5378,7.5689,7.5066,7.5689,94600.0],["1998-08-05",7.6001,7.7558,7.6001,7.7246,231000.0],["1998-08-06",7.7246,7.7869,7.6623,7.7246,85400.0],["1998-08-07",7.7246,7.7246,7.6935,7.7246,26800.0],["1998-08-10",7.7558,7.7558,7.7091,7.7246,39000.0],["1998-08-11",7.6935,7.7091,7.6156,7.6468,19600.0],["1998-08-12",7.6779,7.7714,7.6468,7.7558,10800.0],["1998-08-13",7.7903,7.8059,7.7903,7.8059,45200.0],["1998-08-14",7.8059,7.9627,7.8059,7.9627,17000.0],["1998-08-17",7.9313,7.9313,7.8843,7.9,9800.0],["1998-08-18",7.8686,7.9,7.7746,7.7746,77400.0],["1998-08-19",7.7746,7.7746,7.273,7.2887,29600.0],["1998-08-20",7.2887,7.5865,7.2887,7.5238,55000.0],["1998-08-21",7.5238,7.5395,7.5238,7.5395,167000.0],["1998-08-24",7.5238,7.5552,7.4925,7.5081,10200.0],["1998-08-25",7.5081,7.5395,7.4298,7.4298,27000.0],["1998-08-26",7.3827,7.3984,7.3357,7.3357,5400.0],["1998-08-27",7.3044,7.3044,7.1946,7.2103,6800.0],["1998-08-28",7.179,7.179,7.0849,7.1163,16400.0],["1998-08-31",7.0536,7.0536,6.7714,6.7871,18600.0],["1998-09-01",6.7557,6.9125,6.7244,6.9125,20000.0],["1998-09-02",6.9282,6.9752,6.8184,6.8811,20000.0],["1998-09-03",6.8498,6.8498,6.7401,6.7401,7000.0],["1998-09-04",6.7087,6.7087,6.6147,6.6304,11800.0],["1998-09-08",6.6931,6.9595,6.6931,6.9595,38000.0],["1998-09-09",6.9438,6.9438,6.6147,6.6147,18000.0],["1998-09-10",6.5833,6.5833,6.4266,6.4579,12000.0],["1998-09-11",6.4266,6.599,6.4109,6.599,13200.0],["1998-09-14",6.6304,6.7401,6.6304,6.7087,57600.0],["1998-09-15",6.7401,6.7401,6.7087,6.7401,15200.0],["1998-09-16",6.7714,6.7714,6.7087,6.7401,9800.0],["1998-09-17",6.6774,6.6931,6.6304,6.646,11200.0],["1998-09-18",6.7087,7.0065,6.5833,7.0065,27200.0],["1998-09-21",7.0065,7.2573,7.0065,7.2103,27800.0],["1998-09-22",7.179,7.3514,7.1633,7.1946,35800.0],["1998-09-23",7.226,7.6335,7.226,7.6335,23600.0],["1998-09-24",7.6335,7.7746,7.6335,7.7746,8000.0],["1998-09-25",7.7119,7.7746,7.6805,7.6805,63200.0],["1998-09-28",7.7119,7.7119,7.5081,7.5395,43600.0],["1998-09-29",7.5708,7.5865,7.5238,7.5865,24200.0],["1998-09-30",7.6179,7.7119,7.6179,7.7119,43800.0],["1998-10-01",7.6649,7.6649,7.4925,7.5395,37000.0],["1998-10-02",7.5081,7.5552,7.5081,7.5081,21200.0],["1998-10-05",7.5238,7.5238,7.4768,7.4768,186400.0],["1998-10-06",7.4925,7.6805,7.4611,7.4611,20000.0],["1998-10-07",7.4298,7.4298,6.8184,6.8184,22200.0],["1998-10-08",6.8184,7.0536,6.8184,6.8184,106000.0],["1998-10-09",6.8184,7.273,6.8184,7.0692,89400.0],["1998-10-12",7.1006,7.1946,7.0849,7.1319,147000.0],["1998-10-13",7.1006,7.1319,7.0379,7.0692,29200.0],["1998-10-14",7.0692,7.179,7.0692,7.1006,62800.0],["1998-10-15",7.1006,7.1476,7.1006,7.1163,13600.0],["1998-10-16",7.1476,7.32,7.1476,7.273,18200.0],["1998-10-19",7.3357,7.5552,7.3044,7.5552,27800.0],["1998-10-20",7.5865,7.6492,7.5865,7.5865,22600.0],["1998-10-21",7.5865,7.6179,7.5552,7.5865,42200.0],["1998-10-22",7.6022,7.6022,7.5081,7.5552,20600.0],["1998-10-23",7.5238,7.5708,7.3984,7.3984,41400.0],["1998-10-26",7.3984,7.3984,7.3671,7.3671,53600.0],["1998-10-27",7.3827,7.3827,7.2417,7.2417,22000.0],["1998-10-28",7.2417,7.2417,7.226,7.226,5400.0],["1998-10-29",7.2573,7.2573,7.2103,7.2103,7200.0],["1998-10-30",7.0222,7.1319,7.0222,7.1006,232200.0],["1998-11-02",7.1633,7.1946,7.1633,7.1946,31400.0],["1998-11-03",7.226,7.226,7.1946,7.2103,1400.0],["1998-11-04",7.226,7.3827,7.226,7.3827,45800.0],["1998-11-05",7.3984,7.4925,7.3984,7.4925,23200.0],["1998-11-06",7.5238,7.5865,7.5238,7.5708,16800.0],["1998-11-09",7.6179,7.6492,7.6179,7.6179,5200.0],["1998-11-10",7.6841,7.6841,7.5106,7.5737,49200.0],["1998-11-11",7.6052,7.6052,7.5895,7.6052,8600.0],["1998-11-12",7.6368,7.6368,7.5106,7.5579,11400.0],["1998-11-13",7.5737,7.5737,7.337,7.3843,34600.0],["1998-11-16",7.4159,7.5106,7.3528,7.479,32600.0],["1998-11-17",7.4632,7.5894,7.4632,7.5894,15200.0],["1998-11-18",7.5579,7.5737,7.5421,7.5737,17000.0],["1998-11-19",7.5737,7.5737,7.479,7.5263,37600.0],["1998-11-20",7.479,7.479,7.4632,7.4632,5600.0],["1998-11-23",7.4317,7.4317,7.337,7.337,6800.0],["1998-11-24",7.337,7.337,7.2581,7.2581,6000.0],["1998-11-25",7.2897,7.3054,7.2739,7.2739,5000.0],["1998-11-27",7.2739,7.2739,7.2739,7.2739,0.0],["1998-11-30",7.3054,7.3212,7.2581,7.2897,11800.0],["1998-12-01",7.2897,7.2897,7.1477,7.1634,83600.0],["1998-12-02",7.1634,7.1634,7.0688,7.0688,45600.0],["1998-12-03",7.0688,7.0688,7.0214,7.053,13000.0],["1998-12-04",7.0688,7.0688,7.053,7.0688,6200.0],["1998-12-07",7.0688,7.0688,7.053,7.0688,11800.0],["1998-12-08",7.0688,7.0688,6.9741,6.9899,12200.0],["1998-12-09",7.0214,7.053,7.0214,7.053,7000.0],["1998-12-10",7.053,7.053,6.9425,6.9583,18400.0],["1998-12-11",6.9583,6.9583,6.8005,6.8163,23800.0],["1998-12-14",6.8479,6.8479,6.4061,6.4061,70200.0],["1998-12-15",6.3745,6.4455,6.1221,6.1221,21400.0],["1998-12-16",6.1852,6.2167,5.9958,5.9958,29200.0],["1998-12-17",6.0589,6.0747,5.6803,5.8065,231800.0],["1998-12-18",5.8065,6.0747,5.8065,6.0589,91200.0],["1998-12-21",6.1221,6.3903,6.1221,6.3903,52600.0],["1998-12-22",6.4534,6.5954,6.4534,6.5638,36400.0],["1998-12-23",6.5954,6.6112,6.5007,6.5638,23400.0],["1998-12-24",6.5638,6.5796,6.5165,6.5165,3600.0],["1998-12-28",6.5007,6.5638,6.485,6.5165,27000.0],["1998-12-29",6.5165,6.7847,6.5165,6.7847,225000.0],["1998-12-30",6.8005,6.911,6.7847,6.911,10800.0],["1998-12-31",6.9741,7.1319,6.9741,7.1319,27000.0],["1999-01-04",7.0688,7.479,7.0688,7.3212,48400.0],["1999-01-05",7.3843,7.4159,7.3212,7.3843,23400.0],["1999-01-06",7.3528,7.3686,7.2581,7.2581,82400.0],["1999-01-07",7.2265,7.2897,7.195,7.2897,29000.0],["1999-01-08",7.3054,7.3054,7.0688,7.0688,33600.0],["1999-01-11",7.0372,7.1634,7.0372,7.1634,26200.0],["1999-01-12",7.1634,7.1634,7.1003,7.1319,18600.0],["1999-01-13",7.0845,7.1634,7.0688,7.1634,29000.0],["1999-01-14",7.1634,7.1792,7.1319,7.1634,26800.0],["1999-01-15",7.1003,7.1161,7.0372,7.0372,17800.0],["1999-01-19",7.0688,7.1003,7.053,7.1003,4000.0],["1999-01-20",7.1003,7.1634,7.1003,7.1634,20200.0],["1999-01-21",7.1319,7.1319,7.0688,7.0688,11400.0],["1999-01-22",7.1003,7.1634,7.1003,7.1161,15800.0],["1999-01-25",7.1161,7.1792,7.053,7.1792,66400.0],["1999-01-26",7.1792,7.1792,7.1003,7.1634,18400.0],["1999-01-27",7.1792,7.1792,6.9268,6.9268,20800.0],["1999-01-28",6.8952,6.8952,6.7847,6.7847,36000.0],["1999-01-29",6.769,6.7847,6.6112,6.6112,35400.0],["1999-02-01",6.627,6.7532,6.627,6.7532,7200.0],["1999-02-02",6.7532,6.7532,6.6585,6.6743,9800.0],["1999-02-03",6.6743,6.6901,6.6585,6.6743,13800.0],["1999-02-04",6.7374,6.7374,6.6585,6.6585,13600.0],["1999-02-05",6.6585,6.6743,6.5323,6.5323,19600.0],["1999-02-08",6.5007,6.5323,6.5007,6.5165,21600.0],["1999-02-09",6.5323,6.5323,6.4692,6.485,35800.0],["1999-02-10",6.443,6.4589,6.4271,6.4271,3400.0],["1999-02-11",6.443,6.443,6.4111,6.4271,2400.0],["1999-02-12",6.3952,6.3952,6.2998,6.2998,11200.0],["1999-02-16",6.3316,6.3316,6.2521,6.268,6800.0],["1999-02-17",6.2361,6.2361,6.0134,6.0134,12400.0],["1999-02-18",5.9816,6.0771,5.918,6.0771,18200.0],["1999-02-19",6.1407,6.2043,5.918,5.9816,142400.0],["1999-02-22",6.0134,6.0771,6.0134,6.0771,15400.0],["1999-02-23",6.1089,6.1089,6.0771,6.1089,5400.0],["1999-02-24",6.0771,6.093,6.0452,6.0452,2200.0],["1999-02-25",6.0293,6.0293,5.8066,5.9498,27800.0],["1999-02-26",5.918,5.9498,5.8543,5.918,123800.0],["1999-03-01",5.9816,6.1089,5.9816,6.093,18400.0],["1999-03-02",6.1248,6.1248,6.0452,6.0452,29800.0],["1999-03-03",6.1089,6.1725,6.1089,6.1407,13000.0],["1999-03-04",6.1725,6.2043,6.1407,6.1884,13800.0],["1999-03-05",6.2043,6.2043,6.1725,6.1725,6600.0],["1999-03-08",6.1725,6.1725,6.0452,6.0771,16000.0],["1999-03-09",6.0452,6.0452,6.0134,6.0452,8000.0],["1999-03-10",6.0134,6.0134,6.0134,6.0134,1600.0],["1999-03-11",6.0771,6.0771,6.0134,6.0134,34000.0],["1999-03-12",6.0134,6.0134,5.7271,5.7589,18200.0],["1999-03-15",5.7907,5.7907,5.7271,5.743,13800.0],["1999-03-16",5.743,5.7748,5.6953,5.7271,34000.0],["1999-03-17",5.7112,5.7112,5.568,5.568,25400.0],["1999-03-18",5.5998,5.7112,5.5044,5.5203,30000.0],["1999-03-19",5.4884,5.5998,5.4884,5.4884,36200.0],["1999-03-22",5.5044,5.5362,5.4884,5.5044,14800.0],["1999-03-23",5.6316,6.2361,5.6316,6.1248,208800.0],["1999-03-24",6.1248,6.1248,5.8543,5.8703,73000.0],["1999-03-25",5.8702,6.1884,5.8702,6.1884,98800.0],["1999-03-26",6.1884,6.2043,6.1566,6.1725,31200.0],["1999-03-29",6.2043,6.2839,6.1884,6.2839,27000.0],["1999-03-30",6.268,6.3316,6.2521,6.3316,17400.0],["1999-03-31",6.2998,6.3157,6.2043,6.2043,21200.0],["1999-04-01",6.2361,6.3634,6.2361,6.3634,49200.0],["1999-04-05",6.4271,6.4907,6.4271,6.4748,29400.0],["1999-04-06",6.4589,6.4589,6.3952,6.3952,8600.0],["1999-04-07",6.3793,6.4271,6.3634,6.3793,18200.0],["1999-04-08",6.4111,6.4271,6.3634,6.4271,35600.0],["1999-04-09",6.4271,6.443,6.3793,6.443,11200.0],["1999-04-12",6.4111,6.6339,6.3793,6.618,23200.0],["1999-04-13",6.6816,6.7929,6.6657,6.6816,33200.0],["1999-04-14",6.7452,7.127,6.7452,7.0475,47600.0],["1999-04-15",7.0157,7.0475,6.952,6.952,15000.0],["1999-04-16",6.952,7.0634,6.9202,7.0316,11400.0],["1999-04-19",7.0634,7.0952,7.0475,7.0634,6200.0],["1999-04-20",7.0316,7.0316,6.8884,6.9043,19200.0],["1999-04-21",6.9679,6.9998,6.9361,6.952,9600.0],["1999-04-22",6.9361,6.9361,6.8725,6.9361,14000.0],["1999-04-23",6.9043,6.9202,6.9043,6.9202,600.0],["1999-04-26",6.952,6.9998,6.8725,6.9998,34400.0],["1999-04-27",6.9679,6.9998,6.952,6.952,14400.0],["1999-04-28",6.952,6.952,6.7611,6.7611,28600.0],["1999-04-29",6.7293,6.7293,6.6498,6.6816,39200.0],["1999-04-30",6.7293,6.7293,6.7293,6.7293,136400.0],["1999-05-03",6.7452,6.9361,6.7452,6.9361,29200.0],["1999-05-04",6.9202,6.9361,6.8725,6.8884,10600.0],["1999-05-05",6.9361,6.9361,6.8407,6.8725,8200.0],["1999-05-06",6.9043,6.9998,6.9043,6.9998,35000.0],["1999-05-07",6.9998,7.0316,6.9998,7.0316,19800.0],["1999-05-10",7.0316,7.2543,7.0316,7.2384,41000.0],["1999-05-11",7.2543,7.2543,7.2384,7.2543,35600.0],["1999-05-12",7.244,7.244,6.9235,6.9395,119600.0],["1999-05-13",6.9716,7.0357,6.9395,6.9876,20800.0],["1999-05-14",6.9876,7.0197,6.9556,6.9556,35600.0],["1999-05-17",6.9556,7.0197,6.8754,7.0197,21000.0],["1999-05-18",7.0517,7.0517,6.8754,6.9235,27600.0],["1999-05-19",6.9556,6.9556,6.8915,6.8915,32000.0],["1999-05-20",6.8273,6.8754,6.8273,6.8594,8200.0],["1999-05-21",6.8273,6.9235,6.8273,6.9235,7400.0],["1999-05-24",6.8915,6.8915,6.8594,6.8754,6800.0],["1999-05-25",6.8915,6.9235,6.8754,6.9235,11400.0],["1999-05-26",6.9395,7.0197,6.8915,7.0197,13600.0],["1999-05-27",7.0036,7.0357,7.0036,7.0357,7600.0],["1999-05-28",7.0517,7.212,7.0517,7.1158,15600.0],["1999-06-01",7.0517,7.1158,7.0036,7.1158,11600.0],["1999-06-02",7.0838,7.1158,7.0677,7.1158,3800.0],["1999-06-03",7.0838,7.0838,7.0677,7.0677,5400.0],["1999-06-04",7.0517,7.244,7.0517,7.244,20400.0],["1999-06-07",7.212,7.228,7.212,7.212,5600.0],["1999-06-08",7.228,7.3242,7.228,7.3242,16800.0],["1999-06-09",7.3242,7.4203,7.2921,7.4203,21600.0],["1999-06-10",7.4524,7.4524,7.4043,7.4043,19600.0],["1999-06-11",7.3722,7.3722,7.2761,7.3081,19800.0],["1999-06-14",7.3081,7.3081,7.244,7.244,5200.0],["1999-06-15",7.212,7.3081,7.212,7.3081,7800.0],["1999-06-16",7.3081,7.5005,7.2921,7.5005,33400.0],["1999-06-17",7.4684,7.4844,7.4364,7.4684,11000.0],["1999-06-18",7.5325,7.5325,7.1639,7.4364,52000.0],["1999-06-21",7.4364,7.4364,7.4043,7.4043,800.0],["1999-06-22",7.4364,7.6287,7.4043,7.6287,72800.0],["1999-06-23",7.5966,7.5966,7.5005,7.5005,11600.0],["1999-06-24",7.4684,7.4684,7.2761,7.3081,73600.0],["1999-06-25",7.2921,7.3081,7.2921,7.3081,2000.0],["1999-06-28",7.3081,7.3883,7.2921,7.3883,39400.0],["1999-06-29",7.4203,7.4524,7.4203,7.4203,25400.0],["1999-06-30",7.4043,7.5325,7.2601,7.2601,59600.0],["1999-07-01",7.2601,7.2921,7.2601,7.2761,8400.0],["1999-07-02",7.3402,7.3402,7.2601,7.3081,13600.0],["1999-07-06",7.228,7.228,7.1639,7.1639,16600.0],["1999-07-07",7.1479,7.1639,7.1479,7.1479,27200.0],["1999-07-08",7.1158,7.1158,7.0357,7.0838,7400.0],["1999-07-09",7.0517,7.1158,7.0517,7.1158,3400.0],["1999-07-12",7.1799,7.1799,7.1158,7.1479,7800.0],["1999-07-13",7.1158,7.1799,7.1158,7.1639,8600.0],["1999-07-14",7.1639,7.1639,7.1158,7.1319,20600.0],["1999-07-15",7.1319,7.1319,7.1319,7.1319,10800.0],["1999-07-16",7.1158,7.1319,7.0838,7.1319,7400.0],["1999-07-19",7.1319,7.1319,7.0838,7.0998,10000.0],["1999-07-20",7.1319,7.1319,6.9075,6.9395,18600.0],["1999-07-21",6.9235,6.9556,6.8915,6.9075,4800.0],["1999-07-22",6.9075,6.9075,6.8594,6.8754,365800.0],["1999-07-23",6.8434,6.8434,6.7632,6.7953,9000.0],["1999-07-26",6.8113,6.8113,6.7472,6.7472,6400.0],["1999-07-27",6.6991,6.7472,6.6511,6.6511,16200.0],["1999-07-28",6.619,6.619,6.5869,6.603,2800.0],["1999-07-29",6.5869,6.5869,6.3786,6.4107,13800.0],["1999-07-30",6.4427,6.4988,6.3465,6.3946,9600.0],["1999-08-02",6.4107,6.4107,6.4107,6.4107,2000.0],["1999-08-03",6.4107,6.4107,6.2183,6.2664,15000.0],["1999-08-04",6.2824,6.2824,6.2183,6.2344,2200.0],["1999-08-05",6.2023,6.2023,6.1542,6.1542,11200.0],["1999-08-06",6.1222,6.1222,6.0741,6.0741,6800.0],["1999-08-09",6.0901,6.0901,6.026,6.026,3000.0],["1999-08-10",5.9619,5.9619,5.7375,5.7856,107000.0],["1999-08-11",5.84,5.8561,5.8238,5.8561,14400.0],["1999-08-12",5.8238,6.0179,5.8238,5.9694,35000.0],["1999-08-13",5.9532,5.9694,5.9532,5.9694,1000.0],["1999-08-16",5.9047,5.937,5.9047,5.937,4800.0],["1999-08-17",5.9047,5.9532,5.9047,5.9532,8200.0],["1999-08-18",5.9532,5.9856,5.9532,5.9532,10200.0],["1999-08-19",5.9532,5.9613,5.9532,5.9532,28000.0],["1999-08-20",5.9856,6.0179,5.9532,5.9694,2600.0],["1999-08-23",5.9047,5.9694,5.9047,5.937,102800.0],["1999-08-24",5.9694,5.9694,5.9532,5.9694,9400.0],["1999-08-25",5.9856,6.0341,5.9209,5.9209,17000.0],["1999-08-26",5.937,5.9532,5.9209,5.9209,6000.0],["1999-08-27",5.9209,5.9209,5.7914,5.8238,37800.0],["1999-08-30",5.8238,5.8238,5.6458,5.662,26400.0],["1999-08-31",5.662,5.6944,5.565,5.5973,10400.0],["1999-09-01",5.6135,5.6458,5.5973,5.6458,110600.0],["1999-09-02",5.6135,5.6458,5.6054,5.6458,6600.0],["1999-09-03",5.6782,5.8561,5.6782,5.8561,24000.0],["1999-09-07",5.9209,6.0341,5.9209,6.0017,19200.0],["1999-09-08",6.0341,6.0665,6.0179,6.0503,7000.0],["1999-09-09",6.0179,6.0179,5.9694,5.9694,11000.0],["1999-09-10",5.9532,5.9532,5.9209,5.937,23000.0],["1999-09-13",5.9694,5.9694,5.937,5.937,7000.0],["1999-09-14",5.8723,5.8723,5.6297,5.662,14800.0],["1999-09-15",5.662,5.6944,5.6297,5.6944,14000.0],["1999-09-16",5.6782,5.6782,5.5811,5.5973,239600.0],["1999-09-17",5.5973,5.5973,5.565,5.5811,41600.0],["1999-09-20",5.5811,5.6297,5.5811,5.6297,7000.0],["1999-09-21",5.6297,5.7267,5.6297,5.7267,55000.0],["1999-09-22",5.7267,5.7591,5.7267,5.7429,3600.0],["1999-09-23",5.7429,5.7429,5.6944,5.7429,4800.0],["1999-09-24",5.7106,5.7267,5.6944,5.6944,2600.0],["1999-09-27",5.6944,5.7267,5.662,5.7106,21200.0],["1999-09-28",5.7106,5.7429,5.7106,5.7429,54400.0],["1999-09-29",5.7267,5.7267,5.5164,5.5164,25800.0],["1999-09-30",5.5164,5.5811,5.5164,5.5811,29000.0],["1999-10-01",5.6135,5.662,5.565,5.5811,23200.0],["1999-10-04",5.6458,5.6944,5.5973,5.6944,29800.0],["1999-10-05",5.7267,5.7914,5.6944,5.7591,9800.0],["1999-10-06",5.7591,5.7914,5.7267,5.7753,31400.0],["1999-10-07",5.7429,5.7429,5.6782,5.6944,27200.0],["1999-10-08",5.7267,5.7267,5.6944,5.6944,11000.0],["1999-10-11",5.662,5.662,5.6297,5.6458,9000.0],["1999-10-12",5.6782,5.6782,5.6297,5.6297,6200.0],["1999-10-13",5.6297,5.6297,5.6297,5.6297,400.0],["1999-10-14",5.5973,5.6944,5.565,5.6944,10600.0],["1999-10-15",5.6944,5.6944,5.5973,5.5973,4800.0],["1999-10-18",5.6135,5.6135,5.4517,5.4841,14400.0],["1999-10-19",5.5002,5.5488,5.5002,5.5488,5600.0],["1999-10-20",5.5164,5.5326,5.5002,5.5002,10600.0],["1999-10-21",5.5326,5.565,5.4841,5.5326,19000.0],["1999-10-22",5.5002,5.565,5.4355,5.565,26400.0],["1999-10-25",5.5326,5.5811,5.5326,5.5488,47200.0],["1999-10-26",5.5811,5.5973,5.5164,5.5811,66800.0],["1999-10-27",5.565,5.6297,5.565,5.6297,31600.0],["1999-10-28",5.5973,5.6135,5.565,5.6135,30200.0],["1999-10-29",5.5973,5.6135,5.565,5.565,6600.0],["1999-11-01",5.565,5.565,5.565,5.565,6400.0],["1999-11-02",5.5811,5.5973,5.565,5.565,9000.0],["1999-11-03",5.5326,5.565,5.5002,5.565,31600.0],["1999-11-04",5.5488,5.565,5.4194,5.4194,11600.0],["1999-11-05",5.4194,5.4517,5.2576,5.2899,27800.0],["1999-11-08",5.2738,5.3223,5.2738,5.2899,10800.0],["1999-11-09",5.2738,5.2899,5.2738,5.2899,3800.0],["1999-11-10",5.2795,5.2958,5.2795,5.2795,38800.0],["1999-11-11",5.2958,5.3939,5.2795,5.3939,51000.0],["1999-11-12",5.4266,5.4266,5.4102,5.4102,12600.0],["1999-11-15",5.4102,5.4266,5.3776,5.4102,5000.0],["1999-11-16",5.4102,5.4102,5.3776,5.4102,5200.0],["1999-11-17",5.3939,5.4102,5.3612,5.4102,3600.0],["1999-11-18",5.4102,5.4429,5.3939,5.4429,40400.0],["1999-11-19",5.4593,5.5574,5.4593,5.541,65200.0],["1999-11-22",5.5083,5.541,5.4756,5.492,14200.0],["1999-11-23",5.492,5.492,5.4593,5.492,26400.0],["1999-11-24",5.5247,5.5573,5.5247,5.5573,45000.0],["1999-11-26",5.5247,5.5573,5.5247,5.5573,3000.0],["1999-11-29",5.541,5.5574,5.5247,5.541,10000.0],["1999-11-30",5.541,5.5737,5.541,5.5737,3400.0],["1999-12-01",5.5574,5.5574,5.5083,5.5247,3400.0],["1999-12-02",5.5247,5.5737,5.4593,5.492,12600.0],["1999-12-03",5.5247,5.5574,5.5247,5.541,5000.0],["1999-12-06",5.492,5.5247,5.4102,5.4102,15000.0],["1999-12-07",5.4266,5.5083,5.4266,5.492,10600.0],["1999-12-08",5.492,5.492,5.4266,5.4266,3600.0],["1999-12-09",5.4266,5.4593,5.3612,5.3612,16000.0],["1999-12-10",5.3612,5.3612,5.1324,5.1651,22600.0],["1999-12-13",5.1978,5.1978,5.1487,5.1487,18800.0],["1999-12-14",5.1814,5.1814,5.1324,5.1324,18200.0],["1999-12-15",5.1324,5.1324,5.0833,5.0833,6400.0],["1999-12-16",5.0507,5.0833,5.018,5.0343,30800.0],["1999-12-17",5.0343,5.0507,4.9689,5.0343,33800.0],["1999-12-20",5.0343,5.0997,4.9853,5.0997,12800.0],["1999-12-21",5.1651,5.2141,5.1324,5.1814,15800.0],["1999-12-22",5.1324,5.1814,5.1324,5.1814,9400.0],["1999-12-23",5.1978,5.2304,5.1324,5.1651,9600.0],["1999-12-27",5.1651,5.2304,5.1651,5.1651,23800.0],["1999-12-28",5.1651,5.2141,5.1651,5.1651,6600.0],["1999-12-29",5.2141,5.2304,5.1651,5.2141,30000.0],["1999-12-30",5.2304,5.2304,5.1651,5.1651,10200.0],["1999-12-31",5.1651,5.1814,5.1324,5.1814,7000.0],["2000-01-03",5.1814,5.1814,5.116,5.1324,29600.0],["2000-01-04",5.0997,5.116,5.0997,5.116,11800.0],["2000-01-05",5.2304,5.2304,5.116,5.1487,46800.0],["2000-01-06",5.1324,5.1487,5.0997,5.0997,23200.0],["2000-01-07",5.1324,5.1324,5.0997,5.1324,6600.0],["2000-01-10",5.1978,5.2304,5.1651,5.2304,26000.0],["2000-01-11",5.2304,5.2304,5.0507,5.116,25400.0],["2000-01-12",5.0997,5.0997,5.0016,5.0016,38800.0],["2000-01-13",5.067,5.1651,5.067,5.1487,22600.0],["2000-01-14",5.1651,5.1651,5.1324,5.1651,5800.0],["2000-01-18",5.1651,5.1651,5.1324,5.1324,39000.0],["2000-01-19",4.9035,5.0016,4.9035,5.0016,26800.0],["2000-01-20",4.9689,4.9853,4.8872,4.9689,18000.0],["2000-01-21",4.9362,5.0343,4.7728,4.8055,24400.0],["2000-01-24",4.8055,4.8055,4.5113,4.5603,103200.0],["2000-01-25",4.6093,4.6584,4.593,4.6584,20600.0],["2000-01-26",4.6584,4.8218,4.6584,4.7891,47000.0],["2000-01-27",4.8218,4.8545,4.7564,4.8218,35800.0],["2000-01-28",4.8382,4.8382,4.7074,4.7074,12400.0],["2000-01-31",4.7401,4.7401,4.4786,4.5113,23400.0],["2000-02-01",4.5113,4.9199,4.4949,4.9035,44200.0],["2000-02-02",4.9035,4.9362,4.9035,4.9199,21800.0],["2000-02-03",4.8872,4.9689,4.8872,4.9689,13200.0],["2000-02-04",4.9853,5.067,4.9689,5.0507,14200.0],["2000-02-07",5.067,5.0833,4.8382,4.8382,15400.0],["2000-02-08",4.8545,4.8545,4.6584,4.6584,22800.0],["2000-02-09",4.6584,4.6584,4.5766,4.6093,15600.0],["2000-02-10",4.642,4.642,4.3805,4.3805,20000.0],["2000-02-11",4.3865,4.4196,4.3202,4.3699,34800.0],["2000-02-14",4.403,4.4692,4.3368,4.4692,9600.0],["2000-02-15",4.4361,4.5023,4.2375,4.4692,105600.0],["2000-02-16",4.5023,4.5354,4.4692,4.5354,8600.0],["2000-02-17",4.5023,4.5023,4.4692,4.4692,17400.0],["2000-02-18",4.4858,4.4858,4.3699,4.3699,9600.0],["2000-02-22",4.4361,4.5354,4.4361,4.5189,53000.0],["2000-02-23",4.4858,4.5189,4.4361,4.4361,10600.0],["2000-02-24",4.4361,4.4361,4.3865,4.3865,8400.0],["2000-02-25",4.403,4.403,4.3037,4.3037,123400.0],["2000-02-28",4.3037,4.403,4.3037,4.403,14800.0],["2000-02-29",4.403,4.403,4.3534,4.403,27400.0],["2000-03-01",4.403,4.5189,4.403,4.5023,32800.0],["2000-03-02",4.5023,4.6016,4.4692,4.6016,103600.0],["2000-03-03",4.6679,4.7341,4.6513,4.701,28000.0],["2000-03-06",4.6679,4.7175,4.6513,4.7175,16800.0],["2000-03-07",4.6844,4.6844,4.3534,4.3865,26000.0],["2000-03-08",4.3534,4.3534,4.3202,4.3368,17800.0],["2000-03-09",4.403,4.403,4.3037,4.3534,28000.0],["2000-03-10",4.3865,4.4858,4.3865,4.4858,12600.0],["2000-03-13",4.4196,4.4196,4.403,4.403,26200.0],["2000-03-14",4.403,4.403,4.3037,4.3037,6800.0],["2000-03-15",4.3202,4.4196,4.2871,4.403,21600.0],["2000-03-16",4.403,4.6182,4.403,4.6182,15600.0],["2000-03-17",4.5851,4.5851,4.5023,4.5023,17000.0],["2000-03-20",4.5189,4.5354,4.4692,4.4692,15200.0],["2000-03-21",4.5354,4.5354,4.4361,4.5023,69400.0],["2000-03-22",4.4692,4.4692,4.4361,4.4361,26000.0],["2000-03-23",4.5023,4.5023,4.4527,4.4858,3400.0],["2000-03-24",4.4527,4.6016,4.4527,4.6016,80400.0],["2000-03-27",4.6348,4.8334,4.6348,4.8334,34800.0],["2000-03-28",4.8499,4.8499,4.7341,4.8003,16200.0],["2000-03-29",4.7672,4.7837,4.7672,4.7672,5800.0],["2000-03-30",4.8003,4.8334,4.8003,4.8334,9000.0],["2000-03-31",4.8665,4.8665,4.7672,4.8003,21800.0],["2000-04-03",4.7672,4.7672,4.6679,4.701,19400.0],["2000-04-04",4.6679,4.6679,4.5851,4.6016,19000.0],["2000-04-05",4.6016,4.701,4.6016,4.6347,13200.0],["2000-04-06",4.6679,4.701,4.6347,4.6513,11800.0],["2000-04-07",4.6679,4.701,4.6679,4.6679,34000.0],["2000-04-10",4.6679,4.6844,4.6348,4.6679,88800.0],["2000-04-11",4.6679,4.701,4.6182,4.6347,86600.0],["2000-04-12",4.6348,4.701,4.5685,4.5685,10800.0],["2000-04-13",4.5851,4.5851,4.4692,4.4692,13400.0],["2000-04-14",4.4692,4.5023,4.3699,4.4361,40400.0],["2000-04-17",4.403,4.5685,4.403,4.5685,29600.0],["2000-04-18",4.5354,4.5685,4.4692,4.5685,38600.0],["2000-04-19",4.5354,4.5354,4.5189,4.5189,8000.0],["2000-04-20",4.5354,4.5685,4.5189,4.5189,14600.0],["2000-04-24",4.552,4.552,4.5189,4.5189,3800.0],["2000-04-25",4.552,4.552,4.4858,4.5023,33600.0],["2000-04-26",4.4858,4.552,4.4692,4.4692,12200.0],["2000-04-27",4.4361,4.5023,4.403,4.403,18400.0],["2000-04-28",4.4692,4.5023,4.4361,4.5023,11400.0],["2000-05-01",4.4858,4.4858,4.3534,4.4196,28600.0],["2000-05-02",4.4196,4.5023,4.403,4.403,8600.0],["2000-05-03",4.4196,4.4196,4.3865,4.403,14800.0],["2000-05-04",4.3865,4.3865,4.3534,4.3699,7200.0],["2000-05-05",4.3368,4.4527,4.3368,4.4527,33800.0],["2000-05-08",4.4858,4.5023,4.4196,4.4692,26400.0],["2000-05-09",4.4196,4.4527,4.403,4.4361,50000.0],["2000-05-10",4.3699,4.3699,4.3037,4.3202,55600.0],["2000-05-11",4.3431,4.3934,4.3431,4.3598,9400.0],["2000-05-12",4.3598,4.3598,4.1754,4.1921,77000.0],["2000-05-15",4.2257,4.276,4.1586,4.1921,67200.0],["2000-05-16",4.2592,4.2592,4.058,4.1251,65800.0],["2000-05-17",4.1418,4.1754,4.1251,4.1586,15400.0],["2000-05-18",4.1586,4.1586,4.0245,4.058,30200.0],["2000-05-19",4.0748,4.0748,4.0245,4.0748,37600.0],["2000-05-22",4.058,4.1251,4.058,4.1083,21600.0],["2000-05-23",4.1586,4.2424,4.1418,4.1418,27400.0],["2000-05-24",4.1251,4.1251,4.058,4.058,20800.0],["2000-05-25",4.0915,4.1921,4.058,4.058,41600.0],["2000-05-26",4.0915,4.1418,4.0915,4.1418,18200.0],["2000-05-30",4.1754,4.1921,4.1418,4.1418,25600.0],["2000-05-31",4.1754,4.1754,4.1083,4.1418,18200.0],["2000-06-01",4.1754,4.1921,4.1251,4.1921,49000.0],["2000-06-02",4.2927,4.3598,4.2592,4.3431,34000.0],["2000-06-05",4.3431,4.3431,4.2927,4.2927,39400.0],["2000-06-06",4.3095,4.3095,4.2927,4.2927,13600.0],["2000-06-07",4.3095,4.3095,4.2257,4.3095,23400.0],["2000-06-08",4.2927,4.3263,4.276,4.3095,11200.0],["2000-06-09",4.3095,4.3095,4.276,4.2927,3600.0],["2000-06-12",4.3431,4.3431,4.2592,4.276,15400.0],["2000-06-13",4.3095,4.3263,4.2927,4.2927,18200.0],["2000-06-14",4.2927,4.3095,4.2927,4.3095,9400.0],["2000-06-15",4.2927,4.4101,4.2927,4.4101,19000.0],["2000-06-16",4.4101,4.561,4.3598,4.3598,43800.0],["2000-06-19",4.3934,4.4101,4.3934,4.4101,10200.0],["2000-06-20",4.3766,4.3934,4.3263,4.3263,4600.0],["2000-06-21",4.2927,4.3095,4.2927,4.3095,6600.0],["2000-06-22",4.2927,4.3095,4.2592,4.276,30800.0],["2000-06-23",4.2424,4.2424,4.1418,4.1418,78000.0],["2000-06-26",4.1083,4.1251,4.0748,4.0915,20400.0],["2000-06-27",4.0915,4.1418,4.0915,4.1251,29800.0],["2000-06-28",4.1418,4.3263,4.1418,4.2424,116600.0],["2000-06-29",4.276,4.4437,4.2592,4.4437,43800.0],["2000-06-30",4.5107,4.8293,4.2592,4.8293,202800.0],["2000-07-03",4.7958,4.7958,4.712,4.7287,16600.0],["2000-07-05",4.7287,4.7287,4.6449,4.6449,7000.0],["2000-07-06",4.6449,4.6449,4.5275,4.561,14400.0],["2000-07-07",4.561,4.6952,4.561,4.6617,15400.0],["2000-07-10",4.6281,4.6617,4.5946,4.6617,16000.0],["2000-07-11",4.6952,4.7287,4.6784,4.6784,7000.0],["2000-07-12",4.6617,4.6784,4.6113,4.6113,16600.0],["2000-07-13",4.6449,4.6449,4.6114,4.6281,8400.0],["2000-07-14",4.6281,4.6784,4.6281,4.6449,11400.0],["2000-07-17",4.6617,4.7287,4.6617,4.6617,27600.0],["2000-07-18",4.7623,4.9467,4.7623,4.9132,130200.0],["2000-07-19",4.8796,4.93,4.8796,4.8964,31000.0],["2000-07-20",4.8964,4.9467,4.8964,4.9467,12200.0],["2000-07-21",4.9803,5.1479,4.9803,5.0976,43400.0],["2000-07-24",5.1479,5.1982,5.1312,5.1312,19400.0],["2000-07-25",5.1312,5.1479,5.1228,5.1312,43800.0],["2000-07-26",5.1479,5.1647,5.1479,5.1479,47200.0],["2000-07-27",5.1479,5.1479,5.1144,5.1144,44000.0],["2000-07-28",5.1144,5.1479,5.0976,5.1312,44800.0],["2000-07-31",5.1647,5.1815,5.1479,5.1815,26200.0],["2000-08-01",5.1647,5.1815,5.1647,5.1815,3800.0],["2000-08-02",5.1815,5.215,5.1815,5.1815,14000.0],["2000-08-03",5.1815,5.3324,5.1815,5.2989,49400.0],["2000-08-04",5.2989,5.3492,5.2989,5.3492,8600.0],["2000-08-07",5.3492,5.3659,5.3324,5.3492,49200.0],["2000-08-08",5.3492,5.3827,5.3492,5.3659,22600.0],["2000-08-09",5.3827,5.3827,5.3659,5.3659,5000.0],["2000-08-10",5.3995,5.7013,5.3995,5.5336,70800.0],["2000-08-11",5.5228,5.7938,5.455,5.7261,24200.0],["2000-08-14",5.6922,5.7938,5.5567,5.6922,37600.0],["2000-08-15",5.6922,5.7091,5.5905,5.7091,17600.0],["2000-08-16",5.7091,5.7091,5.7091,5.7091,3600.0],["2000-08-17",5.7091,5.743,5.6414,5.743,43200.0],["2000-08-18",5.8108,5.8108,5.7938,5.7938,11400.0],["2000-08-21",5.8447,5.8447,5.8108,5.8277,7200.0],["2000-08-22",5.76,5.7938,5.76,5.7938,58200.0],["2000-08-23",5.8277,5.8616,5.8277,5.8616,2000.0],["2000-08-24",5.8955,6.0649,5.8955,6.0649,53400.0],["2000-08-25",6.0818,6.0818,5.9802,5.9802,3000.0],["2000-08-28",5.9971,6.0141,5.9124,5.9294,11400.0],["2000-08-29",5.9632,6.0988,5.9632,5.9802,37800.0],["2000-08-30",5.9632,5.9971,5.9632,5.9802,6000.0],["2000-08-31",5.9971,5.9971,5.9971,5.9971,6600.0],["2000-09-01",5.9802,5.9971,5.9463,5.9802,12200.0],["2000-09-05",5.9463,5.9802,5.8955,5.9802,19600.0],["2000-09-06",5.9463,5.9632,5.9124,5.9124,59200.0],["2000-09-07",5.8447,6.0649,5.8447,6.0649,19600.0],["2000-09-08",6.031,6.031,5.9971,6.031,13600.0],["2000-09-11",5.9971,5.9971,5.8277,5.8447,20600.0],["2000-09-12",5.8785,6.031,5.8785,6.031,7000.0],["2000-09-13",6.0649,6.0649,5.9294,5.9294,42200.0],["2000-09-14",5.9294,5.9294,5.8277,5.8955,19800.0],["2000-09-15",5.8616,5.9124,5.8616,5.8955,23800.0],["2000-09-18",5.8955,5.9802,5.8277,5.8277,23800.0],["2000-09-19",5.8616,5.8955,5.8616,5.8785,9800.0],["2000-09-20",5.8108,5.9294,5.7769,5.9294,9800.0],["2000-09-21",5.8955,5.8955,5.7938,5.7938,6600.0],["2000-09-22",5.76,5.76,5.6752,5.6752,13200.0],["2000-09-25",5.6414,5.6414,5.3873,5.3873,36400.0],["2000-09-26",5.2178,5.2178,4.9298,4.9468,49000.0],["2000-09-27",4.879,4.9129,4.879,4.879,21400.0],["2000-09-28",4.879,4.879,4.7435,4.7604,19200.0],["2000-09-29",4.7604,4.8451,4.7604,4.8451,8400.0],["2000-10-02",4.8113,4.8282,4.8113,4.8113,15000.0],["2000-10-03",4.8113,4.8621,4.8113,4.8282,36400.0],["2000-10-04",4.8282,4.8621,4.8282,4.8451,196200.0],["2000-10-05",4.8282,4.8621,4.8113,4.8113,2800.0],["2000-10-06",4.7943,4.7943,4.7604,4.7604,15600.0],["2000-10-09",4.7604,4.7604,4.7604,4.7604,0.0],["2000-10-10",4.7943,4.7943,4.7266,4.7266,14800.0],["2000-10-11",4.7266,4.7266,4.7266,4.7266,0.0],["2000-10-12",4.6927,4.6927,4.591,4.6249,26000.0],["2000-10-13",4.591,4.608,4.591,4.608,17400.0],["2000-10-16",4.6418,4.6418,4.608,4.608,3800.0],["2000-10-17",4.5741,4.5741,4.4386,4.4386,9200.0],["2000-10-18",4.4047,4.4216,4.4047,4.4216,3000.0],["2000-10-19",4.4386,4.4555,4.4047,4.4047,112400.0],["2000-10-20",4.4386,4.4386,4.4047,4.4386,30000.0],["2000-10-23",4.4047,4.4385,4.3708,4.3877,43200.0],["2000-10-24",4.4047,4.4555,4.4047,4.4386,5000.0],["2000-10-25",4.4724,4.5741,4.4724,4.5741,27000.0],["2000-10-26",4.5402,4.5402,4.5063,4.5233,5600.0],["2000-10-27",4.5233,4.5233,4.5233,4.5233,600.0],["2000-10-30",4.5402,4.5571,4.4724,4.5571,122400.0],["2000-10-31",4.5571,4.7435,4.5571,4.7435,9800.0],["2000-11-01",4.8113,4.8113,4.7774,4.7943,6600.0],["2000-11-02",4.7943,4.7943,4.7096,4.7604,15600.0],["2000-11-03",4.7265,4.7265,4.6418,4.6757,46000.0],["2000-11-06",4.6757,4.7096,4.5741,4.591,21000.0],["2000-11-07",4.5571,4.591,4.5571,4.591,4600.0],["2000-11-08",4.591,4.591,4.5402,4.5571,30000.0],["2000-11-09",4.5402,4.5402,4.5402,4.5402,200.0],["2000-11-10",4.5063,4.5063,4.4386,4.4724,31600.0],["2000-11-13",4.3928,4.4786,4.3928,4.4786,18600.0],["2000-11-14",4.5129,4.5301,4.4786,4.5129,42600.0],["2000-11-15",4.4786,4.4786,4.4786,4.4786,600.0],["2000-11-16",4.4786,4.5301,4.4786,4.5301,4200.0],["2000-11-17",4.5301,4.5301,4.5301,4.5301,14000.0],["2000-11-20",4.5987,4.5987,4.5301,4.5472,24400.0],["2000-11-21",4.5301,4.5472,4.5301,4.5301,4800.0],["2000-11-22",4.4958,4.5129,4.4615,4.4786,13600.0],["2000-11-24",4.4958,4.5987,4.4958,4.5816,3200.0],["2000-11-27",4.6159,4.6502,4.5987,4.6502,9200.0],["2000-11-28",4.6502,4.6502,4.5987,4.6159,1600.0],["2000-11-29",4.633,4.6502,4.5987,4.5987,6000.0],["2000-11-30",4.5987,4.5987,4.4958,4.4958,5400.0],["2000-12-01",4.4615,4.4958,4.4615,4.4958,4000.0],["2000-12-04",4.5644,4.5644,4.5301,4.5472,22400.0],["2000-12-05",4.3585,4.3585,3.7751,3.8094,285400.0],["2000-12-06",3.8437,3.981,3.8094,3.8437,94800.0],["2000-12-07",3.8437,3.9295,3.8437,3.878,12800.0],["2000-12-08",3.8952,3.9295,3.878,3.9295,30800.0],["2000-12-11",3.9467,4.0153,3.9295,4.0153,7800.0],["2000-12-12",3.981,4.0668,3.981,4.0668,7400.0],["2000-12-13",4.1011,4.1011,4.0153,4.0839,7000.0],["2000-12-14",4.0496,4.0839,4.0153,4.0496,12000.0],["2000-12-15",4.0153,4.0325,4.0153,4.0325,6200.0],["2000-12-18",4.0668,4.0668,4.0153,4.0153,6600.0],["2000-12-19",4.0153,4.0153,3.878,3.9638,55200.0],["2000-12-20",3.9981,3.9981,3.8952,3.981,34400.0],["2000-12-21",4.0153,4.0153,3.981,3.981,6600.0],["2000-12-22",3.981,4.0153,3.9467,3.981,14800.0],["2000-12-26",3.981,4.0668,3.981,3.981,17600.0],["2000-12-27",3.981,4.0668,3.981,4.0496,47000.0],["2000-12-28",4.0325,4.2212,4.0325,4.1869,31600.0],["2000-12-29",4.2212,4.2212,4.1354,4.1869,30600.0],["2001-01-02",4.1869,4.2727,4.1869,4.2555,16200.0],["2001-01-03",4.2555,4.3757,4.2555,4.3242,40200.0],["2001-01-04",4.3242,4.6674,4.3242,4.633,38400.0],["2001-01-05",4.633,4.633,4.5644,4.5816,14000.0],["2001-01-08",4.5644,4.6674,4.4615,4.4615,15400.0],["2001-01-09",4.4271,4.5644,4.4271,4.4958,9600.0],["2001-01-10",4.4958,4.4958,4.3585,4.4443,23000.0],["2001-01-11",4.4615,4.5301,4.3928,4.4958,18200.0],["2001-01-12",4.5301,4.5816,4.5301,4.5816,4000.0],["2001-01-16",4.5816,4.8561,4.5816,4.8561,30800.0],["2001-01-17",4.8733,4.9419,4.8046,4.8046,25800.0],["2001-01-18",4.839,4.8733,4.6674,4.6845,22800.0],["2001-01-19",4.7188,4.8046,4.7188,4.8046,3600.0],["2001-01-22",4.7703,4.839,4.7532,4.8046,40200.0],["2001-01-23",4.8561,4.9762,4.8218,4.9419,15000.0],["2001-01-24",4.9762,5.0449,4.9419,5.0277,23200.0],["2001-01-25",5.0449,5.0792,5.0106,5.062,13600.0],["2001-01-26",5.062,5.062,4.9419,4.9591,6000.0],["2001-01-29",4.9913,5.0627,4.9831,5.0627,8600.0],["2001-01-30",5.0957,5.0957,5.0243,5.0929,17200.0],["2001-01-31",5.0929,5.1094,5.0737,5.0984,7800.0],["2001-02-01",5.1341,5.1616,5.1341,5.1478,23200.0],["2001-02-02",5.1561,5.2851,5.1561,5.2851,22400.0],["2001-02-05",5.2988,5.2988,5.2302,5.2302,3800.0],["2001-02-06",5.2329,5.2439,5.2192,5.2192,7400.0],["2001-02-07",5.2274,5.2576,5.2192,5.2576,6000.0],["2001-02-08",5.2302,5.2851,5.2302,5.2714,6800.0],["2001-02-09",5.2988,5.34,5.2851,5.2851,5200.0],["2001-02-12",5.2851,5.5322,5.2851,5.5322,30000.0],["2001-02-13",5.6016,5.7569,5.6016,5.7403,30200.0],["2001-02-14",5.7153,5.7431,5.5627,5.5766,13000.0],["2001-02-15",5.5488,5.5488,5.4656,5.4656,17200.0],["2001-02-16",5.4656,5.4684,5.3519,5.4073,28800.0],["2001-02-20",5.4351,5.4906,5.4074,5.4906,19200.0],["2001-02-21",5.51,5.5488,5.4934,5.4934,5800.0],["2001-02-22",5.4934,5.4934,5.4379,5.4379,14000.0],["2001-02-23",5.424,5.4656,5.424,5.4656,9000.0],["2001-02-26",5.4934,5.535,5.4739,5.535,5800.0],["2001-02-27",5.5488,5.5488,5.5211,5.535,2600.0],["2001-02-28",5.5072,5.5239,5.4934,5.4961,7400.0],["2001-03-01",5.4684,5.4684,5.4129,5.4129,4600.0],["2001-03-02",5.4101,5.4573,5.4101,5.4379,5000.0],["2001-03-05",5.4379,5.4545,5.4212,5.4517,6600.0],["2001-03-06",5.4517,5.4656,5.424,5.424,7600.0],["2001-03-07",5.4517,5.4795,5.4517,5.4795,5800.0],["2001-03-08",5.4961,5.4961,5.4517,5.4767,5200.0],["2001-03-09",5.4767,5.4767,5.449,5.4656,9600.0],["2001-03-12",5.4656,5.4739,5.3685,5.3685,22800.0],["2001-03-13",5.3685,5.3685,5.2548,5.2991,10800.0],["2001-03-14",5.2991,5.2991,5.277,5.2797,4800.0],["2001-03-15",5.2437,5.2714,5.2159,5.2298,12000.0],["2001-03-16",5.2298,5.2298,5.2159,5.2159,13600.0],["2001-03-19",5.2076,5.2159,5.1799,5.202,3200.0],["2001-03-20",5.202,5.2159,5.202,5.2159,13400.0],["2001-03-21",5.2159,5.2159,5.2159,5.2159,1200.0],["2001-03-22",5.1882,5.1882,5.0217,5.0661,9000.0],["2001-03-23",5.0938,5.1327,5.0938,5.1327,6000.0],["2001-03-26",5.1466,5.1604,5.1466,5.1604,6200.0],["2001-03-27",5.1327,5.1743,5.1327,5.1327,33000.0],["2001-03-28",5.1188,5.1327,5.1188,5.1188,2400.0],["2001-03-29",5.1049,5.1049,4.9967,4.9967,6200.0],["2001-03-30",5.0217,5.0273,5.0078,5.0217,4400.0],["2001-04-02",5.0217,5.0494,5.0078,5.0356,6400.0],["2001-04-03",5.0078,5.0078,4.994,4.994,1800.0],["2001-04-04",4.9856,4.9856,4.9496,4.9523,3600.0],["2001-04-05",4.9801,4.9801,4.9801,4.9801,1800.0],["2001-04-06",5.0078,5.0078,4.994,5.0078,3800.0],["2001-04-09",5.0217,5.0495,5.0217,5.0495,2800.0],["2001-04-10",5.0772,5.1466,5.0772,5.1466,3000.0],["2001-04-11",5.1521,5.2076,5.1521,5.2076,4400.0],["2001-04-12",5.2714,5.3852,5.2437,5.3852,33200.0],["2001-04-16",5.399,5.5627,5.3935,5.5128,19200.0],["2001-04-17",5.5322,5.5488,5.4517,5.4517,5800.0],["2001-04-18",5.4517,5.4517,5.3408,5.3408,7800.0],["2001-04-19",5.3685,5.4795,5.3685,5.4379,3000.0],["2001-04-20",5.4795,5.4934,5.4517,5.4517,6000.0],["2001-04-23",5.4379,5.4406,5.424,5.424,10600.0],["2001-04-24",5.4101,5.4379,5.4101,5.4129,25000.0],["2001-04-25",5.4129,5.4268,5.4129,5.4129,5000.0],["2001-04-26",5.4157,5.5267,5.4157,5.4934,4600.0],["2001-04-27",5.5072,5.6043,5.4934,5.5211,18600.0],["2001-04-30",5.535,5.6265,5.535,5.5488,30400.0],["2001-05-01",5.5488,5.6293,5.5488,5.6043,12800.0],["2001-05-02",5.6321,5.6321,5.5627,5.5627,8600.0],["2001-05-03",5.5905,5.7098,5.5905,5.6876,11000.0],["2001-05-04",5.6848,5.7431,5.6598,5.7431,18800.0],["2001-05-07",5.7985,5.8263,5.7708,5.8263,4400.0],["2001-05-08",5.8263,5.8679,5.8263,5.8679,10000.0],["2001-05-09",5.8402,5.9234,5.8402,5.9234,6200.0],["2001-05-10",5.854,5.965,5.8402,5.9234,11400.0],["2001-05-11",5.9402,5.9682,5.9402,5.9542,11800.0],["2001-05-14",5.9262,6.0243,5.9122,6.0243,12000.0],["2001-05-15",6.0243,6.1644,6.0243,6.1279,16200.0],["2001-05-16",6.1139,6.1588,6.0915,6.1111,14000.0],["2001-05-17",6.1363,6.1419,6.0551,6.1083,21000.0],["2001-05-18",6.1363,6.1363,6.0943,6.1111,7400.0],["2001-05-21",6.1391,6.156,6.1111,6.1223,11000.0],["2001-05-22",6.1195,6.1419,6.0999,6.0999,12000.0],["2001-05-23",6.0999,6.1363,5.9822,5.9962,16200.0],["2001-05-24",6.0243,6.1083,6.0243,6.0943,26400.0],["2001-05-25",6.1363,6.1391,6.1139,6.1167,13000.0],["2001-05-29",6.1167,6.1167,6.0971,6.1083,5400.0],["2001-05-30",6.1167,6.1167,5.999,6.1083,27000.0],["2001-05-31",6.1167,6.1167,5.9766,6.0663,32400.0],["2001-06-01",6.0383,6.1167,6.0383,6.1167,15200.0],["2001-06-04",6.1167,6.1167,6.0943,6.1167,12200.0],["2001-06-05",6.1167,6.1167,6.0943,6.1167,6800.0],["2001-06-06",6.1055,6.1167,6.1055,6.1167,6200.0],["2001-06-07",6.1167,6.1167,6.1083,6.1111,4200.0],["2001-06-08",6.0999,6.0999,6.0803,6.0831,4400.0],["2001-06-11",6.0943,6.1363,6.0831,6.1363,30800.0],["2001-06-12",6.1363,6.1504,6.1251,6.1504,11800.0],["2001-06-13",6.1504,6.1644,6.1223,6.1504,17000.0],["2001-06-14",6.1419,6.1644,6.1391,6.1476,10400.0],["2001-06-15",6.1391,6.1504,6.1363,6.1504,9400.0],["2001-06-18",6.1363,6.1644,5.9682,5.9682,43200.0],["2001-06-19",5.9962,5.9962,5.9626,5.9626,5200.0],["2001-06-20",5.9542,5.9682,5.9206,5.9318,13200.0],["2001-06-21",5.9262,5.9542,5.915,5.9542,21000.0],["2001-06-22",5.9822,6.1083,5.9822,6.0971,15200.0],["2001-06-25",6.1223,6.1644,6.0243,6.1223,16200.0],["2001-06-26",6.1223,6.2989,6.1223,6.2064,21200.0],["2001-06-27",6.1644,6.1672,6.0887,6.1644,34600.0],["2001-06-28",6.1924,6.2316,6.1363,6.1644,33200.0],["2001-06-29",6.1616,6.2316,6.0803,6.1644,210200.0],["2001-07-02",6.0943,6.2484,6.0243,6.1616,56400.0],["2001-07-03",6.1644,6.1644,6.0943,6.1167,12400.0],["2001-07-05",6.1223,6.2484,6.1167,6.24,13000.0],["2001-07-06",6.2428,6.2428,6.0943,6.1083,16200.0],["2001-07-09",6.0803,6.1616,6.0803,6.1223,21400.0],["2001-07-10",6.1223,6.1223,6.0439,6.0579,24200.0],["2001-07-11",6.0383,6.0467,5.9962,6.0103,16600.0],["2001-07-12",6.0187,6.0215,6.0131,6.0215,9400.0],["2001-07-13",6.0187,6.0327,6.0103,6.0103,19800.0],["2001-07-16",5.9962,6.0243,5.9962,6.0187,19200.0],["2001-07-17",5.9962,6.1616,5.9962,6.1504,27200.0],["2001-07-18",6.1363,6.1504,6.0663,6.1223,24800.0],["2001-07-19",6.1335,6.156,6.1335,6.156,1800.0],["2001-07-20",6.1504,6.1616,5.9822,5.999,33200.0],["2001-07-23",6.0047,6.0243,5.9402,5.9962,28400.0],["2001-07-24",6.0075,6.0215,5.9962,6.0215,14000.0],["2001-07-25",6.0215,6.0243,5.999,6.0243,66400.0],["2001-07-26",6.0159,6.1363,6.0047,6.1363,26400.0],["2001-07-27",6.1307,6.1363,6.0803,6.1027,36800.0],["2001-07-30",6.1083,6.1419,6.0999,6.1363,11600.0],["2001-07-31",6.1419,6.3045,6.1419,6.2905,36200.0],["2001-08-01",6.2764,6.3045,6.2652,6.2905,27600.0],["2001-08-02",6.3045,6.3465,6.2624,6.3213,18400.0],["2001-08-03",6.2905,6.3885,6.2876,6.3745,12400.0],["2001-08-06",6.4025,6.4165,6.2905,6.2933,16000.0],["2001-08-07",6.2764,6.3745,6.2736,6.3745,18600.0],["2001-08-08",6.3885,6.4306,6.3885,6.4165,7800.0],["2001-08-09",6.4165,6.4586,6.4165,6.4446,5600.0],["2001-08-10",6.4165,6.4334,6.4053,6.4306,27200.0],["2001-08-13",6.4475,6.5606,6.4475,6.5324,8600.0],["2001-08-14",6.5324,6.6313,6.5324,6.6313,8600.0],["2001-08-15",6.6426,6.7869,6.6313,6.784,23200.0],["2001-08-16",6.7444,6.7586,6.7077,6.7303,28000.0],["2001-08-17",6.7444,6.7699,6.6455,6.7529,23400.0],["2001-08-20",6.7586,6.7586,6.6596,6.7558,20800.0],["2001-08-21",6.7444,6.8265,6.7444,6.7897,7200.0],["2001-08-22",6.7727,6.7727,6.6879,6.7162,8000.0],["2001-08-23",6.7303,6.7331,6.6794,6.6794,8000.0],["2001-08-24",6.6285,6.6313,6.4758,6.5041,23200.0],["2001-08-27",6.4758,6.7444,6.4758,6.702,48200.0],["2001-08-28",6.7049,6.7049,6.6879,6.6879,2400.0],["2001-08-29",6.6879,6.702,6.5663,6.5917,39800.0],["2001-08-30",6.5748,6.5748,6.4475,6.4617,19200.0],["2001-08-31",6.4334,6.4334,6.1223,6.2637,43600.0],["2001-09-04",6.2496,6.4051,6.2496,6.3881,19400.0],["2001-09-05",6.4079,6.4758,6.4023,6.4475,17000.0],["2001-09-06",6.4617,6.5606,6.4617,6.5606,19200.0],["2001-09-07",6.5324,6.5324,6.4617,6.4899,5400.0],["2001-09-10",6.4617,6.4617,6.3005,6.3061,11800.0],["2001-09-17",6.2496,6.2496,6.193,6.193,44000.0],["2001-09-18",6.1647,6.2213,6.1647,6.193,14400.0],["2001-09-19",6.1365,6.1365,5.7123,5.7971,48400.0],["2001-09-20",5.7688,5.7688,5.175,5.175,81000.0],["2001-09-21",5.1467,5.274,5.1467,5.175,33800.0],["2001-09-24",5.2033,5.4154,5.2033,5.3729,21400.0],["2001-09-25",5.4012,5.486,5.3984,5.4154,31000.0],["2001-09-26",5.4154,5.5567,5.4154,5.5369,56800.0],["2001-09-27",5.5483,5.6699,5.5483,5.6557,29600.0],["2001-09-28",5.6727,6.193,5.6727,6.193,55800.0],["2001-10-01",6.2213,6.2496,6.2072,6.21,27000.0],["2001-10-02",6.193,6.3061,6.193,6.2298,59200.0],["2001-10-03",6.2072,6.2241,6.1025,6.1562,26800.0],["2001-10-04",6.1789,6.2411,6.1647,6.1647,15600.0],["2001-10-05",6.1647,6.1789,6.1082,6.1789,10000.0],["2001-10-08",6.193,6.3061,6.193,6.3061,10800.0],["2001-10-09",6.3203,6.3203,6.1647,6.1647,14000.0],["2001-10-10",6.1647,6.2496,6.1647,6.2213,28800.0],["2001-10-11",6.2496,6.4192,6.2496,6.4192,29000.0],["2001-10-12",6.4475,6.4475,6.3344,6.3485,15200.0],["2001-10-15",6.4192,6.4334,6.3061,6.4334,37000.0],["2001-10-16",6.4306,6.6822,6.4306,6.6766,23200.0],["2001-10-17",6.6596,6.6596,6.5748,6.5889,14400.0],["2001-10-18",6.5861,6.702,6.5861,6.702,9200.0],["2001-10-19",6.6992,6.736,6.6596,6.7275,16400.0],["2001-10-22",6.7275,6.7275,6.6737,6.6992,16800.0],["2001-10-23",6.6737,6.6737,6.5748,6.5748,13000.0],["2001-10-24",6.5748,6.5748,6.4815,6.4815,11600.0],["2001-10-25",6.5012,6.5041,6.3627,6.439,32400.0],["2001-10-26",6.439,6.4475,6.1874,6.2354,31800.0],["2001-10-29",6.2496,6.4051,6.2467,6.3061,15800.0],["2001-10-30",6.292,6.3203,6.2778,6.292,10600.0],["2001-10-31",6.292,6.3485,6.292,6.3485,13200.0],["2001-11-01",6.3627,6.5041,6.3627,6.5041,8000.0],["2001-11-02",6.5012,6.5889,6.4984,6.5465,11200.0],["2001-11-05",6.5606,6.6879,6.5606,6.6737,9000.0],["2001-11-06",6.6709,6.7727,6.5889,6.6737,30600.0],["2001-11-07",6.6822,6.7388,6.6059,6.6059,15600.0],["2001-11-08",6.5889,6.5889,6.5182,6.5182,5200.0],["2001-11-09",6.5182,6.5748,6.5182,6.5606,8800.0],["2001-11-12",6.5606,6.6059,6.5606,6.5889,23200.0],["2001-11-13",6.5918,6.763,6.5918,6.6488,37000.0],["2001-11-14",6.6346,6.6916,6.6346,6.6488,27000.0],["2001-11-15",6.646,6.743,6.6346,6.743,14600.0],["2001-11-16",6.763,6.8657,6.763,6.8629,10400.0],["2001-11-19",6.8486,6.8486,6.8343,6.8429,11800.0],["2001-11-20",6.7772,6.8058,6.7487,6.763,9600.0],["2001-11-21",6.7344,6.7344,6.6774,6.6916,19200.0],["2001-11-23",6.7059,6.7059,6.7002,6.7059,7200.0],["2001-11-26",6.6916,6.7344,6.6916,6.7202,15400.0],["2001-11-27",6.7059,6.7202,6.6574,6.6688,9600.0],["2001-11-28",6.6688,6.6916,6.5918,6.5918,40600.0],["2001-11-29",6.606,6.6203,6.6032,6.6203,9600.0],["2001-11-30",6.6346,6.763,6.6317,6.7344,22200.0],["2001-12-03",6.7487,6.8486,6.7344,6.8201,11600.0],["2001-12-04",6.8201,6.8286,6.7487,6.7915,7000.0],["2001-12-05",6.7887,7.0198,6.7887,7.0198,34600.0],["2001-12-06",7.0055,7.191,7.0055,7.191,17600.0],["2001-12-07",7.1767,7.2481,7.1739,7.2053,18600.0],["2001-12-10",7.2196,7.4478,6.8486,6.8486,45400.0],["2001-12-11",6.8486,6.8486,6.7887,6.7887,12200.0],["2001-12-12",6.763,6.8343,6.7344,6.7344,14600.0],["2001-12-13",6.763,7.1339,6.7459,6.8486,47000.0],["2001-12-14",6.8771,6.9199,6.8629,6.8657,13000.0],["2001-12-17",6.8771,7.1339,6.8201,6.8771,31600.0],["2001-12-18",6.8629,7.0626,6.7059,6.7344,29600.0],["2001-12-19",6.7487,6.84,6.606,6.6203,17400.0],["2001-12-20",6.549,6.7202,6.4205,6.4434,40600.0],["2001-12-21",6.4434,6.5632,6.3321,6.5632,60000.0],["2001-12-24",6.5347,6.7344,6.5347,6.6346,16600.0],["2001-12-26",6.6631,6.7858,6.6631,6.7487,11000.0],["2001-12-27",6.763,6.7915,6.7202,6.7344,12600.0],["2001-12-28",6.7487,6.8058,6.6774,6.6774,10600.0],["2001-12-31",6.6916,6.7573,6.6916,6.7344,13600.0],["2002-01-02",6.7344,6.8201,6.7059,6.7516,15000.0],["2002-01-03",6.7202,6.8486,6.6916,6.8172,24000.0],["2002-01-04",6.8343,6.8486,6.6945,6.7487,22200.0],["2002-01-07",6.7744,6.8201,6.7487,6.7487,11600.0],["2002-01-08",6.7344,6.7516,6.6802,6.7031,7800.0],["2002-01-09",6.7031,6.7059,6.6488,6.6916,11800.0],["2002-01-10",6.6774,6.7031,6.6774,6.7002,4600.0],["2002-01-11",6.6631,6.7031,6.6346,6.7002,13200.0],["2002-01-14",6.7002,6.7202,6.6488,6.7202,8800.0],["2002-01-15",6.7059,6.7744,6.6203,6.7401,19600.0],["2002-01-16",6.7202,6.7487,6.7173,6.7487,11200.0],["2002-01-17",6.7344,6.8429,6.7344,6.7915,43800.0],["2002-01-18",6.763,6.763,6.6774,6.6774,12000.0],["2002-01-22",6.7202,6.7915,6.606,6.606,31200.0],["2002-01-23",6.6346,6.7687,6.6346,6.7344,19800.0],["2002-01-24",6.7487,6.8486,6.7487,6.763,13200.0],["2002-01-25",6.8058,6.8771,6.8058,6.8771,10400.0],["2002-01-28",6.8486,6.9884,6.8486,6.9884,10000.0],["2002-01-29",7.0055,7.0997,6.9627,7.0997,15400.0],["2002-01-30",7.0769,7.1397,7.0198,7.1054,16800.0],["2002-01-31",7.1197,7.2053,7.1111,7.2053,16800.0],["2002-02-01",7.2053,7.2595,7.1882,7.1882,8200.0],["2002-02-04",7.1767,7.1767,7.1482,7.1539,7400.0],["2002-02-05",7.1539,7.1796,7.1482,7.1625,7800.0],["2002-02-06",7.1767,7.1996,7.0769,7.0911,28600.0],["2002-02-07",7.0911,7.1311,7.0769,7.0769,10000.0],["2002-02-08",7.0911,7.1454,7.0911,7.1311,13200.0],["2002-02-11",7.1054,7.1482,6.977,7.0198,28000.0],["2002-02-12",6.9913,7.3137,6.9913,7.2567,32000.0],["2002-02-13",7.2221,7.2221,7.1329,7.1646,22000.0],["2002-02-14",7.1933,7.2941,7.1502,7.1646,18200.0],["2002-02-15",7.179,7.2797,7.179,7.2797,22200.0],["2002-02-19",7.2653,7.3084,7.2509,7.2653,8800.0],["2002-02-20",7.2365,7.2365,7.1646,7.2077,9000.0],["2002-02-21",7.2221,7.2941,7.1675,7.179,22800.0],["2002-02-22",7.179,7.366,7.1502,7.3228,17200.0],["2002-02-25",7.3372,7.3372,7.2365,7.2797,5600.0],["2002-02-26",7.2653,7.3084,7.2509,7.2797,21000.0],["2002-02-27",7.2653,7.2941,7.2192,7.2336,19600.0],["2002-02-28",7.2308,7.2797,7.1905,7.2797,10600.0],["2002-03-01",7.3084,7.3084,7.2365,7.3084,5400.0],["2002-03-04",7.2941,7.3372,7.2854,7.3372,6600.0],["2002-03-05",7.3372,7.3372,7.2653,7.2969,8000.0],["2002-03-06",7.3084,7.3372,7.2797,7.3372,6000.0],["2002-03-07",7.3574,7.3948,7.3574,7.3804,8000.0],["2002-03-08",7.3948,7.7257,7.3948,7.7113,28000.0],["2002-03-11",7.7026,7.74,7.6854,7.7113,6600.0],["2002-03-12",7.6969,7.7918,7.6969,7.7832,13200.0],["2002-03-13",7.7832,7.8983,7.7746,7.7832,12200.0],["2002-03-14",7.7976,7.8551,7.7976,7.8551,13600.0],["2002-03-15",7.8264,7.8551,7.7257,7.7257,26600.0],["2002-03-18",7.6537,7.8407,7.6249,7.8379,37400.0],["2002-03-19",7.8408,7.9127,7.8408,7.9127,25600.0],["2002-03-20",7.9127,7.9127,7.812,7.8839,9000.0],["2002-03-21",7.8839,8.0134,7.8839,8.0134,14800.0],["2002-03-22",8.0422,8.0565,7.953,7.953,4400.0],["2002-03-25",7.9271,7.9271,7.6537,7.6566,26000.0],["2002-03-26",7.5962,7.6681,7.5962,7.6681,19200.0],["2002-03-27",7.6681,7.6825,7.6566,7.6825,34600.0],["2002-03-28",7.6969,7.7084,7.5674,7.5962,22600.0],["2002-04-01",7.5818,7.5818,7.2077,7.2941,36800.0],["2002-04-02",7.2941,7.3948,7.2365,7.3948,12800.0],["2002-04-03",7.4235,7.4235,7.3084,7.366,18400.0],["2002-04-04",7.3631,7.5674,7.3631,7.4379,6000.0],["2002-04-05",7.4379,7.5329,7.4207,7.4926,10200.0],["2002-04-08",7.4811,7.5099,7.4379,7.4811,35200.0],["2002-04-09",7.4811,7.5674,7.4811,7.5099,24000.0],["2002-04-10",7.5099,7.8839,7.5099,7.8839,20000.0],["2002-04-11",7.8551,7.858,7.8264,7.8436,63200.0],["2002-04-12",7.8839,8.2263,7.8839,8.1889,30000.0],["2002-04-15",8.1889,8.1889,8.0853,8.1285,8000.0],["2002-04-16",8.0565,8.3155,8.0565,8.3155,34600.0],["2002-04-17",8.3011,8.3443,8.2781,8.3299,19800.0],["2002-04-18",8.3011,8.3126,8.2292,8.2436,18200.0],["2002-04-19",8.2436,8.2724,8.2091,8.2148,14600.0],["2002-04-22",8.2148,8.2148,8.0422,8.0537,17800.0],["2002-04-23",8.0767,8.1141,8.0709,8.0824,10800.0],["2002-04-24",8.0824,8.1716,8.0134,8.1716,49200.0],["2002-04-25",8.1429,8.1716,8.0565,8.1457,32200.0],["2002-04-26",8.1429,8.1486,8.0134,8.1371,19400.0],["2002-04-29",8.1573,8.1688,8.1285,8.1688,5600.0],["2002-04-30",8.1918,8.2724,8.1486,8.2724,28000.0],["2002-05-01",8.2867,8.3299,8.258,8.3155,8200.0],["2002-05-02",8.3155,8.3385,8.117,8.3385,32000.0],["2002-05-03",8.3385,8.5112,8.3385,8.4507,22600.0],["2002-05-06",8.4594,8.4824,8.3932,8.4162,8600.0],["2002-05-07",8.445,8.4594,8.3874,8.3874,28600.0],["2002-05-08",8.3874,8.5601,8.3874,8.5169,20800.0],["2002-05-09",8.5112,8.5112,8.3385,8.3731,115800.0],["2002-05-10",8.3874,8.4594,8.2522,8.4306,52000.0],["2002-05-13",8.4335,8.4335,8.3408,8.3408,8400.0],["2002-05-14",8.3466,8.6653,8.277,8.6653,90200.0],["2002-05-15",8.6364,8.7378,8.6364,8.7117,35800.0],["2002-05-16",8.6798,8.7552,8.6538,8.6943,40600.0],["2002-05-17",8.7088,8.7668,8.6654,8.6856,19600.0],["2002-05-20",8.6654,8.6856,8.6074,8.6132,9800.0],["2002-05-21",8.6798,8.6798,8.2799,8.3031,39200.0],["2002-05-22",8.2886,8.3755,7.9988,8.1002,50800.0],["2002-05-23",8.1147,8.2017,8.0423,8.1988,24400.0],["2002-05-24",8.1727,8.3639,8.1727,8.3147,26600.0],["2002-05-28",8.3031,8.3466,8.2596,8.2973,23000.0],["2002-05-29",8.2886,8.3466,8.0567,8.0596,44000.0],["2002-05-30",8.0423,8.1002,7.8249,7.8945,18400.0],["2002-05-31",7.8829,7.9698,7.8829,7.964,15800.0],["2002-06-03",8.0278,8.0567,7.8829,7.8829,13400.0],["2002-06-04",7.9118,7.9118,7.6655,7.8249,25200.0],["2002-06-05",7.68,7.8307,7.6394,7.7959,58800.0],["2002-06-06",7.7235,7.7235,7.4626,7.4626,27400.0],["2002-06-07",7.4771,7.5206,7.3902,7.5206,26200.0],["2002-06-10",7.5351,7.6365,7.4626,7.5032,15400.0],["2002-06-11",7.4308,7.4626,7.3612,7.3873,18400.0],["2002-06-12",7.3467,7.3467,7.2916,7.309,27000.0],["2002-06-13",7.309,7.5583,7.309,7.3757,32800.0],["2002-06-14",7.3757,7.3757,7.0424,7.1294,67600.0],["2002-06-17",7.1294,7.4481,7.1294,7.4481,22800.0],["2002-06-18",7.4771,7.6365,7.4771,7.6075,50800.0],["2002-06-19",7.6046,7.8249,7.6046,7.7814,39400.0],["2002-06-20",7.7524,7.9553,7.7032,7.8452,18800.0],["2002-06-21",7.8684,7.9118,7.8133,7.9118,32200.0],["2002-06-24",7.9118,8.0423,7.9003,8.0423,26200.0],["2002-06-25",8.0712,8.1437,8.0712,8.0857,33400.0],["2002-06-26",8.0567,8.1031,8.0278,8.0857,17600.0],["2002-06-27",8.1292,8.1292,8.0712,8.0828,22000.0],["2002-06-28",8.1002,8.1321,8.0712,8.1147,121400.0],["2002-07-01",8.1147,8.1147,7.9843,7.9872,13600.0],["2002-07-02",7.9785,7.9785,7.8626,7.8887,10600.0],["2002-07-03",7.88,7.88,7.68,7.709,8800.0],["2002-07-05",7.7119,7.7177,7.6945,7.709,3800.0],["2002-07-08",7.7032,7.7032,7.6307,7.6307,13200.0],["2002-07-09",7.3902,7.4337,7.3032,7.3757,55400.0],["2002-07-10",7.3757,7.3757,6.6628,6.8511,99000.0],["2002-07-11",6.8395,7.1004,6.6657,6.9931,46200.0],["2002-07-12",6.9844,7.0134,6.854,6.8685,13000.0],["2002-07-15",6.854,6.854,6.7381,6.7932,12200.0],["2002-07-16",6.8106,6.8395,6.5845,6.5845,24400.0],["2002-07-17",6.6077,6.7323,6.5932,6.7323,23600.0],["2002-07-18",6.7323,6.8395,6.6946,6.6946,18200.0],["2002-07-19",6.6222,6.6222,6.5613,6.5787,14200.0],["2002-07-22",6.5787,6.6077,6.4628,6.5787,20600.0],["2002-07-23",6.5352,6.5352,6.286,6.286,17400.0],["2002-07-24",6.2309,6.2454,6.1701,6.2222,46600.0],["2002-07-25",6.2222,6.228,6.0831,6.0976,21800.0],["2002-07-26",6.1295,6.4338,6.1295,6.4338,14600.0],["2002-07-29",6.4048,6.6367,6.4048,6.6367,38400.0],["2002-07-30",6.6222,6.8106,6.6222,6.7932,23200.0],["2002-07-31",6.77,6.7874,6.6946,6.6946,33800.0],["2002-08-01",6.7178,6.7236,6.6946,6.7091,13600.0],["2002-08-02",6.7091,6.7236,6.5526,6.5526,9800.0],["2002-08-05",6.5497,6.6454,6.5208,6.5497,14400.0],["2002-08-06",6.5671,6.7845,6.5642,6.7091,23600.0],["2002-08-07",6.712,6.7932,6.6657,6.7932,7000.0],["2002-08-08",6.825,6.941,6.8222,6.941,5000.0],["2002-08-09",6.9555,7.0047,6.9265,6.9844,6000.0],["2002-08-12",6.97,6.97,6.912,6.912,3600.0],["2002-08-13",6.9734,6.9734,6.8038,6.8038,21200.0],["2002-08-14",6.8155,6.9003,6.7541,6.9003,17800.0],["2002-08-15",6.9003,6.9003,6.7687,6.8857,21200.0],["2002-08-16",6.8711,6.9412,6.8418,6.8828,11400.0],["2002-08-19",6.8681,7.0026,6.8681,6.988,14800.0],["2002-08-20",6.9588,7.0904,6.9588,7.0728,7200.0],["2002-08-21",7.0845,7.0903,7.0172,7.0903,12000.0],["2002-08-22",7.0611,7.0611,6.9295,6.9471,14000.0],["2002-08-23",6.9295,6.9442,6.7424,6.7424,17600.0],["2002-08-26",6.7278,6.7278,6.374,6.4588,65600.0],["2002-08-27",6.4617,6.4617,6.0231,6.1401,68400.0],["2002-08-28",6.1401,6.2073,6.1401,6.1986,47200.0],["2002-08-29",6.2132,6.3009,6.1401,6.1547,71600.0],["2002-08-30",6.1401,6.257,6.1401,6.2161,21400.0],["2002-09-03",6.1986,6.1986,6.0962,6.0962,6200.0],["2002-09-04",6.1079,6.2863,6.1079,6.2863,15400.0],["2002-09-05",6.3155,6.3272,6.0378,6.0378,77600.0],["2002-09-06",5.9647,6.0231,5.76,5.7892,95000.0],["2002-09-09",5.8039,5.8039,5.7015,5.7629,129200.0],["2002-09-10",5.7746,5.8857,5.7746,5.8857,14000.0],["2002-09-11",5.8857,5.9764,5.8857,5.9764,5200.0],["2002-09-12",5.9939,5.9939,5.8272,5.8536,12600.0],["2002-09-13",5.8536,5.8536,5.7892,5.7892,12800.0],["2002-09-16",5.7746,5.7892,5.7454,5.7805,11200.0],["2002-09-17",5.7892,5.8945,5.7892,5.8448,34400.0],["2002-09-18",5.8448,6.0231,5.8448,6.0085,27600.0],["2002-09-19",6.0816,6.1489,5.8886,5.8916,32800.0],["2002-09-20",5.9354,5.9471,5.9267,5.9267,20600.0],["2002-09-23",5.9062,5.9062,5.8477,5.8477,11400.0],["2002-09-24",5.8477,6.1401,5.8477,6.0612,99000.0],["2002-09-25",6.0962,6.374,6.0962,6.374,29600.0],["2002-09-26",6.5202,6.6518,6.5056,6.6518,21000.0],["2002-09-27",6.6225,6.6225,6.5085,6.5085,16000.0],["2002-09-30",6.5056,6.5144,6.3828,6.4032,25400.0],["2002-10-01",6.3886,6.3886,6.336,6.3886,18000.0],["2002-10-02",6.4179,6.4793,6.4032,6.4471,10400.0],["2002-10-03",6.4442,6.45,6.4237,6.4237,14000.0],["2002-10-04",6.4237,6.4237,6.374,6.3886,7600.0],["2002-10-07",6.3915,6.4325,6.3594,6.3623,6800.0],["2002-10-08",6.3448,6.3886,6.3009,6.3331,12400.0],["2002-10-09",6.3155,6.3506,6.1664,6.1664,14000.0],["2002-10-10",6.1547,6.1547,6.0582,6.0962,19800.0],["2002-10-11",6.1109,6.2044,6.0962,6.1109,17200.0],["2002-10-14",6.1138,6.2015,6.1109,6.1986,9200.0],["2002-10-15",6.2015,6.3915,6.2015,6.3477,24200.0],["2002-10-16",6.3594,6.3594,6.2278,6.2307,13200.0],["2002-10-17",6.2571,6.3506,6.2571,6.336,12000.0],["2002-10-18",6.374,6.4763,6.3594,6.4471,16800.0],["2002-10-21",6.4413,6.5991,6.4413,6.5991,12800.0],["2002-10-22",6.6225,6.7102,6.6225,6.681,10200.0],["2002-10-23",6.681,6.7073,6.6225,6.7073,10200.0],["2002-10-24",6.7073,6.7249,6.6635,6.6956,9800.0],["2002-10-25",6.6869,6.7833,6.643,6.7833,12000.0],["2002-10-28",6.7833,6.8418,6.7541,6.76,12800.0],["2002-10-29",6.798,7.0026,6.798,7.0026,9600.0],["2002-10-30",7.0319,7.0319,6.8915,6.912,13600.0],["2002-10-31",6.9442,6.9822,6.9032,6.9295,23400.0],["2002-11-01",6.9471,7.1284,6.9471,7.1284,12000.0],["2002-11-04",7.1342,7.3096,7.1342,7.3096,8200.0],["2002-11-05",7.3096,7.3827,7.3096,7.3827,16000.0],["2002-11-06",7.3974,7.5202,7.3974,7.5143,11600.0],["2002-11-07",7.5143,7.5143,7.2336,7.2541,26800.0],["2002-11-08",7.2629,7.2629,7.1868,7.1927,6600.0],["2002-11-11",7.1664,7.2132,7.1459,7.1459,5400.0],["2002-11-12",7.1605,7.2365,7.1371,7.1839,10600.0],["2002-11-13",7.181,7.2164,7.1367,7.1367,39200.0],["2002-11-14",7.1662,7.181,7.0866,7.181,13000.0],["2002-11-15",7.1515,7.3786,7.1426,7.3343,26800.0],["2002-11-18",7.3432,7.408,7.296,7.296,21400.0],["2002-11-19",7.2547,7.3962,7.2547,7.3579,6800.0],["2002-11-20",7.3874,7.6086,7.3874,7.6086,14600.0],["2002-11-21",7.6174,7.6853,7.6086,7.6086,11000.0],["2002-11-22",7.6381,7.7059,7.6086,7.7059,5400.0],["2002-11-25",7.7265,7.7265,7.585,7.6381,8600.0],["2002-11-26",7.6086,7.6499,7.5938,7.6381,5000.0],["2002-11-27",7.6086,7.7177,7.6086,7.7177,10800.0],["2002-11-29",7.7413,7.7413,7.6086,7.6381,13200.0],["2002-12-02",7.6646,7.7324,7.6646,7.7265,14000.0],["2002-12-03",7.7118,7.7206,7.6676,7.6971,3600.0],["2002-12-04",7.6705,7.7295,7.6528,7.6971,7600.0],["2002-12-05",7.6971,7.6971,7.6558,7.6764,17800.0],["2002-12-06",7.6558,7.7354,7.6558,7.7118,14200.0],["2002-12-09",7.7265,7.7383,7.6499,7.6499,21800.0],["2002-12-10",7.6381,7.6882,7.6322,7.6528,18600.0],["2002-12-11",7.6646,7.7265,7.6617,7.6676,16400.0],["2002-12-12",7.6735,7.8239,7.6735,7.7855,64800.0],["2002-12-13",7.815,7.815,7.7678,7.7708,6000.0],["2002-12-16",7.756,7.7708,7.7118,7.7442,11600.0],["2002-12-17",7.7442,7.7442,7.5054,7.5172,28000.0],["2002-12-18",7.5496,7.6764,7.526,7.6764,23800.0],["2002-12-19",7.6882,7.7678,7.6499,7.7472,24800.0],["2002-12-20",7.7708,7.7708,7.5201,7.5643,66000.0],["2002-12-23",7.5349,7.5879,7.5201,7.5496,33400.0],["2002-12-24",7.5643,7.5791,7.5555,7.5584,3600.0],["2002-12-26",7.5643,7.6528,7.5349,7.5349,20400.0],["2002-12-27",7.5584,7.6115,7.5349,7.5968,21000.0],["2002-12-30",7.5938,7.6499,7.5938,7.6322,9600.0],["2002-12-31",7.6381,7.6912,7.5643,7.5643,17000.0],["2003-01-02",7.5791,7.6823,7.5761,7.6794,12400.0],["2003-01-03",7.697,7.7,7.6086,7.6292,18200.0],["2003-01-06",7.703,7.7649,7.703,7.7206,10400.0],["2003-01-07",7.7029,7.7855,7.644,7.7855,15200.0],["2003-01-08",7.756,7.7708,7.7118,7.7118,10800.0],["2003-01-09",7.7413,7.7796,7.6882,7.6971,22600.0],["2003-01-10",7.7265,7.7442,7.6381,7.6499,16400.0],["2003-01-13",7.6499,7.6676,7.5879,7.5938,7000.0],["2003-01-14",7.5938,7.6086,7.5113,7.5319,9600.0],["2003-01-15",7.5496,7.5496,7.5054,7.5201,26800.0],["2003-01-16",7.526,7.5378,7.5201,7.5349,13400.0],["2003-01-17",7.5378,7.5407,7.4582,7.4582,22000.0],["2003-01-21",7.4582,7.6086,7.4257,7.4611,50600.0],["2003-01-22",7.4641,7.467,7.4464,7.4611,10600.0],["2003-01-23",7.4641,7.5113,7.4611,7.467,10800.0],["2003-01-24",7.4641,7.4641,7.3962,7.408,10400.0],["2003-01-27",7.4375,7.4375,7.2046,7.2252,30800.0],["2003-01-28",7.2252,7.2517,7.2105,7.237,17800.0],["2003-01-29",7.2075,7.2075,7.1633,7.1633,6400.0],["2003-01-30",7.181,7.2282,7.0335,7.0335,18200.0],["2003-01-31",7.0483,7.0777,7.0188,7.0777,18400.0],["2003-02-03",7.0689,7.1072,7.0483,7.0836,12800.0],["2003-02-04",7.0836,7.0866,6.9008,6.9008,27000.0],["2003-02-05",6.9067,6.9126,6.8064,6.8094,17800.0],["2003-02-06",6.8005,6.8212,6.7858,6.7858,6600.0],["2003-02-07",6.7887,6.7917,6.6678,6.6678,13000.0],["2003-02-10",6.6501,6.7003,6.6501,6.6914,35800.0],["2003-02-11",6.6796,6.6796,6.5115,6.5233,27600.0],["2003-02-12",6.5531,6.6335,6.5531,6.6335,17200.0],["2003-02-13",6.6662,6.8955,6.6633,6.8479,17600.0],["2003-02-14",6.8776,6.9282,6.8181,6.8181,12600.0],["2003-02-18",6.827,6.9431,6.827,6.9431,23800.0],["2003-02-19",6.9521,6.9818,6.9074,6.9074,6400.0],["2003-02-20",6.9372,6.9372,6.8925,6.8985,3800.0],["2003-02-21",6.8925,6.9967,6.8568,6.9789,8800.0],["2003-02-24",6.9878,6.9878,6.8479,6.8479,11000.0],["2003-02-25",6.8836,6.9074,6.83,6.9074,4400.0],["2003-02-26",6.8925,6.8925,6.8627,6.8627,2200.0],["2003-02-27",6.8746,6.8955,6.8568,6.8925,11000.0],["2003-02-28",6.9074,6.9223,6.8598,6.8627,7200.0],["2003-03-03",6.8895,6.9104,6.8568,6.8717,26600.0],["2003-03-04",6.9014,6.9193,6.8746,6.9074,8800.0],["2003-03-05",6.9163,6.9163,6.8627,6.8925,3200.0],["2003-03-06",6.9669,7.0086,6.9669,6.9878,8400.0],["2003-03-07",6.9491,7.0116,6.8925,6.9521,30800.0],["2003-03-10",6.9372,6.9967,6.8925,6.9818,6600.0],["2003-03-11",7.086,7.1367,7.0741,7.1367,16800.0],["2003-03-12",7.1158,7.2141,7.0682,7.0711,20800.0],["2003-03-13",7.0563,7.092,6.9669,6.9669,26200.0],["2003-03-14",6.9878,7.1992,6.9878,7.1307,15800.0],["2003-03-17",7.1307,7.5922,7.1307,7.5624,41800.0],["2003-03-18",7.5624,7.6279,7.5505,7.5565,14200.0],["2003-03-19",7.5356,7.5356,7.4225,7.4731,26600.0],["2003-03-20",7.4433,7.4999,7.3957,7.491,14400.0],["2003-03-21",7.491,7.491,7.3242,7.3391,28000.0],["2003-03-24",7.354,7.488,7.3004,7.4314,12800.0],["2003-03-25",7.4195,7.488,7.4135,7.4433,3800.0],["2003-03-26",7.4135,7.4135,7.2796,7.2796,9600.0],["2003-03-27",7.3242,7.3242,7.217,7.2557,6600.0],["2003-03-28",7.2557,7.2944,7.226,7.2944,10800.0],["2003-03-31",7.3242,7.4433,7.3093,7.3391,13400.0],["2003-04-01",7.3213,7.6309,7.3183,7.5624,26200.0],["2003-04-02",7.5922,7.5922,7.5029,7.5386,19600.0],["2003-04-03",7.613,7.6785,7.5565,7.5594,20200.0],["2003-04-04",7.6666,7.741,7.6666,7.6726,18200.0],["2003-04-07",7.6964,7.7589,7.6964,7.747,17400.0],["2003-04-08",7.7857,7.7857,7.7381,7.7559,25600.0],["2003-04-09",7.744,7.8006,7.6875,7.6934,23600.0],["2003-04-10",7.7262,7.7262,7.6279,7.6517,10400.0],["2003-04-11",7.6309,7.6339,7.6011,7.61,8600.0],["2003-04-14",7.5952,7.6368,7.5922,7.6368,4600.0],["2003-04-15",7.6368,7.6785,7.622,7.6249,6800.0],["2003-04-16",7.6071,7.6636,7.6071,7.6071,9800.0],["2003-04-17",7.6368,7.6517,7.61,7.6517,18000.0],["2003-04-21",7.6517,7.7262,7.6249,7.7262,22200.0],["2003-04-22",7.7143,7.7917,7.6994,7.7113,14400.0],["2003-04-23",7.7411,7.7768,7.7411,7.747,18600.0],["2003-04-24",7.741,7.741,7.6666,7.6666,7600.0],["2003-04-25",7.6964,7.7053,7.619,7.6458,25000.0],["2003-04-28",7.7708,8.4139,7.7708,8.3871,111200.0],["2003-04-29",8.4616,10.4951,8.4616,9.7954,919600.0],["2003-04-30",9.7984,10.3462,9.4977,9.974,630200.0],["2003-05-01",9.8996,11.0905,9.8698,10.763,574600.0],["2003-05-02",10.6886,10.9566,10.4802,10.8226,242400.0],["2003-05-05",10.8226,11.1054,10.1973,10.5368,376600.0],["2003-05-06",10.4802,10.7184,10.3522,10.6588,218600.0],["2003-05-07",10.6142,10.8017,10.5576,10.6886,80400.0],["2003-05-08",10.6588,10.6588,10.37,10.5159,107200.0],["2003-05-09",10.4802,10.9417,10.3819,10.9149,243800.0],["2003-05-12",10.9238,11.4627,10.9238,11.3734,370800.0],["2003-05-13",11.3764,11.7716,11.3464,11.6189,233600.0],["2003-05-14",11.6458,11.7087,11.3854,11.6458,147000.0],["2003-05-15",11.6159,11.6368,11.3464,11.4602,206400.0],["2003-05-16",11.3914,11.541,11.0471,11.0471,138400.0],["2003-05-19",11.077,11.1668,10.7627,10.9602,583400.0],["2003-05-20",10.9572,10.9602,10.8076,10.9303,71800.0],["2003-05-21",10.9303,11.1578,10.8974,11.1369,183200.0],["2003-05-22",11.1369,11.3315,11.0381,11.1189,121800.0],["2003-05-23",11.062,11.065,11.0052,11.062,35000.0],["2003-05-27",11.0321,11.3315,10.9722,11.3135,62600.0],["2003-05-28",11.3135,11.3135,11.1968,11.2656,180200.0],["2003-05-29",11.2716,11.6638,11.2716,11.6159,251400.0],["2003-05-30",11.6189,12.2446,11.6159,12.2146,313400.0],["2003-06-02",12.2146,12.3643,12.1548,12.3344,235400.0],["2003-06-03",12.3344,12.3344,12.1997,12.2176,160400.0],["2003-06-04",12.2446,12.538,12.2446,12.4991,178400.0],["2003-06-05",12.4841,12.4961,12.3344,12.4212,152200.0],["2003-06-06",12.3643,12.8134,12.3643,12.4751,292400.0],["2003-06-09",12.2655,12.3913,12.1368,12.2835,81000.0],["2003-06-10",12.2655,12.3344,12.1039,12.1578,78600.0],["2003-06-11",12.1697,12.2146,11.8973,12.1997,156400.0],["2003-06-12",12.1997,12.4841,12.1997,12.4422,95000.0],["2003-06-13",12.4422,12.6338,12.4152,12.5739,132600.0],["2003-06-16",12.5739,12.8134,12.535,12.7924,170400.0],["2003-06-17",12.7924,12.7954,12.4661,12.4901,276200.0],["2003-06-18",12.4991,12.7685,12.4901,12.6817,134400.0],["2003-06-19",12.6338,12.7386,12.6038,12.6338,191200.0],["2003-06-20",12.6188,12.6517,12.4841,12.6517,99600.0],["2003-06-23",12.6936,12.7116,12.1578,12.2715,108800.0],["2003-06-24",12.2146,12.2566,12.059,12.1697,69800.0],["2003-06-25",12.1727,12.517,12.0949,12.502,89400.0],["2003-06-26",12.5739,12.7715,12.4991,12.4991,128000.0],["2003-06-27",12.4691,12.4691,11.8464,11.8554,153200.0],["2003-06-30",11.7955,12.4541,11.6877,12.4302,314200.0],["2003-07-01",12.2745,12.5739,12.2446,12.4272,220000.0],["2003-07-02",12.4272,12.7745,12.3643,12.7415,153800.0],["2003-07-03",12.7415,12.7415,12.6487,12.6667,175000.0],["2003-07-07",12.6667,13.9181,12.6667,13.8702,661200.0],["2003-07-08",13.9061,14.4031,13.8014,14.2295,276200.0],["2003-07-09",14.2055,14.457,14.0708,14.454,220200.0],["2003-07-10",14.3103,14.4929,14.2624,14.3702,76200.0],["2003-07-11",14.2804,14.8192,14.2804,14.7354,144800.0],["2003-07-14",14.8103,14.9989,14.3103,14.43,161800.0],["2003-07-15",14.5049,14.5199,14.2654,14.2654,185400.0],["2003-07-16",14.3103,14.3103,13.951,14.1905,87400.0],["2003-07-17",14.2504,14.3342,13.6217,13.9061,217600.0],["2003-07-18",13.9091,14.8013,13.9091,14.7025,730200.0],["2003-07-21",14.5199,14.8492,14.0019,14.2594,374600.0],["2003-07-22",14.1995,14.4181,14.1995,14.2804,168600.0],["2003-07-23",14.1846,14.2953,13.96,14.2474,237400.0],["2003-07-24",14.2654,14.2804,14.0558,14.0558,66400.0],["2003-07-25",14.0858,14.1007,13.9361,13.9959,62800.0],["2003-07-28",14.0558,14.0678,13.8313,13.9061,49000.0],["2003-07-29",13.9061,13.9061,13.4122,13.6517,140000.0],["2003-07-30",13.6816,13.7864,13.5349,13.7145,75800.0],["2003-07-31",13.7205,14.4779,13.7205,14.2384,959600.0],["2003-08-01",14.2983,14.9629,14.1905,14.8492,481200.0],["2003-08-04",14.9989,15.2683,14.933,14.933,334800.0],["2003-08-05",14.8402,14.9989,14.5947,14.7923,247600.0],["2003-08-06",14.7773,14.9719,14.7683,14.8222,57200.0],["2003-08-07",14.8971,15.1935,14.8971,14.939,163400.0],["2003-08-08",14.939,14.939,14.4899,14.5498,278800.0],["2003-08-11",14.6246,14.7145,14.4899,14.6007,59600.0],["2003-08-12",14.6695,15.0587,14.6695,14.9689,115400.0],["2003-08-13",15.0438,15.418,15.0438,15.3671,121600.0],["2003-08-14",15.3671,15.6767,15.331,15.5445,78000.0],["2003-08-15",15.6918,15.6978,15.6286,15.6767,49000.0],["2003-08-18",15.7068,16.0825,15.7068,16.0224,111200.0],["2003-08-19",15.9623,16.1096,15.8721,16.0375,118600.0],["2003-08-20",16.0675,16.7439,16.0675,16.7289,125200.0],["2003-08-21",16.8341,16.9844,16.4282,16.4613,157000.0],["2003-08-22",16.3862,16.7288,16.3831,16.5034,129200.0],["2003-08-25",16.5335,16.9483,16.3832,16.9002,56200.0],["2003-08-26",16.9002,17.5405,16.825,17.4413,146000.0],["2003-08-27",17.3661,18.4243,17.3661,17.9253,691000.0],["2003-08-28",17.9764,18.0365,17.8862,17.9764,98000.0],["2003-08-29",17.9764,18.0034,17.8772,17.9163,28200.0],["2003-09-02",17.9764,18.0335,17.6457,17.6457,297800.0],["2003-09-03",17.7058,18.2169,17.7058,18.1567,489600.0],["2003-09-04",18.1567,18.5325,18.1117,18.4243,167000.0],["2003-09-05",18.3822,18.758,18.0666,18.6377,94600.0],["2003-09-08",18.6347,18.8602,18.3672,18.4363,256200.0],["2003-09-09",18.3672,18.3672,17.3902,17.4052,250800.0],["2003-09-10",17.3451,17.6607,17.2248,17.4533,356800.0],["2003-09-11",17.3782,17.9764,17.3782,17.9764,394800.0],["2003-09-12",17.9764,18.5024,17.8261,18.304,241600.0],["2003-09-15",18.262,18.7279,18.1628,18.2439,302800.0],["2003-09-16",18.304,18.6167,18.304,18.4483,115800.0],["2003-09-17",18.4574,18.4574,17.9313,18.2469,254400.0],["2003-09-18",18.3221,18.7309,18.307,18.6377,117800.0],["2003-09-19",18.7129,18.9083,18.5355,18.5776,105200.0],["2003-09-22",18.5776,18.788,18.5175,18.7129,75600.0],["2003-09-23",18.8602,18.9083,18.7069,18.779,118600.0],["2003-09-24",18.8542,19.0255,18.5024,18.8481,83800.0],["2003-09-25",18.8481,19.1999,18.7279,18.9744,143000.0],["2003-09-26",19.0646,19.2389,18.3672,19.1187,358400.0],["2003-09-29",19.1938,19.1938,18.5475,18.9534,240200.0],["2003-09-30",18.9383,19.4794,18.773,19.2991,321200.0],["2003-10-01",19.3291,19.9153,19.3291,19.6898,370200.0],["2003-10-02",19.7349,19.747,19.296,19.296,214200.0],["2003-10-03",19.9604,21.0276,19.9604,20.5887,560800.0],["2003-10-06",20.6067,21.1929,20.6067,21.1658,144400.0],["2003-10-07",21.3582,21.4093,21.1628,21.2049,125600.0],["2003-10-08",21.253,21.268,21.1147,21.1718,121400.0],["2003-10-09",21.2169,21.3432,20.8953,21.0396,176400.0],["2003-10-10",21.0396,21.0426,20.754,20.8562,65400.0],["2003-10-13",20.8622,20.9224,20.8442,20.8622,151200.0],["2003-10-14",20.8622,20.9975,20.8021,20.9674,247400.0],["2003-10-15",20.9674,21.0125,20.9073,21.0125,40600.0],["2003-10-16",21.0276,21.3582,20.9314,21.3582,91000.0],["2003-10-17",21.4033,21.5386,20.9644,21.1027,104600.0],["2003-10-20",21.0426,21.1238,20.6969,20.6999,50200.0],["2003-10-21",20.7179,20.9284,20.5616,20.6789,116800.0],["2003-10-22",20.6788,20.6788,20.246,20.3151,101600.0],["2003-10-23",20.24,20.4263,19.8913,20.0686,136400.0],["2003-10-24",20.0927,20.2911,19.9935,20.2039,118800.0],["2003-10-27",20.2339,20.6819,20.2339,20.6067,67400.0],["2003-10-28",20.6668,20.8923,20.6518,20.8923,53800.0],["2003-10-29",20.9674,20.9825,20.742,20.8322,46800.0],["2003-10-30",20.9073,20.9945,20.5165,20.5376,60800.0],["2003-10-31",20.5376,20.6518,20.4414,20.5917,58000.0],["2003-11-03",20.5917,21.0456,20.5917,20.9945,126000.0],["2003-11-04",21.0636,21.3161,20.9524,20.9524,58800.0],["2003-11-05",20.9524,21.0426,20.8322,20.8352,24000.0],["2003-11-06",20.8953,20.8953,20.7119,20.7119,52400.0],["2003-11-07",20.7871,20.8923,20.6458,20.6458,38800.0],["2003-11-10",20.7119,21.253,20.3813,20.3813,133000.0],["2003-11-11",20.3061,20.3061,19.8852,20.0506,158200.0],["2003-11-12",19.9754,20.0385,19.759,19.8552,115000.0],["2003-11-13",19.8431,20.0241,19.7677,19.7677,113400.0],["2003-11-14",19.5898,19.6019,19.4058,19.5868,136600.0],["2003-11-17",19.5415,19.5868,19.1947,19.3968,112800.0],["2003-11-18",19.4722,19.5536,19.1194,19.2551,67400.0],["2003-11-19",19.2551,20.0241,19.2551,19.4963,78600.0],["2003-11-20",19.4662,19.5989,19.3878,19.5114,68600.0],["2003-11-21",19.5868,19.6773,19.5506,19.6471,39400.0],["2003-11-24",19.7526,19.828,19.5114,19.5566,72800.0],["2003-11-25",19.632,19.8099,19.5566,19.5898,122600.0],["2003-11-26",19.7436,20.1658,19.5596,20.0693,118400.0],["2003-11-28",20.0602,20.6302,20.0602,20.591,25200.0],["2003-12-01",20.5156,20.9046,20.5156,20.7478,187600.0],["2003-12-02",20.8684,20.971,20.7177,20.7297,178400.0],["2003-12-03",20.8685,20.8685,20.1568,20.2653,74700.0],["2003-12-04",20.2352,20.2533,19.632,20.199,53500.0],["2003-12-05",20.199,20.4161,19.6501,19.6622,90600.0],["2003-12-08",19.6622,19.7225,19.059,19.1797,82300.0],["2003-12-09",19.3003,19.439,18.474,18.5826,87000.0],["2003-12-10",18.3353,18.468,17.8528,18.2689,232700.0],["2003-12-11",18.2991,18.9987,18.094,18.9083,286700.0],["2003-12-12",19.8733,20.4463,19.5114,19.632,367700.0],["2003-12-15",20.205,20.3859,19.6622,19.8069,147700.0],["2003-12-16",19.9577,19.9577,19.5476,19.7647,170900.0],["2003-12-17",19.813,20.3498,19.7828,20.3498,121800.0],["2003-12-18",20.3498,20.7358,20.211,20.3437,83000.0],["2003-12-19",20.205,20.3196,20.0241,20.0844,96600.0],["2003-12-22",20.205,20.4824,19.9637,20.1025,96300.0],["2003-12-23",20.1748,20.6272,20.1688,20.6272,30400.0],["2003-12-24",20.6875,20.6875,20.2955,20.4824,13300.0],["2003-12-26",20.5066,20.5066,20.3859,20.4342,12700.0],["2003-12-29",20.3558,20.5729,20.2412,20.4523,24700.0],["2003-12-30",20.4161,20.5005,20.0542,20.2352,88800.0],["2003-12-31",20.3558,20.7116,20.205,20.4342,83600.0],["2004-01-02",20.5066,21.1037,20.5066,20.6393,275200.0],["2004-01-05",20.6634,21.1278,20.6634,21.0192,86800.0],["2004-01-06",21.0916,21.0916,20.585,20.8684,82300.0],["2004-01-07",20.8745,21.2605,20.6091,21.2303,128000.0],["2004-01-08",21.749,22.5813,21.2967,21.5801,375700.0],["2004-01-09",21.4294,21.8033,21.351,21.4716,149000.0],["2004-01-12",21.4716,22.5512,21.4716,22.515,207600.0],["2004-01-13",22.3461,22.5572,22.0265,22.3522,87000.0],["2004-01-14",22.4728,22.7985,22.4064,22.5874,63300.0],["2004-01-15",22.708,22.8648,22.4668,22.8226,83300.0],["2004-01-16",23.088,23.2569,22.8588,23.1302,91900.0],["2004-01-20",23.2207,23.3715,22.7382,23.0397,248400.0],["2004-01-21",22.9794,23.3654,22.7442,23.2267,220000.0],["2004-01-22",23.3413,23.5222,22.8226,22.8226,111700.0],["2004-01-23",22.7382,23.2146,22.5693,23.0518,85500.0],["2004-01-26",22.9794,23.0035,22.4607,22.7382,92600.0],["2004-01-27",22.7985,23.0639,22.4487,22.8347,96800.0],["2004-01-28",22.6839,23.0699,22.5874,22.889,80000.0],["2004-01-29",22.9131,23.3292,22.9131,22.9312,74700.0],["2004-01-30",22.9312,23.1604,22.7924,23.1,56000.0],["2004-02-02",23.1302,23.3111,22.8889,23.3111,119500.0],["2004-02-03",23.5524,23.673,23.0458,23.2569,111800.0],["2004-02-04",23.4076,23.7032,23.1543,23.3594,125500.0],["2004-02-05",23.281,23.6308,23.2086,23.3835,96300.0],["2004-02-06",23.5343,24.6079,23.4257,24.5476,153800.0],["2004-02-09",24.5174,25.5608,24.4571,25.1205,156000.0],["2004-02-10",25.1205,25.7056,24.9095,25.4583,160500.0],["2004-02-11",25.6091,26.2967,25.4523,26.2665,158900.0],["2004-02-12",26.2665,27.0286,25.8552,26.8592,189400.0],["2004-02-13",26.8592,26.8592,24.9178,24.9359,117600.0],["2004-02-17",25.0085,25.8552,24.9541,25.571,66400.0],["2004-02-18",25.571,25.7645,24.9843,25.2807,88100.0],["2004-02-19",25.4016,25.9762,25.3412,25.5286,93400.0],["2004-02-20",25.5831,26.1576,25.5226,26.1455,75100.0],["2004-02-23",26.1274,26.1334,25.8129,26.0246,100900.0],["2004-02-24",26.0064,26.4298,25.7343,26.3149,92600.0],["2004-02-25",26.4661,26.8955,26.3875,26.7564,68800.0],["2004-02-26",26.9015,26.9015,26.2665,26.5387,64900.0],["2004-02-27",26.5508,26.8834,26.5205,26.581,46300.0],["2004-03-01",26.7322,27.6152,26.7322,27.4943,84700.0],["2004-03-02",27.4942,27.6394,27.216,27.2584,57200.0],["2004-03-03",27.3672,27.6999,26.8532,27.2221,77200.0],["2004-03-04",27.3733,27.8813,27.343,27.8813,60800.0],["2004-03-05",28.0325,28.0628,27.5184,28.0628,61400.0],["2004-03-08",27.9418,28.1837,27.8813,28.093,77600.0],["2004-03-09",27.9418,28.214,27.9418,28.1051,135500.0],["2004-03-10",28.226,28.226,27.5547,27.7603,145600.0],["2004-03-11",27.6999,28.1051,27.5184,27.8208,63900.0],["2004-03-12",27.972,28.2442,27.8511,28.2381,62800.0],["2004-03-15",28.1232,28.1293,27.585,27.6394,67900.0],["2004-03-16",27.6455,27.8148,26.3996,27.1737,122000.0],["2004-03-17",27.21,27.3128,27.0407,27.216,141900.0],["2004-03-18",27.216,27.2765,27.083,27.21,90800.0],["2004-03-19",27.216,27.2523,27.0225,27.1858,126000.0],["2004-03-22",27.0648,27.0648,26.5205,26.5507,75100.0],["2004-03-23",26.6415,27.1314,26.6415,26.835,55800.0],["2004-03-24",26.8773,26.9741,26.7685,26.9197,35000.0],["2004-03-25",26.9197,27.5789,26.9197,27.4519,39700.0],["2004-03-26",27.4882,27.5789,27.3672,27.4459,73900.0],["2004-03-29",27.5487,27.9418,27.5487,27.7483,111900.0],["2004-03-30",27.7483,27.7906,27.5184,27.5184,62000.0],["2004-03-31",27.4882,27.9357,27.4882,27.9357,130600.0],["2004-04-01",27.8813,28.214,27.6999,28.0809,109900.0],["2004-04-02",28.0809,28.728,27.4035,27.4459,219200.0],["2004-04-05",27.2947,27.8753,26.9136,27.8269,227800.0],["2004-04-06",27.7604,28.0386,27.6696,27.8208,87800.0],["2004-04-07",27.8511,28.3349,27.7301,28.3047,76300.0],["2004-04-08",28.3954,28.3954,27.8208,27.839,64500.0],["2004-04-12",27.8571,28.1232,27.5789,27.9418,109900.0],["2004-04-13",28.093,28.093,26.9136,27.3672,98500.0],["2004-04-14",27.1253,27.1253,26.3512,26.4842,109600.0],["2004-04-15",26.4842,26.4842,25.6556,26.0125,183300.0],["2004-04-16",26.0064,26.6173,25.704,26.5205,87100.0],["2004-04-19",26.46,26.4903,25.819,26.0548,121200.0],["2004-04-20",26.0548,26.5387,25.7948,25.8552,88300.0],["2004-04-21",25.8552,26.327,25.6436,26.1274,69800.0],["2004-04-22",26.1758,26.7201,25.946,26.4661,70600.0],["2004-04-23",26.5266,26.6112,26.0125,26.4056,31900.0],["2004-04-26",26.4782,26.6173,26.0972,26.5447,57700.0],["2004-04-27",26.5508,26.5508,25.7948,25.8734,63400.0],["2004-04-28",25.8734,25.9157,24.6154,25.2202,153000.0],["2004-04-29",24.948,25.0871,23.9259,24.5428,157200.0],["2004-04-30",24.5428,24.7303,23.2969,23.5751,207900.0],["2004-05-03",23.4239,23.8836,23.1639,23.7324,135400.0],["2004-05-04",23.7324,23.7384,22.9945,23.7142,124400.0],["2004-05-05",23.7082,23.7082,23.2848,23.3514,56000.0],["2004-05-06",23.5026,23.5872,22.0752,22.4079,204000.0],["2004-05-07",22.4139,23.0671,21.5611,21.7607,133500.0],["2004-05-10",21.168,21.8635,21.168,21.6156,235300.0],["2004-05-11",21.7668,22.4804,21.7668,22.2264,101900.0],["2004-05-12",22.2869,22.6075,21.4704,22.2385,221400.0],["2004-05-13",22.2871,23.0577,22.2871,22.3902,132500.0],["2004-05-14",22.4388,22.5783,21.8623,22.1839,114200.0],["2004-05-17",21.8745,22.3295,21.7834,21.9351,71100.0],["2004-05-18",21.9351,22.2082,21.8016,22.0201,55400.0],["2004-05-19",22.1172,22.548,21.9351,21.9655,92900.0],["2004-05-20",21.8745,22.3356,21.3466,22.0444,82300.0],["2004-05-21",22.1657,22.6633,22.0868,22.6572,77300.0],["2004-05-24",22.8089,23.2397,22.7179,22.906,101700.0],["2004-05-25",22.815,23.9436,22.7361,23.8283,134900.0],["2004-05-26",23.9678,24.0892,23.5431,23.7373,134500.0],["2004-05-27",23.6645,23.804,23.2822,23.6281,177400.0],["2004-05-28",22.1475,22.5116,21.7834,22.3599,754500.0],["2004-06-01",22.3538,22.4084,21.9655,22.3235,162600.0],["2004-06-02",22.2689,22.2749,22.0322,22.0565,217400.0],["2004-06-03",22.0565,22.2143,21.9715,21.9958,115900.0],["2004-06-04",22.1475,22.4509,21.9958,22.1779,158600.0],["2004-06-07",22.1293,22.2021,21.5771,22.0808,141500.0],["2004-06-08",22.0565,22.8817,22.0565,22.8817,149500.0],["2004-06-09",22.8453,22.8453,22.1961,22.2749,96500.0],["2004-06-10",22.1232,22.3356,22.008,22.099,77700.0],["2004-06-14",21.9473,21.9897,21.5468,21.5832,71500.0],["2004-06-15",21.7349,21.9958,21.6742,21.832,74900.0],["2004-06-16",21.9837,21.9837,21.6317,21.8623,60300.0],["2004-06-17",21.7106,21.747,21.3284,21.7106,77600.0],["2004-06-18",21.9351,22.1172,21.8441,21.9048,96700.0],["2004-06-21",24.1802,27.2202,24.1195,26.395,1015500.0],["2004-06-22",26.0309,27.0564,25.9702,26.577,297100.0],["2004-06-23",26.7287,26.9411,26.31,26.6134,204900.0],["2004-06-24",26.577,26.7894,26.4496,26.5831,105400.0],["2004-06-25",26.577,26.7651,26.3222,26.3404,176900.0],["2004-06-28",26.3889,27.3901,26.3586,26.7712,143200.0],["2004-06-29",26.7772,27.1959,25.952,26.5831,206000.0],["2004-06-30",26.7348,26.759,26.2433,26.4314,148800.0],["2004-07-01",26.7348,27.0018,25.4909,25.6062,125400.0],["2004-07-02",25.7579,26.0612,25.6183,25.8913,55000.0],["2004-07-06",26.043,26.2736,25.2421,25.4787,85500.0],["2004-07-07",25.5273,25.8428,25.2967,25.4787,111400.0],["2004-07-08",25.4241,25.4302,24.5564,24.611,78900.0],["2004-07-09",24.7263,24.878,24.3501,24.605,72700.0],["2004-07-12",24.611,24.6353,24.1681,24.52,67700.0],["2004-07-13",24.4533,24.7749,24.4047,24.429,39700.0],["2004-07-14",24.429,24.4411,23.6827,24.2227,79600.0],["2004-07-15",24.1195,24.1863,23.5795,23.9072,58700.0],["2004-07-16",24.0285,24.2045,23.8101,23.8162,115400.0],["2004-07-19",23.9679,24.1195,22.906,22.9788,103700.0],["2004-07-20",22.8757,23.804,22.8757,23.7919,82000.0],["2004-07-21",23.8526,23.8526,23.0577,23.0577,76900.0],["2004-07-22",23.0577,23.1305,22.4812,22.9181,100300.0],["2004-07-23",22.9363,22.9363,22.6026,22.7543,71600.0],["2004-07-26",22.6026,22.8878,22.5116,22.6451,70400.0],["2004-07-27",22.5844,23.8708,22.5844,23.8222,130500.0],["2004-07-28",23.6948,24.4836,23.6402,24.3319,105600.0],["2004-07-29",23.9679,24.3623,23.5977,24.2712,164700.0],["2004-07-30",24.2712,24.514,23.98,24.0103,129300.0],["2004-08-02",23.9679,24.1196,23.5188,23.7251,212000.0],["2004-08-03",23.7433,23.8162,23.3307,23.3307,78600.0],["2004-08-04",23.179,23.6584,22.997,23.2701,87200.0],["2004-08-05",23.2761,23.3914,22.6511,22.821,165600.0],["2004-08-06",22.6693,22.6693,21.9958,22.3174,105400.0],["2004-08-09",22.2992,22.9121,22.2264,22.9121,145700.0],["2004-08-10",22.7907,23.3368,22.7482,23.2397,138500.0],["2004-08-11",23.088,23.2761,22.6026,23.2094,109100.0],["2004-08-12",23.1303,23.1911,22.6433,22.9842,128100.0],["2004-08-13",23.045,23.045,22.2355,22.3572,154500.0],["2004-08-16",22.2963,23.4955,22.2963,23.3555,142600.0],["2004-08-17",23.2946,23.885,23.2946,23.7694,183000.0],["2004-08-18",23.7389,24.1102,23.5259,23.9581,99400.0],["2004-08-19",23.8911,24.4024,23.5868,24.1528,259800.0],["2004-08-20",24.1528,25.0294,24.1346,24.8102,170000.0],["2004-08-23",24.8102,25.1085,24.652,24.865,169200.0],["2004-08-24",25.4737,25.6868,25.1572,25.1633,100500.0],["2004-08-25",25.1633,25.3154,24.8407,25.2728,145900.0],["2004-08-26",25.5042,25.5042,24.9868,25.1329,49300.0],["2004-08-27",25.1694,25.9728,25.0659,25.772,92500.0],["2004-08-30",25.7963,25.8207,24.5728,24.6337,181700.0],["2004-08-31",24.7128,24.8589,24.4085,24.6276,61300.0],["2004-09-01",24.5302,25.0781,24.3233,24.4998,171500.0],["2004-09-02",24.4998,25.5163,24.4998,25.3276,169400.0],["2004-09-03",25.3885,25.6563,25.1694,25.6381,87000.0],["2004-09-07",25.7902,26.4476,25.7659,26.1737,99700.0],["2004-09-08",26.1433,26.332,25.9607,25.9607,127100.0],["2004-09-09",26.0215,26.2711,25.9302,25.9302,130700.0],["2004-09-10",25.9911,26.0215,25.4494,25.6867,52300.0],["2004-09-13",25.7111,25.7476,25.4189,25.5285,99600.0],["2004-09-14",25.565,25.6989,25.3946,25.5163,46600.0],["2004-09-15",25.565,25.565,25.1268,25.2789,67300.0],["2004-09-16",25.3459,25.5346,25.2485,25.4737,41100.0],["2004-09-17",25.565,25.565,25.1389,25.3824,71300.0],["2004-09-20",25.4676,25.4859,25.2607,25.4189,81900.0],["2004-09-21",25.565,25.8267,25.2302,25.565,46200.0],["2004-09-22",25.5041,25.8693,25.1207,25.565,108900.0],["2004-09-23",25.6867,25.778,25.3946,25.6076,38900.0],["2004-09-24",25.2911,25.3946,24.652,24.652,676200.0],["2004-09-27",24.4998,24.5059,23.0329,23.1302,261100.0],["2004-09-28",22.8198,23.0085,22.2781,23.0085,491200.0],["2004-09-29",23.0694,23.5442,22.7894,22.9111,338600.0],["2004-09-30",22.9111,22.9172,22.1563,22.6737,378100.0],["2004-10-01",23.9824,24.2259,23.4955,24.165,841600.0],["2004-10-04",24.4998,24.4998,23.252,23.5198,336500.0],["2004-10-05",23.4346,23.4346,22.8807,22.8868,155000.0],["2004-10-06",22.8381,23.3737,22.7529,23.252,151800.0],["2004-10-07",23.2033,23.3676,22.832,22.8746,144000.0],["2004-10-08",22.765,22.972,22.5824,22.5824,103700.0],["2004-10-11",22.5824,22.7468,22.3998,22.7285,167200.0],["2004-10-12",22.692,22.7285,22.3937,22.4363,154000.0],["2004-10-13",22.5276,22.5702,22.0589,22.1989,132500.0],["2004-10-14",22.205,22.2598,22.065,22.1868,96800.0],["2004-10-15",22.1929,22.4729,22.0042,22.2111,82100.0],["2004-10-18",22.2537,22.2537,21.7972,21.9007,207400.0],["2004-10-19",22.0042,22.0042,21.6085,21.8398,179600.0],["2004-10-20",21.8946,22.1868,21.8094,22.0468,125100.0],["2004-10-21",22.0163,22.4424,22.0163,22.3572,74900.0],["2004-10-22",22.4181,22.6007,21.9859,22.0042,108800.0],["2004-10-25",22.0224,22.7224,21.9859,22.5581,100100.0],["2004-10-26",22.5642,22.8015,22.4059,22.8015,144900.0],["2004-10-27",22.8016,23.0998,22.4911,23.0998,125900.0],["2004-10-28",23.0998,23.2215,22.8685,23.1302,176400.0],["2004-10-29",23.0694,23.0998,22.3085,22.5763,156500.0],["2004-11-01",22.4911,22.7529,22.2781,22.6981,99600.0],["2004-11-02",22.8259,23.6111,22.8259,23.1363,241200.0],["2004-11-03",23.252,23.4955,22.9355,23.252,91700.0],["2004-11-04",23.252,23.9215,23.1302,23.8363,111500.0],["2004-11-05",23.9216,24.0129,23.6598,23.7998,55100.0],["2004-11-08",23.7998,23.7998,23.2824,23.2824,65200.0],["2004-11-09",23.3737,23.532,23.1424,23.252,33600.0],["2004-11-10",23.2031,23.8015,23.2031,23.4596,124900.0],["2004-11-11",23.5207,23.6611,23.3558,23.6122,72600.0],["2004-11-12",23.5695,23.7527,23.4474,23.6,134400.0],["2004-11-15",23.5084,23.9664,23.5084,23.8748,63700.0],["2004-11-16",23.8748,23.8748,23.4169,23.4169,81200.0],["2004-11-17",23.5695,25.1876,23.5695,25.1876,581900.0],["2004-11-18",25.035,25.096,24.6014,24.8518,212900.0],["2004-11-19",24.7907,25.1571,24.461,24.4671,342100.0],["2004-11-22",24.5282,25.6517,24.5282,25.2487,317600.0],["2004-11-23",25.2181,25.7188,25.1266,25.5173,63500.0],["2004-11-24",25.5234,25.8043,25.383,25.554,41200.0],["2004-11-26",25.5845,25.6334,25.4319,25.4319,21200.0],["2004-11-29",25.4929,25.9509,25.2609,25.8898,226200.0],["2004-11-30",25.9142,25.9509,24.9128,24.9128,95500.0],["2004-12-01",25.035,25.4319,24.8823,25.1205,119300.0],["2004-12-02",25.035,25.096,24.7602,24.9983,179000.0],["2004-12-03",24.9983,25.1021,24.8762,24.9739,46000.0],["2004-12-06",24.9922,24.9922,24.577,24.6075,52600.0],["2004-12-07",24.577,24.5892,23.6061,23.6611,125800.0],["2004-12-08",23.7527,23.8809,23.5084,23.5084,113900.0],["2004-12-09",23.5145,23.716,23.4535,23.539,135100.0],["2004-12-10",23.5451,23.6611,23.0749,23.2031,114800.0],["2004-12-13",23.2031,23.8198,23.0383,23.8198,142500.0],["2004-12-14",23.8321,24.119,23.6977,24.1129,105700.0],["2004-12-15",23.9664,24.2534,23.8748,24.2106,45100.0],["2004-12-16",24.119,24.1679,23.8809,24.058,50100.0],["2004-12-17",24.0641,24.3022,23.9481,24.3022,61700.0],["2004-12-20",24.3206,24.516,23.9664,24.1191,114000.0],["2004-12-21",24.2717,24.577,24.2717,24.4793,80400.0],["2004-12-22",24.4793,24.7541,24.4243,24.5037,41800.0],["2004-12-23",24.5343,24.7297,24.4244,24.5159,27100.0],["2004-12-27",24.577,24.8457,24.3267,24.5159,69600.0],["2004-12-28",24.6075,24.8152,24.5282,24.8152,67100.0],["2004-12-29",24.6686,25.2059,24.6686,25.0899,61300.0],["2004-12-30",25.0288,25.4074,24.8945,25.3464,54300.0],["2004-12-31",25.3708,25.383,25.0716,25.2181,172600.0],["2005-01-03",25.212,25.4196,24.4244,24.5404,110500.0],["2005-01-04",24.5404,24.8274,24.0275,24.2778,288900.0],["2005-01-05",22.6536,23.1726,22.4093,22.7818,989300.0],["2005-01-06",22.7879,22.7879,22.0735,22.4399,638900.0],["2005-01-07",22.4643,22.7513,22.3483,22.4643,478500.0],["2005-01-10",22.4093,22.794,22.3544,22.4093,100700.0],["2005-01-11",22.4765,22.8673,22.4643,22.6353,133800.0],["2005-01-12",22.5742,22.733,22.4154,22.4338,143800.0],["2005-01-13",22.4338,23.0322,22.4277,22.617,128000.0],["2005-01-14",22.6597,22.9772,22.6597,22.9284,167900.0],["2005-01-18",22.8368,23.0932,22.7818,23.0016,129500.0],["2005-01-19",23.0016,23.0016,22.6719,22.7146,154500.0],["2005-01-20",22.6841,22.7452,22.562,22.5864,73500.0],["2005-01-21",22.5864,22.6719,21.4995,21.8415,452400.0],["2005-01-24",21.8415,22.0613,21.5545,21.8781,218700.0],["2005-01-25",21.9209,22.104,20.3577,21.4141,462700.0],["2005-01-26",21.5362,22.1712,21.4934,22.043,265700.0],["2005-01-27",22.0491,22.6658,21.9514,22.5498,158900.0],["2005-01-28",22.4887,22.5498,21.9819,22.0247,71700.0],["2005-01-31",22.3178,22.7879,22.1346,22.7024,129200.0],["2005-02-01",23.1726,23.3252,22.8245,22.8368,179700.0],["2005-02-02",22.9589,23.136,22.794,23.0627,74900.0],["2005-02-03",23.0627,23.1054,22.5742,22.7269,134400.0],["2005-02-04",22.7513,23.0688,22.6108,22.9711,44000.0],["2005-02-07",22.9772,23.252,22.7879,22.8368,42700.0],["2005-02-08",22.8612,23.1176,22.8062,23.0505,65800.0],["2005-02-09",23.081,23.2031,22.2933,22.4093,94200.0],["2005-02-10",22.4553,22.4553,22.0386,22.1856,143900.0],["2005-02-11",22.1244,22.3573,21.9711,22.2163,119500.0],["2005-02-14",22.2776,22.5534,22.014,22.5534,134900.0],["2005-02-15",22.6759,23.2765,22.6759,22.7556,128200.0],["2005-02-16",22.7066,22.7679,22.5472,22.7127,68900.0],["2005-02-17",22.7127,22.7127,22.4002,22.4431,36900.0],["2005-02-18",22.4676,22.584,22.1979,22.4614,22900.0],["2005-02-22",22.5534,22.6759,21.9711,21.9773,169000.0],["2005-02-23",22.0631,22.3205,22.0018,22.2531,64200.0],["2005-02-24",22.2531,22.2531,21.9099,22.1305,45000.0],["2005-02-25",22.1366,22.1366,21.8608,21.9895,116400.0],["2005-02-28",22.014,22.2163,21.6034,21.6708,157200.0],["2005-03-01",21.8179,22.7005,21.8179,22.5901,141000.0],["2005-03-02",22.6759,22.8414,22.4798,22.4798,99100.0],["2005-03-03",22.4798,22.6392,22.3756,22.5779,263500.0],["2005-03-04",22.6208,22.8537,22.5289,22.5289,283800.0],["2005-03-07",22.4308,22.584,22.2531,22.4614,62000.0],["2005-03-08",22.3695,22.5166,22.0631,22.2837,147800.0],["2005-03-09",22.2163,22.2776,21.7873,21.7873,179000.0],["2005-03-10",21.8792,22.3082,21.6647,22.3082,133300.0],["2005-03-11",22.1856,22.5227,22.0937,22.1305,77100.0],["2005-03-14",22.1305,22.2898,21.9711,22.106,115100.0],["2005-03-15",22.2163,22.8598,22.1734,22.6514,138800.0],["2005-03-16",22.5901,22.7617,22.3021,22.3389,176800.0],["2005-03-17",22.4185,22.4614,22.1673,22.2347,94400.0],["2005-03-18",22.0815,22.1121,21.9466,22.0324,206100.0],["2005-03-21",22.0692,22.1795,21.9773,22.0631,146600.0],["2005-03-22",22.0876,22.1244,21.7628,21.8792,161300.0],["2005-03-23",21.8915,21.8915,21.0764,21.2847,258900.0],["2005-03-24",21.3889,21.4992,21.2909,21.3951,394100.0],["2005-03-28",21.4563,21.5421,21.2541,21.2664,309000.0],["2005-03-29",21.4196,21.4502,20.629,20.9599,159300.0],["2005-03-30",21.1131,21.5483,20.9599,21.4073,253700.0],["2005-03-31",22.584,22.6085,21.9221,22.4247,687700.0],["2005-04-01",22.5534,22.7556,21.8179,22.3756,507800.0],["2005-04-04",22.2776,22.5472,22.0631,22.2898,300700.0],["2005-04-05",22.4001,23.1049,22.4001,22.9456,260900.0],["2005-04-06",23.0069,23.2765,22.9456,22.9701,164700.0],["2005-04-07",22.9701,22.9762,22.5472,22.6882,62400.0],["2005-04-08",22.8414,22.9885,22.5718,22.5779,59900.0],["2005-04-11",22.6514,23.1172,22.6514,23.0866,104700.0],["2005-04-12",23.0865,23.0988,22.5227,22.9088,123600.0],["2005-04-13",22.9395,23.0927,22.6943,22.823,99800.0],["2005-04-14",22.8353,22.9395,22.6759,22.7679,171400.0],["2005-04-15",22.774,22.823,22.2776,22.2776,226300.0],["2005-04-18",22.2163,22.5595,22.0876,22.3818,175300.0],["2005-04-19",22.3818,23.1356,22.3818,22.9395,94500.0],["2005-04-20",23.0008,23.0008,22.6208,22.6821,83300.0],["2005-04-21",22.7985,23.2888,22.7127,23.0804,94000.0],["2005-04-22",23.0191,23.1478,22.8475,22.9946,145400.0],["2005-04-25",23.1478,23.1478,22.5227,22.8475,289800.0],["2005-04-26",22.7985,23.4298,22.7679,23.0069,167500.0],["2005-04-27",22.9517,23.1172,22.7434,22.915,108600.0],["2005-04-28",22.7617,22.7617,22.3143,22.3879,90500.0],["2005-04-29",22.4614,22.6453,21.8363,22.4431,153800.0],["2005-05-02",22.4921,22.8598,22.3143,22.6146,87500.0],["2005-05-03",22.633,22.7617,22.2531,22.633,115500.0],["2005-05-04",22.6759,22.9088,22.4676,22.8782,50000.0],["2005-05-05",22.8782,23.1969,22.8598,23.1724,67700.0],["2005-05-06",23.2888,23.3195,22.9885,23.1172,65000.0],["2005-05-09",23.0437,23.3562,22.9211,23.2888,54300.0],["2005-05-10",23.1723,23.1723,22.6575,22.6759,92800.0],["2005-05-11",22.6759,22.7188,22.2163,22.4185,137900.0],["2005-05-12",22.3389,22.4124,21.4502,21.6525,349100.0],["2005-05-13",21.726,21.726,20.8006,21.1867,183400.0],["2005-05-16",21.2296,21.6525,21.1744,21.5728,349500.0],["2005-05-17",21.5789,21.6157,20.7944,20.9231,243500.0],["2005-05-18",21.0764,21.3889,20.9599,21.1438,101200.0],["2005-05-19",21.1345,21.6329,21.1345,21.4114,170900.0],["2005-05-20",21.4422,21.4545,21.03,21.0669,158000.0],["2005-05-23",21.0115,21.8667,20.9746,21.8421,220800.0],["2005-05-24",21.836,21.9098,21.5714,21.6883,93800.0],["2005-05-25",21.596,21.596,21.1653,21.2576,61700.0],["2005-05-26",21.3314,21.5468,21.2576,21.5345,77100.0],["2005-05-27",21.4914,21.7621,21.4853,21.6883,74400.0],["2005-05-31",21.6268,22.0575,21.5899,22.0021,102100.0],["2005-06-01",22.0267,22.3589,21.9713,22.3282,164800.0],["2005-06-02",23.5341,25.4784,23.5341,24.8446,1103200.0],["2005-06-03",24.6108,26.2044,24.6108,25.6876,686500.0],["2005-06-06",25.5337,26.5797,25.2323,26.4751,483100.0],["2005-06-07",26.4751,27.0719,25.9644,26.5182,205300.0],["2005-06-08",26.4566,26.7643,26.0383,26.309,146200.0],["2005-06-09",26.2721,26.3767,25.9029,26.3336,143500.0],["2005-06-10",26.3028,26.8381,26.2721,26.6843,159000.0],["2005-06-13",26.5797,26.7581,26.229,26.352,111100.0],["2005-06-14",26.3336,27.2319,26.2844,27.0042,189000.0],["2005-06-15",27.1581,27.1581,26.6412,27.0719,110400.0],["2005-06-16",27.0104,27.0904,26.5982,26.9181,121900.0],["2005-06-17",27.2257,27.2257,26.4013,26.8566,217300.0],["2005-06-20",26.7643,27.115,26.6104,26.9427,83700.0],["2005-06-21",26.9427,26.9735,26.6289,26.7089,53800.0],["2005-06-22",26.7643,26.795,26.5243,26.7643,47900.0],["2005-06-23",26.7643,26.7643,26.2659,26.4566,122200.0],["2005-06-24",26.389,26.389,25.5953,25.8229,177300.0],["2005-06-27",25.7983,26.0444,25.5953,26.0444,61400.0],["2005-06-28",26.0875,27.0781,26.0875,26.9796,92400.0],["2005-06-29",27.0042,27.0042,26.1121,26.5612,94400.0],["2005-06-30",26.6412,26.7028,26.469,26.4874,96600.0],["2005-07-01",26.5797,26.9735,26.4567,26.9489,57100.0],["2005-07-05",27.0104,27.4965,26.9796,27.3426,121100.0],["2005-07-06",27.3303,27.4288,26.9181,27.0719,134800.0],["2005-07-07",26.9489,27.2011,26.7951,27.0719,71100.0],["2005-07-08",27.1334,28.2594,27.0412,28.204,223500.0],["2005-07-11",28.2471,28.6224,28.1486,28.4255,130500.0],["2005-07-12",28.3948,28.8808,28.0871,28.7024,123800.0],["2005-07-13",28.7085,28.7332,27.7549,27.9333,53900.0],["2005-07-14",28.2409,28.3701,27.7241,27.8718,120600.0],["2005-07-15",27.7795,28.1856,27.7733,28.124,29800.0],["2005-07-18",28.1056,28.4255,28.0871,28.2778,86900.0],["2005-07-19",28.3763,28.9793,28.364,28.9608,128500.0],["2005-07-20",28.807,29.1638,28.3394,29.0654,85200.0],["2005-07-21",29.09,29.09,28.2778,28.3271,49800.0],["2005-07-22",28.4071,29.3546,28.3947,29.2869,58600.0],["2005-07-25",29.2869,29.9145,28.887,28.93,110600.0],["2005-07-26",28.9547,29.1946,28.5978,29.1023,36800.0],["2005-07-27",29.1577,29.3484,28.8439,29.0715,52200.0],["2005-07-28",28.9793,29.33,28.8993,29.3115,36100.0],["2005-07-29",29.2254,29.4407,28.9177,28.9239,109500.0],["2005-08-01",28.9793,29.4776,28.7762,29.2869,89100.0],["2005-08-02",29.3177,29.3177,28.4993,29.1946,82100.0],["2005-08-03",29.1392,29.3361,28.93,29.1023,45000.0],["2005-08-04",29.01,29.533,28.0317,29.5022,174500.0],["2005-08-05",29.9945,31.7972,29.6868,31.3788,651000.0],["2005-08-08",30.5174,31.2127,29.8652,29.9821,296100.0],["2005-08-09",29.8714,30.2283,29.5638,29.6561,163000.0],["2005-08-10",29.8099,29.9575,28.9177,29.4715,133400.0],["2005-08-11",29.4961,30.6712,29.4961,30.2282,231900.0],["2005-08-12",30.0867,30.0867,29.3792,29.533,115700.0],["2005-08-15",29.4776,29.9083,29.33,29.6684,104700.0],["2005-08-16",29.6684,29.6684,28.7516,28.9116,76400.0],["2005-08-17",28.9731,29.33,28.7085,28.7639,78000.0],["2005-08-18",28.477,28.8966,27.9278,28.8966,123800.0],["2005-08-19",28.9089,29.2051,28.4029,28.4029,57900.0],["2005-08-22",28.3844,28.6066,27.8538,28.3227,158500.0],["2005-08-23",28.1685,29.0508,27.9401,28.6559,148700.0],["2005-08-24",28.6498,28.9336,27.9833,28.1685,86200.0],["2005-08-25",28.2302,29.2792,28.2178,29.1249,113900.0],["2005-08-26",29.1557,29.236,28.1438,28.2919,90200.0],["2005-08-29",28.1376,29.2792,28.0204,29.0076,147500.0],["2005-08-30",29.0076,29.1557,28.1993,28.8102,66900.0],["2005-08-31",28.6559,28.8719,28.3721,28.7855,133300.0],["2005-09-01",28.7978,28.9027,27.7859,28.1993,153900.0],["2005-09-02",28.261,28.3536,27.5884,27.681,146300.0],["2005-09-06",27.8044,29.0015,27.8044,28.8904,135000.0],["2005-09-07",28.8472,29.2298,28.6559,28.9706,74400.0],["2005-09-08",28.8472,28.8472,28.3289,28.5387,44400.0],["2005-09-09",28.5387,28.551,28.3906,28.5387,25800.0],["2005-09-12",28.477,29.1002,28.3536,29.0385,75800.0],["2005-09-13",28.9706,28.9706,28.2549,28.3227,67300.0],["2005-09-14",28.4153,28.4153,27.6748,27.7489,63900.0],["2005-09-15",27.7612,28.0944,27.6748,27.7674,56200.0],["2005-09-16",27.9525,27.9525,27.5514,27.6316,132100.0],["2005-09-19",27.5823,27.7489,26.7801,26.8726,63400.0],["2005-09-20",26.8418,27.5884,25.7928,25.9903,129000.0],["2005-09-21",25.836,26.0643,25.2189,25.7558,127500.0],["2005-09-22",25.8545,26.5333,25.8175,26.3975,70000.0],["2005-09-23",26.3358,27.6995,26.1383,27.1627,111000.0],["2005-09-26",27.2737,27.6625,27.0824,27.4095,78400.0],["2005-09-27",27.4157,27.4403,26.9961,27.3046,72100.0],["2005-09-28",27.2429,27.2429,26.2247,26.5333,108200.0],["2005-09-29",26.5333,27.5761,26.2864,27.5267,91100.0],["2005-09-30",27.4588,28.2733,27.3971,27.8414,118800.0],["2005-10-03",27.9525,28.3906,27.6378,27.6933,87100.0],["2005-10-04",27.9957,28.2919,27.4095,27.5699,80400.0],["2005-10-05",27.4588,27.6748,26.5518,26.8912,134700.0],["2005-10-06",27.0454,27.7612,26.7554,27.718,399400.0],["2005-10-07",30.5441,30.8156,29.6185,29.6185,1333200.0],["2005-10-10",29.6185,29.8777,29.1249,29.526,382700.0],["2005-10-11",29.6802,29.927,29.1557,29.4026,348100.0],["2005-10-12",29.4026,29.4026,28.6312,28.9398,295700.0],["2005-10-13",29.2483,30.4269,28.5819,29.1187,408400.0],["2005-10-14",29.3717,29.9209,28.9768,29.8468,252700.0],["2005-10-17",29.9888,30.4269,29.9271,30.3343,264700.0],["2005-10-18",31.3339,31.408,30.6737,30.7107,435600.0],["2005-10-19",30.6058,30.9884,29.8962,30.8588,336000.0],["2005-10-20",31.0995,31.3031,30.2356,30.6675,253900.0],["2005-10-21",30.7601,31.1612,30.7045,30.865,179400.0],["2005-10-24",32.241,33.0061,30.8773,31.5437,631200.0],["2005-10-25",31.624,32.0868,31.1612,31.4635,197300.0],["2005-10-26",31.698,32.0744,31.0069,31.0316,176100.0],["2005-10-27",31.0069,31.0069,29.1681,29.637,417000.0],["2005-10-28",29.6555,30.2047,29.6555,29.8592,178300.0],["2005-10-31",30.143,30.6984,29.9147,30.3898,457800.0],["2005-11-01",30.8218,31.155,30.4515,30.9946,298000.0],["2005-11-02",31.0994,32.0065,31.0994,31.8831,219400.0],["2005-11-03",32.0559,33.0,32.0003,32.1361,216100.0],["2005-11-04",32.3953,32.5434,32.0621,32.3582,170800.0],["2005-11-07",32.7038,32.7964,32.3459,32.5742,92000.0],["2005-11-08",32.5989,32.6297,31.5499,31.7782,146900.0],["2005-11-09",31.8399,32.1793,31.5931,31.7412,130700.0],["2005-11-10",31.769,31.9546,31.1875,31.8618,143400.0],["2005-11-11",31.8618,32.4743,31.7938,32.2763,90700.0],["2005-11-14",32.4186,32.7837,31.9918,32.2516,91700.0],["2005-11-15",32.3877,32.4186,31.1813,31.3793,100100.0],["2005-11-16",31.4288,31.868,31.206,31.8,118800.0],["2005-11-17",31.8371,32.8517,31.8371,32.5176,138600.0],["2005-11-18",32.697,34.219,32.5176,33.7055,239600.0],["2005-11-21",34.3242,35.1717,34.0458,34.9985,402200.0],["2005-11-22",34.9676,35.0604,34.219,34.6892,138300.0],["2005-11-23",34.6768,35.1718,34.4232,35.079,121500.0],["2005-11-25",35.0975,35.1841,34.683,35.0851,42900.0],["2005-11-28",35.2336,35.2584,33.7921,33.9653,182700.0],["2005-11-29",34.12,34.9304,33.9715,34.6892,156800.0],["2005-11-30",34.6892,35.2584,34.6582,34.9057,84400.0],["2005-12-01",34.8934,34.9676,34.2314,34.2747,187600.0],["2005-12-02",34.188,34.7139,33.5756,34.5469,209700.0],["2005-12-05",34.652,35.6234,34.5778,34.8315,295600.0],["2005-12-06",34.9552,35.5677,34.8377,35.0542,116400.0],["2005-12-07",34.9676,35.079,34.5469,34.782,67700.0],["2005-12-08",34.8933,35.3017,34.7201,35.0109,73500.0],["2005-12-09",35.1408,35.4378,34.8315,35.0109,83400.0],["2005-12-12",35.2955,35.3264,34.9738,35.0356,80800.0],["2005-12-13",35.0666,35.1594,34.7263,34.8006,100100.0],["2005-12-14",34.8624,35.1965,34.683,35.0295,51100.0],["2005-12-15",34.9861,34.9861,33.7921,34.5098,116800.0],["2005-12-16",34.5964,34.5964,32.3753,32.5857,325300.0],["2005-12-19",31.9979,33.823,31.9979,33.3838,301700.0],["2005-12-20",33.1982,33.3961,32.7342,32.8455,127600.0],["2005-12-21",32.8455,33.3961,32.8455,33.2539,78500.0],["2005-12-22",33.3899,33.4085,33.0064,33.2786,86300.0],["2005-12-23",33.3776,34.0272,33.3776,33.8725,74600.0],["2005-12-27",34.4293,34.5098,33.1301,33.1734,96500.0],["2005-12-28",33.2848,33.9901,33.2848,33.8787,111800.0],["2005-12-29",33.8107,33.8416,33.4147,33.4889,52900.0],["2005-12-30",33.3343,33.9035,33.291,33.8416,80700.0],["2006-01-03",34.0272,34.1509,33.2291,33.9035,142300.0],["2006-01-04",34.0581,34.0581,33.0188,33.0559,137000.0],["2006-01-05",32.7218,32.7898,31.2431,32.1155,467700.0],["2006-01-06",32.0784,33.9158,32.0784,33.192,316000.0],["2006-01-09",33.0373,33.6745,32.7898,32.7898,264700.0],["2006-01-10",31.4906,32.6352,30.9214,31.8618,565900.0],["2006-01-11",28.4591,29.4181,27.4074,27.5002,2642900.0],["2006-01-12",27.5063,29.0468,27.3455,28.5828,979100.0],["2006-01-13",28.4715,28.5272,28.026,28.2735,305700.0],["2006-01-17",27.593,27.7662,26.9186,27.5063,483300.0],["2006-01-18",27.3764,27.6486,26.7083,26.9557,300300.0],["2006-01-19",26.9372,26.9372,26.1391,26.3309,623800.0],["2006-01-20",26.3247,26.4175,25.9844,26.1205,354300.0],["2006-01-23",26.1081,26.4979,26.0092,26.2133,246600.0],["2006-01-24",26.2752,26.6031,26.1081,26.2628,164200.0],["2006-01-25",26.3866,26.6588,26.17,26.3866,216800.0],["2006-01-26",26.4484,27.5311,26.2937,27.5063,389300.0],["2006-01-27",27.5311,28.3601,27.4754,27.8714,532400.0],["2006-01-30",27.8466,28.3972,27.6239,27.8404,270700.0],["2006-01-31",27.8404,28.0941,27.3393,28.0941,311600.0],["2006-02-01",28.057,28.5272,27.9889,28.4034,248300.0],["2006-02-02",28.3663,28.4282,27.9394,28.1188,279300.0],["2006-02-03",28.026,28.2735,27.7167,27.9951,118500.0],["2006-02-06",27.7167,28.0879,27.6734,28.0755,126500.0],["2006-02-07",27.7476,28.026,27.3455,27.5868,217000.0],["2006-02-08",27.6177,28.4653,27.5002,28.4158,208400.0],["2006-02-09",28.5086,28.7375,27.9147,27.9642,103800.0],["2006-02-10",27.8033,27.8095,27.3764,27.7043,151700.0],["2006-02-13",27.4684,27.6547,27.2512,27.4436,84800.0],["2006-02-14",27.3815,28.4679,27.3443,28.4058,178000.0],["2006-02-15",28.3375,28.5796,28.0892,28.4927,82100.0],["2006-02-16",28.443,28.6168,27.8968,28.4616,125000.0],["2006-02-17",28.5858,28.9272,28.1637,28.8341,239700.0],["2006-02-21",28.9272,29.0514,28.1202,28.3127,110300.0],["2006-02-22",28.3934,28.8031,28.3065,28.6355,113400.0],["2006-02-23",28.5299,28.6665,28.1389,28.294,85000.0],["2006-02-24",28.3065,28.9582,28.1202,28.7534,62700.0],["2006-02-27",28.7534,29.2066,28.1389,28.1389,134300.0],["2006-02-28",28.1885,28.4554,28.083,28.4182,124100.0],["2006-03-01",28.4803,28.6479,28.4182,28.5237,52200.0],["2006-03-02",28.5548,28.741,28.232,28.4306,73000.0],["2006-03-03",28.4306,28.8651,28.1264,28.6665,74300.0],["2006-03-06",28.0768,28.6913,28.0768,28.4554,75400.0],["2006-03-07",28.5299,28.6044,28.0023,28.412,117700.0],["2006-03-08",28.2878,28.8341,28.0644,28.6168,133100.0],["2006-03-09",28.5548,28.7224,27.8844,28.0395,163300.0],["2006-03-10",27.965,28.8651,27.965,28.8651,101400.0],["2006-03-13",28.772,29.2438,28.3996,29.1755,92600.0],["2006-03-14",29.1569,30.5598,28.9955,30.2991,173200.0],["2006-03-15",30.3053,31.3482,30.0942,31.3357,177300.0],["2006-03-16",31.3358,32.0682,31.1495,31.6275,185900.0],["2006-03-17",31.7827,31.7827,30.9012,31.2116,241800.0],["2006-03-20",31.224,31.5654,31.0564,31.3854,92700.0],["2006-03-21",31.2861,31.8696,31.0316,31.0626,126900.0],["2006-03-22",31.6523,31.6523,29.9018,30.6219,249300.0],["2006-03-23",30.2556,30.3612,29.9887,30.1191,131600.0],["2006-03-24",30.1501,30.3177,29.5294,29.5294,234800.0],["2006-03-27",29.1755,29.4983,29.0203,29.2376,180200.0],["2006-03-28",28.9272,29.8087,28.9272,29.6287,155600.0],["2006-03-29",29.579,30.1873,29.5169,30.1129,230500.0],["2006-03-30",30.1005,30.3736,29.8273,30.1811,113600.0],["2006-03-31",30.2432,32.7387,30.206,31.7392,300000.0],["2006-04-03",31.8944,32.0931,30.7274,30.7957,132200.0],["2006-04-04",30.7957,31.5716,30.3922,31.2178,137500.0],["2006-04-05",31.3482,32.0,30.5164,31.5034,332900.0],["2006-04-06",31.193,31.6585,29.5356,30.0446,619200.0],["2006-04-07",30.0259,30.1439,28.7037,29.0762,264900.0],["2006-04-10",29.0762,29.2935,27.9402,28.0085,303000.0],["2006-04-11",27.934,28.3809,27.7602,28.083,279300.0],["2006-04-12",28.0582,28.4803,27.9961,28.232,174800.0],["2006-04-13",28.232,28.3685,27.9899,28.1264,198600.0],["2006-04-17",28.1575,28.2382,27.6298,27.754,133300.0],["2006-04-18",27.8719,28.443,27.5057,28.2009,285100.0],["2006-04-19",28.0892,28.2754,27.6733,27.754,115600.0],["2006-04-20",27.6485,28.2071,27.5181,27.7416,165000.0],["2006-04-21",27.9651,27.9961,27.5119,27.754,93500.0],["2006-04-24",27.6857,27.6857,27.3319,27.3443,87200.0],["2006-04-25",27.3443,27.3443,27.0339,27.2201,104000.0],["2006-04-26",27.2822,27.7167,27.2822,27.5119,236300.0],["2006-04-27",27.3753,27.6112,26.8849,27.1581,189500.0],["2006-04-28",27.0649,27.425,26.916,27.127,121100.0],["2006-05-01",27.2201,27.5057,27.065,27.3195,148600.0],["2006-05-02",27.7788,27.8843,26.9098,27.3443,187600.0],["2006-05-03",28.5237,29.5542,28.3996,29.5232,330200.0],["2006-05-04",29.6411,29.6721,28.9086,29.1755,174900.0],["2006-05-05",29.25,29.4859,28.7844,28.8279,222600.0],["2006-05-08",28.7348,29.0514,28.5361,28.7162,158000.0],["2006-05-09",28.6975,29.0203,28.3996,28.4927,130300.0],["2006-05-10",28.2444,28.5734,28.1202,28.2009,171400.0],["2006-05-11",28.1386,28.3753,27.8397,27.902,151800.0],["2006-05-12",27.8086,28.0452,27.5843,27.6965,95700.0],["2006-05-15",27.5719,27.6965,26.8308,27.1671,199000.0],["2006-05-16",27.1671,27.6715,27.0612,27.5906,89000.0],["2006-05-17",27.4349,27.5968,27.0612,27.4349,159100.0],["2006-05-18",27.5283,27.7089,26.9678,27.0923,133100.0],["2006-05-19",26.9989,28.2383,26.9989,27.9331,197000.0],["2006-05-22",27.5594,28.4812,27.3352,28.475,237000.0],["2006-05-23",28.7116,29.1663,28.5123,28.5248,392600.0],["2006-05-24",28.6805,28.9047,27.7151,28.0016,259600.0],["2006-05-25",27.902,28.0639,26.4135,26.7373,445900.0],["2006-05-26",26.6128,26.675,25.6599,25.8467,340000.0],["2006-05-30",25.7533,25.909,24.6634,24.763,362400.0],["2006-05-31",25.0682,25.4419,24.9,25.1118,425000.0],["2006-06-01",25.1056,25.473,24.9063,25.1803,392800.0],["2006-06-02",23.7291,26.9242,23.6731,26.0149,1353800.0],["2006-06-05",25.9713,25.9713,25.3671,25.6038,404100.0],["2006-06-06",25.5478,25.6287,25.0682,25.336,220900.0],["2006-06-07",25.255,25.8965,25.0184,25.5353,189600.0],["2006-06-08",25.4107,25.5789,24.1651,25.2426,265000.0],["2006-06-09",25.1928,26.1083,25.0869,25.3796,145300.0],["2006-06-12",25.3236,25.3236,23.9222,24.0094,202300.0],["2006-06-13",23.9845,24.3893,23.6669,23.8786,250500.0],["2006-06-14",23.8537,24.1651,23.5672,23.8724,125600.0],["2006-06-15",23.9534,24.6385,23.698,24.4018,98400.0],["2006-06-16",24.3644,24.5388,24.0717,24.2212,224100.0],["2006-06-19",24.2897,24.3955,23.2371,23.4489,140700.0],["2006-06-20",23.4613,23.7167,23.1188,23.3555,107300.0],["2006-06-21",23.3243,24.0405,23.3243,23.5361,59300.0],["2006-06-22",23.4489,23.6233,23.0565,23.5734,111100.0],["2006-06-23",23.48,23.8288,23.0565,23.5049,82700.0],["2006-06-26",23.6482,23.9658,23.2807,23.6046,126000.0],["2006-06-27",23.7167,24.1651,23.5361,23.6855,132400.0],["2006-06-28",23.698,23.8848,23.3741,23.6046,105700.0],["2006-06-29",23.698,24.6073,23.6606,24.5326,95400.0],["2006-06-30",24.6198,24.7443,24.3021,24.545,205400.0],["2006-07-03",24.6073,24.8315,24.4952,24.7879,35300.0],["2006-07-05",24.6696,24.9997,24.3395,24.8751,164900.0],["2006-07-06",24.8378,24.9125,24.4142,24.6821,76300.0],["2006-07-07",24.5886,25.1242,24.4578,24.4827,76700.0],["2006-07-10",24.3831,24.4578,24.0094,24.1651,65000.0],["2006-07-11",24.0405,24.1028,23.5174,24.0841,60200.0],["2006-07-12",24.0094,24.0405,23.1375,23.1437,54000.0],["2006-07-13",23.0441,23.0752,22.4586,22.5084,168000.0],["2006-07-14",22.4337,22.5832,22.0164,22.0849,91600.0],["2006-07-17",21.9853,22.2593,21.9604,22.0351,82200.0],["2006-07-18",22.1721,22.3278,21.3874,21.8233,171300.0],["2006-07-19",21.842,22.714,21.842,22.5147,74700.0],["2006-07-20",22.552,22.6828,22.0164,22.0911,71000.0],["2006-07-21",21.9666,22.0164,21.5057,21.7237,69300.0],["2006-07-24",21.786,22.4212,21.786,22.2842,49800.0],["2006-07-25",22.2842,22.5645,22.2406,22.4088,95300.0],["2006-07-26",22.2967,22.4212,21.8047,22.1908,63200.0],["2006-07-27",22.2032,22.5769,21.487,21.5182,74600.0],["2006-07-28",21.5804,22.0102,21.5804,21.8482,182000.0],["2006-07-31",21.6303,22.2655,21.6054,22.0849,82600.0],["2006-08-01",21.9604,22.2344,21.7984,21.8545,78800.0],["2006-08-02",21.8856,22.0164,21.7175,21.8233,83100.0],["2006-08-03",21.6988,22.3154,21.6054,22.278,98900.0],["2006-08-04",22.4212,22.6517,22.0351,22.2967,82100.0],["2006-08-07",22.2033,22.2033,21.7424,21.9853,51200.0],["2006-08-08",22.0164,22.1223,21.6365,21.6863,118500.0],["2006-08-09",22.1098,26.2204,22.1098,25.5976,973000.0],["2006-08-10",24.9125,25.9837,24.3706,25.417,380100.0],["2006-08-11",25.1056,25.3422,24.7568,25.1616,158100.0],["2006-08-14",25.3173,25.7097,24.4329,24.7256,181300.0],["2006-08-15",24.9748,25.7533,24.9125,25.4481,125900.0],["2006-08-16",25.5976,25.8093,25.2737,25.473,91100.0],["2006-08-17",25.3796,26.0024,25.2862,25.9713,95100.0],["2006-08-18",25.7525,25.865,25.0337,25.2899,90600.0],["2006-08-21",25.1337,25.6275,24.8086,25.2524,78900.0],["2006-08-22",25.1462,25.665,25.0837,25.1024,93900.0],["2006-08-23",25.0337,25.39,24.8899,25.1899,53200.0],["2006-08-24",25.1899,25.1899,24.3774,24.5899,98300.0],["2006-08-25",24.4649,24.8399,24.1273,24.2774,56200.0],["2006-08-28",24.2774,25.3087,24.2774,25.1587,80300.0],["2006-08-29",25.2524,25.8962,25.2462,25.84,164000.0],["2006-08-30",26.065,26.14,25.5275,25.6775,73100.0],["2006-08-31",25.7712,26.1713,25.5212,25.6775,68400.0],["2006-09-01",25.7525,26.1088,25.69,25.9463,61200.0],["2006-09-05",25.8838,26.3838,25.7275,26.1025,95100.0],["2006-09-06",26.0025,26.1838,25.6837,25.6837,106200.0],["2006-09-07",25.5587,25.9275,25.24,25.4587,59000.0],["2006-09-08",25.5212,25.5962,25.2712,25.4212,71600.0],["2006-09-11",25.3587,25.565,25.0837,25.1899,141800.0],["2006-09-12",25.1899,26.2525,25.1899,26.1963,101800.0],["2006-09-13",26.24,26.5026,26.1088,26.2275,63300.0],["2006-09-14",26.165,26.2838,25.89,25.965,46300.0],["2006-09-15",26.1588,26.3026,25.99,26.2275,129700.0],["2006-09-18",26.0963,26.1588,25.74,26.0838,77900.0],["2006-09-19",26.1088,26.3713,25.6212,26.165,67000.0],["2006-09-20",26.2213,27.1276,26.2213,27.0714,68500.0],["2006-09-21",27.1526,27.7152,26.8651,26.9964,90700.0],["2006-09-22",26.8839,26.8964,26.1588,26.4963,76700.0],["2006-09-25",26.4838,27.6214,26.1213,27.4152,102500.0],["2006-09-26",27.3151,27.3714,26.5276,26.8651,99000.0],["2006-09-27",26.8026,27.4839,26.8026,27.3151,86600.0],["2006-09-28",27.4089,27.5027,26.9464,27.2214,80700.0],["2006-09-29",27.1589,27.3089,26.7401,26.8214,171000.0],["2006-10-02",26.8526,27.4402,26.5838,27.3776,193800.0],["2006-10-03",27.3151,28.1465,27.1651,28.0777,161400.0],["2006-10-04",28.0402,29.1153,27.8527,29.0466,214700.0],["2006-10-05",27.5027,30.2217,26.9276,29.5654,636300.0],["2006-10-06",29.1778,30.0092,28.9403,29.7591,244300.0],["2006-10-09",29.7529,30.2092,28.9903,30.1467,162800.0],["2006-10-10",30.3467,31.053,30.2967,30.4779,204400.0],["2006-10-11",30.2342,30.2529,29.5029,29.9904,336800.0],["2006-10-12",30.1904,30.6217,29.6591,29.8404,291100.0],["2006-10-13",29.8404,30.7717,29.6904,30.7717,440700.0],["2006-10-16",30.878,31.3655,30.553,31.3655,228800.0],["2006-10-17",31.103,32.1219,30.8405,32.0656,289300.0],["2006-10-18",32.1594,32.4344,31.6156,31.8343,319800.0],["2006-10-19",31.7218,32.7094,31.6718,32.4844,266600.0],["2006-10-20",32.6094,32.6594,32.1594,32.4344,182200.0],["2006-10-23",32.5907,33.3782,32.5907,32.7969,232200.0],["2006-10-24",32.7532,33.597,32.6219,33.4907,151600.0],["2006-10-25",33.4095,33.5032,32.5094,32.9657,279100.0],["2006-10-26",33.0219,33.722,32.6031,33.6407,225600.0],["2006-10-27",33.5345,33.7408,32.9657,33.0907,127200.0],["2006-10-30",32.9344,33.6158,32.7157,33.2595,155800.0],["2006-10-31",33.1782,33.2845,32.7532,32.9907,114800.0],["2006-11-01",32.9407,33.1157,32.2969,32.4219,177700.0],["2006-11-02",32.0031,32.5594,31.7531,32.2969,136300.0],["2006-11-03",32.4219,32.7219,32.2156,32.4969,93600.0],["2006-11-06",32.5969,32.9657,32.4782,32.7157,100400.0],["2006-11-07",32.5969,33.0969,32.4469,32.6719,101100.0],["2006-11-08",32.3594,32.8344,32.1031,32.4969,115600.0],["2006-11-09",32.5344,32.5344,31.7718,32.0781,52700.0],["2006-11-10",32.0031,32.4594,31.9219,32.4282,48600.0],["2006-11-13",32.3153,32.7541,31.9517,32.2401,84100.0],["2006-11-14",32.2714,33.0989,32.1461,33.0676,289700.0],["2006-11-15",33.0675,33.2619,32.7666,32.8043,132300.0],["2006-11-16",32.9359,33.124,32.7102,32.8043,62800.0],["2006-11-17",32.798,32.798,32.2651,32.5974,47000.0],["2006-11-20",32.5222,32.8356,32.4031,32.5786,65900.0],["2006-11-21",32.5849,32.6538,32.3592,32.5472,78500.0],["2006-11-22",32.5848,32.6851,32.4031,32.4532,52200.0],["2006-11-24",32.2965,32.4344,32.1649,32.378,16500.0],["2006-11-27",32.2526,32.2526,31.3562,31.469,95600.0],["2006-11-28",31.4627,31.6571,31.0866,31.5881,80800.0],["2006-11-29",31.7072,31.9643,31.469,31.6571,97400.0],["2006-11-30",31.6257,32.0081,31.2433,31.8577,88800.0],["2006-12-01",31.7699,31.8828,31.049,31.6884,120200.0],["2006-12-04",31.8138,32.6099,31.701,32.309,100900.0],["2006-12-05",32.4658,32.4658,32.1461,32.1523,56200.0],["2006-12-06",32.1272,32.6287,32.1272,32.4031,61800.0],["2006-12-07",32.4971,32.5723,32.1335,32.2087,53400.0],["2006-12-08",32.1461,32.3153,31.8514,31.958,90100.0],["2006-12-11",31.958,32.3341,31.7198,32.052,80100.0],["2006-12-12",32.052,32.4407,31.8389,31.9705,44800.0],["2006-12-13",32.1273,32.2652,31.6947,31.8702,60900.0],["2006-12-14",31.9705,32.5159,31.9141,32.121,95100.0],["2006-12-15",32.1586,32.3153,31.7825,31.7825,122500.0],["2006-12-18",31.9016,32.1272,30.8233,30.9299,113400.0],["2006-12-19",30.8045,31.3311,30.6854,31.281,69100.0],["2006-12-20",31.375,32.3843,31.3625,32.0207,79400.0],["2006-12-21",31.9392,32.2902,31.5944,31.726,66600.0],["2006-12-22",31.7825,31.7825,31.2872,31.375,48000.0],["2006-12-26",31.2872,31.4878,30.9675,31.212,73200.0],["2006-12-27",31.3499,31.5568,31.1242,31.2872,83100.0],["2006-12-28",31.2496,31.469,31.0177,31.0553,177000.0],["2006-12-29",30.9863,31.3249,30.9362,31.1243,159900.0],["2007-01-03",31.212,31.8953,31.1242,31.5631,149200.0],["2007-01-04",31.5568,31.5944,30.9675,31.2684,183600.0],["2007-01-05",31.1556,31.1556,30.4221,30.4284,184900.0],["2007-01-08",30.3783,30.6102,30.0586,30.2905,175400.0],["2007-01-09",30.2905,31.0553,30.2278,31.0553,205900.0],["2007-01-10",28.2093,28.7797,26.8051,27.0057,1162600.0],["2007-01-11",26.9994,27.2564,26.4352,27.2502,307600.0],["2007-01-12",27.2376,27.8896,27.0558,27.8081,262200.0],["2007-01-16",27.8645,28.0212,27.2377,27.5636,248300.0],["2007-01-17",27.457,27.7642,27.3066,27.6138,160400.0],["2007-01-18",28.5227,29.5257,28.5227,29.1809,515400.0],["2007-01-19",29.0242,29.1371,28.4914,29.0054,183900.0],["2007-01-22",28.7547,28.8988,28.3347,28.7359,186100.0],["2007-01-23",28.6105,29.0618,28.3347,28.8362,292400.0],["2007-01-24",28.8362,29.1433,28.8111,29.043,175100.0],["2007-01-25",29.0242,29.0618,28.2156,28.5541,187700.0],["2007-01-26",28.4475,29.206,28.366,29.1621,155900.0],["2007-01-29",29.0869,30.0272,28.9427,29.6824,415800.0],["2007-01-30",29.5821,29.7765,29.2624,29.7451,135300.0],["2007-01-31",29.4192,30.1777,29.3565,29.9583,111900.0],["2007-02-01",29.9583,30.2466,29.7577,30.1839,83000.0],["2007-02-02",30.1087,30.2466,29.7577,30.1275,80800.0],["2007-02-05",30.0397,30.2905,29.6009,29.8078,123800.0],["2007-02-06",29.9206,30.1651,29.7075,30.115,143600.0],["2007-02-07",30.1025,30.3281,29.8642,30.1651,100900.0],["2007-02-08",30.1651,30.6228,30.0084,30.4974,81000.0],["2007-02-09",30.4284,30.5099,29.0932,29.4568,164800.0],["2007-02-12",29.4568,29.6386,29.0744,29.3377,98100.0],["2007-02-13",29.388,29.602,28.8279,29.3628,128100.0],["2007-02-14",29.4069,30.9424,29.4069,30.4138,272400.0],["2007-02-15",30.4263,30.8857,30.3949,30.8543,124700.0],["2007-02-16",30.8543,31.2067,30.7158,31.1312,114000.0],["2007-02-20",30.9738,32.0814,30.8039,32.0122,169600.0],["2007-02-21",31.8548,32.0751,31.6409,31.9681,145400.0],["2007-02-22",32.031,32.0625,31.6912,31.9996,109300.0],["2007-02-23",32.0184,32.0184,31.6031,31.8108,53500.0],["2007-02-26",31.9052,31.987,31.6283,31.9555,84500.0],["2007-02-27",30.7598,31.8045,30.7598,31.0304,177900.0],["2007-02-28",31.0367,31.3577,30.5711,31.0556,118000.0],["2007-03-01",30.7095,31.2192,30.162,30.8605,124300.0],["2007-03-02",30.7724,30.7724,29.6082,29.753,120400.0],["2007-03-05",29.5453,29.8222,28.9412,28.9978,129100.0],["2007-03-06",29.1363,29.4321,28.7713,29.2118,110300.0],["2007-03-07",29.1048,29.5076,28.7084,29.2181,112000.0],["2007-03-08",29.344,29.9229,29.1426,29.6586,116200.0],["2007-03-09",29.5705,29.5705,28.9664,29.2181,85000.0],["2007-03-12",29.2999,29.3817,28.7839,29.2433,98900.0],["2007-03-13",29.0985,29.1237,28.3497,28.4063,87800.0],["2007-03-14",28.3434,29.0167,28.0413,28.916,132900.0],["2007-03-15",28.916,29.4006,28.916,29.344,97500.0],["2007-03-16",29.3251,29.3754,29.0104,29.3691,242600.0],["2007-03-19",29.5264,30.0425,29.3565,29.9984,223600.0],["2007-03-20",30.0802,30.4578,29.753,30.4075,85600.0],["2007-03-21",30.4075,31.2822,30.0613,31.0682,154900.0],["2007-03-22",31.1941,31.5339,31.0494,31.2759,159800.0],["2007-03-23",31.2381,31.2381,30.8857,31.15,55700.0],["2007-03-26",31.0556,31.3199,30.7536,31.2255,47600.0],["2007-03-27",31.1752,31.1752,30.42,30.6466,101000.0],["2007-03-28",30.4893,30.9361,30.2187,30.7473,184300.0],["2007-03-29",30.8668,31.2444,30.4956,30.9738,150000.0],["2007-03-30",31.0305,31.2067,30.7158,31.1123,55600.0],["2007-04-02",31.1563,31.2696,30.5837,30.9235,127400.0],["2007-04-03",30.9298,32.0059,30.9298,31.6157,295500.0],["2007-04-04",29.1363,29.2621,28.5384,29.0293,1160900.0],["2007-04-05",29.0167,29.8474,28.9475,29.3628,226300.0],["2007-04-09",29.388,29.6397,29.2433,29.2999,115900.0],["2007-04-10",28.9475,29.5264,28.9223,29.237,184100.0],["2007-04-11",29.2936,29.4509,28.9853,29.2244,158800.0],["2007-04-12",29.0671,29.5013,29.0104,29.4132,102400.0],["2007-04-13",29.3376,29.4446,29.0671,29.3628,151900.0],["2007-04-16",29.5201,29.8411,29.3314,29.7782,76600.0],["2007-04-17",29.8348,30.1872,29.6838,30.1054,163600.0],["2007-04-18",29.9544,29.9607,29.6775,29.8977,93300.0],["2007-04-19",30.4326,30.4326,29.4258,29.904,204700.0],["2007-04-20",30.2061,30.2061,29.8285,29.9544,186200.0],["2007-04-23",29.8537,29.9984,29.2622,29.3754,124800.0],["2007-04-24",29.3754,29.8852,29.2307,29.8033,154100.0],["2007-04-25",29.9229,30.741,29.8663,30.2375,123000.0],["2007-04-26",30.2376,30.6844,29.8411,30.4452,83000.0],["2007-04-27",30.3256,30.3256,29.8348,29.86,122500.0],["2007-04-30",29.9544,30.0362,29.1552,29.2118,187300.0],["2007-05-01",29.1363,29.174,28.6958,28.8657,234000.0],["2007-05-02",28.916,29.0733,28.7902,28.9475,310900.0],["2007-05-03",28.9475,29.2747,28.7461,28.8846,82900.0],["2007-05-04",28.979,29.3314,28.8405,29.2307,298600.0],["2007-05-07",29.2181,29.2181,28.9223,29.1111,139700.0],["2007-05-08",28.9538,29.1866,28.7272,29.1174,99600.0],["2007-05-09",28.9475,29.8411,28.9475,29.6271,111000.0],["2007-05-10",29.4887,29.4887,28.8216,28.8846,99100.0],["2007-05-11",29.0931,29.3268,28.8719,29.0741,81800.0],["2007-05-14",29.0741,29.2573,28.7329,28.8593,94100.0],["2007-05-15",28.7961,29.0867,28.3728,28.5371,91000.0],["2007-05-16",28.575,28.5813,28.2149,28.4613,120800.0],["2007-05-17",28.4297,28.4297,27.9811,28.1012,82200.0],["2007-05-18",28.1138,28.575,27.7916,28.4929,122500.0],["2007-05-21",28.5434,29.0551,28.4613,28.7456,157600.0],["2007-05-22",28.6824,28.9667,28.5876,28.8972,105100.0],["2007-05-23",28.9225,29.0867,28.3981,28.4992,76300.0],["2007-05-24",28.4423,28.6761,27.8169,27.9432,77000.0],["2007-05-25",28.0064,28.2338,27.8106,28.038,76800.0],["2007-05-29",28.1138,28.7393,28.0885,28.4802,83100.0],["2007-05-30",28.3349,28.7898,28.1833,28.6698,72000.0],["2007-05-31",28.7456,28.8277,28.4739,28.7645,200000.0],["2007-06-01",28.8403,29.3015,28.8403,29.0488,248600.0],["2007-06-04",28.8087,29.0867,28.3539,28.8846,347900.0],["2007-06-05",28.6824,28.7456,27.7979,27.9243,351100.0],["2007-06-06",27.2672,28.1138,26.5849,26.7492,442800.0],["2007-06-07",26.6923,27.3936,26.4712,27.0903,294200.0],["2007-06-08",27.0398,28.4487,26.9703,28.3223,267700.0],["2007-06-11",28.2402,28.2402,27.6652,28.019,166700.0],["2007-06-12",27.9243,27.9306,27.1725,27.3115,160800.0],["2007-06-13",27.4189,28.0822,27.4189,27.9496,138800.0],["2007-06-14",27.9432,28.1707,27.6273,28.0696,129400.0],["2007-06-15",28.4234,28.8593,28.3665,28.4865,157400.0],["2007-06-18",28.4739,28.7329,28.3981,28.4676,143600.0],["2007-06-19",28.3349,29.0109,28.3349,28.8719,143300.0],["2007-06-20",28.8909,29.2763,28.7013,28.7519,117400.0],["2007-06-21",28.6003,28.9856,28.3981,28.6129,88300.0],["2007-06-22",28.6129,28.7898,28.1138,28.7329,220000.0],["2007-06-25",28.6192,28.8024,28.0822,28.2907,178800.0],["2007-06-26",28.3981,28.4297,27.5326,27.5894,110500.0],["2007-06-27",27.4315,28.4234,27.2483,28.3728,136300.0],["2007-06-28",28.4613,28.9162,28.3033,28.3602,190200.0],["2007-06-29",28.4739,28.7456,27.9243,28.0127,118700.0],["2007-07-02",28.1201,28.594,27.9685,28.4613,162400.0],["2007-07-03",28.4929,28.8593,28.3792,28.6192,114900.0],["2007-07-05",28.7266,28.7772,28.4487,28.7014,89700.0],["2007-07-06",28.6445,29.0678,28.5245,29.0299,94200.0],["2007-07-09",28.9983,28.9983,28.2338,28.2907,118000.0],["2007-07-10",28.2086,28.3665,27.4062,27.4315,189200.0],["2007-07-11",27.3999,27.7158,27.3557,27.5768,125900.0],["2007-07-12",27.7032,27.9938,27.5705,27.6779,166800.0],["2007-07-13",27.6779,27.7979,27.5642,27.6084,125400.0],["2007-07-16",27.4631,27.5642,26.9198,26.945,209500.0],["2007-07-17",26.8945,27.223,26.8945,27.0588,257000.0],["2007-07-18",27.0145,27.0651,26.806,26.9134,198400.0],["2007-07-19",26.9513,27.0398,26.8692,26.9008,111100.0],["2007-07-20",26.806,26.945,26.1679,26.8376,226600.0],["2007-07-23",27.0082,27.64,26.9198,27.0967,137200.0],["2007-07-24",26.8818,26.9766,26.5533,26.667,164100.0],["2007-07-25",26.7681,26.806,26.5344,26.7429,176900.0],["2007-07-26",26.5344,26.5976,25.5488,26.2753,173700.0],["2007-07-27",26.2374,26.9703,25.8015,26.2248,198000.0],["2007-07-30",26.2185,26.8061,25.8458,26.7302,144600.0],["2007-07-31",26.4712,26.686,25.3846,25.5235,218000.0],["2007-08-01",25.5867,26.1427,25.4161,25.8394,367800.0],["2007-08-02",25.5235,25.8331,25.0939,25.3972,267300.0],["2007-08-03",25.3656,25.5804,24.0894,24.1968,233400.0],["2007-08-06",24.26,25.0308,23.6282,24.8791,169500.0],["2007-08-07",24.7844,24.917,24.14,24.7212,222200.0],["2007-08-08",24.9549,25.0876,23.1039,24.1652,384400.0],["2007-08-09",23.6914,23.6914,22.7627,23.3755,546800.0],["2007-08-10",23.1228,25.2077,22.8132,25.1697,390100.0],["2007-08-13",25.3538,25.7473,24.7128,24.9286,244000.0],["2007-08-14",24.9286,25.1951,24.167,24.1734,186600.0],["2007-08-15",24.1734,24.2749,23.0437,23.0628,143800.0],["2007-08-16",22.9803,24.4082,22.3266,24.3384,267000.0],["2007-08-17",25.2586,25.7028,24.4082,24.5859,183900.0],["2007-08-20",24.643,24.808,24.1607,24.6747,66000.0],["2007-08-21",24.6747,24.7192,23.8814,24.2051,80700.0],["2007-08-22",24.3701,24.5922,24.148,24.2939,101200.0],["2007-08-23",24.3574,24.5859,23.5895,23.6466,93200.0],["2007-08-24",23.6085,23.9449,23.3293,23.818,110300.0],["2007-08-27",23.7355,23.7989,23.0564,23.0754,92700.0],["2007-08-28",22.9676,23.012,22.4852,22.8026,153400.0],["2007-08-29",22.8914,23.2849,22.4725,23.177,106500.0],["2007-08-30",22.9422,23.177,22.5931,22.8851,167200.0],["2007-08-31",23.1326,23.1643,22.7835,22.9866,85500.0],["2007-09-04",22.8787,23.4689,22.847,23.1453,116800.0],["2007-09-05",22.9549,23.0374,21.7998,22.3393,356700.0],["2007-09-06",22.352,22.4027,21.8189,22.371,146600.0],["2007-09-07",22.0473,22.1171,21.4762,21.6919,145600.0],["2007-09-10",21.7427,22.3647,21.2286,22.2821,268600.0],["2007-09-11",22.352,22.4218,22.0981,22.2758,149800.0],["2007-09-12",22.2123,22.2123,21.584,21.6412,229700.0],["2007-09-13",21.6666,21.895,21.2477,21.5142,219600.0],["2007-09-14",21.3873,21.876,21.0509,21.7364,149500.0],["2007-09-17",21.7046,21.7554,21.0065,21.1969,251300.0],["2007-09-18",21.2667,21.6666,20.9684,21.6412,361600.0],["2007-09-19",21.8696,23.2531,21.8696,22.9803,344900.0],["2007-09-20",22.8787,23.0183,22.6058,22.9104,275000.0],["2007-09-21",23.1262,24.1163,22.9104,23.4943,238300.0],["2007-09-24",23.5133,23.7164,23.1897,23.4943,143200.0],["2007-09-25",23.4182,23.4182,22.7708,23.1262,101300.0],["2007-09-26",23.2278,23.6149,23.031,23.1135,111500.0],["2007-09-27",23.177,23.323,22.7835,23.2658,87200.0],["2007-09-28",23.2595,23.3293,22.8343,22.9231,102500.0],["2007-10-01",22.9739,24.3701,22.8597,23.7735,195700.0],["2007-10-02",23.7735,23.8053,23.3229,23.653,128700.0],["2007-10-03",23.5387,23.5705,22.6375,22.8089,156600.0],["2007-10-04",22.8533,23.0437,22.1298,22.3329,121500.0],["2007-10-05",22.5297,22.8279,22.2758,22.7137,160900.0],["2007-10-08",22.72,23.1833,22.5804,23.0056,197900.0],["2007-10-09",20.9431,20.9431,17.5541,18.0237,1964400.0],["2007-10-10",18.1126,18.1126,17.1797,17.4145,759100.0],["2007-10-11",17.4525,17.4525,16.38,16.5323,992200.0],["2007-10-12",16.5006,16.8433,16.2658,16.3102,469100.0],["2007-10-15",16.3102,16.4054,15.7454,15.866,368300.0],["2007-10-16",15.7708,15.8469,15.0663,15.3265,406100.0],["2007-10-17",15.4534,16.0563,15.4534,15.9611,702000.0],["2007-10-18",15.8977,15.9358,15.3456,15.4788,655400.0],["2007-10-19",15.0155,15.8025,15.0155,15.5296,481800.0],["2007-10-22",15.5804,15.7898,15.2948,15.6184,299100.0],["2007-10-23",15.8025,16.196,15.7454,16.1833,452600.0],["2007-10-24",16.0944,16.1769,15.6121,15.904,303800.0],["2007-10-25",15.904,16.2214,15.8533,16.1515,264300.0],["2007-10-26",16.2785,16.5641,16.0627,16.5196,226900.0],["2007-10-29",16.5387,16.6529,16.2467,16.5958,259100.0],["2007-10-30",16.5006,16.6085,16.0246,16.069,138500.0],["2007-10-31",16.1198,16.6593,16.1198,16.4435,248700.0],["2007-11-01",16.3039,16.3039,15.7327,15.7835,300600.0],["2007-11-02",15.904,15.9675,15.5486,15.8596,303900.0],["2007-11-05",15.6248,15.8152,15.4979,15.4979,288500.0],["2007-11-06",15.5233,15.5804,14.9775,15.2186,226900.0],["2007-11-07",15.0155,15.1298,14.2667,14.7173,491000.0],["2007-11-08",14.8188,15.7327,14.8188,15.6375,521200.0],["2007-11-09",15.4344,16.38,15.2757,16.1452,418300.0],["2007-11-12",16.0627,16.9068,16.0627,16.4816,438600.0],["2007-11-13",16.7116,17.5744,16.5966,17.4465,302100.0],["2007-11-14",17.5105,17.5552,16.8458,17.0312,261900.0],["2007-11-15",16.8139,17.0887,16.6797,16.8267,238600.0],["2007-11-16",16.8394,16.8714,16.0534,16.3921,120300.0],["2007-11-19",16.2579,16.3154,15.6699,16.0023,236700.0],["2007-11-20",15.9767,16.7947,15.4015,15.7914,312500.0],["2007-11-21",15.7211,16.1812,15.638,15.7147,111300.0],["2007-11-23",15.8489,16.6605,15.8425,16.4304,73000.0],["2007-11-26",16.3921,16.4049,15.4974,15.5421,197600.0],["2007-11-27",15.5549,16.3921,15.5485,15.9639,263100.0],["2007-11-28",16.1109,16.7755,16.1045,16.6285,388100.0],["2007-11-29",16.5391,16.75,16.0534,16.1109,98400.0],["2007-11-30",16.3601,16.6605,15.7147,15.8297,183900.0],["2007-12-03",15.7594,15.8233,15.2737,15.3121,191400.0],["2007-12-04",15.1587,15.229,14.6219,14.8519,176300.0],["2007-12-05",15.0245,15.2354,14.6794,14.9031,151400.0],["2007-12-06",14.9031,15.4015,14.7241,15.376,101700.0],["2007-12-07",15.4527,15.523,15.0628,15.2545,94100.0],["2007-12-10",15.2609,15.491,15.1459,15.4399,98800.0],["2007-12-11",15.5102,15.6955,14.6986,14.788,144300.0],["2007-12-12",15.1715,15.1715,14.5068,14.7944,393100.0],["2007-12-13",14.6794,15.3121,14.5388,15.2226,147500.0],["2007-12-14",15.0245,15.0756,14.1745,14.3662,371800.0],["2007-12-17",14.3087,14.3982,13.7144,14.1553,322300.0],["2007-12-18",14.2001,14.8903,14.2001,14.7944,196500.0],["2007-12-19",14.7944,15.8681,14.6666,15.6444,283200.0],["2007-12-20",15.5038,15.9767,15.4335,15.7914,195500.0],["2007-12-21",16.0086,17.2804,15.8936,17.1781,577300.0],["2007-12-24",17.0439,17.8683,16.9609,17.6063,171000.0],["2007-12-26",17.4657,17.4657,16.5135,16.9097,188300.0],["2007-12-27",16.7755,17.0248,16.3601,16.4752,82700.0],["2007-12-28",16.4752,17.0631,16.4752,16.8458,97800.0],["2007-12-31",16.7372,16.833,16.0662,16.4688,148400.0],["2008-01-02",16.4177,16.6861,16.0214,16.2451,236700.0],["2008-01-03",16.1301,16.7436,15.05,15.0692,397800.0],["2008-01-04",14.6986,14.9031,14.1298,14.6986,356800.0],["2008-01-07",14.6922,14.7944,14.1681,14.5516,381800.0],["2008-01-08",14.5707,14.788,13.676,13.7144,370900.0],["2008-01-09",13.9445,15.4654,13.7527,14.3535,752800.0],["2008-01-10",14.1362,14.411,13.7975,14.3087,349700.0],["2008-01-11",14.1745,14.2768,13.7527,13.8614,229600.0],["2008-01-14",13.9381,14.149,13.8039,13.9892,121200.0],["2008-01-15",13.74,13.823,13.3565,13.6185,260600.0],["2008-01-16",13.6057,13.9381,13.5227,13.5802,275700.0],["2008-01-17",13.5802,13.823,13.4779,13.593,219900.0],["2008-01-18",13.5738,13.6313,13.1201,13.3437,262600.0],["2008-01-22",12.6472,13.6952,12.6344,13.4012,393900.0],["2008-01-23",13.0434,14.4557,12.9411,14.2256,393400.0],["2008-01-24",14.3215,14.7688,14.3215,14.5707,325700.0],["2008-01-25",14.7113,14.8583,14.0212,14.1298,265500.0],["2008-01-28",14.0914,14.232,13.8486,14.1553,221600.0],["2008-01-29",14.2704,14.3599,13.8614,14.3087,136000.0],["2008-01-30",14.2001,14.7369,14.149,14.2768,250000.0],["2008-01-31",14.2576,14.673,14.0531,14.4493,354800.0],["2008-02-01",14.7049,14.8583,14.3023,14.8392,209200.0],["2008-02-04",14.8264,14.8903,14.264,14.7305,143900.0],["2008-02-05",14.5388,15.1076,14.3726,14.6794,165000.0],["2008-02-06",13.1648,14.2896,13.0753,13.7719,562100.0],["2008-02-07",13.6697,14.1745,13.5291,13.8103,367400.0],["2008-02-08",13.7911,14.0403,13.5546,13.7847,212000.0],["2008-02-11",13.7336,13.9764,13.4076,13.7016,209600.0],["2008-02-12",13.7847,13.9892,13.5355,13.7911,194700.0],["2008-02-13",14.0037,14.2229,13.4882,13.8942,164300.0],["2008-02-14",13.8749,13.8749,12.9791,13.3271,295100.0],["2008-02-15",13.224,13.5784,13.1982,13.4946,153900.0],["2008-02-19",13.6686,13.6686,12.9855,13.282,111300.0],["2008-02-20",13.1724,13.6686,13.0757,13.63,167100.0],["2008-02-21",13.7009,13.9006,13.2884,13.3593,153200.0],["2008-02-22",13.3786,13.6235,13.1466,13.4431,146700.0],["2008-02-25",13.5011,13.9457,13.3464,13.8104,130100.0],["2008-02-26",13.7524,14.1777,13.7202,13.8942,86800.0],["2008-02-27",13.746,14.2551,13.6944,13.978,68500.0],["2008-02-28",13.9522,14.0489,13.63,13.8362,107500.0],["2008-02-29",13.5913,13.8684,13.4431,13.6235,188000.0],["2008-03-03",13.6106,13.6944,13.2369,13.4173,223300.0],["2008-03-04",13.2755,13.7266,13.0306,13.5075,232500.0],["2008-03-05",13.5462,13.7718,13.282,13.7138,246600.0],["2008-03-06",13.6686,13.6686,13.05,13.0757,159200.0],["2008-03-07",12.9662,13.63,12.9662,13.4753,165200.0],["2008-03-10",13.5269,13.5269,12.9533,13.2111,177800.0],["2008-03-11",13.6106,13.9329,13.3722,13.7717,117600.0],["2008-03-12",13.8555,14.5386,13.7653,14.152,112500.0],["2008-03-13",13.9973,14.5322,13.7395,14.4291,182400.0],["2008-03-14",14.4871,14.4871,13.7266,13.9715,104100.0],["2008-03-17",13.6622,14.6675,13.6622,14.3002,140400.0],["2008-03-18",14.4677,14.616,14.1584,14.4033,120400.0],["2008-03-19",14.5193,14.9769,14.1584,14.1584,122500.0],["2008-03-20",14.5,15.0542,14.3389,14.8737,493600.0],["2008-03-24",14.9446,15.7244,14.9446,15.3377,172300.0],["2008-03-25",15.3829,15.6084,14.848,15.1573,118600.0],["2008-03-26",15.0671,15.254,14.5966,14.906,366700.0],["2008-03-27",14.9511,15.2217,14.8157,14.8673,160100.0],["2008-03-28",14.8222,14.8222,14.3711,14.4097,214500.0],["2008-03-31",14.4871,14.7706,14.1778,14.5193,274800.0],["2008-04-01",16.0466,17.2389,15.4924,15.9435,588600.0],["2008-04-02",15.7115,16.5429,15.7115,16.4397,288000.0],["2008-04-03",16.298,16.8329,16.2657,16.6395,220400.0],["2008-04-04",16.6846,16.8909,16.3495,16.6846,192400.0],["2008-04-07",16.7877,16.8909,16.5622,16.6589,145600.0],["2008-04-08",16.6009,17.2389,16.4655,17.1809,286100.0],["2008-04-09",17.2066,17.3871,16.5235,16.6009,210000.0],["2008-04-10",16.6266,17.1422,16.4011,17.0197,144200.0],["2008-04-11",16.8586,17.1422,16.6911,16.8135,208300.0],["2008-04-14",16.7877,16.9424,16.4462,16.6782,146800.0],["2008-04-15",16.6331,17.0391,16.4977,17.0391,126500.0],["2008-04-16",17.1808,17.2711,16.82,17.0455,151500.0],["2008-04-17",17.0004,17.574,16.936,17.4644,264800.0],["2008-04-18",17.6255,17.922,17.5353,17.7222,156900.0],["2008-04-21",17.7222,17.8575,17.3613,17.6577,170000.0],["2008-04-22",17.5353,17.6062,17.1486,17.3097,133600.0],["2008-04-23",17.3742,17.3742,16.7749,17.0971,193200.0],["2008-04-24",17.0455,17.1744,16.8006,17.0906,146500.0],["2008-04-25",17.2131,17.4773,16.4913,17.4129,116200.0],["2008-04-28",17.342,17.7544,17.2517,17.632,97400.0],["2008-04-29",17.7351,17.8769,17.5997,17.8317,95800.0],["2008-04-30",17.922,18.212,17.7222,17.9091,195000.0],["2008-05-01",17.9671,18.4633,17.7286,18.212,105300.0],["2008-05-02",18.328,18.3537,17.4515,17.574,87300.0],["2008-05-05",17.4386,18.0315,17.4386,17.8317,161600.0],["2008-05-06",17.8511,18.3151,17.6449,18.0186,140200.0],["2008-05-07",18.1089,18.3666,17.7415,17.8317,95700.0],["2008-05-08",17.9026,18.1411,17.1228,17.8511,110500.0],["2008-05-09",17.8768,18.2957,17.7544,17.7866,135600.0],["2008-05-12",17.8511,18.4826,17.7931,18.4053,115000.0],["2008-05-13",18.3793,19.0344,18.3793,18.963,153100.0],["2008-05-14",19.0019,19.3781,19.0019,19.2289,105800.0],["2008-05-15",19.1187,19.3003,18.8528,19.177,110200.0],["2008-05-16",19.3521,19.3521,18.6842,18.9436,229000.0],["2008-05-19",19.1057,19.1057,18.1978,18.2561,316900.0],["2008-05-20",18.1978,18.295,17.7633,17.8346,239100.0],["2008-05-21",17.9513,17.9902,16.6997,16.771,207500.0],["2008-05-22",16.9202,17.439,16.6997,17.2639,116600.0],["2008-05-23",17.2185,17.2185,16.7126,16.8877,56600.0],["2008-05-27",16.8618,16.9461,16.4208,16.5829,136000.0],["2008-05-28",16.7191,17.7503,16.6024,17.4001,187800.0],["2008-05-29",17.2639,18.0745,17.2639,17.6984,69500.0],["2008-05-30",17.6595,17.8022,17.0499,17.7308,128600.0],["2008-06-02",17.666,17.666,16.4467,16.8553,180500.0],["2008-06-03",16.9266,17.0304,16.33,16.6802,102900.0],["2008-06-04",16.6413,17.0953,16.6024,16.6024,130200.0],["2008-06-05",16.7775,16.9202,16.0836,16.2068,228400.0],["2008-06-06",16.1873,16.1873,15.234,15.2405,304900.0],["2008-06-09",15.1951,15.4934,15.007,15.1172,283100.0],["2008-06-10",14.9162,15.234,14.4298,14.8319,773700.0],["2008-06-11",14.2677,15.2988,14.2677,14.9746,816000.0],["2008-06-12",14.9811,15.0783,13.7359,14.1574,580000.0],["2008-06-13",14.2677,14.3779,14.0212,14.2158,186500.0],["2008-06-16",14.1898,14.339,14.1639,14.2677,196200.0],["2008-06-17",14.2806,14.3196,14.0407,14.1834,119400.0],["2008-06-18",14.125,14.2417,13.671,14.0666,182200.0],["2008-06-19",14.2223,14.3325,13.9888,14.2612,95300.0],["2008-06-20",14.2028,14.3325,13.7294,13.8915,194400.0],["2008-06-23",13.8202,14.0342,13.684,13.7488,84800.0],["2008-06-24",13.7034,13.7813,13.3014,13.3727,149000.0],["2008-06-25",13.3727,13.8591,13.3014,13.697,119800.0],["2008-06-26",13.7294,13.7294,13.0419,13.0873,99900.0],["2008-06-27",13.1198,13.2235,12.5945,12.7112,319500.0],["2008-06-30",12.6788,12.8344,12.4194,12.4194,134600.0],["2008-07-01",12.3804,12.9706,12.3675,12.8604,111600.0],["2008-07-02",12.8214,12.9122,12.1081,12.2313,169300.0],["2008-07-03",12.2572,12.8409,12.134,12.4712,64600.0],["2008-07-07",12.5231,12.562,11.9524,11.9524,124300.0],["2008-07-08",11.9459,12.8863,11.9459,12.7825,213900.0],["2008-07-09",12.7825,12.802,11.933,11.9459,125600.0],["2008-07-10",11.9459,12.2702,11.4271,11.6022,118200.0],["2008-07-11",11.517,12.2442,11.3991,12.1722,193400.0],["2008-07-14",12.2442,12.5914,11.897,11.897,279100.0],["2008-07-15",11.7922,12.3097,11.635,11.8512,293400.0],["2008-07-16",11.8905,12.8469,11.8446,12.8142,173400.0],["2008-07-17",12.8666,13.4628,12.539,13.4562,197800.0],["2008-07-18",13.4562,13.6003,12.919,13.3383,101700.0],["2008-07-21",13.3645,13.9279,13.3645,13.7314,100300.0],["2008-07-22",13.6069,14.8647,13.5479,14.832,165000.0],["2008-07-23",14.7599,15.7622,14.7599,15.2578,166100.0],["2008-07-24",15.3561,15.4216,14.3734,14.5306,123300.0],["2008-07-25",14.6551,14.9826,14.4258,14.4782,95600.0],["2008-07-28",14.4323,14.4323,13.4693,13.8165,148800.0],["2008-07-29",13.9017,14.4716,13.7969,14.1703,76100.0],["2008-07-30",14.2161,14.5241,13.8165,14.0393,80600.0],["2008-07-31",13.9082,14.1244,13.7248,13.7838,80500.0],["2008-08-01",13.9082,14.2162,13.5872,13.9541,88300.0],["2008-08-04",14.0065,14.1113,12.7552,13.5021,133500.0],["2008-08-05",13.7248,14.131,13.561,13.941,172000.0],["2008-08-06",13.9344,14.0589,13.6658,13.9213,82600.0],["2008-08-07",13.8296,14.3472,13.6462,14.3472,188100.0],["2008-08-08",14.3668,15.6836,14.3668,15.4805,186000.0],["2008-08-11",15.3168,16.6925,15.3168,16.0308,170000.0],["2008-08-12",16.175,16.4174,15.9522,16.057,147700.0],["2008-08-13",16.0898,16.2994,15.736,16.0308,69400.0],["2008-08-14",15.8867,16.817,15.8277,16.6663,110600.0],["2008-08-15",16.1488,16.627,15.7295,16.0177,249200.0],["2008-08-18",16.0832,16.4436,15.7426,16.2077,130400.0],["2008-08-19",15.9719,15.9719,15.284,15.3757,189200.0],["2008-08-20",15.4609,15.8408,15.1726,15.5853,127200.0],["2008-08-21",15.3954,15.4609,14.9368,15.3037,95100.0],["2008-08-22",15.3168,15.5985,14.9761,15.415,126100.0],["2008-08-25",15.3954,15.3954,14.2489,14.5568,227500.0],["2008-08-26",14.5568,14.5568,13.4824,14.1899,326000.0],["2008-08-27",14.1637,14.832,14.0524,14.5503,101600.0],["2008-08-28",14.6158,15.3102,14.4127,14.9957,142700.0],["2008-08-29",14.9695,15.2971,14.6616,14.9695,135700.0],["2008-09-02",15.3954,16.1619,15.2905,15.7229,177000.0],["2008-09-03",15.6902,16.3846,15.6116,16.3518,211300.0],["2008-09-04",16.1094,16.3387,15.8212,16.0374,216700.0],["2008-09-05",16.0374,16.0963,15.7033,15.9653,142000.0],["2008-09-08",16.4174,16.7908,15.7622,15.8933,342900.0],["2008-09-09",16.0112,16.1356,15.0678,15.0678,443500.0],["2008-09-10",15.6705,16.8694,15.5526,16.3256,416400.0],["2008-09-11",16.0898,17.0332,15.7426,16.9677,285100.0],["2008-09-12",16.8039,17.0266,15.9981,16.3125,140800.0],["2008-09-15",15.7229,16.7384,15.7229,16.1684,99300.0],["2008-09-16",15.8998,16.7056,15.8998,16.6466,201200.0],["2008-09-17",16.4174,16.6335,15.9719,16.0243,201300.0],["2008-09-18",16.4305,17.4066,16.2274,17.4066,282400.0],["2008-09-19",18.9985,19.0116,17.6424,18.5006,404000.0],["2008-09-22",18.2779,18.4744,17.2297,17.2756,175800.0],["2008-09-23",17.6621,18.2255,17.197,17.3476,265400.0],["2008-09-24",17.4459,17.7211,16.4829,16.6073,139100.0],["2008-09-25",16.5484,17.1314,16.5484,16.7908,80900.0],["2008-09-26",16.5156,17.007,16.5156,16.8759,76700.0],["2008-09-29",16.6401,17.0332,16.2667,16.4894,128400.0],["2008-09-30",16.7318,16.9742,16.4763,16.9218,103900.0],["2008-10-01",16.8432,16.948,16.1946,16.3125,180100.0],["2008-10-02",16.3125,16.3125,15.8146,16.0439,178900.0],["2008-10-03",16.3256,16.5287,14.8451,14.8647,154200.0],["2008-10-06",14.393,14.6027,13.8558,14.2489,272100.0],["2008-10-07",14.4782,14.5699,13.1024,13.2662,207800.0],["2008-10-08",13.0369,13.3645,12.3032,12.3818,300100.0],["2008-10-09",12.598,12.6111,9.7286,10.4295,319200.0],["2008-10-10",9.9193,10.847,9.5218,10.5024,520200.0],["2008-10-13",10.7078,10.9199,10.4494,10.9199,101600.0],["2008-10-14",11.2578,11.6156,10.3699,10.9199,180100.0],["2008-10-15",10.9,10.9596,9.4091,9.4224,157400.0],["2008-10-16",9.4422,9.7073,9.0182,9.2965,372100.0],["2008-10-17",8.9453,9.3296,8.9453,9.1772,755200.0],["2008-10-20",9.5549,9.5549,9.0182,9.1507,271500.0],["2008-10-21",9.2766,9.376,8.8989,9.0579,325600.0],["2008-10-22",8.8326,9.1772,8.6736,8.8989,201400.0],["2008-10-23",8.8128,9.2368,8.3953,8.8393,214300.0],["2008-10-24",8.1502,8.3423,7.9978,8.0243,247700.0],["2008-10-27",8.0971,8.1038,7.5869,7.5869,194600.0],["2008-10-28",7.7261,7.7393,7.3881,7.6863,269200.0],["2008-10-29",7.6996,8.2164,7.5604,7.7857,262400.0],["2008-10-30",8.2098,8.4218,7.9977,8.3489,278000.0],["2008-10-31",8.3556,9.1374,8.2495,8.9254,228600.0],["2008-11-03",8.9784,9.0778,8.6537,8.8194,112000.0],["2008-11-04",8.9055,8.9917,8.6272,8.879,109300.0],["2008-11-05",8.7465,8.9188,8.6206,8.7399,130200.0],["2008-11-06",8.7266,8.7796,7.8851,8.011,131800.0],["2008-11-07",7.9911,8.117,7.6797,7.799,78600.0],["2008-11-10",7.7923,8.0176,7.4014,7.4875,113400.0],["2008-11-11",7.2291,7.302,6.7785,6.9177,156600.0],["2008-11-12",6.7123,6.7918,6.328,6.4274,207400.0],["2008-11-13",6.4274,6.7123,5.831,6.6791,385500.0],["2008-11-14",6.6261,6.6261,5.8376,5.937,392600.0],["2008-11-17",5.937,6.096,5.7316,5.8244,145000.0],["2008-11-18",5.8244,6.0364,5.619,5.9635,242300.0],["2008-11-19",5.9436,6.0033,5.1684,5.1684,141100.0],["2008-11-20",5.1353,5.2479,4.5323,4.5654,144400.0],["2008-11-21",4.6648,4.6648,3.7968,3.9293,315600.0],["2008-11-24",4.0883,4.0883,3.6709,3.8167,588700.0],["2008-11-25",3.9094,3.9624,3.6908,3.7636,323700.0],["2008-11-26",3.6841,3.8034,3.5781,3.7371,357200.0],["2008-11-28",3.7769,4.0684,3.7769,3.9757,201700.0],["2008-12-01",3.9359,4.0022,3.6046,3.6245,535000.0],["2008-12-02",3.6576,3.9293,3.5847,3.9227,234000.0],["2008-12-03",3.8233,4.0154,3.7968,3.9293,406400.0],["2008-12-04",3.9028,4.0088,3.7371,3.8697,314500.0],["2008-12-05",3.8365,4.148,3.7438,4.0684,396200.0],["2008-12-08",4.2341,4.4461,4.0022,4.307,338600.0],["2008-12-09",4.3401,4.8106,4.1281,4.3865,303900.0],["2008-12-10",4.2805,4.5389,3.6709,3.757,325900.0],["2008-12-11",3.757,3.757,3.0348,3.1872,281600.0],["2008-12-12",3.0149,3.4853,2.9685,3.4853,334000.0],["2008-12-15",3.4456,3.6245,3.3793,3.5251,503700.0],["2008-12-16",3.598,4.3998,3.5516,4.3335,315800.0],["2008-12-17",4.1943,4.625,4.1148,4.519,149900.0],["2008-12-18",4.6515,5.281,4.519,4.8305,416900.0],["2008-12-19",5.0491,6.0099,4.8967,6.0099,446800.0],["2008-12-22",5.6852,5.8906,4.8039,5.0889,387100.0],["2008-12-23",5.1286,5.2479,4.91,5.069,185700.0],["2008-12-24",5.1551,5.3009,5.0292,5.1485,139200.0],["2008-12-26",5.1949,5.5262,5.1949,5.4069,93800.0],["2008-12-29",5.3738,5.4401,5.122,5.1618,139000.0],["2008-12-30",5.2148,5.9238,5.1949,5.8641,196700.0],["2008-12-31",5.937,6.0364,5.6985,5.8111,175600.0],["2009-01-02",5.778,6.328,5.672,6.0099,136900.0],["2009-01-05",6.1226,6.1226,5.7846,5.9105,180500.0],["2009-01-06",5.9503,6.1292,5.884,6.0629,107400.0],["2009-01-07",5.9635,5.9635,5.4533,5.7979,139800.0],["2009-01-08",5.7979,5.7979,5.3937,5.6322,68400.0],["2009-01-09",5.6587,5.6587,5.1353,5.1618,87000.0],["2009-01-12",5.1353,5.1684,4.7244,4.7576,101700.0],["2009-01-13",4.8051,5.2741,4.7848,5.1042,130100.0],["2009-01-14",5.009,5.0158,4.3226,4.3634,222800.0],["2009-01-15",4.4245,4.8935,4.2818,4.8731,174600.0],["2009-01-16",4.8867,5.0158,4.6352,4.7915,167000.0],["2009-01-20",4.7915,4.8595,4.2138,4.2478,154100.0],["2009-01-21",4.3158,4.5197,4.1663,4.4993,190000.0],["2009-01-22",4.3906,4.5265,4.1731,4.3634,81400.0],["2009-01-23",4.2138,4.5945,4.1255,4.5809,196700.0],["2009-01-26",4.5673,4.7304,4.3906,4.5061,226600.0],["2009-01-27",4.5333,4.5741,4.2342,4.5537,85600.0],["2009-01-28",4.642,4.8119,4.5945,4.8051,136100.0],["2009-01-29",4.7168,4.7168,4.4517,4.5129,165300.0],["2009-01-30",4.5741,4.5877,4.4041,4.5265,163300.0],["2009-02-02",4.4517,4.4857,4.2614,4.4245,194600.0],["2009-02-03",4.3906,4.5197,4.2206,4.4177,222300.0],["2009-02-04",4.4177,4.4177,4.1051,4.1935,95700.0],["2009-02-05",4.1663,4.4925,4.1187,4.3974,82300.0],["2009-02-06",4.4041,4.7848,4.2818,4.4653,157400.0],["2009-02-09",4.4653,4.5877,4.4109,4.5265,108500.0],["2009-02-10",4.4857,4.5537,4.0439,4.0983,115700.0],["2009-02-11",4.1255,4.2682,3.9964,4.1119,66900.0],["2009-02-12",4.0507,4.2274,3.942,4.1323,70300.0],["2009-02-13",4.1255,4.2206,4.0303,4.1731,70800.0],["2009-02-17",4.1119,4.2206,3.7313,3.874,86800.0],["2009-02-18",3.9012,3.9012,3.7313,3.8672,101200.0],["2009-02-19",3.8944,3.976,3.8129,3.8876,58000.0],["2009-02-20",3.8061,3.9148,3.6701,3.7109,116300.0],["2009-02-23",3.7313,3.8264,3.5546,3.5614,80400.0],["2009-02-24",3.6293,3.6293,3.4119,3.439,123700.0],["2009-02-25",3.439,3.4594,3.2759,3.3711,102200.0],["2009-02-26",3.3847,3.3847,2.8885,2.8953,126300.0],["2009-02-27",2.8953,3.2691,2.7798,3.174,109800.0],["2009-03-02",3.1468,3.174,2.8409,2.8885,119000.0],["2009-03-03",2.8885,3.038,2.4875,2.5147,353400.0],["2009-03-04",2.5487,2.773,2.5351,2.7254,134600.0],["2009-03-05",2.6438,2.6574,2.4128,2.4332,93400.0],["2009-03-06",2.4535,2.5079,2.3448,2.3788,78200.0],["2009-03-09",2.4196,2.4196,2.1341,2.2564,141100.0],["2009-03-10",2.3516,2.5827,2.2361,2.4739,117200.0],["2009-03-11",2.4807,2.6506,2.4671,2.5079,84300.0],["2009-03-12",2.4875,3.2012,2.4467,3.1264,204100.0],["2009-03-13",3.1128,3.2012,2.8749,3.0652,135600.0],["2009-03-16",3.0652,3.3099,3.0516,3.072,68900.0],["2009-03-17",3.0992,3.3099,3.0516,3.3099,67500.0],["2009-03-18",3.3303,3.7925,3.3303,3.6633,99500.0],["2009-03-19",3.6769,3.8876,3.575,3.8876,105100.0],["2009-03-20",3.9352,4.0643,3.8061,3.9012,217700.0],["2009-03-23",3.9488,4.2682,3.874,4.2682,143700.0],["2009-03-24",4.1323,4.5469,4.0032,4.3634,212800.0],["2009-03-25",4.4041,4.676,3.9964,4.2546,108500.0],["2009-03-26",4.309,4.8323,4.309,4.8323,131700.0],["2009-03-27",4.6352,4.9886,4.3974,4.8799,213700.0],["2009-03-30",4.8119,4.8119,4.2478,4.3906,137700.0],["2009-03-31",3.976,4.4925,3.7585,4.1935,440000.0],["2009-04-01",4.1051,4.3158,4.0235,4.1799,153200.0],["2009-04-02",4.2546,4.8731,4.1935,4.778,201300.0],["2009-04-03",4.7508,5.0158,4.5129,5.0022,177300.0],["2009-04-06",4.9751,4.9954,4.4993,4.6148,131600.0],["2009-04-07",4.5469,4.778,4.5197,4.642,117400.0],["2009-04-08",4.6624,4.9683,4.6624,4.7576,302900.0],["2009-04-09",4.7983,5.2197,4.7983,5.1178,187300.0],["2009-04-13",5.1178,6.0189,4.9733,5.8194,213400.0],["2009-04-14",5.7369,5.8882,5.4548,5.7369,219700.0],["2009-04-15",5.7231,5.7713,5.2966,5.4136,143300.0],["2009-04-16",5.4824,5.8125,5.3104,5.7988,179600.0],["2009-04-17",5.8194,6.1702,5.8057,5.8813,168300.0],["2009-04-20",5.7437,5.7437,5.503,5.5168,124100.0],["2009-04-21",5.3929,6.0189,5.3654,5.9707,125300.0],["2009-04-22",5.8951,6.583,5.7919,6.521,348600.0],["2009-04-23",6.4798,6.8443,6.1496,6.3216,321300.0],["2009-04-24",6.3491,6.7343,6.1909,6.3284,267900.0],["2009-04-27",6.1909,6.6242,6.0395,6.2734,348800.0],["2009-04-28",6.184,6.8168,5.957,6.6036,203400.0],["2009-04-29",6.6311,7.6698,6.6105,7.0301,237200.0],["2009-04-30",7.147,7.3603,6.6724,6.6999,147400.0],["2009-05-01",6.7137,7.147,6.5898,6.7687,159300.0],["2009-05-04",6.8581,7.2502,6.6586,7.2502,131300.0],["2009-05-05",7.1883,7.429,6.8581,7.2364,176400.0],["2009-05-06",7.2708,7.4703,7.0782,7.3465,182100.0],["2009-05-07",7.429,7.429,6.356,6.5004,195100.0],["2009-05-08",6.5898,6.7618,6.3628,6.6311,104000.0],["2009-05-11",6.4935,6.6861,6.3628,6.4523,84600.0],["2009-05-12",6.4729,6.6861,6.1909,6.638,133700.0],["2009-05-13",6.466,6.6036,5.7713,5.8469,162900.0],["2009-05-14",5.8125,6.3628,5.8125,6.1014,100700.0],["2009-05-15",6.0533,6.239,5.8469,5.9364,64100.0],["2009-05-18",6.0464,6.5486,5.9364,6.4798,81700.0],["2009-05-19",6.4798,6.6311,6.1221,6.4729,96000.0],["2009-05-20",6.5142,6.7343,6.1771,6.1909,72700.0],["2009-05-21",6.1152,6.2253,5.9295,6.1634,84000.0],["2009-05-22",6.1909,6.3009,6.0602,6.1358,72700.0],["2009-05-26",6.0602,7.2639,5.9501,7.0301,117600.0],["2009-05-27",7.0094,7.0094,6.4041,6.5486,105000.0],["2009-05-28",6.6311,6.7893,6.0464,6.1014,153800.0],["2009-05-29",6.1427,6.4798,6.0189,6.3766,131200.0],["2009-06-01",6.4935,7.2089,6.4935,6.865,96300.0],["2009-06-02",6.8031,7.4428,6.5279,7.2846,182400.0],["2009-06-03",7.2227,7.2571,6.9063,7.0507,79700.0],["2009-06-04",7.0645,7.4703,6.8856,7.4634,89600.0],["2009-06-05",7.5666,8.0963,7.5666,7.9105,139600.0],["2009-06-08",7.8968,7.9793,7.5253,7.5941,139300.0],["2009-06-09",7.5873,8.4884,7.5873,8.3645,295600.0],["2009-06-10",8.8254,9.6371,8.5159,9.19,520900.0],["2009-06-11",9.1625,9.2519,8.6122,8.6535,258700.0],["2009-06-12",8.5984,8.6191,8.2958,8.3921,209900.0],["2009-06-15",8.3439,8.3439,7.6354,8.1719,227800.0],["2009-06-16",8.227,8.3095,7.7936,7.9587,128900.0],["2009-06-17",7.9793,8.0963,7.5666,8.0206,115800.0],["2009-06-18",7.9656,7.9656,7.6423,7.8693,114800.0],["2009-06-19",8.0206,8.509,7.9174,8.0894,244300.0],["2009-06-22",8.0619,8.1582,7.8418,7.9931,140500.0],["2009-06-23",8.0894,8.0894,7.5941,7.9243,225800.0],["2009-06-24",7.9656,8.2063,7.6767,7.7248,244300.0],["2009-06-25",7.7248,8.0756,7.6285,8.055,209800.0],["2009-06-26",8.0206,8.1238,7.5804,7.8142,464500.0],["2009-06-29",7.8142,7.9931,7.7386,7.7799,174600.0],["2009-06-30",7.7455,8.0619,7.6354,8.0137,253900.0],["2009-07-01",8.0481,8.4265,7.9931,8.3645,161800.0],["2009-07-02",8.3852,8.3852,7.3465,7.3465,210900.0],["2009-07-06",7.3327,7.4703,6.9269,7.1401,176600.0],["2009-07-07",7.1814,7.3809,6.9544,7.0232,146100.0],["2009-07-08",7.0576,7.2158,6.5967,6.6861,136000.0],["2009-07-09",6.8031,6.8443,6.3628,6.4729,168000.0],["2009-07-10",6.3972,6.6724,6.2872,6.5142,97700.0],["2009-07-13",6.535,6.5836,6.2294,6.5142,98800.0],["2009-07-14",6.4864,6.9378,6.4308,6.7225,106400.0],["2009-07-15",6.8545,7.2989,6.8475,7.285,104600.0],["2009-07-16",7.2225,7.4795,7.1392,7.3892,61800.0],["2009-07-17",7.41,7.4309,7.0281,7.417,120600.0],["2009-07-20",7.4448,7.6878,7.0697,7.16,124500.0],["2009-07-21",7.1878,7.3892,7.1253,7.3267,44800.0],["2009-07-22",7.2642,7.8753,7.2642,7.7434,105100.0],["2009-07-23",7.7017,8.1601,7.5559,7.8892,93200.0],["2009-07-24",7.792,8.3962,7.792,8.3962,127500.0],["2009-07-27",8.4031,8.7087,8.299,8.6809,128600.0],["2009-07-28",8.4309,8.9032,8.2573,8.8337,104600.0],["2009-07-29",8.7643,9.0143,8.6254,8.8962,92200.0],["2009-07-30",8.9865,9.5421,8.9101,9.306,158700.0],["2009-07-31",9.2851,9.5768,9.2018,9.5212,174900.0],["2009-08-03",9.6185,9.6185,9.2296,9.6115,148600.0],["2009-08-04",9.549,9.7226,9.3198,9.6879,95400.0],["2009-08-05",9.6879,9.7435,9.3823,9.681,130900.0],["2009-08-06",9.7435,9.806,9.549,9.7435,167100.0],["2009-08-07",10.0143,10.049,9.7018,9.8824,112700.0],["2009-08-10",9.799,10.1671,9.4935,10.056,90700.0],["2009-08-11",10.0213,10.1602,9.4796,9.806,97200.0],["2009-08-12",9.8476,10.1393,9.806,9.9935,134200.0],["2009-08-13",10.0907,10.1115,9.7296,9.9726,56600.0],["2009-08-14",9.9865,9.9865,9.4518,9.5768,83700.0],["2009-08-17",9.2573,9.3685,8.792,9.2226,110000.0],["2009-08-18",9.2365,9.5837,9.0351,9.4379,74600.0],["2009-08-19",9.3198,9.6949,9.1393,9.5073,68000.0],["2009-08-20",9.5074,9.7018,9.5074,9.6393,55600.0],["2009-08-21",9.6462,9.8615,9.6046,9.7851,76900.0],["2009-08-24",9.8615,9.9518,9.7018,9.7504,77400.0],["2009-08-25",9.8268,10.1393,9.7712,10.049,96900.0],["2009-08-26",10.0074,10.3199,9.931,10.1879,72300.0],["2009-08-27",10.1463,10.3268,9.8476,10.2574,66800.0],["2009-08-28",10.3268,10.3407,9.9726,10.0282,46900.0],["2009-08-31",9.9796,10.0282,9.7226,9.7226,107100.0],["2009-09-01",9.6393,9.931,9.2087,9.3893,143000.0],["2009-09-02",9.3198,9.9449,9.1948,9.7921,225800.0],["2009-09-03",11.1463,12.1672,11.0769,11.7575,988400.0],["2009-09-04",12.0422,12.5005,11.7713,12.438,380300.0],["2009-09-08",12.4589,12.6742,12.2227,12.3061,164700.0],["2009-09-09",12.3477,12.688,12.0838,12.4728,209100.0],["2009-09-10",12.4311,13.4797,12.3755,13.1186,235400.0],["2009-09-11",13.07,13.3686,12.9867,13.1394,127600.0],["2009-09-14",13.0214,13.6047,12.9103,13.4659,162000.0],["2009-09-15",13.5145,14.1326,13.3061,14.0075,149800.0],["2009-09-16",14.1881,14.8617,14.1048,14.709,160400.0],["2009-09-17",14.4312,15.4104,14.0423,14.5701,302400.0],["2009-09-18",14.4659,14.6742,14.2992,14.4173,240800.0],["2009-09-21",14.2923,14.8687,13.7784,14.7576,241700.0],["2009-09-22",14.827,14.9034,14.4173,14.5215,120600.0],["2009-09-23",14.5562,14.8409,14.1673,14.2089,99300.0],["2009-09-24",14.2367,14.4312,13.7159,14.1812,173100.0],["2009-09-25",14.0978,14.2437,13.7228,13.7992,114400.0],["2009-09-28",13.9173,14.9312,13.8409,14.7715,137700.0],["2009-09-29",14.8617,15.0215,14.3339,14.3895,172300.0],["2009-09-30",14.4451,14.4451,13.3408,13.6811,237700.0],["2009-10-01",13.6325,13.6325,13.0214,13.2436,211600.0],["2009-10-02",12.9172,13.3061,12.6325,13.1256,228100.0],["2009-10-05",13.1672,14.0075,13.1672,13.9381,195700.0],["2009-10-06",13.952,15.2368,13.9381,14.8617,235400.0],["2009-10-07",14.834,15.966,14.7992,15.8757,256300.0],["2009-10-08",15.9729,16.3896,15.8479,16.0424,194500.0],["2009-10-09",15.9243,16.459,15.9243,16.2229,120000.0],["2009-10-12",16.216,16.4521,16.0424,16.0979,107200.0],["2009-10-13",15.8678,16.0212,15.7214,15.9097,81400.0],["2009-10-14",16.1467,16.4883,15.7912,16.4326,112900.0],["2009-10-15",16.2443,16.4814,16.1049,16.4047,124700.0],["2009-10-16",16.1955,16.3837,15.7911,15.9724,140100.0],["2009-10-19",15.9933,16.5929,15.9933,16.3628,108500.0],["2009-10-20",16.3628,16.565,16.0979,16.3838,118800.0],["2009-10-21",16.3768,16.9833,15.9166,15.9933,173500.0],["2009-10-22",16.0073,16.572,14.8988,15.9585,304100.0],["2009-10-23",15.9794,16.1258,14.5292,14.5502,248000.0],["2009-10-26",14.6059,15.1985,14.3898,14.4595,273800.0],["2009-10-27",14.5293,14.6826,13.6787,13.7484,278000.0],["2009-10-28",13.7066,14.09,13.5532,13.5602,284800.0],["2009-10-29",13.839,14.0831,13.7066,13.8739,161900.0],["2009-10-30",13.8181,13.9785,13.3162,13.4905,159500.0],["2009-11-02",13.5602,13.9157,13.2464,13.7902,264500.0],["2009-11-03",13.6996,14.2574,13.5253,14.2016,267000.0],["2009-11-04",14.4107,14.4665,13.9506,14.2016,267400.0],["2009-11-05",14.3619,15.2334,14.1807,14.9824,170900.0],["2009-11-06",14.7733,15.338,14.6966,15.1776,175000.0],["2009-11-09",15.3031,16.2652,15.1637,15.8539,195500.0],["2009-11-10",15.7563,16.3419,15.7563,16.077,232200.0],["2009-11-11",16.314,16.3977,15.9933,16.1537,122000.0],["2009-11-12",16.1607,16.1607,15.3031,15.3589,87400.0],["2009-11-13",15.4704,15.8539,15.1637,15.6587,82600.0],["2009-11-16",15.7912,16.4116,15.7912,16.335,111600.0],["2009-11-17",16.2722,16.3489,15.8609,16.2373,80700.0],["2009-11-18",16.1955,16.2164,15.4844,15.7214,55100.0],["2009-11-19",15.6169,15.6169,14.9266,15.1079,111100.0],["2009-11-20",15.0173,15.3659,14.9266,15.0312,90300.0],["2009-11-23",15.3659,16.077,15.3659,15.7563,97800.0],["2009-11-24",15.7214,15.7214,15.0591,15.2195,66700.0],["2009-11-25",15.2264,15.5471,15.2264,15.324,67700.0],["2009-11-27",14.3898,15.4147,14.3898,15.0173,36800.0],["2009-11-30",14.9406,15.1428,14.4874,14.9545,110500.0],["2009-12-01",15.1009,15.5123,14.9545,15.1776,81800.0],["2009-12-02",15.2404,16.0282,15.1707,15.3798,101600.0],["2009-12-03",15.4565,15.6029,14.7663,14.85,76600.0],["2009-12-04",15.0173,15.9236,15.0173,15.2961,112400.0],["2009-12-07",15.2473,15.5053,15.0591,15.2195,91200.0],["2009-12-08",15.1288,15.2195,14.6199,14.6826,84800.0],["2009-12-09",14.6966,14.8778,14.4735,14.6896,146500.0],["2009-12-10",16.2861,17.1158,15.8609,16.8439,584000.0],["2009-12-11",17.067,17.4295,16.8787,17.1576,244900.0],["2009-12-14",17.3807,17.8618,17.1995,17.4504,151800.0],["2009-12-15",17.4016,17.4992,16.7393,16.8927,128200.0],["2009-12-16",17.0809,17.1158,16.2583,16.314,301600.0],["2009-12-17",16.1746,16.3977,15.2822,15.7145,209200.0],["2009-12-18",15.9027,16.1676,15.08,15.1009,386600.0],["2009-12-21",15.1776,15.7702,15.1358,15.3868,289500.0],["2009-12-22",15.4635,15.5262,15.2334,15.3519,121300.0],["2009-12-23",15.4077,15.5123,14.843,15.1009,107400.0],["2009-12-24",15.1567,15.4844,14.9545,15.1497,18800.0],["2009-12-28",15.1567,15.3031,14.5502,14.6966,92900.0],["2009-12-29",14.7035,14.8221,14.2783,14.7733,160600.0],["2009-12-30",14.6059,14.9545,14.5153,14.7802,99800.0],["2009-12-31",14.7663,14.9615,14.348,14.4177,88300.0],["2010-01-04",14.6966,15.3938,14.6757,15.1776,150000.0],["2010-01-05",15.1916,16.084,14.8988,15.8678,195300.0],["2010-01-06",15.7981,16.1746,15.6935,15.9724,112900.0],["2010-01-07",15.9933,16.1955,15.6447,16.1537,98700.0],["2010-01-08",16.1188,16.1746,15.8888,16.1188,88200.0],["2010-01-11",16.1816,16.3001,15.5123,15.589,123400.0],["2010-01-12",15.3728,15.4635,14.8918,14.9545,102900.0],["2010-01-13",14.9545,15.1646,14.7375,15.0736,85200.0],["2010-01-14",14.9545,15.2206,14.7375,14.8005,99900.0],["2010-01-15",14.8775,14.9755,14.3594,14.7305,94800.0],["2010-01-19",14.6675,15.0736,14.6675,14.9055,81400.0],["2010-01-20",14.7725,14.8565,14.0234,14.1844,138100.0],["2010-01-21",14.1984,14.3034,13.2603,13.2953,131500.0],["2010-01-22",13.2392,13.4143,12.4621,12.6791,129400.0],["2010-01-25",12.7632,12.8612,12.2871,12.5391,117900.0],["2010-01-26",12.4341,12.9382,12.2801,12.7912,135700.0],["2010-01-27",12.6651,13.0012,12.3081,12.9102,65800.0],["2010-01-28",12.9592,13.0432,12.2871,12.3291,63400.0],["2010-01-29",12.4341,12.9942,12.4201,12.4901,160100.0],["2010-02-01",12.5041,12.9732,12.2311,12.8052,91900.0],["2010-02-02",12.7632,13.4213,12.6371,13.2532,118800.0],["2010-02-03",13.1412,13.2882,12.5251,12.6581,94600.0],["2010-02-04",12.4901,12.6301,12.035,12.1191,88700.0],["2010-02-05",12.0981,12.1471,11.2719,11.692,147900.0],["2010-02-08",11.643,12.021,11.3769,11.608,60000.0],["2010-02-09",11.776,11.776,11.2369,11.524,70100.0],["2010-02-10",11.4259,11.615,11.2579,11.524,59000.0],["2010-02-11",11.4259,11.713,11.2789,11.671,153500.0],["2010-02-12",11.517,11.804,11.4329,11.776,87000.0],["2010-02-16",11.944,12.2661,11.769,12.2241,61000.0],["2010-02-17",12.3431,13.3443,12.3011,13.1202,213700.0],["2010-02-18",13.1412,13.4423,12.9732,13.3793,93500.0],["2010-02-19",13.3653,13.6383,13.1972,13.6103,105800.0],["2010-02-22",13.7013,13.8273,13.5893,13.7503,115000.0],["2010-02-23",13.7573,13.8484,13.5753,13.6803,179900.0],["2010-02-24",13.7713,13.8343,13.4073,13.7853,134500.0],["2010-02-25",13.5473,13.7853,13.4143,13.7783,131900.0],["2010-02-26",13.8203,13.8904,13.4913,13.6243,75700.0],["2010-03-01",13.6663,14.2474,13.6663,14.2054,62000.0],["2010-03-02",14.1914,14.3174,13.8904,14.1564,88500.0],["2010-03-03",14.2544,14.5555,14.0934,14.1844,72700.0],["2010-03-04",14.1074,14.4855,14.1074,14.4434,63700.0],["2010-03-05",14.5345,15.1996,14.5205,14.9825,142300.0],["2010-03-08",14.9335,15.3186,14.9335,15.2626,93000.0],["2010-03-09",15.1366,15.3116,14.9475,15.1366,76300.0],["2010-03-10",15.1786,15.2906,15.0386,15.1576,82800.0],["2010-03-11",15.0666,15.2556,14.8915,15.1366,58500.0],["2010-03-12",15.1646,15.2766,15.0105,15.1436,62900.0],["2010-03-15",15.1506,15.2486,14.9825,15.1576,145900.0],["2010-03-16",15.2136,15.2346,14.9895,15.1786,48100.0],["2010-03-17",15.2766,15.5986,15.2206,15.3466,113300.0],["2010-03-18",15.3186,15.4586,14.8775,15.1296,64300.0],["2010-03-19",14.5205,15.1996,14.3104,14.5205,168400.0],["2010-03-22",14.3944,15.1226,14.2614,15.0315,43500.0],["2010-03-23",15.0876,15.3816,15.0175,15.2556,68900.0],["2010-03-24",15.2206,15.2346,14.8215,15.0525,44400.0],["2010-03-25",15.2416,15.9697,15.1716,15.8297,164200.0],["2010-03-26",15.8647,16.4528,15.8437,16.4458,145700.0],["2010-03-29",16.4598,16.5648,16.0467,16.4598,502400.0],["2010-03-30",14.3944,15.2276,14.1774,14.4224,785600.0],["2010-03-31",14.3524,14.6325,14.0794,14.2334,329100.0],["2010-04-01",14.3944,14.9335,14.2264,14.5975,153600.0],["2010-04-05",14.7025,15.3676,14.5695,15.2836,114100.0],["2010-04-06",15.2066,15.4446,14.9825,15.3536,92200.0],["2010-04-07",15.3746,15.5846,15.0245,15.3816,96300.0],["2010-04-08",15.3326,15.3326,14.8915,14.9475,119800.0],["2010-04-09",14.9825,15.1786,14.8565,15.1226,69300.0],["2010-04-12",15.1226,15.5916,15.0245,15.0736,121600.0],["2010-04-13",15.0243,15.6013,14.8976,15.4395,166100.0],["2010-04-14",15.531,16.0728,15.4817,15.8758,197600.0],["2010-04-15",15.9039,16.1291,15.728,16.0939,68500.0],["2010-04-16",16.0869,16.2769,15.6647,15.8125,84400.0],["2010-04-19",15.6717,16.0799,15.3621,15.8125,131800.0],["2010-04-20",15.8828,16.1502,15.7069,15.8054,55200.0],["2010-04-21",15.7562,15.7702,15.2636,15.531,92400.0],["2010-04-22",15.2565,16.1925,15.1932,16.0939,72900.0],["2010-04-23",16.0939,16.2417,15.9039,16.2136,67100.0],["2010-04-26",16.1854,16.685,16.1854,16.4176,101400.0],["2010-04-27",16.2699,16.5795,16.2558,16.3613,209400.0],["2010-04-28",16.4599,16.5725,15.7984,15.8969,80400.0],["2010-04-29",16.0447,16.1362,15.4958,16.101,103700.0],["2010-04-30",16.1362,16.2347,15.1369,15.1932,179100.0],["2010-05-03",15.2987,16.4247,15.2284,16.3191,102800.0],["2010-05-04",16.0588,16.2276,14.9539,15.1369,155600.0],["2010-05-05",15.0313,15.348,14.4402,14.6795,118300.0],["2010-05-06",14.5598,15.0384,10.5557,13.7295,199200.0],["2010-05-07",13.6943,13.8491,12.5331,12.7583,228500.0],["2010-05-10",13.5043,14.9047,13.3917,14.8976,186400.0],["2010-05-11",14.6232,15.4254,14.4472,14.9187,122900.0],["2010-05-12",15.0243,15.7913,14.9328,15.6858,148200.0],["2010-05-13",15.5732,15.6576,14.9821,15.2284,107900.0],["2010-05-14",15.0243,15.0243,14.2361,14.7498,90400.0],["2010-05-17",14.8906,15.1228,14.1376,15.0173,87900.0],["2010-05-18",15.3339,15.3339,14.4332,14.595,201500.0],["2010-05-19",14.4965,14.778,14.2291,14.4191,176700.0],["2010-05-20",13.9335,14.2361,13.4339,13.462,210900.0],["2010-05-21",13.1383,14.2854,13.1383,13.7717,280700.0],["2010-05-24",13.7998,13.9969,13.4198,13.8913,151600.0],["2010-05-25",13.3635,13.9546,13.3283,13.8702,118400.0],["2010-05-26",14.0672,14.8061,14.0321,14.1658,145200.0],["2010-05-27",14.5669,15.1932,14.3628,15.151,100600.0],["2010-05-28",15.0876,15.1369,14.3839,14.6654,108100.0],["2010-06-01",14.4684,14.6372,13.5113,13.5606,141300.0],["2010-06-02",13.6098,14.1517,13.0961,14.0602,98300.0],["2010-06-03",14.2361,14.6091,14.0039,14.4754,90700.0],["2010-06-04",14.2361,14.5317,13.2298,13.2932,178900.0],["2010-06-07",13.3565,13.5113,12.5613,12.5824,127900.0],["2010-06-08",12.6317,12.9765,11.9983,12.7654,253900.0],["2010-06-09",13.4339,16.0095,13.3706,15.4324,527900.0],["2010-06-10",15.8336,16.5443,15.6084,15.9813,347200.0],["2010-06-11",15.7491,16.1784,15.6013,15.9884,208700.0],["2010-06-14",16.4036,16.678,16.0517,16.2065,179800.0],["2010-06-15",16.5443,16.5936,16.2699,16.5021,275800.0],["2010-06-16",16.4036,16.6569,16.2065,16.4317,149000.0],["2010-06-17",16.4739,16.9032,16.1854,16.6288,146600.0],["2010-06-18",16.9877,17.1706,16.7062,16.7836,239300.0],["2010-06-21",17.0791,17.241,16.5373,16.678,189300.0],["2010-06-22",16.7765,16.9665,16.101,16.2276,170500.0],["2010-06-23",16.0658,16.2347,15.4325,15.6788,190600.0],["2010-06-24",15.538,15.6365,15.0595,15.1017,227900.0],["2010-06-25",15.165,15.6858,14.8554,15.5239,394300.0],["2010-06-28",15.5169,15.8125,15.0243,15.3902,123800.0],["2010-06-29",15.0595,15.0595,14.1235,14.4191,161500.0],["2010-06-30",14.4332,15.158,14.2432,14.7287,263500.0],["2010-07-01",14.6161,14.8624,13.7295,14.4543,217700.0],["2010-07-02",14.5669,14.771,13.8843,14.018,122000.0],["2010-07-06",14.3276,14.6372,13.8632,13.9546,231500.0],["2010-07-07",13.9476,14.7147,13.7787,14.6513,196100.0],["2010-07-08",14.961,15.5028,14.6021,15.4817,208500.0],["2010-07-09",15.4465,15.8054,15.1791,15.7984,124400.0],["2010-07-12",15.6647,15.8406,14.9961,15.165,110900.0],["2010-07-13",15.4975,16.0916,15.1509,15.9572,172800.0],["2010-07-14",15.9219,16.1199,15.4904,15.7521,123900.0],["2010-07-15",15.7097,15.7168,14.7902,15.1509,161700.0],["2010-07-16",14.9316,14.9316,13.7999,13.8777,169300.0],["2010-07-19",13.9272,14.2101,13.3684,13.7292,132000.0],["2010-07-20",13.4675,14.4789,13.1987,14.4082,148900.0],["2010-07-21",14.6063,14.7194,14.0192,14.5921,237500.0],["2010-07-22",14.9175,15.8441,14.9175,15.6743,172000.0],["2010-07-23",15.4904,16.2331,15.2994,16.1907,129400.0],["2010-07-26",16.2968,16.615,16.0563,16.5797,161700.0],["2010-07-27",16.7141,16.9758,15.9785,16.0775,90700.0],["2010-07-28",16.0492,16.2402,15.6531,15.8158,72600.0],["2010-07-29",15.9643,16.1482,15.4763,15.837,76100.0],["2010-07-30",15.5611,16.2331,15.1438,15.8441,68900.0],["2010-08-02",16.2826,16.5443,15.936,16.2048,96700.0],["2010-08-03",16.0421,16.0846,15.5187,15.7168,134600.0],["2010-08-04",15.8087,16.8768,15.7875,16.707,152900.0],["2010-08-05",16.4807,16.509,16.1977,16.2968,90300.0],["2010-08-06",15.9148,16.4099,15.7238,16.2402,83200.0],["2010-08-09",16.3746,16.6433,16.0209,16.2119,57000.0],["2010-08-10",15.9572,16.3109,15.7733,15.9855,137000.0],["2010-08-11",15.6036,15.6036,14.8821,15.066,115700.0],["2010-08-12",14.6558,15.2287,14.4082,15.0801,91300.0],["2010-08-13",14.9741,15.0802,14.4011,14.4577,97100.0],["2010-08-16",14.288,14.8397,14.1465,14.4436,87700.0],["2010-08-17",14.6558,15.3065,14.3728,14.967,86800.0],["2010-08-18",15.0094,15.6389,14.5143,15.3985,155300.0],["2010-08-19",15.2853,15.3631,14.3728,14.5567,99200.0],["2010-08-20",14.4223,14.5002,14.0828,14.3587,91600.0],["2010-08-23",14.4223,14.967,14.3304,14.4011,99400.0],["2010-08-24",13.9697,14.6133,13.9697,14.1323,86500.0],["2010-08-25",14.0121,14.6345,13.8494,14.5497,68700.0],["2010-08-26",14.6982,14.8609,13.906,13.9484,50000.0],["2010-08-27",14.2172,14.5284,13.6019,14.4789,72700.0],["2010-08-30",14.4294,14.6416,14.0333,14.0616,80500.0],["2010-08-31",14.0475,14.6628,13.6938,13.9484,162200.0],["2010-09-01",14.295,15.2499,14.1677,15.1226,156600.0],["2010-09-02",14.1536,16.5019,14.1536,16.2755,282500.0],["2010-09-03",16.5302,16.6575,16.0138,16.2189,106000.0],["2010-09-07",16.0421,16.1058,15.6319,15.9431,112600.0],["2010-09-08",16.0209,16.4241,15.929,16.2897,81800.0],["2010-09-09",16.509,16.5443,15.9997,16.1199,76300.0],["2010-09-10",16.1694,16.4948,16.0704,16.1694,54600.0],["2010-09-13",16.4099,16.9829,16.318,16.8697,118200.0],["2010-09-14",16.7565,16.8485,16.4877,16.5514,87600.0],["2010-09-15",16.5231,16.9616,16.2402,16.8838,55900.0],["2010-09-16",16.7919,16.8909,16.1836,16.5655,51500.0],["2010-09-17",16.7565,16.8131,16.2472,16.5868,96700.0],["2010-09-20",16.6999,17.3012,16.5231,17.1314,108800.0],["2010-09-21",17.188,17.2021,16.707,16.9051,88200.0],["2010-09-22",16.7848,16.7848,16.1694,16.4736,63100.0],["2010-09-23",16.2472,16.7353,16.0916,16.1553,57500.0],["2010-09-24",16.516,17.2799,16.516,16.9758,106000.0],["2010-09-27",17.0324,17.1597,16.905,17.0465,72000.0],["2010-09-28",17.0394,17.1668,16.6504,17.0394,151600.0],["2010-09-29",17.0041,17.0041,16.5231,16.8414,73900.0],["2010-09-30",17.0111,17.0111,16.6575,16.8202,119800.0],["2010-10-01",16.9051,16.9263,16.5868,16.9263,134700.0],["2010-10-04",16.9051,16.9051,16.226,16.509,96900.0],["2010-10-05",16.6504,17.0748,16.516,16.9616,161100.0],["2010-10-06",16.9051,16.9758,16.4736,16.6929,113000.0],["2010-10-07",16.8909,17.1314,16.6929,16.898,108500.0],["2010-10-08",16.9546,17.4426,16.7424,17.1738,234500.0],["2010-10-11",17.1526,17.3577,16.9263,16.9404,104300.0],["2010-10-12",16.898,17.1597,16.7141,17.0819,77000.0],["2010-10-13",17.3448,17.4016,17.0108,17.0321,203500.0],["2010-10-14",17.0464,17.2027,16.89,17.1743,79900.0],["2010-10-15",17.4159,17.5011,16.9611,17.0179,123800.0],["2010-10-18",17.089,17.3093,16.954,17.2453,58400.0],["2010-10-19",16.8829,17.1316,16.7337,16.9682,107900.0],["2010-10-20",17.1174,17.2666,16.9611,17.0321,46300.0],["2010-10-21",17.2098,17.3093,16.7195,16.89,64000.0],["2010-10-22",16.954,16.9966,16.6556,16.7266,58600.0],["2010-10-25",16.8687,17.1387,16.6982,16.9469,57300.0],["2010-10-26",16.7835,17.1885,16.5703,17.0464,80000.0],["2010-10-27",16.8971,17.0464,16.4921,16.5774,214100.0],["2010-10-28",16.7337,16.819,16.2292,16.3216,172500.0],["2010-10-29",16.2718,16.4921,16.215,16.3642,107300.0],["2010-11-01",16.5063,16.5348,16.0231,16.1653,100400.0],["2010-11-02",16.4779,16.62,16.1297,16.4992,107100.0],["2010-11-03",16.5063,16.6627,16.1653,16.4637,109100.0],["2010-11-04",16.9398,17.0961,16.1368,16.1866,163900.0],["2010-11-05",16.2363,16.7692,16.215,16.7124,75700.0],["2010-11-08",16.7124,16.9327,16.6129,16.8616,64100.0],["2010-11-09",16.8971,16.9398,16.3926,16.5703,102700.0],["2010-11-10",16.5987,16.7053,15.81,15.9734,144400.0],["2010-11-11",15.5968,16.1368,15.5826,16.1155,85500.0],["2010-11-12",15.9308,16.1155,15.7531,15.7816,66000.0],["2010-11-15",15.9592,16.2363,15.9166,15.9308,52600.0],["2010-11-16",15.7247,15.8242,15.3765,15.5542,112300.0],["2010-11-17",15.6252,16.0516,15.4618,15.8952,46200.0],["2010-11-18",16.1653,16.9895,16.1653,16.7479,71900.0],["2010-11-19",16.6911,16.9469,16.4424,16.8829,58500.0],["2010-11-22",16.8332,17.3661,16.755,17.1814,85500.0],["2010-11-23",17.2382,17.8848,17.025,17.4727,348500.0],["2010-11-24",17.6717,17.9204,16.7692,17.288,145600.0],["2010-11-26",17.2169,17.423,17.1103,17.359,30700.0],["2010-11-29",17.1672,17.629,16.7835,17.5295,84200.0],["2010-11-30",17.2808,17.7498,17.1885,17.5509,95800.0],["2010-12-01",17.9346,18.8228,17.9346,18.8157,155000.0],["2010-12-02",18.7588,18.8725,17.9417,18.2685,128800.0],["2010-12-03",18.1406,18.5456,17.7143,18.4462,119300.0],["2010-12-06",18.4675,18.7588,18.2969,18.7233,117400.0],["2010-12-07",18.9151,20.9615,18.9151,20.0449,324500.0],["2010-12-08",20.0591,20.0591,19.4338,19.6754,217400.0],["2010-12-09",18.9649,19.3486,16.0516,16.3926,1020600.0],["2010-12-10",16.4637,17.089,15.9947,17.0677,561000.0],["2010-12-13",17.1387,17.1387,16.8829,16.9185,207200.0],["2010-12-14",17.089,17.089,16.7408,16.8048,126600.0],["2010-12-15",16.7337,16.7621,15.8953,16.0089,179600.0],["2010-12-16",15.9876,16.2008,15.6465,15.9805,231800.0],["2010-12-17",16.0303,16.0729,15.746,15.881,299200.0],["2010-12-20",15.881,15.9521,15.4689,15.5044,130700.0],["2010-12-21",15.6394,15.8455,15.2771,15.7531,228700.0],["2010-12-22",19.0004,19.9881,18.2685,19.1638,1041800.0],["2010-12-23",19.1851,19.2988,18.8299,18.9578,240300.0],["2010-12-27",18.7659,18.972,18.6451,18.908,121300.0],["2010-12-28",18.9578,19.1922,18.6593,18.7162,256200.0],["2010-12-29",18.7091,18.8583,18.6096,18.6238,156400.0],["2010-12-30",18.5456,18.8299,18.3538,18.7304,100300.0],["2010-12-31",18.6877,18.7091,18.1406,18.1975,109500.0],["2011-01-03",18.368,18.9293,18.1619,18.773,143100.0],["2011-01-04",19.0928,19.2349,18.6593,18.8299,263400.0],["2011-01-05",18.9009,19.3202,18.7517,19.2917,169500.0],["2011-01-06",19.5973,19.7394,19.1851,19.6044,279200.0],["2011-01-07",19.6967,19.8886,18.8938,19.1851,189700.0],["2011-01-10",19.1567,19.178,18.6807,18.972,186100.0],["2011-01-11",19.0644,19.2917,18.6593,18.6949,173600.0],["2011-01-12",18.9232,18.9517,18.3738,18.4594,147100.0],["2011-01-13",18.4166,18.6663,18.3524,18.4951,93000.0],["2011-01-14",18.4237,18.5736,18.2168,18.3167,99000.0],["2011-01-18",18.1882,18.3309,17.7958,17.9385,288800.0],["2011-01-19",17.9456,18.0669,17.0394,17.0965,254600.0],["2011-01-20",17.0109,17.2535,16.5542,17.1037,130400.0],["2011-01-21",17.175,17.175,16.2902,16.6256,236400.0],["2011-01-24",16.6613,16.8539,16.3402,16.7041,79000.0],["2011-01-25",16.5328,16.7612,16.3402,16.6184,77800.0],["2011-01-26",16.6399,17.2749,16.3544,17.1607,152200.0],["2011-01-27",17.175,17.6531,17.1393,17.2892,104300.0],["2011-01-28",17.3106,17.4462,16.8753,17.0252,156100.0],["2011-01-31",17.1822,17.4462,16.8539,16.8896,148600.0],["2011-02-01",17.1679,18.124,16.9395,17.4604,227400.0],["2011-02-02",17.332,17.4961,16.8396,17.1322,74600.0],["2011-02-03",17.0894,17.4747,16.9467,17.1679,88300.0],["2011-02-04",17.1179,17.3748,16.9467,17.3177,66200.0],["2011-02-07",17.3106,17.7102,17.3106,17.6388,57100.0],["2011-02-08",17.6602,17.8386,17.5389,17.7744,54700.0],["2011-02-09",17.7316,18.1098,17.6745,17.9242,56600.0],["2011-02-10",17.7744,17.91,17.4105,17.7958,95600.0],["2011-02-11",17.7387,17.9242,17.489,17.8671,49900.0],["2011-02-14",17.9171,18.0241,17.7316,17.8101,71200.0],["2011-02-15",17.8243,17.8957,17.3391,17.4462,94200.0],["2011-02-16",17.489,17.6245,17.2678,17.4961,53800.0],["2011-02-17",17.4105,17.5889,17.3034,17.5246,84600.0],["2011-02-18",17.5318,17.5318,17.1821,17.4105,66300.0],["2011-02-22",17.1964,17.4105,16.8182,16.9395,71700.0],["2011-02-23",16.9395,16.9395,16.226,16.4829,103100.0],["2011-02-24",16.5257,16.8182,16.3402,16.754,97900.0],["2011-02-25",16.9609,17.6174,16.9538,17.6103,74100.0],["2011-02-28",17.5889,17.5889,16.9395,17.2107,81900.0],["2011-03-01",17.3605,17.4818,16.7683,16.9181,148700.0],["2011-03-02",16.9395,17.3034,16.804,17.225,72100.0],["2011-03-03",17.3391,17.7173,17.3391,17.6959,104300.0],["2011-03-04",17.6959,17.9028,17.6174,17.86,65500.0],["2011-03-07",17.9456,18.2667,17.3962,17.4961,144700.0],["2011-03-08",17.489,18.2025,17.4176,18.1954,162800.0],["2011-03-09",18.1811,18.2667,17.8671,17.9813,118700.0],["2011-03-10",17.8101,18.2953,17.6745,18.2239,133000.0],["2011-03-11",18.1954,18.1954,17.596,17.8029,142000.0],["2011-03-14",17.6317,17.7958,17.1465,17.2678,95100.0],["2011-03-15",17.0252,17.0894,16.5899,16.7041,150300.0],["2011-03-16",16.6613,16.7255,16.3901,16.4329,101800.0],["2011-03-17",16.7469,16.7469,16.4401,16.4543,66600.0],["2011-03-18",16.6113,16.647,16.0405,16.0619,173200.0],["2011-03-21",16.3758,16.8254,16.1975,16.6755,90700.0],["2011-03-22",16.7041,16.9253,16.5043,16.597,64900.0],["2011-03-23",16.6113,16.8753,16.3687,16.7612,49000.0],["2011-03-24",16.9895,17.2392,16.804,17.0537,68400.0],["2011-03-25",17.2107,17.6531,17.018,17.0252,104900.0],["2011-03-28",17.175,17.4961,17.1037,17.3677,80700.0],["2011-03-29",17.7815,17.9528,17.3962,17.8457,187800.0],["2011-03-30",20.2004,23.9751,20.2004,23.8538,1969100.0],["2011-03-31",23.5684,24.4603,23.3757,24.3961,491300.0],["2011-04-01",24.5245,24.6387,24.1035,24.2819,302900.0],["2011-04-04",24.5102,24.5887,23.9751,24.4175,418600.0],["2011-04-05",24.4389,25.602,24.3675,25.1524,414300.0],["2011-04-06",25.445,25.445,24.5887,24.71,246300.0],["2011-04-07",24.6315,24.9598,24.2248,24.4032,242000.0],["2011-04-08",25.0169,25.0169,23.4185,23.5184,302600.0],["2011-04-11",23.5327,23.9751,22.2626,22.5266,291500.0],["2011-04-12",22.5337,22.8548,22.0557,22.6194,192900.0],["2011-04-13",22.8558,23.2284,21.8527,22.4116,132300.0],["2011-04-14",22.3113,24.2601,22.2181,23.9878,316300.0],["2011-04-15",24.0738,24.5682,24.0595,24.1383,176700.0],["2011-04-18",23.866,24.4392,23.4505,23.7156,202400.0],["2011-04-19",23.8947,24.2887,23.5508,23.78,166800.0],["2011-04-20",24.3102,24.7043,23.9807,24.1741,132500.0],["2011-04-21",24.1741,24.2744,23.6439,23.8732,104400.0],["2011-04-25",23.7586,24.0022,23.4863,23.9448,110900.0],["2011-04-26",23.9878,24.3604,23.8517,24.1096,166200.0],["2011-04-27",24.2099,24.647,24.0452,24.5968,132500.0],["2011-04-28",24.561,24.6542,24.1526,24.5754,66200.0],["2011-04-29",24.5825,24.6828,24.2744,24.6112,125000.0],["2011-05-02",24.69,24.69,23.6869,23.8732,215000.0],["2011-05-03",23.823,24.7975,23.5723,24.7473,299000.0],["2011-05-04",24.7258,25.6214,24.4965,25.5713,333400.0],["2011-05-05",25.1772,25.7217,24.5109,25.5928,291000.0],["2011-05-06",25.7217,26.2662,25.385,25.9223,366100.0],["2011-05-09",25.8005,26.0871,25.3563,25.9438,102000.0],["2011-05-10",26.1731,26.9039,25.9295,26.7678,158600.0],["2011-05-11",26.7033,26.7105,25.8722,26.1158,150500.0],["2011-05-12",25.9367,27.298,25.4996,27.2048,186000.0],["2011-05-13",27.5058,28.301,27.4843,27.95,238400.0],["2011-05-16",27.7135,28.3655,27.4126,28.1578,209700.0],["2011-05-17",27.9571,28.0288,27.2622,27.6562,187200.0],["2011-05-18",27.6777,27.8425,27.5702,27.7565,117400.0],["2011-05-19",27.8568,28.1936,27.5631,27.9571,80200.0],["2011-05-20",27.7995,28.2079,27.0472,27.8998,217300.0],["2011-05-23",27.341,27.9142,27.1977,27.3481,152900.0],["2011-05-24",27.4843,27.4986,26.9397,26.9971,169900.0],["2011-05-25",26.8824,27.1618,26.646,26.9756,193700.0],["2011-05-26",26.9756,27.3696,26.9111,27.2263,132400.0],["2011-05-27",27.3911,27.4986,27.1189,27.3625,101000.0],["2011-05-31",27.7064,27.7279,26.9756,27.1905,255500.0],["2011-06-01",27.169,27.169,26.5457,26.7105,203700.0],["2011-06-02",26.7319,26.7606,26.2949,26.3594,264800.0],["2011-06-03",25.951,26.5314,25.951,26.2949,178900.0],["2011-06-06",26.2448,26.2877,25.5354,25.6716,241100.0],["2011-06-07",25.8292,26.1731,24.647,24.7258,415100.0],["2011-06-08",25.8005,25.8364,23.0636,23.2284,787300.0],["2011-06-09",23.3358,23.515,22.5334,22.734,293600.0],["2011-06-10",22.5764,22.7053,21.8169,21.9459,200600.0],["2011-06-13",22.1178,22.4187,21.5303,21.6234,302400.0],["2011-06-14",22.0032,22.6122,21.7094,22.2396,298300.0],["2011-06-15",22.0247,22.3901,21.7524,21.8026,169300.0],["2011-06-16",21.7882,22.2539,21.6163,22.1393,175900.0],["2011-06-17",22.3614,23.2212,22.2539,22.9274,278600.0],["2011-06-20",22.8343,23.3932,22.7412,23.1639,242200.0],["2011-06-21",23.3645,23.9162,23.1567,23.6654,203700.0],["2011-06-22",23.5579,23.6153,22.9704,23.0421,189100.0],["2011-06-23",22.734,23.3215,22.3757,23.2785,138300.0],["2011-06-24",23.2857,23.472,22.9203,23.4218,433600.0],["2011-06-27",23.3358,23.7872,22.8056,22.8415,121600.0],["2011-06-28",22.906,23.2714,22.734,23.2212,108000.0],["2011-06-29",23.343,24.2959,23.2284,24.0595,243800.0],["2011-06-30",24.1598,24.3604,23.9448,24.1884,136600.0],["2011-07-01",24.1884,24.604,24.1096,24.4464,124300.0],["2011-07-05",24.4034,25.127,24.1455,25.0984,147500.0],["2011-07-06",25.0124,25.3348,24.518,25.2632,108500.0],["2011-07-07",25.5856,26.5099,25.0052,25.9438,169000.0],["2011-07-08",25.5426,25.7862,25.3062,25.6931,124600.0],["2011-07-11",25.3635,25.6071,24.8333,25.0626,160800.0],["2011-07-12",25.0267,25.4853,24.7831,25.0841,137700.0],["2011-07-13",25.3214,26.5367,24.8755,26.3354,237400.0],["2011-07-14",26.3785,26.7669,25.9327,26.1484,219500.0],["2011-07-15",26.2203,26.321,25.8464,26.2275,115600.0],["2011-07-18",26.0837,26.1915,25.6881,26.0693,108800.0],["2011-07-19",26.357,27.5292,26.0621,27.3278,152600.0],["2011-07-20",27.299,27.299,26.1052,26.6518,128900.0],["2011-07-21",26.8819,27.9463,26.8819,27.8887,146700.0],["2011-07-22",27.9175,27.9175,27.0689,27.1264,92200.0],["2011-07-25",26.7453,27.3278,26.659,27.0545,90800.0],["2011-07-26",27.1193,27.6442,26.9323,27.3997,98700.0],["2011-07-27",27.3278,27.4141,26.8963,27.0114,195200.0],["2011-07-28",27.0114,28.0542,26.8675,27.5723,212800.0],["2011-07-29",27.2631,28.4281,26.7885,28.1764,255000.0],["2011-08-01",28.687,28.687,27.2847,27.824,142200.0],["2011-08-02",27.5435,28.2771,26.9682,27.148,219700.0],["2011-08-03",27.0545,28.0038,26.0405,27.9679,152100.0],["2011-08-04",27.4501,27.7953,25.0265,25.1416,176100.0],["2011-08-05",25.5012,25.6881,23.8974,25.4652,262300.0],["2011-08-08",24.4152,25.1056,23.6457,23.9694,463400.0],["2011-08-09",24.0125,24.6957,21.4379,24.1492,424000.0],["2011-08-10",23.5666,23.9406,22.3369,22.5742,323300.0],["2011-08-11",22.7396,24.782,21.7184,23.919,288500.0],["2011-08-12",24.5231,25.3933,24.0557,25.3214,317900.0],["2011-08-15",25.4796,25.8176,24.969,25.7888,106400.0],["2011-08-16",25.4005,25.7025,24.4944,24.9546,146300.0],["2011-08-17",25.156,25.343,24.4224,25.0121,159300.0],["2011-08-18",23.8975,24.106,22.79,23.0201,219100.0],["2011-08-19",22.7612,24.2498,22.6174,23.0057,300300.0],["2011-08-22",23.732,24.2211,23.3437,23.6889,219500.0],["2011-08-23",23.8183,24.9402,23.4516,24.782,232300.0],["2011-08-24",24.7101,25.1704,24.293,24.4512,281400.0],["2011-08-25",24.7173,24.746,23.4012,23.732,306400.0],["2011-08-26",23.6386,23.8615,23.3221,23.7464,658700.0],["2011-08-29",24.1204,24.9978,23.8543,24.7173,495000.0],["2011-08-30",24.5878,25.6234,24.48,25.2782,311900.0],["2011-08-31",25.5299,26.0261,24.6813,25.76,481300.0],["2011-09-01",25.4005,28.6223,25.1991,27.6083,1384200.0],["2011-09-02",26.9035,27.0114,25.5515,26.7956,344400.0],["2011-09-06",25.6306,26.2347,25.1847,26.0909,284500.0],["2011-09-07",26.6878,27.0545,26.1125,26.9395,160500.0],["2011-09-08",26.7021,27.86,26.4648,27.4285,222900.0],["2011-09-09",27.1049,27.3781,25.3429,26.0046,219200.0],["2011-09-12",25.5947,26.6446,25.0553,26.623,263500.0],["2011-09-13",26.7093,28.5,26.3713,28.4425,495100.0],["2011-09-14",28.5863,29.2911,27.6946,28.7733,279300.0],["2011-09-15",29.0897,29.1688,28.0613,29.0034,156200.0],["2011-09-16",29.1832,29.6291,28.3706,29.4565,236200.0],["2011-09-19",28.8596,29.514,28.4569,29.1401,146500.0],["2011-09-20",29.0178,29.212,27.7305,27.8168,192500.0],["2011-09-21",27.8744,28.6079,27.2056,27.2703,157700.0],["2011-09-22",26.4217,27.1193,26.1124,26.8963,253200.0],["2011-09-23",26.8532,27.7593,26.6734,27.3134,309200.0],["2011-09-26",27.4213,27.9391,26.3066,27.4141,156700.0],["2011-09-27",27.9103,28.5072,27.1912,27.5148,261800.0],["2011-09-28",27.5795,27.8025,26.17,26.3785,280900.0],["2011-09-29",27.0186,27.2343,24.8108,26.4073,297800.0],["2011-09-30",25.9398,26.2275,24.631,24.6669,180500.0],["2011-10-03",24.3721,25.4005,23.5091,23.5163,286200.0],["2011-10-04",23.2071,25.0984,23.0776,25.0265,172400.0],["2011-10-05",25.1847,26.0549,24.782,25.983,249900.0],["2011-10-06",25.8679,26.6734,25.4077,26.6015,109000.0],["2011-10-07",26.7309,26.997,25.7241,25.8679,182100.0],["2011-10-10",26.4504,26.961,26.0477,26.9035,200000.0],["2011-10-11",26.7956,27.4501,25.9542,26.3426,210700.0],["2011-10-12",26.5591,27.3891,26.1044,26.8261,128700.0],["2011-10-13",26.7178,27.0354,26.2559,26.9849,120000.0],["2011-10-14",27.3097,27.6561,27.0571,27.4107,98300.0],["2011-10-17",27.1509,27.3457,26.7395,27.1004,198200.0],["2011-10-18",27.1004,27.122,25.859,26.9416,191100.0],["2011-10-19",26.7467,27.2519,25.7508,25.9095,110500.0],["2011-10-20",25.9312,26.6024,25.527,26.5519,131600.0],["2011-10-21",27.0715,27.3025,26.5663,26.7612,114900.0],["2011-10-24",26.9632,27.7571,26.8045,27.3602,109000.0],["2011-10-25",27.0282,27.0282,26.4003,26.6673,167800.0],["2011-10-26",27.1726,27.1726,25.7436,26.7251,124200.0],["2011-10-27",27.6633,28.7747,27.1365,28.717,184300.0],["2011-10-28",28.6521,28.9191,28.1829,28.6521,128800.0],["2011-10-31",28.1396,28.9191,27.9664,28.5077,140300.0],["2011-11-01",27.4684,28.7964,27.0715,28.1108,165700.0],["2011-11-02",28.6809,28.9263,28.1324,28.5727,111000.0],["2011-11-03",28.9191,29.0201,28.4788,28.9552,275500.0],["2011-11-04",28.6304,28.9263,28.4716,28.7531,85900.0],["2011-11-07",28.7892,28.8325,28.0891,28.6448,111300.0],["2011-11-08",28.8325,29.4315,28.5727,29.3738,199400.0],["2011-11-09",28.3201,28.8541,28.0675,28.118,133000.0],["2011-11-10",28.616,29.0851,28.2262,28.782,196700.0],["2011-11-11",29.2727,30.0738,29.2727,29.5758,123800.0],["2011-11-14",29.316,29.8573,29.0129,29.2294,89600.0],["2011-11-15",29.1284,29.6769,28.7603,29.4532,110400.0],["2011-11-16",29.1428,29.316,28.284,28.2984,285800.0],["2011-11-17",28.219,28.45,26.6529,26.8694,257400.0],["2011-11-18",26.9055,27.3241,26.4364,26.689,148600.0],["2011-11-21",26.0972,26.3931,25.6353,25.8734,127400.0],["2011-11-22",25.7508,26.256,25.5631,25.9095,82800.0],["2011-11-23",25.5487,25.5487,24.596,24.6465,100200.0],["2011-11-25",24.5527,24.8558,24.2568,24.2568,87900.0],["2011-11-28",25.2239,26.0467,25.2095,25.9889,207000.0],["2011-11-29",25.9528,26.1694,25.3827,26.09,157800.0],["2011-11-30",27.3097,27.5695,27.021,27.3746,163700.0],["2011-12-01",27.187,27.5406,26.4508,26.5086,113800.0],["2011-12-02",26.9127,27.0787,26.2415,26.7467,391000.0],["2011-12-05",27.2303,27.6128,27.2159,27.4901,193400.0],["2011-12-06",27.9376,29.4676,26.4725,29.1717,498300.0],["2011-12-07",27.4324,29.4315,27.4324,28.3706,579300.0],["2011-12-08",28.1469,30.0883,28.1324,29.4315,368800.0],["2011-12-09",29.4026,30.9471,29.2944,30.6584,215900.0],["2011-12-12",30.1388,30.8461,29.7418,30.7955,168200.0],["2011-12-13",31.0265,31.2719,29.7491,30.0089,190300.0],["2011-12-14",29.7996,29.9728,29.0129,29.6119,235500.0],["2011-12-15",29.9151,30.1821,29.4315,29.6697,152500.0],["2011-12-16",29.9656,30.478,29.713,30.3769,250600.0],["2011-12-19",30.5429,30.8533,30.0955,30.3409,165900.0],["2011-12-20",30.8316,31.5245,30.644,31.3513,152100.0],["2011-12-21",31.3585,31.8059,30.745,31.8059,138700.0],["2011-12-22",31.7482,31.7843,30.9038,31.0914,107900.0],["2011-12-23",31.0987,32.3833,30.8749,32.3472,82000.0],["2011-12-27",32.2606,33.6752,32.0297,32.9896,139400.0],["2011-12-28",32.9895,33.0906,32.2823,32.405,97000.0],["2011-12-29",32.571,33.0978,32.2029,32.8813,78700.0],["2011-12-30",32.8236,33.1556,32.5493,32.5637,112000.0],["2012-01-03",33.2494,33.3071,31.1636,31.3152,248300.0],["2012-01-04",31.2502,32.3256,31.2502,32.1235,162500.0],["2012-01-05",31.8204,32.073,30.7522,31.8998,129300.0],["2012-01-06",31.8348,32.0946,31.077,31.1348,136900.0],["2012-01-09",31.2935,32.2101,31.0626,31.6833,122700.0],["2012-01-10",31.9503,32.4483,31.5389,32.3905,127700.0],["2012-01-11",32.3399,33.2808,31.8404,33.1361,93600.0],["2012-01-12",33.1143,33.9902,32.3326,33.4907,138800.0],["2012-01-13",33.3532,34.5547,33.3532,34.2652,200600.0],["2012-01-17",34.4172,35.0903,34.3086,34.7791,170300.0],["2012-01-18",34.8008,35.4161,34.3086,35.3582,109400.0],["2012-01-19",35.5029,35.5029,34.9166,35.2713,109800.0],["2012-01-20",35.2858,35.8504,35.1772,35.4667,129800.0],["2012-01-23",35.5536,35.5536,35.0614,35.2496,184300.0],["2012-01-24",35.1627,35.6549,35.0686,35.474,133500.0],["2012-01-25",35.3437,35.4812,34.258,34.9673,180800.0],["2012-01-26",35.1917,35.9589,35.018,35.9589,120900.0],["2012-01-27",35.7563,35.8648,35.1917,35.6404,79500.0],["2012-01-30",35.3002,36.2267,34.8587,36.0964,102600.0],["2012-01-31",36.357,37.4717,36.1037,36.8637,241800.0],["2012-02-01",37.2039,37.2762,36.8202,37.0302,155200.0],["2012-02-02",37.1966,37.1966,35.7924,35.9517,166400.0],["2012-02-03",36.4294,37.1098,36.3136,37.0591,207600.0],["2012-02-06",36.9144,37.2111,35.8142,36.0096,130300.0],["2012-02-07",36.0096,36.4583,35.8141,36.4294,197300.0],["2012-02-08",36.6466,37.5441,36.6321,37.3197,74400.0],["2012-02-09",37.3414,37.7829,36.9361,37.2907,71700.0],["2012-02-10",36.813,37.4934,36.6538,36.7406,72800.0],["2012-02-13",37.0374,37.6671,37.0374,37.3704,84400.0],["2012-02-14",37.0881,37.4934,36.2629,37.4355,85600.0],["2012-02-15",37.4934,37.9204,36.7551,36.8564,91700.0],["2012-02-16",36.9506,37.906,36.8854,37.6382,108900.0],["2012-02-17",37.9349,38.1014,37.2835,37.7612,113600.0],["2012-02-21",37.8553,37.9711,36.8058,37.1243,86700.0],["2012-02-22",37.0953,37.725,36.7696,37.1677,76900.0],["2012-02-23",37.2039,37.9783,37.1966,37.5441,59700.0],["2012-02-24",37.4934,37.4934,36.2991,36.7696,202400.0],["2012-02-27",36.3643,37.5079,35.9806,36.8854,171200.0],["2012-02-28",36.9144,37.298,36.3715,36.6465,190300.0],["2012-02-29",36.7406,36.965,35.8431,36.4801,122200.0],["2012-03-01",36.6538,37.1677,36.3715,37.0591,153000.0],["2012-03-02",36.9288,37.5875,35.6187,35.7128,155600.0],["2012-03-05",35.7345,35.8431,34.5403,34.9022,387500.0],["2012-03-06",34.4751,34.6561,33.5848,34.4172,136500.0],["2012-03-07",34.562,34.837,34.1639,34.2869,104900.0],["2012-03-08",34.4389,34.5692,34.0843,34.1711,160500.0],["2012-03-09",34.2507,35.5536,34.2145,35.3871,248500.0],["2012-03-12",35.4088,35.8214,34.9022,35.1121,174900.0],["2012-03-13",35.4595,36.842,35.0614,36.7189,324300.0],["2012-03-14",36.6466,36.7479,35.3292,35.5753,114100.0],["2012-03-15",35.4884,35.7635,34.6561,34.6633,133000.0],["2012-03-16",34.6054,34.9456,33.2881,33.3387,268900.0],["2012-03-19",33.3387,34.4824,33.2953,33.9178,184900.0],["2012-03-20",33.6427,34.3448,33.4545,34.0842,104400.0],["2012-03-21",34.0481,35.1338,33.9685,34.9528,132100.0],["2012-03-22",34.8226,35.3437,34.2363,35.2641,209600.0],["2012-03-23",35.2785,35.3509,34.0842,35.0397,136700.0],["2012-03-26",35.445,36.5525,35.2062,36.4728,267600.0],["2012-03-27",36.4439,36.4801,35.8648,35.9155,270700.0],["2012-03-28",35.4305,36.4222,34.7791,34.9384,414600.0],["2012-03-29",34.808,36.661,34.685,36.5524,220600.0],["2012-03-30",36.7768,37.5658,36.357,36.7841,326600.0],["2012-04-02",36.6321,36.7696,35.6115,35.9517,230500.0],["2012-04-03",35.8938,36.509,35.8721,35.9082,106100.0],["2012-04-04",35.4957,35.5391,34.5692,35.1121,140200.0],["2012-04-05",35.018,35.293,34.7284,34.8877,159700.0],["2012-04-09",34.1566,34.3955,33.5921,33.8888,199400.0],["2012-04-10",33.8599,34.2145,31.7536,31.7753,247100.0],["2012-04-11",32.1893,33.01,32.1893,32.8793,156600.0],["2012-04-12",32.8284,33.2061,32.7485,33.0536,112900.0],["2012-04-13",32.9592,33.1843,32.3273,32.5742,92900.0],["2012-04-16",32.6178,32.7485,31.9787,32.3926,127800.0],["2012-04-17",32.6323,32.9591,32.4362,32.8938,229800.0],["2012-04-18",32.6759,33.4312,32.429,33.2715,251900.0],["2012-04-19",33.2206,34.0776,33.0971,33.5547,331500.0],["2012-04-20",33.9179,34.7676,33.5402,34.5425,272700.0],["2012-04-23",34.0922,34.6151,33.6491,34.4989,331700.0],["2012-04-24",34.4117,34.6805,33.5184,33.867,238900.0],["2012-04-25",34.2955,34.724,34.114,34.6441,166100.0],["2012-04-26",34.586,35.4721,34.4263,35.247,123100.0],["2012-04-27",35.4503,35.9515,34.8257,35.7626,127500.0],["2012-04-30",35.7481,35.7481,34.5352,34.8548,83000.0],["2012-05-01",34.8403,35.1961,33.7799,33.8888,229400.0],["2012-05-02",33.7726,34.3101,33.453,34.1575,205000.0],["2012-05-03",34.0486,34.0486,32.8865,33.3368,181300.0],["2012-05-04",33.0826,33.0826,31.9714,32.1167,137400.0],["2012-05-07",31.9278,32.32,31.768,32.1021,188000.0],["2012-05-08",31.7608,31.8189,30.8239,31.4848,251300.0],["2012-05-09",31.0853,32.0295,31.02,31.8261,163000.0],["2012-05-10",32.1457,32.32,31.7462,31.9496,99700.0],["2012-05-11",31.6373,32.3128,31.63,31.877,94000.0],["2012-05-14",31.5284,31.5937,30.6205,30.9982,224900.0],["2012-05-15",31.049,31.6446,30.7149,30.7367,77000.0],["2012-05-16",30.8819,31.0563,30.5115,30.6495,101800.0],["2012-05-17",30.6495,30.6495,29.3713,29.4221,91300.0],["2012-05-18",29.3931,29.6836,28.7249,28.9355,131200.0],["2012-05-21",28.921,29.6109,28.6159,29.5746,139300.0],["2012-05-22",29.7344,30.1629,29.1025,29.3204,117000.0],["2012-05-23",29.0299,29.4729,28.4126,29.2768,147000.0],["2012-05-24",29.6763,31.3323,29.6763,30.9836,168000.0],["2012-05-25",31.0853,31.9569,31.0127,31.8624,156700.0],["2012-05-29",32.1457,32.872,32.1457,32.6323,119000.0],["2012-05-30",32.2546,32.6178,31.9932,32.458,142800.0],["2012-05-31",32.5306,33.4966,32.4725,33.4458,250500.0],["2012-06-01",32.9083,32.9083,31.4267,31.7898,243600.0],["2012-06-04",31.8189,32.1021,31.1797,31.7462,203500.0],["2012-06-05",31.7462,31.9932,30.7367,31.8407,348700.0],["2012-06-06",34.6877,36.6342,33.4893,34.2955,493600.0],["2012-06-07",34.9129,35.1526,33.2569,33.5983,358300.0],["2012-06-08",33.3949,34.586,33.0318,34.0559,101700.0],["2012-06-11",34.5497,34.6805,32.9156,32.9737,140300.0],["2012-06-12",33.2206,33.8743,32.7267,33.7218,117700.0],["2012-06-13",33.729,34.1503,32.3563,32.6904,195300.0],["2012-06-14",32.8212,33.8089,32.6759,32.9156,163400.0],["2012-06-15",33.0899,33.8815,32.6541,33.7581,91700.0],["2012-06-18",33.4095,33.9251,33.148,33.729,78800.0],["2012-06-19",33.9179,34.9129,33.9179,34.1575,138100.0],["2012-06-20",34.2302,34.5933,33.867,34.5933,201200.0],["2012-06-21",34.4844,34.4989,32.9374,33.1843,103800.0],["2012-06-22",33.424,34.3246,33.2206,33.2497,269100.0],["2012-06-25",32.6541,32.7122,32.1021,32.1747,108400.0],["2012-06-26",32.3273,32.5452,31.2233,31.6446,146500.0],["2012-06-27",31.768,32.1457,31.5865,32.0077,99200.0],["2012-06-28",31.6228,32.015,30.1048,31.0345,102100.0],["2012-06-29",31.8407,32.4871,31.0998,32.4653,126900.0],["2012-07-02",32.567,32.6323,31.7826,32.1167,101900.0],["2012-07-03",32.2474,32.901,31.9496,32.8865,35600.0],["2012-07-05",32.7921,33.7653,32.5742,33.0681,96600.0],["2012-07-06",32.6832,32.7413,31.8334,32.1747,62400.0],["2012-07-09",32.2692,32.4217,31.5066,32.0803,91400.0],["2012-07-10",32.2256,32.7267,31.7099,31.8043,80000.0],["2012-07-11",31.7825,32.0521,30.5144,31.2869,125500.0],["2012-07-12",30.9298,32.2416,30.5873,32.1615,152600.0],["2012-07-13",32.2781,33.6919,32.0521,33.3712,171200.0],["2012-07-16",33.1745,33.3421,32.7955,33.0797,75000.0],["2012-07-17",33.3712,33.8085,32.7736,33.2692,61700.0],["2012-07-18",33.0943,33.3785,32.6425,32.8902,85800.0],["2012-07-19",33.1599,33.4806,33.1599,33.3567,91400.0],["2012-07-20",32.9485,33.1162,31.8699,32.1542,93400.0],["2012-07-23",31.0828,31.8772,31.0318,31.5055,54000.0],["2012-07-24",31.593,31.8189,30.7476,30.9517,63100.0],["2012-07-25",31.2213,31.2213,30.3905,30.9589,139500.0],["2012-07-26",31.5201,31.9574,31.0828,31.3889,65000.0],["2012-07-27",31.6221,32.6279,31.491,32.2416,66200.0],["2012-07-30",32.2853,32.4384,31.491,31.8699,88200.0],["2012-07-31",31.6149,32.0594,31.3598,31.5128,193500.0],["2012-08-01",31.8116,31.9793,30.733,30.7622,191400.0],["2012-08-02",30.5144,30.9516,29.9459,30.099,99100.0],["2012-08-03",30.7549,31.2067,30.4998,31.1922,304300.0],["2012-08-06",31.3744,31.9647,31.163,31.695,243600.0],["2012-08-07",32.0958,34.0927,32.074,33.7721,111600.0],["2012-08-08",33.5097,34.5956,33.4514,34.428,187200.0],["2012-08-09",34.4353,35.7398,34.4353,35.1713,201800.0],["2012-08-10",35.0766,35.492,34.4353,34.6029,114300.0],["2012-08-13",34.53,34.7341,33.6992,34.2822,42800.0],["2012-08-14",34.5373,35.011,33.9543,34.2239,158300.0],["2012-08-15",34.1146,35.2369,33.9178,34.9454,79500.0],["2012-08-16",34.9819,35.871,34.3551,35.7471,130100.0],["2012-08-17",35.6451,35.7835,35.3244,35.769,89400.0],["2012-08-20",35.6669,35.8491,34.9454,35.1568,49100.0],["2012-08-21",35.2515,35.9293,35.2297,35.5358,47300.0],["2012-08-22",35.5722,36.0896,35.2297,36.0095,65400.0],["2012-08-23",35.9074,36.3447,35.6961,36.0313,78400.0],["2012-08-24",35.973,36.5779,35.7106,36.3811,78700.0],["2012-08-27",36.5852,36.8476,36.3374,36.5196,68700.0],["2012-08-28",36.5852,37.4525,36.4321,37.4087,158900.0],["2012-08-29",37.5909,38.4655,37.2848,38.3853,384900.0],["2012-08-30",36.1479,40.0032,35.1714,39.2453,826400.0],["2012-08-31",39.5222,39.8647,38.5894,39.7409,155700.0],["2012-09-04",39.7336,39.9886,38.7351,39.8137,180400.0],["2012-09-05",40.0105,40.2875,39.821,40.1125,186500.0],["2012-09-06",40.3822,40.7029,40.1927,40.4332,201500.0],["2012-09-07",40.3968,40.8122,40.1636,40.5498,105600.0],["2012-09-10",40.5207,40.9069,40.098,40.5644,130000.0],["2012-09-11",40.4332,40.7757,40.2073,40.2875,85000.0],["2012-09-12",40.5571,41.0672,40.302,40.9579,90000.0],["2012-09-13",41.1693,41.4608,40.3384,40.7101,145600.0],["2012-09-14",40.9142,41.6576,40.8705,41.4098,133400.0],["2012-09-17",41.3078,41.8835,41.0673,41.8835,127100.0],["2012-09-18",41.7742,42.503,41.7742,42.503,302200.0],["2012-09-19",42.5613,43.2245,42.0803,42.1531,231500.0],["2012-09-20",41.6722,41.8543,41.0017,41.5993,138600.0],["2012-09-21",42.0584,43.2609,41.8689,42.707,269400.0],["2012-09-24",42.3864,42.9038,41.9272,42.8746,189700.0],["2012-09-25",43.0714,43.1079,40.8049,40.8632,178500.0],["2012-09-26",41.0454,41.3296,40.7247,41.1474,75800.0],["2012-09-27",41.4243,41.5264,40.8194,41.1911,135800.0],["2012-09-28",40.885,41.3806,40.302,41.1401,115600.0],["2012-10-01",41.7013,42.2698,40.2364,40.7976,146600.0],["2012-10-02",41.0454,41.0454,40.0105,40.3166,117300.0],["2012-10-03",40.528,40.7174,39.9376,40.3093,121600.0],["2012-10-04",40.5644,41.745,40.4478,41.7304,125900.0],["2012-10-05",41.9345,42.7435,41.1037,41.2786,89800.0],["2012-10-08",41.1474,41.2349,40.5717,40.7684,61400.0],["2012-10-09",40.8486,41.0017,39.9303,40.1636,65000.0],["2012-10-10",40.3609,40.3682,39.6593,39.9224,127300.0],["2012-10-11",40.317,40.4851,39.5862,39.8201,111700.0],["2012-10-12",39.7251,39.8785,39.4912,39.6082,128200.0],["2012-10-15",39.7032,40.2439,39.5716,40.0905,146100.0],["2012-10-16",40.3243,40.4778,39.9809,40.3389,110500.0],["2012-10-17",40.3609,40.8359,39.4693,40.0466,130300.0],["2012-10-18",39.9443,40.0686,39.2428,39.9955,149700.0],["2012-10-19",39.6739,40.2659,39.462,40.0832,200400.0],["2012-10-22",40.0832,40.6239,39.9443,40.4486,128100.0],["2012-10-23",40.0247,40.2951,39.7543,40.0978,161600.0],["2012-10-24",40.222,40.4778,39.5059,39.7689,69700.0],["2012-10-25",40.1051,40.1928,39.5716,39.8713,103400.0],["2012-10-26",39.8128,40.1124,38.6655,39.3889,84100.0],["2012-10-31",39.7982,40.7409,39.6228,40.5436,57400.0],["2012-11-01",40.5289,42.1659,40.5289,41.8443,104700.0],["2012-11-02",41.9832,42.3632,41.2743,41.362,80900.0],["2012-11-05",41.362,42.1367,41.3255,41.9247,57300.0],["2012-11-06",41.9832,42.1805,41.362,41.6397,37700.0],["2012-11-07",41.2889,41.5739,40.9162,41.0843,144500.0],["2012-11-08",40.9382,41.0332,38.7897,38.8335,174700.0],["2012-11-09",38.0735,39.2355,37.4524,38.7678,111500.0],["2012-11-12",38.8628,39.4693,38.4974,38.8116,52100.0],["2012-11-13",38.6436,39.3378,38.3951,38.8847,64400.0],["2012-11-14",39.0601,39.5497,37.2843,37.467,92900.0],["2012-11-15",37.5108,37.8616,36.612,37.0943,51300.0],["2012-11-16",36.9701,38.0662,36.2393,37.8762,132400.0],["2012-11-19",38.4097,39.0162,38.3293,38.9432,41300.0],["2012-11-20",38.7239,39.1478,38.5851,39.1258,49900.0],["2012-11-21",39.1551,39.4035,38.4754,38.8335,44100.0],["2012-11-23",39.0674,39.5205,38.9358,39.4328,22100.0],["2012-11-26",39.3158,39.8055,38.8993,38.9139,114300.0],["2012-11-27",38.9724,39.5789,38.7897,39.2428,64600.0],["2012-11-28",39.0016,40.1562,39.0016,40.1562,47800.0],["2012-11-29",40.4924,41.6397,40.3463,41.267,97300.0],["2012-11-30",41.4205,41.4205,39.7543,39.9297,90500.0],["2012-12-03",40.3316,40.5216,40.032,40.4997,75900.0],["2012-12-04",40.4924,40.6093,37.8689,38.5705,250000.0],["2012-12-05",34.1639,35.567,32.3223,35.4647,836900.0],["2012-12-06",34.3612,35.3331,34.3612,35.0189,299900.0],["2012-12-07",35.0919,35.1943,34.7119,34.7996,221900.0],["2012-12-10",34.9239,35.2966,34.6827,35.1577,165300.0],["2012-12-11",35.2966,35.45,34.5877,34.7996,181300.0],["2012-12-12",34.9312,35.165,34.12,34.3393,134600.0],["2012-12-13",34.4123,34.4123,33.3381,33.5646,85800.0],["2012-12-14",33.3819,33.8716,33.3016,33.5939,97900.0],["2012-12-17",33.4842,33.9592,33.2431,33.5062,156600.0],["2012-12-18",33.5062,35.0627,33.5062,35.0116,127200.0],["2012-12-19",34.9969,35.3112,34.595,34.6243,69100.0],["2012-12-20",34.5585,34.5585,33.4916,33.9519,93800.0],["2012-12-21",33.5573,34.2808,33.5573,33.93,219500.0],["2012-12-24",33.8569,33.9739,33.4112,33.5062,40500.0],["2012-12-26",33.6523,33.6523,31.9277,32.0081,189400.0],["2012-12-27",32.0008,33.9812,32.0008,33.8862,242100.0],["2012-12-28",33.5719,33.7546,32.9069,33.1773,161900.0],["2012-12-31",33.1189,33.9666,33.0092,33.8789,105000.0],["2013-01-02",34.785,34.785,32.7169,33.2065,229200.0],["2013-01-03",33.4696,36.0127,33.4696,35.4062,210500.0],["2013-01-04",35.735,36.4439,35.4866,36.042,206000.0],["2013-01-07",35.7496,35.9908,34.0323,34.5585,198600.0],["2013-01-08",34.4489,34.8216,34.2662,34.7119,117900.0],["2013-01-09",34.8727,35.3843,34.6389,35.377,276400.0],["2013-01-10",35.4427,35.7716,34.8581,35.2966,306600.0],["2013-01-11",35.4135,35.6473,34.7777,35.2089,166000.0],["2013-01-14",35.1796,36.4512,35.0993,36.4293,262200.0],["2013-01-15",36.115,36.7362,36.0273,36.3123,79400.0],["2013-01-16",36.2904,36.6495,35.8213,35.9532,94600.0],["2013-01-17",36.0851,36.0851,35.3888,35.7406,79900.0],["2013-01-18",35.6746,36.0118,35.0003,35.9312,116400.0],["2013-01-22",35.9898,37.016,35.9532,36.9867,115400.0],["2013-01-23",36.8328,36.9427,36.6349,36.7521,143100.0],["2013-01-24",36.7302,37.1186,36.2464,36.6129,110000.0],["2013-01-25",36.7888,37.727,36.4883,37.727,72400.0],["2013-01-28",37.4485,37.5291,36.8694,37.4045,179400.0],["2013-01-29",37.2579,37.5878,36.6055,36.8694,85600.0],["2013-01-30",36.7961,36.7961,36.1071,36.3123,95300.0],["2013-01-31",36.261,36.5029,35.9019,36.1951,90000.0],["2013-02-01",36.4883,36.6862,36.327,36.3637,58000.0],["2013-02-04",36.1511,36.3343,35.1762,35.3888,97200.0],["2013-02-05",35.5354,35.7406,35.0076,35.5501,92400.0],["2013-02-06",35.4034,36.0338,35.3595,35.6746,66900.0],["2013-02-07",35.4914,35.7186,34.7511,35.4034,100900.0],["2013-02-08",35.5207,35.5207,35.1102,35.2642,39000.0],["2013-02-11",35.2935,35.2935,34.5312,34.8904,109400.0],["2013-02-12",34.9783,35.1982,34.861,35.037,150100.0],["2013-02-13",35.0883,35.2715,34.6118,34.905,220900.0],["2013-02-14",34.7144,34.949,34.4066,34.839,177300.0],["2013-02-15",35.0003,35.1249,34.6265,34.7951,186800.0],["2013-02-19",34.9123,35.0003,34.4066,34.7438,155000.0],["2013-02-20",34.7584,34.7584,33.7102,33.7762,137700.0],["2013-02-21",33.7102,33.7102,32.5888,32.8673,108100.0],["2013-02-22",32.9772,32.9772,30.9249,32.5155,369400.0],["2013-02-25",32.6694,34.7438,32.6694,34.4579,281000.0],["2013-02-26",34.5458,34.9417,34.4066,34.8464,148100.0],["2013-02-27",34.8171,35.8139,34.7144,35.5207,153200.0],["2013-02-28",35.4034,35.9532,35.4034,35.6307,131400.0],["2013-03-01",35.3815,35.8213,35.1103,35.7773,102900.0],["2013-03-04",35.7846,36.437,35.704,36.4003,134100.0],["2013-03-05",37.082,37.2139,36.7595,36.9501,146500.0],["2013-03-06",37.1553,38.3574,37.0087,38.2328,489200.0],["2013-03-07",38.1741,38.3134,37.9909,38.2401,124600.0],["2013-03-08",38.5553,38.7899,38.1375,38.7825,95900.0],["2013-03-11",38.5846,39.127,38.3061,38.9145,144500.0],["2013-03-12",38.9218,39.0904,38.6433,39.083,109300.0],["2013-03-13",39.105,39.904,38.8265,39.8454,135500.0],["2013-03-14",39.86,40.593,39.86,40.4538,177300.0],["2013-03-15",40.4977,41.0475,40.4464,40.9009,159600.0],["2013-03-18",40.4977,40.5857,40.3072,40.5417,139000.0],["2013-03-19",40.659,40.7103,40.1166,40.5564,95200.0],["2013-03-20",40.8349,41.4433,40.6956,41.326,80000.0],["2013-03-21",40.9962,41.3407,40.8642,40.9155,58300.0],["2013-03-22",41.1794,41.3993,40.8129,41.0401,52100.0],["2013-03-25",41.1281,41.5312,40.505,40.5564,101600.0],["2013-03-26",40.681,41.0108,39.926,40.9229,102900.0],["2013-03-27",40.6443,41.0182,40.2925,40.8349,89300.0],["2013-03-28",40.6736,40.7616,38.0349,38.9218,291700.0],["2013-04-01",38.8192,38.9511,38.0129,38.3574,222300.0],["2013-04-02",38.3721,39.1637,37.9836,38.1522,305400.0],["2013-04-03",38.4234,40.2265,38.4234,39.5448,518200.0],["2013-04-04",39.4715,40.1606,39.1417,40.1532,95500.0],["2013-04-05",39.6914,39.97,39.4422,39.9333,189900.0],["2013-04-08",39.97,41.282,39.926,41.2161,120700.0],["2013-04-09",41.1354,41.1354,40.4244,40.4244,70900.0],["2013-04-10",40.5197,40.7103,40.1972,40.3804,189300.0],["2013-04-11",40.2632,42.5428,40.1605,42.4475,180700.0],["2013-04-12",42.2056,42.3962,41.5972,42.0517,131600.0],["2013-04-15",41.8904,42.059,41.37,41.392,170300.0],["2013-04-16",41.7365,41.9564,41.4873,41.9051,160900.0],["2013-04-17",41.633,41.633,40.8462,41.3315,162000.0],["2013-04-18",41.2727,41.6036,41.0742,41.1918,156200.0],["2013-04-19",41.2433,41.6698,40.9786,41.633,99300.0],["2013-04-22",41.6918,41.6992,40.9345,41.5595,64200.0],["2013-04-23",41.8021,43.4419,41.7727,42.8977,110900.0],["2013-04-24",42.986,43.2874,42.5668,43.2213,87000.0],["2013-04-25",43.3904,44.0228,43.2507,43.6477,150900.0],["2013-04-26",43.4492,43.758,42.8316,43.4051,80400.0],["2013-04-29",43.4492,43.9125,42.9198,43.7066,48700.0],["2013-04-30",43.8169,43.8169,43.0963,43.4786,102000.0],["2013-05-01",43.2139,43.3095,42.6036,43.0154,137800.0],["2013-05-02",43.3169,44.0448,43.1625,43.7286,79300.0],["2013-05-03",44.0522,44.6404,43.9639,44.5669,115800.0],["2013-05-06",44.7433,45.1036,44.2139,44.3757,48600.0],["2013-05-07",44.3095,45.214,44.2433,45.0816,68200.0],["2013-05-08",44.9492,45.6698,44.9492,45.4787,62900.0],["2013-05-09",45.4566,46.1993,45.1625,45.3316,60100.0],["2013-05-10",45.4419,46.3243,45.4419,46.3169,66400.0],["2013-05-13",46.111,46.9419,46.111,46.361,77500.0],["2013-05-14",46.3022,47.2287,46.3022,46.7507,95300.0],["2013-05-15",46.5301,47.7287,46.5301,47.3904,36000.0],["2013-05-16",47.5155,47.7949,47.0596,47.3096,45800.0],["2013-05-17",47.5596,47.7508,47.2728,47.3904,103300.0],["2013-05-20",47.1772,47.5449,47.0228,47.464,112400.0],["2013-05-21",47.5669,47.7802,47.4419,47.6331,73200.0],["2013-05-22",47.5449,47.986,47.0301,47.3757,82400.0],["2013-05-23",47.0522,47.9199,47.0522,47.6478,67800.0],["2013-05-24",47.5081,48.1184,47.2728,47.7213,83600.0],["2013-05-28",48.4052,49.2655,48.214,48.6993,64900.0],["2013-05-29",48.4272,48.9787,47.7655,47.7802,56600.0],["2013-05-30",48.0081,48.4787,47.714,48.2875,87700.0],["2013-05-31",47.9566,49.0596,47.9566,48.3022,30900.0],["2013-06-03",48.4861,48.9567,47.7287,48.1478,95000.0],["2013-06-04",48.2581,48.7214,47.3022,47.6184,63000.0],["2013-06-05",47.6184,48.3317,46.861,47.0596,75800.0],["2013-06-06",46.9493,47.0743,46.1257,46.6846,110500.0],["2013-06-07",47.0375,47.4787,46.7728,47.0301,70000.0],["2013-06-10",47.1331,47.4052,46.6846,46.9493,82600.0],["2013-06-11",46.6184,47.3904,45.9051,47.3904,276300.0],["2013-06-12",48.1625,49.1184,46.1772,47.0596,287500.0],["2013-06-13",47.1993,48.6331,46.9713,48.3317,95500.0],["2013-06-14",47.7875,47.7949,46.3169,47.0449,205400.0],["2013-06-17",47.3022,48.1478,46.7581,46.986,54400.0],["2013-06-18",47.1037,47.5449,47.1037,47.236,45900.0],["2013-06-19",47.2287,47.2949,46.5154,46.6699,53200.0],["2013-06-20",46.1698,46.4492,44.8904,44.9786,46700.0],["2013-06-21",45.1698,45.2728,43.6625,44.1845,314400.0],["2013-06-24",43.6551,43.6551,42.5448,43.0374,94900.0],["2013-06-25",43.0963,44.0227,42.9198,43.7948,130400.0],["2013-06-26",44.1183,44.633,44.0742,44.508,165900.0],["2013-06-27",44.8316,45.2507,44.3463,45.1698,105100.0],["2013-06-28",45.2066,46.0816,45.1772,45.8831,266000.0],["2013-07-01",46.0081,47.5081,46.0081,46.736,73400.0],["2013-07-02",46.589,46.8757,46.3757,46.7875,65900.0],["2013-07-03",46.589,46.9787,46.4566,46.7434,39100.0],["2013-07-05",47.2434,47.7655,46.8831,47.7066,64700.0],["2013-07-08",47.7728,48.3096,47.1037,47.4934,154100.0],["2013-07-09",47.964,48.4934,47.1919,48.4787,85000.0],["2013-07-10",48.3243,48.8096,47.9934,48.4419,56600.0],["2013-07-11",48.8169,49.6258,48.3096,49.3611,90100.0],["2013-07-12",49.2949,49.9052,48.7655,48.9566,90500.0],["2013-07-15",49.0228,49.7949,48.4787,49.5008,53700.0],["2013-07-16",49.6405,49.8464,48.7875,48.8684,64900.0],["2013-07-17",49.0896,49.0896,47.5929,48.0427,94400.0],["2013-07-18",48.1532,48.6398,47.8067,48.4924,35600.0],["2013-07-19",48.3007,48.861,47.8878,48.3449,73000.0],["2013-07-22",48.5219,49.1633,48.109,48.7578,41700.0],["2013-07-23",49.4878,49.6647,48.5071,48.6177,57400.0],["2013-07-24",48.6472,49.1854,48.2491,48.8094,55400.0],["2013-07-25",48.6472,50.3209,48.4998,49.7753,105400.0],["2013-07-26",49.3772,50.0923,48.3081,49.8564,92300.0],["2013-07-29",49.6278,50.5642,49.5172,49.7311,119700.0],["2013-07-30",50.026,50.6379,49.0306,50.5273,104000.0],["2013-07-31",50.5126,50.9402,49.7679,49.8933,63500.0],["2013-08-01",50.3799,50.7191,49.5541,50.52,76200.0],["2013-08-02",50.461,50.8001,49.908,50.284,198500.0],["2013-08-05",50.3062,51.0803,50.2693,50.284,69900.0],["2013-08-06",50.1071,50.6011,49.6426,50.1071,64000.0],["2013-08-07",49.849,50.1734,49.3182,49.5983,77300.0],["2013-08-08",49.908,50.2324,49.4583,49.7532,39900.0],["2013-08-09",49.5099,50.3578,49.5099,49.9154,49500.0],["2013-08-12",49.6278,51.014,49.1265,50.0702,72000.0],["2013-08-13",50.0186,50.9771,49.6721,50.7559,38200.0],["2013-08-14",50.6158,50.9181,50.284,50.4536,51300.0],["2013-08-15",49.849,49.9965,49.5394,49.6573,53600.0],["2013-08-16",49.3993,49.591,49.0822,49.355,66300.0],["2013-08-19",49.3993,49.3993,48.5588,48.6251,65900.0],["2013-08-20",48.7357,49.8859,48.0795,49.2002,49600.0],["2013-08-21",48.9495,49.5836,48.8021,48.8168,38300.0],["2013-08-22",48.9938,49.2592,47.7625,48.6251,36600.0],["2013-08-23",48.6546,48.8684,47.3348,47.4528,128100.0],["2013-08-26",47.6592,47.733,46.4206,46.6639,178100.0],["2013-08-27",46.1183,46.4501,45.4842,45.7054,128500.0],["2013-08-28",45.5211,46.2289,45.0492,46.0888,276100.0],["2013-08-29",46.1625,46.1625,45.44,45.6685,212200.0],["2013-08-30",45.7791,45.8381,45.5653,45.7423,92100.0],["2013-09-03",46.1035,46.6418,45.7865,46.5238,125000.0],["2013-09-04",46.4427,48.6104,46.2879,47.4602,343100.0],["2013-09-05",47.3791,47.6592,47.298,47.3127,49600.0],["2013-09-06",47.4307,47.7403,46.4648,47.1431,55800.0],["2013-09-09",47.1505,47.556,47.0252,47.0841,76500.0],["2013-09-10",47.1652,47.7919,46.1625,47.7182,168700.0],["2013-09-11",45.7128,48.0795,45.3662,48.0353,283300.0],["2013-09-12",47.9173,47.9615,47.2685,47.6519,96100.0],["2013-09-13",47.8067,49.1633,47.497,49.1044,101500.0],["2013-09-16",49.3993,49.6794,48.8094,48.861,48900.0],["2013-09-17",48.8021,49.3034,48.7873,49.2739,59800.0],["2013-09-18",49.296,49.849,48.4555,49.7827,26900.0],["2013-09-19",49.8859,50.3578,49.3182,50.1218,30200.0],["2013-09-20",50.4168,50.5421,49.6942,49.8638,115700.0],["2013-09-23",49.6942,49.8933,48.6325,49.3477,78900.0],["2013-09-24",49.3993,50.2472,49.0085,49.7679,48000.0],["2013-09-25",49.6721,49.6721,48.4629,48.8979,76100.0],["2013-09-26",49.0159,49.8785,48.6693,49.8416,48600.0],["2013-09-27",49.6942,50.0481,49.3845,49.8785,62400.0],["2013-09-30",49.2961,50.2029,49.2223,50.1218,57200.0],["2013-10-01",50.2472,50.3209,49.473,50.2103,50300.0],["2013-10-02",49.9744,50.1734,49.1633,50.0776,75400.0],["2013-10-03",50.1513,50.1513,49.3993,49.7974,75900.0],["2013-10-04",49.6647,50.5495,49.6647,50.1218,66700.0],["2013-10-07",49.7753,50.2693,48.7873,49.0822,44100.0],["2013-10-08",49.2223,49.2666,46.9072,47.2537,53600.0],["2013-10-09",47.3275,49.0233,46.686,48.2491,122400.0],["2013-10-10",48.9274,49.3624,48.4703,48.9569,44400.0],["2013-10-11",48.603,50.2177,48.603,49.7532,57700.0],["2013-10-14",49.473,50.7633,49.473,50.6969,50300.0],["2013-10-15",50.6896,50.7338,49.4067,50.2767,53200.0],["2013-10-16",50.4245,50.9198,49.53,50.8533,43200.0],["2013-10-17",50.6833,51.2007,50.3506,51.1564,58800.0],["2013-10-18",51.5999,52.3392,51.0824,52.1692,58300.0],["2013-10-21",52.1396,52.5092,51.6369,52.0139,36900.0],["2013-10-22",52.0878,52.4501,51.8217,52.0361,48600.0],["2013-10-23",51.6738,52.7753,51.489,52.6053,42700.0],["2013-10-24",52.6053,52.938,51.9474,52.5314,28000.0],["2013-10-25",51.9548,51.9548,50.5872,51.1416,71000.0],["2013-10-28",51.0898,52.8788,51.0824,52.8419,77400.0],["2013-10-29",52.8567,52.8567,52.0361,52.2726,130100.0],["2013-10-30",52.4649,52.8862,52.2357,52.4057,40700.0],["2013-10-31",51.9178,53.4111,51.6739,53.0563,64400.0],["2013-11-01",52.8936,53.0932,50.6537,51.6295,156600.0],["2013-11-04",51.7256,54.7048,51.4669,54.3574,137200.0],["2013-11-05",54.1134,54.1134,53.1967,53.6625,85800.0],["2013-11-06",53.9655,54.483,52.8493,54.3869,76700.0],["2013-11-07",54.4165,54.4165,52.7532,53.1967,55500.0],["2013-11-08",53.1154,54.1134,53.1154,53.6329,34100.0],["2013-11-11",53.3815,54.3278,53.315,53.9581,59800.0],["2013-11-12",53.7142,54.6604,53.692,54.5348,25100.0],["2013-11-13",54.3204,55.0227,53.9582,54.3943,76000.0],["2013-11-14",54.2538,54.3352,53.8029,54.2612,33900.0],["2013-11-15",54.2169,54.5643,53.4629,54.4756,29000.0],["2013-11-18",54.5052,54.9783,53.8029,54.0764,18400.0],["2013-11-19",53.9434,54.5865,53.3076,54.313,77900.0],["2013-11-20",54.2317,54.8822,53.6255,54.4017,29200.0],["2013-11-21",54.483,54.9266,53.8842,54.6974,76900.0],["2013-11-22",54.6013,55.0301,54.4461,54.7861,46600.0],["2013-11-25",54.7787,55.7324,53.9803,54.4756,56900.0],["2013-11-26",54.6457,55.444,54.1799,55.0375,84000.0],["2013-11-27",55.0744,55.6954,55.0744,55.6141,73900.0],["2013-11-29",55.9024,56.0502,55.2814,55.5919,21900.0],["2013-12-02",55.444,55.444,53.899,54.1947,26500.0],["2013-12-03",54.1947,54.6161,53.8177,54.2612,66400.0],["2013-12-04",53.9212,54.35,53.6329,53.9434,31900.0],["2013-12-05",54.0247,54.86,53.7807,54.3499,37300.0],["2013-12-06",54.9118,55.5401,53.729,54.3795,27700.0],["2013-12-09",54.2982,54.8896,53.9729,54.1282,39700.0],["2013-12-10",53.9655,54.2834,53.3889,53.8177,65100.0],["2013-12-11",54.0543,54.4609,52.7014,54.0395,125300.0],["2013-12-12",55.444,57.3883,54.0838,56.8338,238200.0],["2013-12-13",57.0408,57.2109,56.6269,56.8117,71800.0],["2013-12-16",56.8856,57.5805,56.4864,56.686,65600.0],["2013-12-17",56.5382,56.7895,55.6806,56.6564,69300.0],["2013-12-18",56.5677,57.891,55.8728,57.684,67100.0],["2013-12-19",57.4474,58.0314,56.8782,57.8318,86400.0],["2013-12-20",58.0462,58.8964,57.7653,58.5637,105200.0],["2013-12-23",58.7337,59.3103,58.0166,59.1107,77200.0],["2013-12-24",58.9334,59.2882,58.2015,58.9038,45600.0],["2013-12-26",59.1994,59.7317,58.7707,59.1847,19700.0],["2013-12-27",59.4508,59.4878,57.7653,58.3493,71000.0],["2013-12-30",58.1645,59.2586,58.1645,58.815,76200.0],["2013-12-31",59.1034,60.0496,59.1034,59.6356,79300.0],["2014-01-02",59.6356,60.3379,59.0368,59.6726,83700.0],["2014-01-03",59.6652,59.8796,59.1847,59.7391,32200.0],["2014-01-06",60.1383,60.5005,59.4434,59.9757,86500.0],["2014-01-07",60.2492,60.7371,59.5395,60.1013,77500.0],["2014-01-08",59.3104,60.3823,59.1995,59.4065,113300.0],["2014-01-09",59.7613,59.8426,58.3641,59.1033,108300.0],["2014-01-10",59.266,59.266,58.0093,58.5194,60000.0],["2014-01-13",58.4158,58.4158,56.4124,56.8338,63200.0],["2014-01-14",56.9817,56.9817,56.0428,56.723,97600.0],["2014-01-15",56.8637,60.2723,56.8637,59.3979,131900.0],["2014-01-16",59.2423,59.4794,58.7755,59.272,64200.0],["2014-01-17",59.398,60.0426,58.3235,58.6866,73200.0],["2014-01-21",58.983,60.1686,58.4421,58.5088,106100.0],["2014-01-22",58.5236,58.7162,57.4936,57.6862,81600.0],["2014-01-23",57.538,58.0345,56.9452,57.5455,73400.0],["2014-01-24",57.1305,57.464,56.2265,56.8119,47000.0],["2014-01-27",56.76,57.212,56.1005,56.3376,64100.0],["2014-01-28",56.4636,57.7307,56.2858,57.5232,69800.0],["2014-01-29",57.1898,57.3898,55.2113,56.0116,59900.0],["2014-01-30",56.5599,56.9601,55.9227,56.0486,66700.0],["2014-01-31",55.1965,56.3525,55.0483,55.9227,77600.0],["2014-02-03",55.856,55.856,53.3737,54.0035,91400.0],["2014-02-04",54.4036,55.1891,54.0554,55.0409,218000.0],["2014-02-05",54.6185,55.3077,53.3588,53.5589,109800.0],["2014-02-06",53.5737,54.5963,53.3663,53.5515,73300.0],["2014-02-07",53.6775,54.5444,53.3811,54.2406,88900.0],["2014-02-10",54.3666,54.4481,53.0698,54.0924,59900.0],["2014-02-11",54.2777,55.3151,53.9665,54.8186,47200.0],["2014-02-12",54.9075,55.7152,54.4407,55.604,68100.0],["2014-02-13",55.5744,57.1083,55.5744,56.7304,124500.0],["2014-02-14",54.8334,54.8334,53.3292,54.6334,441800.0],["2014-02-18",54.4926,54.6111,52.981,53.9368,176800.0],["2014-02-19",53.9442,54.4407,53.4107,54.1739,73300.0],["2014-02-20",54.1888,54.6334,54.085,54.1369,67500.0],["2014-02-21",54.3888,54.8334,53.9442,54.3666,56300.0],["2014-02-24",54.2925,55.3669,54.2925,55.0928,58300.0],["2014-02-25",55.0335,56.1598,54.7593,56.0412,37900.0],["2014-02-26",55.9968,59.1164,55.9968,58.0864,86300.0],["2014-02-27",57.9085,58.242,57.3306,57.8567,43900.0],["2014-02-28",57.9975,58.2198,57.0861,57.9901,54200.0],["2014-03-03",57.664,58.2049,57.175,58.1308,41700.0],["2014-03-04",58.983,60.5761,58.7533,60.1908,110800.0],["2014-03-05",60.0574,60.7021,59.7981,60.465,50800.0],["2014-03-06",60.4353,60.7614,59.4054,59.7092,47500.0],["2014-03-07",60.087,61.243,59.9166,60.7762,66300.0],["2014-03-10",60.8651,61.3838,60.1537,60.3909,66800.0],["2014-03-11",60.4724,60.6354,59.0719,59.6202,51200.0],["2014-03-12",59.4869,59.4869,58.3902,58.8496,74400.0],["2014-03-13",59.02,59.1238,58.5162,58.5384,53500.0],["2014-03-14",58.3753,59.4424,58.1975,58.7829,75600.0],["2014-03-17",58.9904,59.3831,58.4569,58.4791,67300.0],["2014-03-18",58.531,58.9608,58.5088,58.7459,70300.0],["2014-03-19",58.568,58.946,57.8863,58.4643,40200.0],["2014-03-20",58.2642,58.6051,58.1901,58.2939,43100.0],["2014-03-21",58.242,58.8274,57.4936,57.501,141100.0],["2014-03-24",57.7011,57.8345,55.5374,55.7078,99300.0],["2014-03-25",55.9227,55.9227,54.3444,54.9742,78900.0],["2014-03-26",55.4855,55.9227,53.9146,54.1813,76300.0],["2014-03-27",53.9591,55.0261,53.4033,54.7593,133300.0],["2014-03-28",54.5074,58.1012,54.1221,56.5229,162500.0],["2014-03-31",56.6415,58.946,56.56,57.9456,158800.0],["2014-04-01",58.1457,58.1457,56.3302,56.9082,102500.0],["2014-04-02",57.0638,57.6936,56.2858,57.5899,80900.0],["2014-04-03",57.5158,57.7752,56.1746,56.5599,58700.0],["2014-04-04",56.8712,57.049,54.8631,55.115,72100.0],["2014-04-07",54.8334,54.8334,53.3885,53.8924,88300.0],["2014-04-08",53.9516,55.1743,53.4404,54.4555,155600.0],["2014-04-09",54.5667,54.5667,53.5145,53.7738,76200.0],["2014-04-10",53.7219,53.9961,51.7509,51.8102,75600.0],["2014-04-11",51.1877,51.7583,50.5579,51.1062,94000.0],["2014-04-14",51.7954,51.9139,50.3801,50.7654,65900.0],["2014-04-15",51.0255,51.9992,49.4869,50.7728,97000.0],["2014-04-16",50.9512,51.9323,50.7208,51.7911,48700.0],["2014-04-17",51.7837,52.1776,51.2411,51.5681,45300.0],["2014-04-21",51.5235,51.5235,50.3566,50.5944,40400.0],["2014-04-22",50.6093,51.9918,50.3938,51.6573,52400.0],["2014-04-23",51.7093,52.081,51.3823,51.4566,78500.0],["2014-04-24",51.7539,51.962,50.4309,50.8174,99300.0],["2014-04-25",50.587,51.0553,48.6396,49.1971,108100.0],["2014-04-28",49.2565,50.2971,47.8815,48.8477,83800.0],["2014-04-29",49.0336,49.4275,48.6025,48.7883,36300.0],["2014-04-30",48.7362,49.093,47.6957,49.0633,58000.0],["2014-05-01",49.2119,49.6728,48.6173,49.539,84400.0],["2014-05-02",49.6505,50.0221,48.6842,48.8626,50600.0],["2014-05-05",48.4241,49.0707,47.7626,48.5207,61900.0],["2014-05-06",48.1936,48.766,46.8855,47.2646,57800.0],["2014-05-07",47.3463,47.4876,45.8524,47.0193,69100.0],["2014-05-08",47.0936,48.32,46.2983,46.3875,68400.0],["2014-05-09",46.1868,47.5396,45.5253,47.0639,95000.0],["2014-05-12",46.6774,48.1565,46.6625,47.4281,123500.0],["2014-05-13",47.6659,47.7774,46.945,47.2423,99900.0],["2014-05-14",46.9896,46.9896,45.9638,46.3206,83000.0],["2014-05-15",45.9936,46.4172,45.1091,46.0902,52900.0],["2014-05-16",46.1051,46.8929,46.1051,46.8483,33800.0],["2014-05-19",46.8335,47.5619,46.8335,47.2646,46100.0],["2014-05-20",47.2348,47.2348,46.0159,46.8855,86700.0],["2014-05-21",47.22,47.6288,46.6179,46.9152,56300.0],["2014-05-22",46.9078,47.7254,46.9078,47.4578,66400.0],["2014-05-23",47.6659,48.2977,47.495,47.7774,37200.0],["2014-05-27",47.9558,49.3011,47.9558,49.0484,58100.0],["2014-05-28",48.8255,49.1079,48.3572,48.5281,59800.0],["2014-05-29",48.766,48.7808,47.8518,48.0599,31800.0],["2014-05-30",48.216,48.5356,47.3017,47.5173,104600.0],["2014-06-02",47.6808,48.5059,46.8112,48.0153,99500.0],["2014-06-03",47.9856,48.1714,47.22,47.941,96500.0],["2014-06-04",47.718,49.6208,47.0713,49.2565,108500.0],["2014-06-05",49.1153,49.5316,48.3126,48.6768,177600.0],["2014-06-06",48.9444,48.9815,48.1416,48.2829,132400.0],["2014-06-09",49.3829,51.1667,49.3829,51.0998,288800.0],["2014-06-10",51.0999,53.9837,50.7208,53.8648,381300.0],["2014-06-11",52.6236,53.0993,50.6539,51.7762,370400.0],["2014-06-12",51.5755,52.2296,50.9884,51.4418,125500.0],["2014-06-13",51.7688,52.0587,51.2857,51.6796,99700.0],["2014-06-16",51.7837,52.1033,51.3674,52.0438,107900.0],["2014-06-17",52.0289,52.2891,51.5235,51.8506,170100.0],["2014-06-18",52.0661,52.1479,51.1296,51.3005,88000.0],["2014-06-19",51.4417,51.5978,50.6985,50.7951,46500.0],["2014-06-20",51.0776,51.4195,50.6985,50.7134,118000.0],["2014-06-23",50.5424,50.9437,50.089,50.3343,62400.0],["2014-06-24",50.2674,51.4492,50.0147,50.1931,118500.0],["2014-06-25",50.0444,50.4086,49.4349,50.037,96200.0],["2014-06-26",49.814,51.0032,49.539,50.862,120000.0],["2014-06-27",50.4904,51.0999,50.4384,50.5275,164400.0],["2014-06-30",50.4681,51.4418,49.5018,49.5538,164300.0],["2014-07-01",49.7619,51.1073,49.7619,50.5052,100900.0],["2014-07-02",50.6018,50.9437,50.3714,50.5052,50200.0],["2014-07-03",50.6167,51.1816,50.1187,50.8397,43000.0],["2014-07-07",50.4755,50.9586,49.9106,50.0072,74700.0],["2014-07-08",50.0221,50.0741,48.9221,49.5836,122200.0],["2014-07-09",49.7843,50.3194,49.5241,49.8363,61700.0],["2014-07-10",49.0038,49.7322,48.3126,48.9667,74900.0],["2014-07-11",49.0782,49.0782,48.3795,48.6099,57600.0],["2014-07-14",49.0856,49.264,48.5727,48.7734,37900.0],["2014-07-15",48.6471,48.6471,47.4727,47.5024,95000.0],["2014-07-16",47.7858,47.7858,47.0177,47.1892,65300.0],["2014-07-17",46.8462,47.1072,46.3466,46.3689,69300.0],["2014-07-18",46.2496,46.7418,46.0781,46.533,102700.0],["2014-07-21",46.3167,46.6075,45.5188,46.2198,126500.0],["2014-07-22",46.5031,47.0028,46.4957,46.7045,72500.0],["2014-07-23",46.9655,47.2041,46.6747,46.8238,30500.0],["2014-07-24",47.0699,47.6963,46.8909,47.0997,44300.0],["2014-07-25",46.7418,47.0103,45.8171,46.0706,43400.0],["2014-07-28",46.0706,46.0706,45.0341,45.6754,46200.0],["2014-07-29",45.7873,46.2198,45.5412,45.6232,30400.0],["2014-07-30",45.9886,46.0184,45.3995,45.4741,30500.0],["2014-07-31",45.0117,45.1385,44.0274,44.4226,66700.0],["2014-08-01",44.527,44.7209,43.647,44.2884,63900.0],["2014-08-04",44.3331,44.9595,43.4084,44.8551,83400.0],["2014-08-05",44.7731,45.6605,44.5195,45.3846,45900.0],["2014-08-06",45.1683,46.3093,45.1683,46.1825,67300.0],["2014-08-07",46.5404,46.5628,45.7127,46.0632,47100.0],["2014-08-08",46.1079,47.3011,46.1079,46.794,91500.0],["2014-08-11",46.9804,47.7336,46.8909,47.0028,43700.0],["2014-08-12",46.8835,47.1967,45.7873,46.2496,40200.0],["2014-08-13",46.2795,46.5479,45.7798,46.0334,63500.0],["2014-08-14",46.1079,46.4286,45.5486,46.0184,29300.0],["2014-08-15",46.5181,46.6075,45.0117,45.5412,75400.0],["2014-08-18",46.0334,46.4659,45.8917,46.4435,105800.0],["2014-08-19",46.5628,46.9729,46.5628,46.8163,34100.0],["2014-08-20",46.6374,46.8387,45.5785,45.832,62500.0],["2014-08-21",45.7873,45.9886,45.0117,45.8096,60600.0],["2014-08-22",45.8693,46.2794,45.4368,46.0632,67100.0],["2014-08-25",46.2943,46.3465,45.7351,46.2198,75700.0],["2014-08-26",46.2794,46.3093,45.8171,45.8991,64200.0],["2014-08-27",46.2421,46.5852,45.5934,46.2869,130000.0],["2014-08-28",45.8842,46.1228,45.3025,45.5263,43500.0],["2014-08-29",45.5114,45.8469,45.0863,45.7351,97800.0],["2014-09-02",45.9662,46.2794,45.4442,46.1825,98000.0],["2014-09-03",46.5181,46.7567,46.1676,46.3913,121300.0],["2014-09-04",46.6299,47.0774,46.1974,46.3018,82600.0],["2014-09-05",46.0855,46.3913,45.2503,45.8096,70600.0],["2014-09-08",45.8395,46.6523,45.7574,46.4211,45100.0],["2014-09-09",46.4882,46.9879,45.6978,46.1377,114800.0],["2014-09-10",46.3465,48.1661,45.213,47.8827,241400.0],["2014-09-11",47.6963,48.7851,47.5024,48.5613,147300.0],["2014-09-12",48.6434,48.8522,48.1437,48.6658,99900.0],["2014-09-15",48.6583,48.8969,47.9573,48.8,97300.0],["2014-09-16",48.6956,48.9267,48.3153,48.5763,77200.0],["2014-09-17",48.7254,48.9417,48.2481,48.6732,75300.0],["2014-09-18",48.882,49.2623,48.7329,49.225,72900.0],["2014-09-19",49.3518,49.3518,47.7709,48.1288,115700.0],["2014-09-22",48.0244,48.0244,46.9879,47.7187,76600.0],["2014-09-23",47.5845,48.0543,47.5845,47.8455,75900.0],["2014-09-24",47.8827,47.9722,47.5099,47.8529,53500.0],["2014-09-25",47.6739,47.6739,46.3391,46.5181,63200.0],["2014-09-26",46.5479,46.9506,46.2049,46.7791,61300.0],["2014-09-29",46.1228,47.0326,46.1228,46.973,64300.0],["2014-09-30",46.876,47.0251,45.474,45.4815,118100.0],["2014-10-01",45.31,45.31,44.2287,44.6389,146500.0],["2014-10-02",44.5568,45.7723,44.5568,45.6083,85800.0],["2014-10-03",46.1228,47.0103,45.8991,46.4808,81500.0],["2014-10-06",46.5554,46.5554,45.7873,46.0334,38200.0],["2014-10-07",45.6679,45.7351,44.527,44.8029,148800.0],["2014-10-08",44.6836,45.8469,44.5046,45.8022,85900.0],["2014-10-09",45.6456,46.011,44.6612,44.6985,115300.0],["2014-10-10",44.4375,45.1385,44.4375,44.5792,101900.0],["2014-10-13",44.4673,45.2056,43.9826,44.3256,82900.0],["2014-10-14",44.6612,45.4591,44.3778,44.8924,62100.0],["2014-10-15",44.4509,45.0496,43.8298,44.2114,120500.0],["2014-10-16",43.6203,45.0121,43.6203,44.7128,102700.0],["2014-10-17",45.0196,45.6108,43.6427,43.7924,92800.0],["2014-10-20",43.4855,44.1141,43.4855,44.0468,38200.0],["2014-10-21",44.3386,45.0271,44.1216,44.8999,91800.0],["2014-10-22",44.8999,46.1795,44.825,45.4836,85300.0],["2014-10-23",45.7156,46.3591,45.506,45.7455,70400.0],["2014-10-24",45.8727,46.187,45.3788,45.5884,35200.0],["2014-10-27",45.536,45.536,44.608,45.4462,46700.0],["2014-10-28",45.5958,46.0224,45.3863,45.8054,118400.0],["2014-10-29",45.1094,46.3217,45.1094,45.723,134200.0],["2014-10-30",45.506,46.0523,45.4986,45.753,122600.0],["2014-10-31",46.7258,46.7258,45.5584,45.8353,107100.0],["2014-11-03",45.8054,46.621,45.6557,46.4789,99300.0],["2014-11-04",46.3891,46.4789,45.8054,46.2544,45500.0],["2014-11-05",46.7183,46.9728,46.3367,46.8381,40000.0],["2014-11-06",46.7108,48.0953,46.7108,48.0204,70800.0],["2014-11-07",47.8633,48.6191,47.7211,48.5293,96500.0],["2014-11-10",48.4395,49.2028,48.4395,49.1354,111500.0],["2014-11-11",49.2477,49.5545,48.8286,48.9633,70700.0],["2014-11-12",48.8436,50.0259,48.8436,49.9212,49400.0],["2014-11-13",50.0484,50.2355,48.9334,49.128,58100.0],["2014-11-14",49.2028,49.3674,48.8735,49.0157,33500.0],["2014-11-17",48.7912,49.2477,48.649,48.9109,49500.0],["2014-11-18",49.0007,49.4647,48.9034,48.9484,49500.0],["2014-11-19",48.9409,49.6293,48.8436,49.3001,62500.0],["2014-11-20",48.9783,49.7117,48.866,49.1878,73500.0],["2014-11-21",49.6518,50.1981,48.7762,48.866,44900.0],["2014-11-24",48.8436,49.3973,48.7762,49.1953,46400.0],["2014-11-25",49.5395,49.5395,48.8062,49.1429,34600.0],["2014-11-26",48.9334,49.4797,48.6565,49.0531,48200.0],["2014-11-28",49.0157,50.0933,48.649,49.562,32200.0],["2014-12-01",49.2402,49.5769,48.5966,48.679,84600.0],["2014-12-02",48.6341,48.9633,48.2898,48.447,45200.0],["2014-12-03",48.7613,49.4348,48.3272,48.9633,75100.0],["2014-12-04",48.7837,49.0905,47.3918,47.8184,124000.0],["2014-12-05",47.7735,48.3422,47.4891,48.0953,35600.0],["2014-12-08",47.9007,48.3497,46.6585,46.853,49800.0],["2014-12-09",46.2394,47.1449,46.2394,46.8306,56500.0],["2014-12-10",46.8381,47.1224,45.7605,45.8503,72700.0],["2014-12-11",44.189,44.189,41.9964,42.4828,528300.0],["2014-12-12",42.2583,42.2658,41.1657,41.914,225000.0],["2014-12-15",42.3406,42.3406,40.2153,40.365,128700.0],["2014-12-16",40.3949,41.0086,39.6017,40.0133,151600.0],["2014-12-17",40.0806,41.1283,39.6616,40.582,216000.0],["2014-12-18",40.799,41.1956,40.4024,40.4323,266700.0],["2014-12-19",40.4099,40.4099,39.4146,39.9459,175200.0],["2014-12-22",40.1405,41.0086,40.1405,40.9711,76200.0],["2014-12-23",41.3752,41.9215,41.1283,41.3752,105400.0],["2014-12-24",41.2405,41.5249,40.6569,40.6868,27600.0],["2014-12-26",40.8514,41.1507,40.5895,40.9637,39800.0],["2014-12-29",40.8963,41.914,40.7541,41.7419,102800.0],["2014-12-30",41.7793,42.1385,41.3827,41.48,73600.0],["2014-12-31",41.6147,42.2208,41.1807,41.3154,76100.0],["2015-01-02",41.3902,41.8317,39.7065,40.4473,100000.0],["2015-01-05",40.2977,40.2977,39.0479,39.2575,112900.0],["2015-01-06",39.2051,39.2051,37.5139,37.6111,114400.0],["2015-01-07",37.9629,38.8758,37.6411,38.3744,119500.0],["2015-01-08",38.8609,41.1208,38.7411,40.9263,286200.0],["2015-01-09",40.9711,40.9711,40.0731,40.5895,111800.0],["2015-01-12",40.365,42.5651,40.0881,42.4379,252300.0],["2015-01-13",42.7073,43.291,40.9936,41.5998,141800.0],["2015-01-14",41.3368,41.8476,40.8561,41.5847,92800.0],["2015-01-15",41.6674,41.7575,40.165,40.7284,135400.0],["2015-01-16",40.6007,42.0054,40.6007,41.8702,155200.0],["2015-01-20",41.9828,41.9904,41.1791,41.457,175300.0],["2015-01-21",41.4345,42.3134,41.4195,42.1481,125700.0],["2015-01-22",42.3734,43.6279,41.9678,43.5903,160600.0],["2015-01-23",43.718,44.2589,42.4561,42.6063,132900.0],["2015-01-26",42.5012,43.1697,41.8777,43.1021,205300.0],["2015-01-27",42.7716,44.1387,42.5988,43.8833,99600.0],["2015-01-28",44.2138,44.4993,43.5678,43.7856,115500.0],["2015-01-29",43.9659,44.319,43.35,44.1011,101200.0],["2015-01-30",43.6354,43.9058,41.9378,42.0204,101600.0],["2015-02-02",42.2307,42.6664,41.5847,42.5913,84900.0],["2015-02-03",42.9894,43.4701,42.8767,43.3575,85800.0],["2015-02-04",43.072,43.365,42.2307,42.3134,64600.0],["2015-02-05",42.5687,43.0645,42.2908,42.9218,56700.0],["2015-02-06",42.8843,43.012,42.1631,42.2533,145000.0],["2015-02-09",42.0579,42.2457,41.442,41.5697,172000.0],["2015-02-10",41.9603,42.3134,41.2166,41.2993,119800.0],["2015-02-11",41.3368,41.4195,41.104,41.1941,145200.0],["2015-02-12",41.4495,41.6448,40.9688,41.0289,166800.0],["2015-02-13",41.0138,41.2617,40.3303,40.3303,156200.0],["2015-02-17",40.2326,40.4129,39.842,39.842,106500.0],["2015-02-18",39.6242,39.9547,39.2411,39.3387,128600.0],["2015-02-19",39.4213,39.8119,39.0608,39.4514,247600.0],["2015-02-20",39.5566,40.8486,39.2261,40.796,410900.0],["2015-02-23",40.5631,40.9162,40.4054,40.6908,60000.0],["2015-02-24",40.766,41.2993,40.6157,40.8035,59700.0],["2015-02-25",40.7434,41.3444,40.6683,40.9913,57200.0],["2015-02-26",40.9387,41.0664,40.7058,40.9087,48300.0],["2015-02-27",40.9612,41.8101,40.8636,41.3368,83200.0],["2015-03-02",41.2016,42.3659,41.104,41.7199,55700.0],["2015-03-03",41.5096,41.5096,40.7434,41.149,37800.0],["2015-03-04",40.9613,41.2167,40.5631,40.796,32600.0],["2015-03-05",41.5997,41.5997,40.3152,40.9612,46300.0],["2015-03-06",40.6157,40.7659,39.5791,39.5941,51300.0],["2015-03-09",39.8345,40.0599,38.858,39.0533,52400.0],["2015-03-10",38.7453,39.4815,38.4073,39.3913,82300.0],["2015-03-11",39.4139,40.1425,38.9106,40.0974,106900.0],["2015-03-12",40.2927,42.8842,40.2927,42.3734,171000.0],["2015-03-13",42.073,42.5312,40.9612,42.1781,109000.0],["2015-03-16",42.2457,42.396,41.795,42.1706,68200.0],["2015-03-17",41.9378,42.5462,41.7049,42.4561,65300.0],["2015-03-18",42.1932,43.7856,41.4871,43.3425,97300.0],["2015-03-19",43.2373,44.0936,42.7415,43.9133,137900.0],["2015-03-20",44.1312,44.5819,43.5979,43.8533,140000.0],["2015-03-23",43.8157,44.6871,43.703,44.5518,138000.0],["2015-03-24",44.4016,44.8448,43.981,44.3265,215000.0],["2015-03-25",44.5969,44.5969,43.1922,43.2523,151800.0],["2015-03-26",43.3274,45.5659,42.9443,44.7021,207500.0],["2015-03-27",51.748,55.5489,51.057,53.1828,1118200.0],["2015-03-30",53.7086,54.9405,53.7086,54.2044,289300.0],["2015-03-31",54.287,57.3142,53.9039,56.6757,416100.0],["2015-04-01",56.3752,56.4654,55.0907,55.7593,395400.0],["2015-04-02",55.9245,56.8335,55.6316,55.8419,353000.0],["2015-04-06",55.887,57.6823,55.6091,56.8259,206600.0],["2015-04-07",57.0288,57.0363,56.3978,56.7133,142100.0],["2015-04-08",56.7809,58.1555,56.7809,58.0879,224100.0],["2015-04-09",58.0954,58.0954,55.1809,56.0372,225700.0],["2015-04-10",56.195,56.7734,55.9546,56.6156,186900.0],["2015-04-13",56.8935,57.0964,55.7518,56.0222,184300.0],["2015-04-14",55.8795,56.3001,54.7602,55.4213,234400.0],["2015-04-15",55.474,56.4463,54.9238,54.9766,157200.0],["2015-04-16",54.675,55.9639,54.5846,55.5418,163900.0],["2015-04-17",55.0444,55.3986,54.2907,55.0519,199200.0],["2015-04-20",57.1473,60.4411,55.9639,58.7376,975300.0],["2015-04-21",58.813,60.2978,58.112,60.2601,456600.0],["2015-04-22",60.2978,60.2978,58.9637,59.8607,271200.0],["2015-04-23",59.7778,60.5692,59.5441,60.3732,332300.0],["2015-04-24",60.441,60.9988,59.1673,60.2526,213700.0],["2015-04-27",60.5315,60.539,59.318,59.6119,322300.0],["2015-04-28",59.612,60.3732,59.0542,59.725,187700.0],["2015-04-29",59.4009,60.2903,58.5341,59.7928,162800.0],["2015-04-30",59.5441,60.1094,59.1597,59.8833,198800.0],["2015-05-01",60.2149,60.2375,58.5341,58.8733,140200.0],["2015-05-04",58.7904,59.4386,57.705,58.2552,153000.0],["2015-05-05",58.4286,59.2954,57.7126,57.9538,133900.0],["2015-05-06",57.9161,58.3382,56.989,57.8633,93600.0],["2015-05-07",57.9312,58.3005,57.4865,57.7729,108500.0],["2015-05-08",58.2703,58.8055,57.3206,57.5091,109200.0],["2015-05-11",57.2528,58.5115,57.2076,57.5995,93900.0],["2015-05-12",57.3508,57.7352,56.5292,57.2453,63000.0],["2015-05-13",57.3056,57.3056,56.2277,56.7478,121700.0],["2015-05-14",57.298,58.5643,56.1825,57.5392,110300.0],["2015-05-15",57.6146,57.9312,57.2453,57.5392,64700.0],["2015-05-18",57.4337,57.7729,57.1473,57.7503,97700.0],["2015-05-19",57.592,58.3005,57.592,58.1799,54400.0],["2015-05-20",58.4211,59.9964,58.0894,59.3331,141400.0],["2015-05-21",59.3783,59.5516,58.1949,58.5266,76400.0],["2015-05-22",58.4814,58.6849,57.803,58.0216,58600.0],["2015-05-26",57.6899,57.6899,55.6097,55.6549,110500.0],["2015-05-27",55.8207,57.6674,55.2931,57.4488,116600.0],["2015-05-28",57.1699,58.6246,57.1623,57.6221,87900.0],["2015-05-29",57.4714,58.308,56.8759,57.185,118100.0],["2015-06-01",57.1699,57.7879,56.0393,57.1096,86700.0],["2015-06-02",56.7779,58.2251,56.7553,57.3659,85400.0],["2015-06-03",57.5091,58.9864,57.4789,58.5794,86900.0],["2015-06-04",58.21,59.9059,58.1874,59.1899,238800.0],["2015-06-05",59.2426,59.9587,58.1874,59.627,151700.0],["2015-06-08",59.2878,60.5692,58.7753,59.9587,205100.0],["2015-06-09",59.8004,62.0012,58.813,61.0591,465700.0],["2015-06-10",67.3301,67.6768,63.4183,63.7273,1127400.0],["2015-06-11",63.976,64.8126,62.9962,63.2223,358100.0],["2015-06-12",62.966,63.9458,62.6721,63.275,147500.0],["2015-06-15",62.6947,64.0212,61.9861,63.5539,182000.0],["2015-06-16",63.5765,65.4533,63.3956,65.3101,280200.0],["2015-06-17",65.5965,65.8075,64.7825,65.0915,102800.0],["2015-06-18",65.2347,67.609,65.0237,66.1995,172700.0],["2015-06-19",66.2824,67.5713,65.9734,66.8401,167700.0],["2015-06-22",67.5185,67.8351,66.3578,66.6366,152000.0],["2015-06-23",66.5839,67.2999,66.3879,66.7045,161500.0],["2015-06-24",66.4407,66.9155,65.3628,65.8754,120300.0],["2015-06-25",66.2372,67.6692,65.7246,67.006,136300.0],["2015-06-26",66.9608,67.8351,66.7422,67.413,157300.0],["2015-06-29",66.9231,67.3376,65.2347,65.4081,159100.0],["2015-06-30",66.1241,66.9834,65.4684,65.9131,165500.0],["2015-07-01",66.2673,66.7648,64.4433,64.9182,163100.0],["2015-07-02",65.197,65.4759,63.78,65.099,207600.0],["2015-07-06",64.79,66.8025,64.2248,65.6342,153600.0],["2015-07-07",65.4835,66.5538,64.9634,66.305,225200.0],["2015-07-08",66.011,66.8175,65.2422,66.1015,223500.0],["2015-07-09",66.7195,67.0361,63.9986,64.0664,192900.0],["2015-07-10",64.9257,65.182,64.0363,65.0086,129800.0],["2015-07-13",65.4986,66.6819,65.0388,66.0111,150600.0],["2015-07-14",65.8603,65.8603,64.677,64.9483,161500.0],["2015-07-15",64.6686,64.8652,63.1946,63.5197,257000.0],["2015-07-16",63.9052,64.3587,63.1946,63.6859,181900.0],["2015-07-17",63.4894,63.7918,62.5823,63.6633,161400.0],["2015-07-20",63.4667,64.2605,63.1115,63.5952,227000.0],["2015-07-21",63.497,64.2453,63.1946,63.9127,107700.0],["2015-07-22",64.0034,64.7215,63.5725,64.4041,103900.0],["2015-07-23",64.2,64.6459,63.1719,63.4365,117100.0],["2015-07-24",63.3004,63.5952,62.6503,63.2173,106400.0],["2015-07-27",63.2399,63.7086,62.3177,63.1719,140600.0],["2015-07-28",63.5045,64.0412,62.3253,63.7766,229400.0],["2015-07-29",64.0412,64.079,63.0434,63.8976,140100.0],["2015-07-30",63.5574,63.9732,63.3231,63.565,158500.0],["2015-07-31",63.7691,63.9505,62.8015,63.444,159400.0],["2015-08-03",63.2551,63.4516,60.5111,60.6472,117100.0],["2015-08-04",60.7832,62.5218,60.4733,61.8944,133700.0],["2015-08-05",62.0305,64.3133,62.0305,63.9052,102500.0],["2015-08-06",63.7237,64.1924,62.7259,63.7691,124000.0],["2015-08-07",63.5045,64.7367,63.2551,64.4948,79100.0],["2015-08-10",64.8576,65.8705,64.4796,65.0239,93800.0],["2015-08-11",64.5174,65.6589,64.0941,65.3716,128100.0],["2015-08-12",64.8349,64.8349,63.2021,64.3209,134400.0],["2015-08-13",64.4116,64.9181,63.6935,63.9203,99100.0],["2015-08-14",63.8371,66.3619,63.7086,66.1805,161200.0],["2015-08-17",66.1653,68.3348,65.1826,68.3348,206600.0],["2015-08-18",68.5389,68.9698,66.7625,66.9213,162000.0],["2015-08-19",66.3014,66.9968,65.5001,66.12,127000.0],["2015-08-20",65.6589,65.6589,64.3058,64.3889,65100.0],["2015-08-21",63.3911,63.5574,61.6525,62.3026,127800.0],["2015-08-24",59.7098,62.4462,59.5208,61.2292,145800.0],["2015-08-25",62.4991,63.6935,60.3675,60.4279,207200.0],["2015-08-26",61.2065,61.8037,59.7325,60.8512,174700.0],["2015-08-27",61.1612,63.2929,60.9269,62.3555,181100.0],["2015-08-28",61.8566,62.6805,61.0478,61.6223,205300.0],["2015-08-31",61.2594,63.958,61.1007,63.6179,152900.0],["2015-09-01",62.7486,63.6859,61.5391,61.6601,257500.0],["2015-09-02",61.6072,63.9278,61.6072,63.1643,285500.0],["2015-09-03",63.3155,63.3533,59.3697,59.6796,567500.0],["2015-09-04",59.5208,63.2021,58.9766,62.4689,367200.0],["2015-09-08",63.0283,64.3662,62.741,64.1924,192600.0],["2015-09-09",64.6913,64.9483,61.5769,61.7054,217800.0],["2015-09-10",61.7659,62.6881,60.5262,60.8286,128400.0],["2015-09-11",60.5791,61.524,60.3977,61.3124,110600.0],["2015-09-14",61.1612,61.6601,59.6418,59.7552,105600.0],["2015-09-15",59.7779,60.4733,59.4755,60.4204,169900.0],["2015-09-16",60.3297,62.5218,60.3221,62.2799,153300.0],["2015-09-17",61.8339,62.862,61.7659,62.1817,130800.0],["2015-09-18",61.7357,62.5899,59.9517,60.186,161100.0],["2015-09-21",60.632,62.3177,60.3826,61.0629,78200.0],["2015-09-22",60.4279,61.1234,59.3016,59.5435,147800.0],["2015-09-23",59.7778,60.0197,58.2055,58.4701,149900.0],["2015-09-24",58.0619,58.2055,57.117,57.5857,152300.0],["2015-09-25",57.8503,58.0921,56.6332,56.8827,141400.0],["2015-09-28",56.6106,56.6106,53.7683,54.2899,195200.0],["2015-09-29",54.3882,55.7715,53.3526,55.2801,201600.0],["2015-09-30",55.7866,56.3082,54.8871,55.8471,168600.0],["2015-10-01",55.7715,55.9378,54.5167,55.8849,197800.0],["2015-10-02",55.4011,56.6861,54.4713,56.6484,122600.0],["2015-10-05",57.0263,58.266,56.8146,58.198,209600.0],["2015-10-06",58.1375,58.3114,55.1063,55.4011,132800.0],["2015-10-07",55.4389,56.8751,54.5469,55.8622,193900.0],["2015-10-08",55.6127,56.928,55.4011,56.5501,185500.0],["2015-10-09",56.4972,56.4972,55.2046,56.089,151200.0],["2015-10-12",56.2931,56.6937,55.5145,56.0361,127000.0],["2015-10-13",55.8244,56.8071,55.2575,55.4994,87100.0],["2015-10-14",55.6283,56.1062,54.8622,55.3249,127600.0],["2015-10-15",55.4387,55.9772,54.6574,55.6586,139900.0],["2015-10-16",55.9469,56.8722,55.2794,56.5688,143000.0],["2015-10-19",56.4323,57.8431,55.9393,57.388,187300.0],["2015-10-20",57.4259,58.283,56.2654,57.2212,181900.0],["2015-10-21",57.479,58.0631,55.7724,55.9545,144000.0],["2015-10-22",56.3792,56.8116,55.0443,55.7573,90000.0],["2015-10-23",55.8179,55.9848,51.2897,52.3137,163300.0],["2015-10-26",53.1177,55.2263,52.8219,53.861,267800.0],["2015-10-27",53.6865,54.1492,52.7764,53.1859,114200.0],["2015-10-28",53.3528,55.3552,53.1025,55.1201,98700.0],["2015-10-29",54.9912,55.5676,54.7409,54.8319,81500.0],["2015-10-30",54.7029,55.469,54.5512,55.2339,91700.0],["2015-11-02",55.3097,56.0455,54.2403,55.9696,87400.0],["2015-11-03",55.9544,56.675,54.8698,55.1732,133100.0],["2015-11-04",55.2642,55.5828,53.9217,54.4071,144200.0],["2015-11-05",54.5437,55.9696,53.9748,55.6966,108200.0],["2015-11-06",55.3553,55.6966,53.9141,54.4299,72000.0],["2015-11-09",54.1644,54.1644,51.631,51.669,119500.0],["2015-11-10",51.4717,51.8358,50.2657,51.5476,228000.0],["2015-11-11",51.4035,51.4035,49.932,50.334,107000.0],["2015-11-12",50.0685,50.9635,49.7575,50.8346,89400.0],["2015-11-13",50.0761,50.1519,45.7906,46.2988,303400.0],["2015-11-16",46.2608,48.286,46.2305,48.2254,236600.0],["2015-11-17",48.0964,48.0964,46.405,46.9207,151200.0],["2015-11-18",47.1786,49.5224,46.989,49.4541,127500.0],["2015-11-19",49.2266,51.3883,49.0066,50.5008,155600.0],["2015-11-20",51.0318,52.3971,51.0242,52.3213,111700.0],["2015-11-23",52.4275,52.5412,51.6083,51.8434,89400.0],["2015-11-24",51.5855,52.7233,51.1152,52.253,91100.0],["2015-11-25",52.4199,52.8598,51.9268,52.2757,115900.0],["2015-11-27",52.3364,52.4578,51.54,52.0027,44700.0],["2015-11-30",51.9192,51.9192,50.6601,51.5324,87700.0],["2015-12-01",51.7751,51.9875,51.2669,51.5248,89100.0],["2015-12-02",51.5021,52.9432,51.4186,52.3364,156300.0],["2015-12-03",53.2618,53.2618,51.2594,51.9496,177500.0],["2015-12-04",52.1923,53.5576,51.5855,53.3528,174700.0],["2015-12-07",53.2315,53.2315,51.942,52.7915,135800.0],["2015-12-08",52.6246,53.1177,51.9572,52.2226,168600.0],["2015-12-09",51.54,51.54,45.5327,47.8234,673700.0],["2015-12-10",47.5958,47.6641,46.5187,47.0421,186200.0],["2015-12-11",46.2077,46.8449,45.9347,46.1774,169000.0],["2015-12-14",46.1471,49.0597,46.003,48.3695,321100.0],["2015-12-15",48.5136,48.9156,47.3758,48.0054,152000.0],["2015-12-16",48.3998,49.7272,48.3316,49.3783,116500.0],["2015-12-17",49.4541,49.6058,47.7854,48.3467,127700.0],["2015-12-18",48.0206,48.0206,46.2381,46.5036,197600.0],["2015-12-21",46.6401,47.3986,46.3215,47.3834,99700.0],["2015-12-22",47.5427,47.9523,46.3139,47.8916,96300.0],["2015-12-23",48.3467,49.3024,47.7399,49.2341,102400.0],["2015-12-24",49.3252,49.5376,48.3315,48.5288,69300.0],["2015-12-28",48.3619,48.9914,47.9068,48.6956,96400.0],["2015-12-29",49.1887,49.5527,48.635,49.53,90000.0],["2015-12-30",49.439,49.6362,48.9763,49.2038,106900.0],["2015-12-31",49.0597,49.4314,48.3846,48.4074,179900.0],["2016-01-04",47.2014,47.7703,46.6704,47.08,217500.0],["2016-01-05",47.4138,47.7703,46.0485,46.3367,138400.0],["2016-01-06",45.6996,46.2457,44.8273,45.7678,155900.0],["2016-01-07",44.9259,46.2684,44.4177,44.8121,175000.0],["2016-01-08",45.1079,45.4644,41.8161,42.931,190100.0],["2016-01-11",43.0145,43.5833,41.5582,42.4077,140300.0],["2016-01-12",43.4241,46.0105,43.4241,45.5099,181300.0],["2016-01-13",45.5099,47.1856,45.3043,45.7689,220700.0],["2016-01-14",45.8375,46.6753,44.7863,46.1497,184900.0],["2016-01-15",45.0758,46.8048,44.7178,46.0431,194000.0],["2016-01-19",46.523,46.8581,44.3674,45.3195,167800.0],["2016-01-20",44.6797,46.7515,43.72,46.1574,114800.0],["2016-01-21",46.4392,47.2237,45.7004,46.3097,130800.0],["2016-01-22",46.8962,47.7188,46.4239,46.8353,184100.0],["2016-01-25",46.6524,47.5055,46.264,47.2389,87900.0],["2016-01-26",47.4903,48.9756,47.1475,48.8232,112800.0],["2016-01-27",48.5795,50.2018,47.8026,49.5087,176500.0],["2016-01-28",50.278,51.3139,49.7296,51.2987,174800.0],["2016-01-29",51.3596,53.2104,51.0625,53.2104,208200.0],["2016-02-01",52.7001,52.8753,52.1746,52.3726,207300.0],["2016-02-02",52.4259,53.1267,51.8394,52.2279,169400.0],["2016-02-03",52.6316,53.0276,51.2682,52.8677,195700.0],["2016-02-04",52.304,52.8296,51.55,51.8166,139900.0],["2016-02-05",51.4586,52.4716,50.6741,50.9559,151900.0],["2016-02-08",50.2704,50.4989,48.9375,50.0952,128400.0],["2016-02-09",49.6991,50.6893,47.8635,48.6557,109200.0],["2016-02-10",49.1431,49.4706,47.6426,47.8559,134900.0],["2016-02-11",47.3608,47.8178,46.1193,47.4217,139500.0],["2016-02-12",47.6807,49.0746,47.1551,48.3662,158500.0],["2016-02-16",49.0974,50.6436,48.5718,50.3846,144500.0],["2016-02-17",51.4586,53.4923,51.4129,52.7306,154000.0],["2016-02-18",52.7458,54.3834,52.1822,53.1648,158200.0],["2016-02-19",52.5783,53.7817,52.205,53.3171,223800.0],["2016-02-22",54.0026,54.5205,53.0733,53.8807,126000.0],["2016-02-23",53.7817,54.7947,53.0352,53.2561,111500.0],["2016-02-24",52.9971,54.2768,52.6544,54.0635,84600.0],["2016-02-25",54.2691,55.0841,53.8121,55.0004,83500.0],["2016-02-26",55.2822,55.305,54.1321,54.8176,106400.0],["2016-02-29",54.9394,55.6249,54.4824,55.3203,106000.0],["2016-03-01",55.6782,56.4475,54.6805,56.4399,154700.0],["2016-03-02",56.3181,58.2603,56.0743,58.1766,137700.0],["2016-03-03",57.9328,59.4028,57.9328,58.9687,116900.0],["2016-03-04",58.9687,59.2734,57.9023,58.0471,198800.0],["2016-03-07",57.91,58.4584,57.0569,58.0699,112800.0],["2016-03-08",57.5215,58.5041,57.2016,57.4454,116000.0],["2016-03-09",57.7272,58.1308,56.3638,56.6075,109700.0],["2016-03-10",56.2952,57.4606,55.3812,56.6684,146200.0],["2016-03-11",57.1559,58.0166,56.4704,57.9557,114800.0],["2016-03-14",58.1613,58.4964,57.2854,58.2984,125000.0],["2016-03-15",57.9709,58.2908,56.9274,57.3768,103300.0],["2016-03-16",56.9883,58.1537,56.5313,57.9252,103300.0],["2016-03-17",57.7881,57.8871,56.6837,57.2092,144100.0],["2016-03-18",57.6586,58.862,57.6205,58.0014,195100.0],["2016-03-21",57.849,58.9839,57.6815,58.6488,102000.0],["2016-03-22",58.824,58.824,56.7141,56.8665,139400.0],["2016-03-23",56.3942,56.6913,55.1451,55.2822,167200.0],["2016-03-24",53.5456,53.6294,50.4075,51.5043,413500.0],["2016-03-28",51.6414,52.1593,51.4053,51.4891,302600.0],["2016-03-29",51.5195,52.4488,51.5195,52.1212,196800.0],["2016-03-30",52.4792,52.4792,51.5119,51.71,173900.0],["2016-03-31",51.6033,52.1974,51.0244,51.2072,157100.0],["2016-04-01",50.834,51.2682,50.3846,50.5446,181400.0],["2016-04-04",50.5903,50.9559,48.1986,48.6252,179000.0],["2016-04-05",48.2139,48.4424,47.3532,47.8711,205000.0],["2016-04-06",47.9092,48.3281,47.3151,47.5588,186300.0],["2016-04-07",47.3456,48.0844,46.4163,46.7286,143400.0],["2016-04-08",46.8657,46.8657,45.1215,45.548,125900.0],["2016-04-11",45.7765,46.622,44.3903,44.6873,390400.0],["2016-04-12",44.7635,46.2792,44.6492,46.0812,178000.0],["2016-04-13",46.196,47.4354,46.196,47.2365,127500.0],["2016-04-14",47.1753,47.772,46.8845,47.4201,147200.0],["2016-04-15",47.2441,47.7797,46.9916,47.6496,112300.0],["2016-04-18",47.489,47.9327,47.1982,47.642,56300.0],["2016-04-19",47.5349,47.8715,47.0146,47.443,126600.0],["2016-04-20",48.2005,50.2586,47.7414,49.3864,386300.0],["2016-04-21",49.8072,52.9287,49.1492,52.7374,259200.0],["2016-04-22",52.8905,53.5331,52.3779,52.5844,173800.0],["2016-04-25",52.6227,53.4337,52.2784,53.1583,212300.0],["2016-04-26",53.3725,53.7015,52.4085,52.8522,178800.0],["2016-04-27",52.6992,52.967,52.1254,52.3243,79100.0],["2016-04-28",52.286,52.791,51.1843,51.4291,92700.0],["2016-04-29",51.2302,51.2302,50.0902,50.8171,82600.0],["2016-05-02",51.1537,51.3756,50.2356,50.4957,347000.0],["2016-05-03",50.0137,50.9548,49.3328,50.052,117800.0],["2016-05-04",49.8531,50.1208,48.8814,49.0803,73000.0],["2016-05-05",48.9732,48.9732,47.9939,48.0092,107400.0],["2016-05-06",47.7873,48.124,46.15,46.6014,205800.0],["2016-05-09",46.6091,48.0016,46.2418,47.5578,160500.0],["2016-05-10",47.619,48.0322,47.2824,47.6879,146200.0],["2016-05-11",47.2441,47.2441,44.0001,45.8364,181600.0],["2016-05-12",46.0735,46.655,45.515,46.5326,302400.0],["2016-05-13",46.4561,47.1676,45.9205,45.9435,125700.0],["2016-05-16",45.515,46.2265,45.3084,45.7828,136500.0],["2016-05-17",45.7293,46.1807,45.2013,45.714,252200.0],["2016-05-18",45.385,45.7139,44.6887,45.362,126700.0],["2016-05-19",45.2855,46.5632,45.033,46.5326,182700.0],["2016-05-20",46.5785,46.9075,45.9511,46.632,184400.0],["2016-05-23",46.6703,47.4354,46.2572,46.326,125700.0],["2016-05-24",46.4561,48.1622,46.3796,48.0551,180900.0],["2016-05-25",47.9403,48.3152,47.4583,47.9097,118000.0],["2016-05-26",48.0781,48.3535,47.642,47.8715,70000.0],["2016-05-27",47.7491,49.0803,47.7491,49.0038,88000.0],["2016-05-31",49.2869,49.5623,48.3764,48.4836,92200.0],["2016-06-01",48.1546,49.8148,48.1546,49.2257,205200.0],["2016-06-02",49.1874,49.9143,48.9732,49.394,139000.0],["2016-06-03",49.4629,49.4629,48.7207,49.065,177500.0],["2016-06-06",49.0421,50.5416,48.7513,50.0673,147800.0],["2016-06-07",49.8607,50.052,49.3099,49.8301,177800.0],["2016-06-08",45.9205,49.8454,44.8647,49.3481,893300.0],["2016-06-09",49.0956,49.1798,46.8233,47.2518,427000.0],["2016-06-10",46.6627,46.7009,45.0789,45.4538,338800.0],["2016-06-13",45.2166,45.5227,44.2373,44.4592,253500.0],["2016-06-14",44.245,44.6581,43.5028,43.74,226500.0],["2016-06-15",43.7783,45.362,43.763,44.9259,361100.0],["2016-06-16",44.7423,45.2396,44.375,44.5893,165800.0],["2016-06-17",44.5434,45.385,44.0537,45.0024,194600.0],["2016-06-20",45.6451,46.2036,45.1248,45.1325,150200.0],["2016-06-21",45.2319,45.4921,44.2067,44.4975,97700.0],["2016-06-22",44.7652,44.7652,44.2603,44.398,159300.0],["2016-06-23",44.9029,45.1784,44.4056,45.1631,120500.0],["2016-06-24",43.3881,44.092,42.7531,42.799,249500.0],["2016-06-27",42.5541,42.5541,40.1977,41.0622,280800.0],["2016-06-28",41.0852,42.2404,40.9628,41.4295,210200.0],["2016-06-29",42.0645,42.8449,41.789,42.4394,172800.0],["2016-06-30",42.6842,43.3498,42.1486,43.3192,118600.0],["2016-07-01",43.3881,44.4056,43.3881,43.6635,104000.0],["2016-07-05",43.3651,43.4034,42.2252,42.5771,86300.0],["2016-07-06",42.4929,43.6253,42.3017,43.4493,102600.0],["2016-07-07",43.3422,44.0537,43.1815,43.9772,126400.0],["2016-07-08",44.4516,45.362,43.9236,44.0155,344900.0],["2016-07-11",44.3215,45.1401,44.1608,45.0866,154200.0],["2016-07-12",45.209,46.349,45.1478,46.0047,91700.0],["2016-07-13",46.3505,46.3505,45.4129,45.8048,90900.0],["2016-07-14",46.1123,46.558,45.4129,46.2045,118100.0],["2016-07-15",46.4812,46.4812,45.6204,46.2737,86200.0],["2016-07-18",46.2199,46.8424,45.7741,46.4889,94000.0],["2016-07-19",46.4889,46.4889,45.3899,46.1968,131900.0],["2016-07-20",46.1968,46.412,45.7587,45.7972,112500.0],["2016-07-21",45.9048,46.0585,44.6674,44.8519,72000.0],["2016-07-22",44.8058,44.8058,43.653,44.3139,98300.0],["2016-07-25",44.1986,44.5214,43.7605,44.2217,130200.0],["2016-07-26",44.1602,44.7058,43.9988,44.3677,240500.0],["2016-07-27",44.4753,44.6059,43.6453,43.9143,125100.0],["2016-07-28",43.7144,44.237,43.3686,43.7682,256400.0],["2016-07-29",43.8143,44.0142,43.3993,43.945,160600.0],["2016-08-01",43.945,44.7596,43.1457,44.1986,124300.0],["2016-08-02",44.0757,44.1371,43.0074,43.2533,179100.0],["2016-08-03",42.9613,43.8143,42.3772,43.0074,126900.0],["2016-08-04",43.0535,43.5684,42.7922,42.9613,94100.0],["2016-08-05",43.2994,44.6751,43.0458,44.3677,107000.0],["2016-08-08",44.4292,45.0286,43.4147,43.5838,80900.0],["2016-08-09",43.384,43.5454,42.8844,43.1073,71300.0],["2016-08-10",43.2687,44.1833,42.8383,42.9997,92900.0],["2016-08-11",43.2303,45.336,43.2303,44.9595,197700.0],["2016-08-12",45.044,45.8279,44.7981,45.2822,64200.0],["2016-08-15",45.2899,46.8731,45.2899,46.8578,88000.0],["2016-08-16",46.7117,47.8799,46.7117,47.2036,128400.0],["2016-08-17",47.0115,47.096,46.5503,46.9807,117800.0],["2016-08-18",47.0345,49.4324,47.0345,48.2181,180100.0],["2016-08-19",48.2181,48.9559,47.5264,48.7945,84400.0],["2016-08-22",48.7637,48.8175,48.2104,48.6561,47300.0],["2016-08-23",48.7407,49.1249,48.7407,48.8867,130300.0],["2016-08-24",48.6715,49.002,47.8799,48.7407,106700.0],["2016-08-25",48.464,49.2402,48.2719,49.2172,90000.0],["2016-08-26",49.0327,49.7782,48.3641,48.733,110000.0],["2016-08-29",49.0788,49.832,48.6638,49.5015,212000.0],["2016-08-30",49.5707,50.1471,48.0336,48.9482,465100.0],["2016-08-31",49.1787,49.4785,47.2497,47.9645,401800.0],["2016-09-01",52.1453,55.6806,52.1453,55.6652,1275000.0],["2016-09-02",55.8035,56.8718,53.8207,54.7045,393400.0],["2016-09-06",54.9581,54.9581,53.8668,54.2818,196000.0],["2016-09-07",54.4202,55.0888,53.6439,54.8659,206100.0],["2016-09-08",54.7045,54.7045,53.8361,54.4663,274900.0],["2016-09-09",54.082,54.8813,53.2059,53.4057,235600.0],["2016-09-12",53.1214,54.3587,52.3989,54.3049,296000.0],["2016-09-13",53.8745,54.3356,52.6372,53.0829,182700.0],["2016-09-14",52.9369,53.4057,51.9147,52.299,201400.0],["2016-09-15",52.0454,53.6055,51.8686,53.5364,206400.0],["2016-09-16",53.4364,53.5671,52.6525,52.7447,140600.0],["2016-09-19",53.0368,53.4902,52.2606,53.0522,123400.0],["2016-09-20",53.2981,53.6286,52.3682,52.4527,102300.0],["2016-09-21",52.6141,53.1828,52.1991,53.0138,93800.0],["2016-09-22",53.2827,53.6055,52.2606,52.7217,122600.0],["2016-09-23",54.5969,54.8813,53.0599,53.5133,610000.0],["2016-09-26",53.129,53.7131,51.6919,51.7533,215400.0],["2016-09-27",51.9532,52.3989,51.2538,52.2683,88700.0],["2016-09-28",52.1146,52.4527,51.1846,51.5919,124100.0],["2016-09-29",52.3989,52.8985,51.6765,51.8994,171900.0],["2016-09-30",52.2606,52.9061,51.9839,52.03,97300.0],["2016-10-03",51.9532,52.6295,51.1923,51.3383,144400.0],["2016-10-04",51.4844,51.8456,50.8465,51.6611,146900.0],["2016-10-05",52.03,52.2683,51.6534,51.9532,215600.0],["2016-10-06",51.8763,51.8763,49.9473,50.7927,217800.0],["2016-10-07",51.0847,51.6765,50.4853,50.8234,118100.0],["2016-10-10",51.1078,51.7457,50.6082,51.5612,148700.0],["2016-10-11",51.4229,52.2606,51.2922,51.5074,120700.0],["2016-10-12",51.6077,52.472,51.3608,51.8083,97300.0],["2016-10-13",51.4457,51.5305,50.5428,50.975,199400.0],["2016-10-14",51.3376,51.8469,51.2373,51.6926,145200.0],["2016-10-17",51.5228,51.6,50.2805,50.2882,87600.0],["2016-10-18",50.7821,50.921,50.2728,50.2959,69300.0],["2016-10-19",50.0876,50.0876,47.7726,48.6909,417600.0],["2016-10-20",48.4671,48.961,48.1585,48.8066,253400.0],["2016-10-21",48.1816,48.4826,47.6492,47.8884,98900.0],["2016-10-24",47.9887,48.6523,47.981,48.4748,117300.0],["2016-10-25",47.981,48.2896,47.7186,48.1044,136100.0],["2016-10-26",47.9964,48.6755,47.3637,47.5257,122500.0],["2016-10-27",47.5952,48.1585,47.1476,48.1276,137400.0],["2016-10-28",47.9578,48.6832,47.3714,48.444,116600.0],["2016-10-31",48.3514,48.5597,47.8652,48.3977,95800.0],["2016-11-01",48.3514,49.9873,48.3514,48.5057,159300.0],["2016-11-02",48.3128,48.498,47.1399,47.163,114200.0],["2016-11-03",47.5103,47.8035,46.7772,46.8775,81000.0],["2016-11-04",47.1708,48.4594,46.5149,47.356,82800.0],["2016-11-07",48.2356,48.2433,47.3791,48.0967,107400.0],["2016-11-08",48.089,49.0073,47.6183,48.7295,109400.0],["2016-11-09",48.0273,50.2805,46.9547,49.9795,124100.0],["2016-11-10",50.5043,51.7312,49.9873,51.3917,126700.0],["2016-11-11",51.191,54.0384,51.0367,53.969,174500.0],["2016-11-14",54.6634,56.4382,54.6249,55.3502,167400.0],["2016-11-15",57.5571,57.6806,55.6897,56.3148,167600.0],["2016-11-16",56.1759,56.2916,54.8101,55.5277,122700.0],["2016-11-17",55.5277,56.253,54.9181,56.0678,145200.0],["2016-11-18",55.8595,56.9552,55.1496,56.9475,224000.0],["2016-11-21",56.8549,57.804,56.5385,57.6111,125600.0],["2016-11-22",57.6729,58.4831,57.1018,58.4059,99300.0],["2016-11-23",58.2593,58.4214,57.4105,58.2979,60000.0],["2016-11-25",58.267,58.7918,58.0278,58.7377,33700.0],["2016-11-28",58.568,58.568,57.6266,57.9506,125500.0],["2016-11-29",58.3056,58.6451,57.7732,57.9044,100000.0],["2016-11-30",57.9044,58.2748,55.9135,56.0678,116600.0],["2016-12-01",56.0987,56.7546,54.2699,54.4011,315700.0],["2016-12-02",54.5554,54.5554,52.4874,53.2359,152000.0],["2016-12-05",53.9149,55.5354,53.9149,55.219,126700.0],["2016-12-06",55.8364,55.8364,54.1001,55.3425,228500.0],["2016-12-07",48.1199,50.8284,47.6415,48.9533,1516600.0],["2016-12-08",49.4163,49.5166,47.3405,48.1585,569400.0],["2016-12-09",48.4131,48.7295,47.8035,48.4131,280000.0],["2016-12-12",48.3977,48.4285,47.5257,47.6878,210300.0],["2016-12-13",47.6646,48.66,47.4177,48.3128,186000.0],["2016-12-14",48.7526,48.8761,47.7495,47.7649,133900.0],["2016-12-15",47.8189,48.0273,47.1862,47.4871,185800.0],["2016-12-16",47.5797,47.7263,46.6152,46.7541,285100.0],["2016-12-19",46.7155,47.2016,46.6152,46.8158,166700.0],["2016-12-20",46.9547,48.0504,46.7,47.8421,101400.0],["2016-12-21",47.68,48.2433,47.4563,47.6492,168400.0],["2016-12-22",47.4563,47.7418,46.7849,46.9933,272500.0],["2016-12-23",47.0627,47.7572,46.8853,47.0473,156600.0],["2016-12-27",47.0859,48.0273,47.0859,47.7649,240500.0],["2016-12-28",47.8498,47.9733,47.0087,47.2865,139000.0],["2016-12-29",47.1785,47.8189,46.8235,46.9315,111100.0],["2016-12-30",46.947,47.1013,46.2988,46.3991,72500.0],["2017-01-03",46.947,47.9038,46.1522,46.5843,137500.0],["2017-01-04",46.3605,47.5952,46.3605,46.8775,118300.0],["2017-01-05",46.3991,46.3991,44.8018,45.8975,190300.0],["2017-01-06",45.9824,45.9901,44.6475,44.8558,210100.0],["2017-01-09",44.8635,44.9716,43.8913,44.2076,202000.0],["2017-01-10",44.4391,44.9793,43.9916,44.879,428900.0],["2017-01-11",45.0805,45.2278,43.7239,43.7549,169700.0],["2017-01-12",43.3905,43.8014,42.2044,42.6618,227600.0],["2017-01-13",42.7625,43.1579,42.0958,42.2354,160200.0],["2017-01-17",42.2664,43.1502,42.1191,42.8246,189700.0],["2017-01-18",43.1347,43.1347,40.8942,41.8633,197000.0],["2017-01-19",41.9951,42.5222,41.0027,41.1578,164100.0],["2017-01-20",41.1268,41.4834,40.2197,40.5143,190400.0],["2017-01-23",40.6074,40.8012,40.1655,40.5919,176700.0],["2017-01-24",40.9175,41.9485,40.5143,41.8478,285600.0],["2017-01-25",42.0416,43.0339,42.0416,42.6075,131700.0],["2017-01-26",42.561,43.0184,41.9408,42.2586,157700.0],["2017-01-27",42.2276,42.2276,41.4136,41.9175,194200.0],["2017-01-30",41.5377,42.0493,40.9872,41.6229,97400.0],["2017-01-31",40.964,42.6773,40.2973,42.654,119400.0],["2017-02-01",42.6773,42.7393,41.8943,42.0183,141600.0],["2017-02-02",41.5532,41.8633,40.933,41.0415,103600.0],["2017-02-03",40.9097,41.3904,39.9639,41.2198,105600.0],["2017-02-06",41.057,41.7702,40.6694,41.4756,70400.0],["2017-02-07",41.6927,41.6927,40.15,40.3903,92400.0],["2017-02-08",40.181,40.8787,39.8089,40.6461,139500.0],["2017-02-09",40.7702,42.4602,40.7159,41.7005,180400.0],["2017-02-10",42.0183,43.7859,41.747,43.6386,290500.0],["2017-02-13",43.7781,43.7781,42.8556,43.1502,108400.0],["2017-02-14",43.0261,43.6541,43.0261,43.3052,84900.0],["2017-02-15",42.8943,43.7006,42.8323,43.5455,107900.0],["2017-02-16",43.468,43.8401,42.8091,43.8401,157700.0],["2017-02-17",43.7393,43.9099,43.1734,43.7704,146600.0],["2017-02-21",43.8634,44.4913,43.8634,44.2278,93900.0],["2017-02-22",44.1037,44.9798,44.065,44.6774,114300.0],["2017-02-23",45.065,45.065,43.4448,43.5921,126500.0],["2017-02-24",43.3827,44.6154,42.1191,44.4061,86800.0],["2017-02-27",44.4526,44.8092,44.158,44.6154,77100.0],["2017-02-28",44.5456,44.6076,43.282,43.5766,135800.0],["2017-03-01",44.0727,44.3596,43.1192,44.2355,179000.0],["2017-03-02",44.1037,44.4216,43.7471,43.9332,93300.0],["2017-03-03",43.9487,44.1115,42.0261,42.4447,125900.0],["2017-03-06",42.5067,42.6385,41.6074,41.8633,111700.0],["2017-03-07",41.84,41.9485,41.3361,41.4679,141100.0],["2017-03-08",41.6152,42.0106,41.1655,41.9951,325900.0],["2017-03-09",41.84,42.0338,40.3825,40.5221,132200.0],["2017-03-10",40.5918,41.0027,40.1655,40.6229,109800.0],["2017-03-13",40.9562,41.2663,39.9639,40.8942,356600.0],["2017-03-14",40.7237,41.2198,40.6229,41.2198,92700.0],["2017-03-15",41.3749,42.1966,40.995,41.6384,208200.0],["2017-03-16",42.3052,44.3906,42.0648,43.4138,282000.0],["2017-03-17",43.4448,44.1967,42.9874,44.0805,240100.0],["2017-03-20",43.9874,43.9874,42.3749,42.4757,268800.0],["2017-03-21",42.7858,42.7858,40.2352,40.7004,239200.0],["2017-03-22",40.8089,41.057,40.119,40.6926,292000.0],["2017-03-23",41.0182,41.9951,40.5996,41.4446,560300.0],["2017-03-24",38.3746,43.8944,38.3746,43.7471,794300.0],["2017-03-27",42.9874,44.8945,42.5765,44.3053,416300.0],["2017-03-28",44.1812,45.1581,43.7549,44.9565,194700.0],["2017-03-29",44.7472,45.9876,43.7394,45.7162,164400.0],["2017-03-30",45.7783,45.7783,44.848,45.0805,144500.0],["2017-03-31",45.1348,45.4216,44.2355,44.3906,238100.0],["2017-04-03",44.7084,44.7549,43.0959,43.1502,234400.0],["2017-04-04",43.1037,43.437,42.0028,42.0958,138000.0],["2017-04-05",42.3904,42.499,41.6307,41.9408,206100.0],["2017-04-06",42.0106,42.9796,41.9098,42.1656,289600.0],["2017-04-07",41.8943,42.468,41.6229,42.3904,246000.0],["2017-04-10",42.3904,43.1579,42.1966,42.6307,236900.0],["2017-04-11",42.4516,43.4721,42.3347,43.4332,174300.0],["2017-04-12",43.2306,43.2852,42.8645,42.9735,128800.0],["2017-04-13",42.919,43.2306,42.5139,42.6775,144400.0],["2017-04-17",42.8333,42.9034,42.3425,42.6697,117300.0],["2017-04-18",42.2023,43.1527,40.9324,42.9813,153800.0],["2017-04-19",43.2462,44.0954,43.0904,43.9785,158800.0],["2017-04-20",44.1499,44.929,44.1499,44.7498,155000.0],["2017-04-21",44.6797,45.1549,43.5345,43.6124,135700.0],["2017-04-24",44.2668,45.0147,44.111,44.781,154400.0],["2017-04-25",45.1238,45.5523,44.7576,45.451,152900.0],["2017-04-26",45.6691,46.3703,45.1238,46.0587,148000.0],["2017-04-27",46.2456,46.269,45.6613,46.16,128400.0],["2017-04-28",46.3937,46.3937,44.9368,45.1705,170000.0],["2017-05-01",45.0459,45.1004,43.3787,44.15,306500.0],["2017-05-02",44.2279,45.2484,44.1499,44.9758,136700.0],["2017-05-03",44.8122,44.9212,44.0642,44.3213,92200.0],["2017-05-04",44.5551,44.5551,43.8461,44.4772,78900.0],["2017-05-05",44.5706,45.2173,44.3135,44.5784,161700.0],["2017-05-08",44.6018,45.9184,44.594,45.4276,162400.0],["2017-05-09",45.4744,46.1132,45.451,46.0509,80300.0],["2017-05-10",45.8561,47.0559,45.8561,47.0325,189600.0],["2017-05-11",46.5651,46.5651,44.1032,45.0848,234800.0],["2017-05-12",45.264,45.264,43.7994,44.2356,126300.0],["2017-05-15",44.2512,44.5784,43.5734,43.6747,73100.0],["2017-05-16",43.8071,43.8071,42.5217,42.6619,93200.0],["2017-05-17",42.6619,42.6619,41.3998,41.4076,126200.0],["2017-05-18",41.4933,42.1555,41.4699,41.7816,153400.0],["2017-05-19",41.7504,42.584,41.3141,42.4438,124500.0],["2017-05-22",42.5295,43.3008,42.4594,42.6775,101000.0],["2017-05-23",42.6931,42.7086,42.101,42.2412,78300.0],["2017-05-24",42.288,42.3347,40.9947,41.4933,141000.0],["2017-05-25",41.8439,42.8645,41.579,42.7554,125500.0],["2017-05-26",42.6931,42.7632,41.5868,41.6647,158700.0],["2017-05-30",41.6257,42.2568,41.5556,41.953,88700.0],["2017-05-31",42.0075,42.0932,41.205,41.8673,64100.0],["2017-06-01",41.953,43.293,41.7115,43.254,148200.0],["2017-06-02",43.5812,44.2434,42.8177,43.9785,141800.0],["2017-06-05",43.7059,44.7888,43.402,44.5005,238800.0],["2017-06-06",44.3681,46.4794,44.3681,46.4404,416700.0],["2017-06-07",45.3419,45.5679,43.9396,44.9913,533200.0],["2017-06-08",45.0303,47.1883,44.5551,46.3547,275300.0],["2017-06-09",46.456,48.5361,46.3469,47.9051,288400.0],["2017-06-12",47.9051,49.4944,47.8194,48.4193,228000.0],["2017-06-13",48.6608,49.0503,48.1622,48.7776,206400.0],["2017-06-14",48.949,49.2918,48.3959,49.0581,199300.0],["2017-06-15",48.427,49.1282,48.1466,48.9802,135000.0],["2017-06-16",48.4894,48.9256,48.2401,48.8166,172000.0],["2017-06-19",48.9256,49.1594,48.4582,48.9412,116800.0],["2017-06-20",48.9646,48.9646,47.4454,47.461,99400.0],["2017-06-21",47.6402,48.1232,47.0169,47.1182,129100.0],["2017-06-22",47.1104,47.944,46.8767,47.8583,123200.0],["2017-06-23",47.9206,49.1126,47.6168,48.9023,440700.0],["2017-06-26",49.0581,49.3074,48.2556,48.3413,170300.0],["2017-06-27",48.2868,48.7231,47.9596,48.1777,270500.0],["2017-06-28",48.4972,49.1126,48.4348,48.8945,224200.0],["2017-06-29",49.0191,49.097,48.2245,48.7309,87000.0],["2017-06-30",48.9023,49.3152,48.5829,48.6841,116700.0],["2017-07-03",48.8867,49.5879,48.7387,49.3386,95300.0],["2017-07-05",49.1438,50.2033,47.6324,48.0687,181300.0],["2017-07-06",47.7103,47.9518,46.2067,46.4326,116300.0],["2017-07-07",46.6819,47.087,46.4482,46.7676,174000.0],["2017-07-10",46.5728,46.8689,45.5055,46.6585,136400.0],["2017-07-11",46.5962,46.9858,45.6536,46.0976,98500.0],["2017-07-12",46.5985,46.9585,46.2854,46.5515,68200.0],["2017-07-13",46.6533,47.2481,46.2541,47.1542,117800.0],["2017-07-14",47.1464,47.6942,46.8724,46.8959,130900.0],["2017-07-17",46.9977,48.6099,46.8177,47.9212,118100.0],["2017-07-18",47.7568,47.882,47.3812,47.6316,60100.0],["2017-07-19",48.2029,49.643,48.2029,49.0404,180300.0],["2017-07-20",49.0795,49.6586,48.5003,49.3299,123200.0],["2017-07-21",49.463,49.5021,48.7429,49.0638,65800.0],["2017-07-24",48.8212,49.3299,48.4299,48.6412,60700.0],["2017-07-25",48.9151,49.9561,48.6725,49.4239,77800.0],["2017-07-26",49.5021,49.823,48.3047,49.3065,39000.0],["2017-07-27",49.3456,49.3456,48.4925,49.1577,61700.0],["2017-07-28",49.0404,49.3456,48.6256,49.2438,73900.0],["2017-07-31",49.3847,49.416,48.5629,49.4082,104200.0],["2017-08-01",49.643,49.8778,48.1951,49.8152,81600.0],["2017-08-02",49.8387,50.0891,49.0873,49.1656,68800.0],["2017-08-03",49.1734,49.6743,48.2108,48.7664,70600.0],["2017-08-04",49.0404,49.8621,48.4612,48.5786,106100.0],["2017-08-07",48.6334,49.0717,48.469,48.8995,138600.0],["2017-08-08",49.0638,49.3612,48.6021,48.8917,130000.0],["2017-08-09",48.6569,48.8917,47.9838,48.1403,81600.0],["2017-08-10",47.8429,47.976,46.8411,47.3577,96600.0],["2017-08-11",45.6202,48.5082,45.6202,48.0855,134600.0],["2017-08-14",48.3829,48.9934,48.2734,48.469,71100.0],["2017-08-15",48.4769,48.4769,46.7159,46.9585,88200.0],["2017-08-16",47.0603,47.7803,46.6768,46.8568,227500.0],["2017-08-17",46.5594,46.8959,45.7924,45.902,135500.0],["2017-08-18",45.628,45.628,45.1741,45.3776,94800.0],["2017-08-21",45.3071,45.9646,44.9315,45.4402,88400.0],["2017-08-22",45.5732,46.6768,45.0097,45.2524,116300.0],["2017-08-23",45.041,45.902,44.8923,45.3306,118700.0],["2017-08-24",45.7846,46.2385,45.2915,45.5498,202600.0],["2017-08-25",45.6593,47.1698,45.2367,46.982,150300.0],["2017-08-28",47.0446,47.3029,46.5359,46.849,136800.0],["2017-08-29",46.6846,46.9429,46.1915,46.7159,105400.0],["2017-08-30",46.7081,46.9272,45.7219,45.7376,251200.0],["2017-08-31",45.9098,46.3324,45.0332,45.2445,290000.0],["2017-09-01",45.9411,50.0891,45.5106,49.0951,699200.0],["2017-09-05",49.1108,50.0187,49.0638,49.7839,281400.0],["2017-09-06",49.9091,50.95,49.9091,50.6839,270600.0],["2017-09-07",50.9265,50.9265,50.0891,50.2534,117700.0],["2017-09-08",48.9621,49.5099,46.8098,47.162,217900.0],["2017-09-11",47.4281,47.9055,46.9977,47.1151,167200.0],["2017-09-12",47.162,47.2638,46.4889,46.6846,267500.0],["2017-09-13",46.8803,47.5612,46.6846,47.5455,137800.0],["2017-09-14",47.4516,47.5142,46.1054,46.6533,144200.0],["2017-09-15",46.9194,47.3498,46.1602,47.209,442100.0],["2017-09-18",47.1777,47.3499,46.3559,46.7081,117400.0],["2017-09-19",46.6063,47.029,46.5281,46.9977,187200.0],["2017-09-20",46.7316,47.5846,46.7316,47.0524,282800.0],["2017-09-21",47.0994,47.2325,46.4811,46.755,87600.0],["2017-09-22",46.622,47.1151,46.5829,47.0837,142600.0],["2017-09-25",46.8881,48.6021,46.8881,47.8429,237800.0],["2017-09-26",47.9368,48.3673,47.522,48.0386,158000.0],["2017-09-27",48.0621,50.0421,47.8273,49.9874,153400.0],["2017-09-28",49.9326,50.4726,48.829,49.2752,123400.0],["2017-09-29",49.283,50.0187,49.283,49.7291,94800.0],["2017-10-02",49.7917,50.7935,49.3769,50.7465,210000.0],["2017-10-03",50.7857,51.0987,50.2535,51.0831,142600.0],["2017-10-04",51.1848,51.5683,50.9422,51.2083,254100.0],["2017-10-05",51.1378,51.5213,50.05,50.7856,160400.0],["2017-10-06",50.6917,50.7152,50.0891,50.4022,153400.0],["2017-10-09",50.4022,50.4022,49.1812,49.2752,119100.0],["2017-10-10",49.3769,50.2143,49.1186,49.9169,105800.0],["2017-10-11",49.8543,50.0734,49.2752,49.5334,93600.0],["2017-10-12",49.5806,49.7771,48.5824,49.6906,108600.0],["2017-10-13",50.0286,50.681,49.6828,50.0129,207500.0],["2017-10-16",49.8793,50.3351,49.3998,49.5334,177600.0],["2017-10-17",49.6828,50.5867,49.6828,50.1229,71600.0],["2017-10-18",50.5631,51.2547,50.3037,51.074,116700.0],["2017-10-19",50.9168,51.2548,50.1308,51.0425,122400.0],["2017-10-20",51.5299,52.0722,50.7203,51.0583,208600.0],["2017-10-23",51.1368,51.7814,50.4295,51.2783,83500.0],["2017-10-24",51.467,51.8285,51.1368,51.6163,84700.0],["2017-10-25",51.4512,51.8993,50.6967,51.4748,78300.0],["2017-10-26",51.6085,51.8993,51.2862,51.4277,69900.0],["2017-10-27",51.3805,51.5377,50.5316,51.2626,72100.0],["2017-10-30",51.2547,51.2547,50.2094,50.7674,73300.0],["2017-10-31",50.5473,51.0818,50.0679,50.7753,107600.0],["2017-11-01",50.9797,51.0976,49.6985,50.3351,82000.0],["2017-11-02",50.5631,50.9561,49.4627,49.9814,78500.0],["2017-11-03",49.95,50.233,49.1719,49.2819,92800.0],["2017-11-06",49.4784,50.2015,49.2112,49.5256,90600.0],["2017-11-07",49.5806,50.0679,48.04,48.8653,359800.0],["2017-11-08",48.8653,48.8811,47.6313,48.3073,91000.0],["2017-11-09",48.0479,48.6767,47.4898,48.3623,81400.0],["2017-11-10",48.5273,50.3037,48.5273,49.9579,99400.0],["2017-11-13",49.8164,50.453,49.4784,49.6985,65800.0],["2017-11-14",49.557,49.7614,49.1404,49.5649,67000.0],["2017-11-15",49.3291,49.9107,49.2033,49.6828,66000.0],["2017-11-16",49.6199,50.7124,49.502,50.626,122200.0],["2017-11-17",50.6181,51.4827,50.5788,51.3648,66400.0],["2017-11-20",51.6006,51.9386,51.2626,51.9071,85900.0],["2017-11-21",51.8364,52.0172,51.2233,51.4827,72200.0],["2017-11-22",51.4984,52.4652,51.4277,51.4748,66200.0],["2017-11-24",51.5927,51.5927,50.9011,51.1762,35000.0],["2017-11-27",51.4434,52.0014,50.7753,50.9403,88600.0],["2017-11-28",51.019,52.3394,50.8618,52.1351,104600.0],["2017-11-29",52.2294,55.2555,52.0407,54.9018,161100.0],["2017-11-30",55.0983,55.7192,53.432,54.2337,198300.0],["2017-12-01",52.6381,52.6617,50.1544,51.8993,198700.0],["2017-12-04",52.2294,53.6363,51.8128,52.2372,136100.0],["2017-12-05",52.4102,53.2512,51.2076,52.0172,140300.0],["2017-12-06",54.4459,57.865,54.2966,56.631,515400.0],["2017-12-07",56.9847,57.3148,56.5366,57.0475,409500.0],["2017-12-08",57.0711,57.2991,55.7192,55.7899,153700.0],["2017-12-11",56.0886,56.0886,55.2948,55.4834,120100.0],["2017-12-12",55.6406,55.7428,54.7289,54.9882,97900.0],["2017-12-13",54.8153,56.4109,54.666,55.617,116900.0],["2017-12-14",55.7664,56.3401,55.0433,55.2869,159400.0],["2017-12-15",55.3419,57.3383,55.1061,56.8117,387800.0],["2017-12-18",57.1026,57.527,56.7882,57.134,166900.0],["2017-12-19",57.1026,57.4956,56.4266,56.9689,141500.0],["2017-12-20",56.458,57.5584,56.0729,57.4012,110500.0],["2017-12-21",57.5427,58.3444,57.244,58.2658,78600.0],["2017-12-22",58.8632,59.0125,57.8021,58.7138,281600.0],["2017-12-26",58.8003,59.4527,58.7531,59.209,53200.0],["2017-12-27",59.3033,59.8535,59.1854,59.5156,55600.0],["2017-12-28",59.657,60.1051,59.5156,59.602,55100.0],["2017-12-29",59.7671,59.8064,59.0754,59.099,62200.0],["2018-01-02",59.4606,60.7967,59.1776,60.7967,242600.0],["2018-01-03",60.7181,60.8124,59.6649,59.9793,147000.0],["2018-01-04",61.8264,62.4395,60.4037,62.4159,145500.0],["2018-01-05",62.6045,63.3355,62.243,62.8875,180900.0],["2018-01-08",62.9189,63.9486,62.1486,62.2901,150600.0],["2018-01-09",62.801,62.8796,61.2448,61.7714,102800.0],["2018-01-10",62.0465,63.8543,60.6002,63.8464,116600.0],["2018-01-11",64.0114,64.6874,63.3276,64.5852,165100.0],["2018-01-12",64.9625,65.159,64.2708,64.6717,94100.0],["2018-01-16",65.2769,66.0786,64.0901,64.1372,121900.0],["2018-01-17",64.7424,64.7582,63.3984,63.7914,144800.0],["2018-01-18",63.9176,64.7693,63.4365,63.5627,71500.0],["2018-01-19",63.405,66.1099,63.405,65.9601,120500.0],["2018-01-22",66.1099,66.1099,64.5169,64.9585,76800.0],["2018-01-23",64.7062,65.6131,64.509,65.4002,81200.0],["2018-01-24",65.4238,65.8654,64.7377,65.0137,95700.0],["2018-01-25",65.3292,66.244,63.9964,66.1809,123100.0],["2018-01-26",66.3623,66.4963,65.3371,66.4017,108900.0],["2018-01-29",66.3071,66.4648,64.3276,64.4144,188300.0],["2018-01-30",63.9649,64.6194,63.6257,63.7677,80800.0],["2018-01-31",63.8387,63.8387,61.946,62.1432,126000.0],["2018-02-01",61.4965,62.5296,60.9366,62.5059,160100.0],["2018-02-02",62.364,62.9554,62.2772,62.4586,174800.0],["2018-02-05",62.1589,62.4586,60.3057,60.4003,83400.0],["2018-02-06",59.2805,61.9776,58.8389,61.181,169000.0],["2018-02-07",61.2205,64.0674,61.2205,63.0186,96900.0],["2018-02-08",62.9555,63.3813,60.2741,60.3451,112900.0],["2018-02-09",60.9523,62.2772,59.2568,61.3545,109600.0],["2018-02-12",61.5123,62.569,60.4792,62.3719,94500.0],["2018-02-13",62.0722,62.8845,61.465,61.8119,69800.0],["2018-02-14",61.5517,63.263,61.0391,63.0422,58800.0],["2018-02-15",63.4207,63.4444,61.8119,62.987,80200.0],["2018-02-16",62.7189,63.2236,62.2299,62.5927,86300.0],["2018-02-20",62.0485,63.2393,61.323,62.569,102100.0],["2018-02-21",62.8293,65.1005,62.8293,64.1384,98900.0],["2018-02-22",64.2803,64.4302,62.6006,63.4759,115000.0],["2018-02-23",63.9175,64.0358,63.1289,63.8465,58000.0],["2018-02-26",64.162,65.5737,63.7598,65.345,92500.0],["2018-02-27",65.6604,65.8654,64.1699,64.1778,94200.0],["2018-02-28",64.3671,65.2582,63.0264,63.0264,127200.0],["2018-03-01",62.9633,64.2172,61.6542,63.4128,97100.0],["2018-03-02",62.8529,64.7929,61.7646,64.6273,70400.0],["2018-03-05",64.3434,65.6367,63.9175,65.0295,87500.0],["2018-03-06",65.2582,66.0468,64.162,65.8812,101200.0],["2018-03-07",65.4317,66.1099,64.998,65.0689,99600.0],["2018-03-08",65.3844,65.3844,63.7441,64.5327,89200.0],["2018-03-09",65.0453,65.0453,64.0832,64.6983,99400.0],["2018-03-12",64.7062,64.9506,62.9081,63.6258,139900.0],["2018-03-13",63.8387,64.3355,63.2472,63.2867,56800.0],["2018-03-14",63.5232,63.8387,62.2851,62.8371,90700.0],["2018-03-15",63.121,64.2724,62.3088,62.711,76400.0],["2018-03-16",62.7189,63.4996,62.4113,63.4838,213000.0],["2018-03-19",63.2078,63.3892,61.9381,62.7188,58700.0],["2018-03-20",62.711,63.3024,62.1668,62.6794,104400.0],["2018-03-21",62.6242,64.2409,62.5848,63.4602,62000.0],["2018-03-22",62.8845,63.7046,61.7646,61.8356,142900.0],["2018-03-23",62.0406,62.3245,60.1874,60.2426,138800.0],["2018-03-26",61.181,62.7583,60.7,62.711,159200.0],["2018-03-27",63.2157,63.3182,60.2978,60.6448,152400.0],["2018-03-28",60.7631,61.7725,59.4855,59.5407,220200.0],["2018-03-29",58.7521,60.6211,56.82,58.7994,356300.0],["2018-04-02",58.2947,58.2947,56.7884,57.3405,192800.0],["2018-04-03",57.648,58.8783,57.648,58.8388,149200.0],["2018-04-04",57.6638,59.8641,57.6638,59.6117,226500.0],["2018-04-05",60.1164,61.5201,60.1164,60.4161,255300.0],["2018-04-06",59.9902,61.1022,58.555,59.5013,195700.0],["2018-04-09",59.8956,59.8956,57.8058,58.3026,131700.0],["2018-04-10",59.1227,60.3293,58.3341,60.2741,96900.0],["2018-04-11",60.0218,61.4807,60.0218,61.2993,131700.0],["2018-04-12",61.4728,62.0012,61.181,61.5596,129600.0],["2018-04-13",61.875,61.875,60.6132,60.7394,120500.0],["2018-04-16",61.118,61.6384,60.282,61.4019,229500.0],["2018-04-17",61.8908,61.8908,61.0391,61.5911,79300.0],["2018-04-18",61.9066,62.6321,61.5911,61.6463,97300.0],["2018-04-19",61.5196,61.5909,59.9117,60.9414,69800.0],["2018-04-20",60.6721,60.9889,60.1731,60.3949,91100.0],["2018-04-23",60.6246,61.7018,60.4107,60.6087,72500.0],["2018-04-24",60.7988,61.3295,60.2048,60.7671,58800.0],["2018-04-25",60.6721,61.2186,60.2523,60.4028,65100.0],["2018-04-26",60.4265,61.8285,59.7454,61.5354,72400.0],["2018-04-27",61.4721,62.6918,61.1394,61.6226,69900.0],["2018-04-30",61.7018,62.375,60.7909,61.0206,120700.0],["2018-05-01",61.0364,62.2166,59.0959,60.1018,91100.0],["2018-05-02",59.9434,60.3473,59.5315,59.8959,58900.0],["2018-05-03",59.6503,59.6503,58.6127,59.1513,79200.0],["2018-05-04",58.8899,60.4582,58.3513,60.2048,86400.0],["2018-05-07",60.5612,60.9731,59.9038,60.8226,70400.0],["2018-05-08",60.8147,62.0424,60.8147,61.8443,92400.0],["2018-05-09",61.9552,63.2701,61.5038,62.9057,172100.0],["2018-05-10",62.8107,62.9532,61.6701,62.1453,83200.0],["2018-05-11",62.1057,63.1116,62.1057,62.3433,42400.0],["2018-05-14",62.375,62.9216,62.0345,62.1691,53500.0],["2018-05-15",61.9711,63.1196,61.2265,62.28,136000.0],["2018-05-16",62.4859,64.4502,62.4226,63.8087,108300.0],["2018-05-17",63.8007,64.2681,63.072,63.3889,81900.0],["2018-05-18",63.3097,63.5948,62.4146,62.581,134700.0],["2018-05-21",62.573,63.2701,62.5334,62.9453,89100.0],["2018-05-22",63.0958,63.9512,62.0741,62.1929,60800.0],["2018-05-23",61.9077,63.5314,61.9077,63.4047,147800.0],["2018-05-24",63.2859,64.6007,62.4147,64.5532,168400.0],["2018-05-25",64.5136,66.0264,64.3156,65.2106,200500.0],["2018-05-29",64.7037,65.8839,64.7037,65.3136,175700.0],["2018-05-30",65.7096,66.4779,65.6542,65.8601,152900.0],["2018-05-31",66.066,66.1373,65.1789,65.3611,91300.0],["2018-06-01",65.9631,67.4126,65.8363,67.3809,149900.0],["2018-06-04",67.8957,69.1868,67.6026,69.068,145300.0],["2018-06-05",69.2026,71.6501,68.87,71.6026,202600.0],["2018-06-06",71.5234,71.7847,70.4937,71.3491,172100.0],["2018-06-07",72.7748,74.0342,72.2758,72.4738,260300.0],["2018-06-08",72.2837,72.6006,71.658,72.2283,140800.0],["2018-06-11",72.1174,72.7986,71.0323,71.3412,206300.0],["2018-06-12",71.3649,74.0025,71.0957,73.2738,399800.0],["2018-06-13",69.7016,72.2362,68.569,69.8204,799800.0],["2018-06-14",69.8125,70.1135,67.6898,67.7848,380600.0],["2018-06-15",67.3175,67.3254,64.9968,66.074,531000.0],["2018-06-18",65.8205,66.9373,65.8205,66.2007,162300.0],["2018-06-19",65.7651,65.868,64.078,65.3294,193800.0],["2018-06-20",65.575,66.5888,64.3789,66.2878,166400.0],["2018-06-21",66.5096,67.4601,66.3274,66.8106,128800.0],["2018-06-22",67.2225,67.2225,66.0661,66.375,334400.0],["2018-06-25",66.2641,66.6443,65.171,65.5908,152000.0],["2018-06-26",65.6621,67.3967,65.5433,67.2542,141400.0],["2018-06-27",67.4363,68.1175,65.8918,65.8918,224200.0],["2018-06-28",65.8284,66.5175,65.6304,65.9631,143900.0],["2018-06-29",66.5175,66.9056,65.3532,65.7255,166400.0],["2018-07-02",65.5354,66.1136,64.9572,66.0898,85300.0],["2018-07-03",66.272,66.9294,65.5987,66.3353,90700.0],["2018-07-05",66.7235,66.771,65.5275,66.6363,158700.0],["2018-07-06",66.6284,67.5234,66.1769,67.4125,127700.0],["2018-07-09",67.571,68.0145,66.8819,67.8007,77700.0],["2018-07-10",68.0621,68.4581,67.5472,67.9591,106100.0],["2018-07-11",67.8403,67.9987,66.8343,67.2621,117100.0],["2018-07-12",67.8244,67.9749,66.3037,67.7056,215600.0],["2018-07-13",67.571,69.2818,67.571,69.0759,125300.0],["2018-07-16",69.1868,70.6679,68.6244,70.3036,193300.0],["2018-07-17",70.2402,71.6818,70.2402,71.4838,234200.0],["2018-07-18",71.3253,72.2521,70.7788,72.2441,105100.0],["2018-07-19",72.0215,73.7865,72.0215,73.7229,124400.0],["2018-07-20",73.6672,74.1363,73.3254,73.9376,178500.0],["2018-07-23",73.7865,74.1363,72.8404,73.54,205700.0],["2018-07-24",73.9376,74.1045,72.8086,73.5957,134800.0],["2018-07-25",73.4049,75.4004,73.1982,75.305,114100.0],["2018-07-26",75.3209,77.2687,75.3209,76.0364,189600.0],["2018-07-27",76.0046,76.3862,72.7053,73.2538,172700.0],["2018-07-30",73.2538,73.6036,72.1169,72.6576,81100.0],["2018-07-31",73.1266,73.6593,72.4111,73.2379,89500.0],["2018-08-01",73.2856,73.2856,71.95,72.1567,65200.0],["2018-08-02",71.8307,73.7785,71.7751,73.707,74200.0],["2018-08-03",73.8581,74.0727,71.9738,72.5781,93500.0],["2018-08-06",72.6814,73.3492,72.3793,73.2618,87000.0],["2018-08-07",73.4685,73.7786,72.4668,73.3492,120600.0],["2018-08-08",73.4923,74.2715,72.9438,73.7786,65600.0],["2018-08-09",73.8263,75.7264,73.8263,75.2812,87400.0],["2018-08-10",74.669,76.2113,74.2635,75.3606,58900.0],["2018-08-13",75.5435,75.6866,74.5338,74.8598,79500.0],["2018-08-14",75.2335,76.6009,75.1381,76.4101,120900.0],["2018-08-15",76.0126,76.1159,74.4623,74.9313,114600.0],["2018-08-16",75.1698,75.2255,73.9057,73.9693,50700.0],["2018-08-17",74.1363,74.8598,73.5241,74.6372,86000.0],["2018-08-20",74.82,75.0029,74.0647,74.9234,121400.0],["2018-08-21",75.2017,75.9331,74.5338,75.7264,110400.0],["2018-08-22",75.5276,76.3624,75.1937,75.3925,95200.0],["2018-08-23",75.3686,75.8456,74.3748,74.8518,62000.0],["2018-08-24",74.8916,74.9711,73.8739,74.1919,69700.0],["2018-08-27",74.5736,74.7008,73.6434,74.0091,67500.0],["2018-08-28",74.017,75.1142,73.6354,75.0347,45700.0],["2018-08-29",74.9552,74.9552,73.3492,74.3748,117000.0],["2018-08-30",74.3033,74.7246,72.912,72.9915,74700.0],["2018-08-31",72.8643,74.1204,72.3316,74.0091,70800.0],["2018-09-04",74.0329,74.1999,72.912,73.9693,66500.0],["2018-09-05",73.8183,73.8183,71.7035,72.7212,77500.0],["2018-09-06",72.9279,73.7706,72.2282,72.2918,58500.0],["2018-09-07",72.1885,72.6417,70.5507,70.8051,117800.0],["2018-09-10",70.6938,72.268,70.6938,71.4173,122500.0],["2018-09-11",71.3378,72.4906,70.4315,72.268,185400.0],["2018-09-12",72.1885,73.0551,71.1867,71.7592,305100.0],["2018-09-13",69.9624,73.715,67.3786,71.3855,445500.0],["2018-09-14",71.1947,72.6496,70.7574,71.2265,140200.0],["2018-09-17",71.5922,73.0471,70.9244,72.8325,194700.0],["2018-09-18",73.0233,73.1426,71.4014,71.5127,119300.0],["2018-09-19",71.3537,71.3537,69.072,69.7398,126700.0],["2018-09-20",70.0101,71.1629,69.3264,71.0755,107000.0],["2018-09-21",71.1788,72.0295,70.9642,71.2186,210300.0],["2018-09-24",71.2186,71.2186,69.1912,69.8909,103400.0],["2018-09-25",70.0896,70.3043,69.5251,69.9863,69000.0],["2018-09-26",70.0022,71.6161,69.231,70.821,96800.0],["2018-09-27",70.9244,71.9182,70.9244,71.2265,56000.0],["2018-09-28",70.9642,72.5622,70.9642,71.7115,107000.0],["2018-10-01",71.8148,72.1646,70.9165,71.2583,120100.0],["2018-10-02",71.2503,71.2503,68.3167,68.5075,99300.0],["2018-10-03",68.7301,69.382,68.2849,68.5075,72500.0],["2018-10-04",67.8954,68.8812,67.5217,67.9828,111800.0],["2018-10-05",67.9907,68.0623,66.0747,66.9493,84000.0],["2018-10-08",66.7585,67.3547,66.0827,66.7903,132000.0],["2018-10-09",66.7267,67.0844,65.5103,65.8521,132300.0],["2018-10-10",65.5898,65.5898,62.8072,62.9582,181700.0],["2018-10-11",62.7197,64.3893,62.4573,62.9741,189600.0],["2018-10-12",64.111,64.9856,62.9821,63.3955,101800.0],["2018-10-15",63.2285,64.437,63.0854,63.8169,95100.0],["2018-10-16",64.3734,66.1383,63.5784,65.9873,87600.0],["2018-10-17",65.876,66.2178,64.6596,66.0509,99600.0],["2018-10-18",65.6198,66.458,65.4841,66.2584,117800.0],["2018-10-19",66.2983,66.4979,64.6539,64.9013,206900.0],["2018-10-22",65.045,65.979,64.5581,65.7954,75300.0],["2018-10-23",65.077,66.4341,64.5182,66.2664,89300.0],["2018-10-24",66.3463,68.7731,66.3383,66.8652,191900.0],["2018-10-25",67.384,68.0147,66.8891,67.9109,156100.0],["2018-10-26",67.3282,69.1323,66.5538,68.2143,160600.0],["2018-10-29",69.0445,70.8646,68.1823,68.9886,96100.0],["2018-10-30",69.0764,71.9024,69.0764,71.6549,100800.0],["2018-10-31",72.6129,72.7885,71.0163,71.0322,111100.0],["2018-11-01",71.2238,73.7704,71.112,73.0998,112900.0],["2018-11-02",73.7704,74.6565,72.6208,73.4032,170800.0],["2018-11-05",73.7225,74.5767,72.3893,72.6288,127100.0],["2018-11-06",72.5091,72.9322,71.5272,71.9583,168100.0],["2018-11-07",72.102,72.9003,70.665,72.7965,118100.0],["2018-11-08",72.6927,73.8263,71.9822,73.8183,101600.0],["2018-11-09",73.5229,73.8023,71.6948,71.9822,109200.0],["2018-11-12",71.9902,72.4931,71.136,71.3276,160300.0],["2018-11-13",71.5671,72.4692,69.723,70.226,148700.0],["2018-11-14",70.9444,72.3654,70.0184,70.5852,98800.0],["2018-11-15",70.0583,71.0642,67.6714,71.0402,87800.0],["2018-11-16",70.5134,72.4372,69.8428,71.4234,175700.0],["2018-11-19",71.4314,71.8465,69.4357,70.1222,118800.0],["2018-11-20",68.326,70.218,66.8971,67.6635,165800.0],["2018-11-21",67.4319,67.4559,63.5921,63.9274,327200.0],["2018-11-23",63.6959,65.0929,63.4085,63.9753,82800.0],["2018-11-26",64.7097,65.4282,64.127,64.9971,162100.0],["2018-11-27",64.5022,64.8295,62.714,63.1611,163700.0],["2018-11-28",63.3367,64.0791,62.1472,63.4804,262100.0],["2018-11-29",63.2409,64.7896,61.5086,63.2808,127800.0],["2018-11-30",63.217,65.6278,63.217,64.1749,215900.0],["2018-12-03",64.4623,66.8172,64.4623,66.2584,162300.0],["2018-12-04",66.1068,67.5118,63.0653,63.5043,193100.0],["2018-12-06",62.6981,63.177,60.5826,62.4905,137400.0],["2018-12-07",62.4506,62.6502,59.2734,60.1116,207300.0],["2018-12-10",60.3111,60.3111,57.9242,58.6188,238200.0],["2018-12-11",58.994,60.8221,58.3633,59.0099,138600.0],["2018-12-12",59.0978,60.1036,58.044,59.7204,275400.0],["2018-12-13",50.9392,56.5113,50.6917,53.6773,1514400.0],["2018-12-14",52.871,57.1738,52.7353,55.5373,456600.0],["2018-12-17",55.4415,57.086,54.7949,55.4016,316700.0],["2018-12-18",55.7928,56.9344,55.0983,55.1382,207500.0],["2018-12-19",55.9046,56.1361,54.0286,54.308,191100.0],["2018-12-20",54.0844,54.5475,52.3521,53.2223,191600.0],["2018-12-21",53.4059,53.9966,51.8093,52.1286,510700.0],["2018-12-24",51.8812,53.1983,51.0908,51.9929,97500.0],["2018-12-26",52.3841,54.7311,51.937,54.6752,146100.0],["2018-12-27",53.845,55.5773,53.3181,55.5533,174200.0],["2018-12-28",56.3596,56.8545,54.8348,56.4873,262100.0],["2018-12-31",56.7508,57.2058,56.1041,56.7108,154600.0],["2019-01-02",55.9844,58.8263,55.5773,57.9562,184200.0],["2019-01-03",57.6209,57.9482,56.3596,56.4953,142200.0],["2019-01-04",57.0781,59.1696,55.6252,58.7784,217500.0],["2019-01-07",58.7545,60.3511,58.7545,59.5607,191400.0],["2019-01-08",60.6065,61.6523,59.5448,61.6044,252200.0],["2019-01-09",62.0434,62.4665,60.6624,61.0456,222100.0],["2019-01-10",59.8242,59.8242,58.3793,59.1776,110200.0],["2019-01-11",59.2255,60.7342,59.2255,60.4868,136200.0],["2019-01-14",59.9918,60.2473,58.986,59.1856,111300.0],["2019-01-15",59.3771,60.2473,58.6587,59.9998,138400.0],["2019-01-16",60.0796,60.7023,59.4011,59.6565,113200.0],["2019-01-17",59.2476,61.1722,59.2476,60.4104,179200.0],["2019-01-18",60.9958,61.918,60.9316,61.6133,100600.0],["2019-01-22",61.2684,61.4449,60.1457,60.4344,175500.0],["2019-01-23",60.683,61.509,60.1377,60.9316,135500.0],["2019-01-24",60.8434,61.7576,60.5708,61.6133,95200.0],["2019-01-25",62.1666,62.3751,60.9798,61.6374,130200.0],["2019-01-28",61.1882,62.311,61.084,62.0383,88100.0],["2019-01-29",62.0383,62.1827,61.3888,61.5492,82100.0],["2019-01-30",61.7336,62.1666,60.9397,61.9581,83100.0],["2019-01-31",62.0784,62.0784,61.068,61.4128,131800.0],["2019-02-01",61.9902,62.2468,61.1963,61.9501,140700.0],["2019-02-04",62.0143,62.5034,61.6694,62.4152,83600.0],["2019-02-05",63.2974,63.7224,62.6237,63.1691,121000.0],["2019-02-06",63.0407,63.5059,61.9661,62.9686,60100.0],["2019-02-07",62.3591,62.744,61.4769,61.902,102200.0],["2019-02-08",61.7015,62.3591,61.0439,61.5411,131500.0],["2019-02-11",61.7256,62.6799,60.9637,62.3591,130700.0],["2019-02-12",62.7681,63.7385,62.7681,63.6262,99100.0],["2019-02-13",63.979,64.1074,63.1611,63.4498,102300.0],["2019-02-14",62.8643,63.578,62.311,62.9365,106000.0],["2019-02-15",63.4337,64.396,63.0568,63.9069,120000.0],["2019-02-19",63.7705,64.3639,63.2412,64.2276,70700.0],["2019-02-20",64.0913,64.6607,63.4257,64.2276,133700.0],["2019-02-21",64.1474,64.5564,63.9309,64.0351,145300.0],["2019-02-22",64.3479,64.8531,63.9549,64.7809,94100.0],["2019-02-25",65.1819,65.8476,64.0512,64.0672,84500.0],["2019-02-26",64.0271,64.8612,63.6342,63.6663,84200.0],["2019-02-27",63.4578,64.5003,63.2653,64.3078,69800.0],["2019-02-28",64.1475,64.2758,63.3134,63.3776,87600.0],["2019-03-01",64.0913,64.9814,63.4096,64.1073,104500.0],["2019-03-04",64.2677,64.2677,62.5676,62.6558,106900.0],["2019-03-05",62.8242,62.8322,62.1666,62.6478,82100.0],["2019-03-06",62.744,62.744,61.5972,61.8619,109100.0],["2019-03-07",61.9581,62.3591,60.7712,61.9501,91100.0],["2019-03-08",61.5812,61.7656,60.5788,60.8835,127900.0],["2019-03-11",60.9717,61.7095,60.4585,61.6053,113800.0],["2019-03-12",61.5892,61.7737,60.7953,61.7336,102300.0],["2019-03-13",61.9982,62.6879,61.7015,62.4393,130000.0],["2019-03-14",62.351,62.4874,61.3165,61.4849,88100.0],["2019-03-15",61.5491,62.3671,60.6109,60.7632,259800.0],["2019-03-18",60.9236,61.6694,60.3543,61.6374,226800.0],["2019-03-19",61.7978,62.4153,60.9798,61.2685,104800.0],["2019-03-20",61.1883,61.2685,59.9693,60.4906,184400.0],["2019-03-21",60.4424,61.1481,59.6325,60.2179,229500.0],["2019-03-22",59.9292,60.1858,58.4857,59.2075,247100.0],["2019-03-25",59.023,61.1482,58.8386,60.5627,275500.0],["2019-03-26",60.7071,62.1025,60.0415,60.0415,220900.0],["2019-03-27",60.0174,61.6133,60.0174,61.2444,250800.0],["2019-03-28",62.5756,63.7465,62.319,62.7761,394800.0],["2019-03-29",58.3895,61.4369,57.78,60.3543,469700.0],["2019-04-01",60.5467,61.3807,59.4881,61.084,233900.0],["2019-04-02",61.084,61.084,60.0254,60.3863,141700.0],["2019-04-03",60.7071,61.2123,60.0896,60.9156,140200.0],["2019-04-04",60.8113,62.8804,60.4024,62.5836,165700.0],["2019-04-05",62.6799,63.7385,62.6638,63.2974,255100.0],["2019-04-08",63.2172,63.5139,62.5836,62.8643,125300.0],["2019-04-09",62.6237,63.2011,61.9421,62.0784,172200.0],["2019-04-10",62.2629,63.0006,61.4128,62.9605,134000.0],["2019-04-11",63.137,63.137,62.2869,62.6638,74300.0],["2019-04-12",62.8723,63.1771,62.327,62.5997,193300.0],["2019-04-15",62.6719,63.7866,62.4714,63.562,132900.0],["2019-04-16",64.1314,66.2405,64.0191,65.8636,256600.0],["2019-04-17",65.6944,66.2422,64.6552,65.1225,190100.0],["2019-04-18",65.1224,65.6944,64.3249,65.3077,158000.0],["2019-04-22",65.2272,65.2272,63.7933,64.4377,112600.0],["2019-04-23",64.6149,65.7347,64.1799,65.7025,95200.0],["2019-04-24",66.0972,67.9581,66.0327,67.6197,132200.0],["2019-04-25",67.5875,67.8856,66.6369,66.7175,133100.0],["2019-04-26",66.7175,67.9339,66.3228,67.8936,107800.0],["2019-04-29",67.9097,68.7636,66.6208,66.8625,182800.0],["2019-04-30",66.8142,67.0961,66.2503,66.9108,137400.0],["2019-05-01",66.9108,67.2008,65.5575,65.7105,201600.0],["2019-05-02",65.8394,66.5322,65.2594,66.2664,98800.0],["2019-05-03",66.653,67.8856,66.5403,67.8775,121000.0],["2019-05-06",66.9028,66.9753,65.783,66.218,172900.0],["2019-05-07",65.783,66.0166,63.898,64.3733,171100.0],["2019-05-08",64.3733,64.6955,63.2938,63.5999,245200.0],["2019-05-09",63.2696,63.3502,62.3271,63.1971,188000.0],["2019-05-10",63.0924,63.5032,61.1349,62.3029,256900.0],["2019-05-13",61.5054,61.5054,59.0001,59.1935,184600.0],["2019-05-14",59.3062,60.3938,58.6376,59.6123,119100.0],["2019-05-15",59.1209,60.1198,58.7907,59.6284,130200.0],["2019-05-16",59.9346,61.0865,58.8954,59.556,137900.0],["2019-05-17",59.2257,61.1751,58.984,59.6929,180800.0],["2019-05-20",59.1532,60.0635,58.4362,59.3304,188200.0],["2019-05-21",59.564,60.6838,59.0082,60.5226,149600.0],["2019-05-22",60.1037,60.144,59.1371,59.3948,158100.0],["2019-05-23",58.9357,59.2901,58.4201,59.0323,221300.0],["2019-05-24",59.4996,60.3293,58.8309,59.854,141600.0],["2019-05-28",59.8782,60.281,59.3465,59.6123,204100.0],["2019-05-29",59.0645,59.7009,58.5087,58.7987,190500.0],["2019-05-30",58.6054,59.2982,58.0737,58.5651,155400.0],["2019-05-31",57.9126,58.7101,57.2117,57.389,198400.0],["2019-06-03",57.2601,57.7595,56.0195,56.3901,254800.0],["2019-06-04",57.0184,58.1945,56.7445,57.969,221600.0],["2019-06-05",58.3073,58.3073,56.4867,57.7434,123200.0],["2019-06-06",57.7192,57.7434,55.1656,55.9309,184500.0],["2019-06-07",56.2048,57.0828,56.0034,57.0265,219300.0],["2019-06-10",56.8814,58.6537,56.8814,57.9609,150200.0],["2019-06-11",58.404,58.839,56.6156,56.7042,279000.0],["2019-06-12",56.5351,56.5431,55.2461,55.4234,434600.0],["2019-06-13",61.0785,64.0913,57.3245,60.0796,790200.0],["2019-06-14",59.999,61.2316,59.2096,60.8207,266200.0],["2019-06-17",60.9093,61.3846,59.6768,59.8298,309600.0],["2019-06-18",60.289,61.5296,59.991,61.0302,226400.0],["2019-06-19",61.0704,61.7068,60.0474,61.1913,169400.0],["2019-06-20",61.7391,61.9324,60.5549,61.5699,216500.0],["2019-06-21",61.296,61.723,60.7079,61.5377,263600.0],["2019-06-24",61.7229,63.0038,61.0704,61.3685,238900.0],["2019-06-25",61.2235,61.3604,59.2257,59.5237,244400.0],["2019-06-26",59.8379,60.0232,59.3143,59.3707,174000.0],["2019-06-27",59.0162,59.5801,58.4926,59.3787,197400.0],["2019-06-28",59.5076,61.4652,59.5076,61.0624,585800.0],["2019-07-01",61.6826,62.7057,59.0726,59.3545,175600.0],["2019-07-02",59.3465,59.5479,57.3003,57.6306,174700.0],["2019-07-03",57.8643,58.7907,57.5662,58.6457,120300.0],["2019-07-05",58.2429,59.0082,58.114,58.7504,127600.0],["2019-07-08",58.3959,59.5398,58.3959,58.8068,144100.0],["2019-07-09",58.5007,58.5973,57.389,57.6629,137200.0],["2019-07-10",57.7756,58.0012,56.1726,56.1887,271300.0],["2019-07-11",56.2612,56.7928,55.4475,55.955,191600.0],["2019-07-12",55.9389,56.9056,55.9389,56.092,180700.0],["2019-07-15",56.3659,56.6317,55.4073,55.8826,182300.0],["2019-07-16",55.81,57.7595,55.6167,57.244,210900.0],["2019-07-17",57.099,57.6226,56.0437,56.3981,194500.0],["2019-07-18",56.5196,56.7706,55.6045,56.2847,154700.0],["2019-07-19",56.5763,57.5157,56.1147,56.228,150400.0],["2019-07-22",56.4872,56.9326,55.653,55.7907,208200.0],["2019-07-23",56.2442,56.7706,55.9122,56.6249,137500.0],["2019-07-24",56.6735,58.0259,56.2604,57.8558,170700.0],["2019-07-25",57.7344,58.4632,57.5562,57.9449,175900.0],["2019-07-26",58.3418,58.6252,57.5724,58.4956,142600.0],["2019-07-29",58.528,59.4189,57.7344,59.2893,129200.0],["2019-07-30",58.8844,59.3703,57.621,59.3217,207700.0],["2019-07-31",59.2974,60.0182,58.3823,59.2731,213400.0],["2019-08-01",59.2083,59.6942,55.3858,55.9365,206700.0],["2019-08-02",56.0337,56.9002,55.6369,56.471,119700.0],["2019-08-05",55.3696,55.8069,54.6731,55.1105,149300.0],["2019-08-06",55.4506,55.6288,54.495,55.0376,133600.0],["2019-08-07",54.3249,55.2157,53.9929,54.5355,199600.0],["2019-08-08",54.7784,56.1066,54.3816,56.1066,390100.0],["2019-08-09",56.0256,56.4062,54.1224,54.1224,148500.0],["2019-08-12",53.9281,53.9281,51.8548,52.4784,116800.0],["2019-08-13",52.2598,55.4344,51.8467,54.0495,200300.0],["2019-08-14",52.6404,52.7376,51.6524,52.114,277400.0],["2019-08-15",52.7214,52.7214,51.6119,52.0897,218900.0],["2019-08-16",52.5594,53.6446,52.5594,53.4988,118200.0],["2019-08-19",54.4464,55.1347,54.2034,54.3006,134700.0],["2019-08-20",54.09,54.3735,53.1587,54.2439,149500.0],["2019-08-21",55.078,56.0823,54.9971,56.0418,165000.0],["2019-08-22",56.4791,57.7344,56.4791,56.965,150800.0],["2019-08-23",56.6816,57.0622,53.8876,54.2277,160800.0],["2019-08-26",54.8351,54.9566,54.0495,54.4059,152000.0],["2019-08-27",54.8918,54.908,53.2154,53.758,134600.0],["2019-08-28",53.5555,55.2643,53.0372,55.1995,95500.0],["2019-08-29",55.9851,56.8273,55.5721,56.7139,85300.0],["2019-08-30",57.0784,57.4347,56.0337,56.5115,122300.0],["2019-09-03",55.8069,56.1309,54.7865,55.1428,199500.0],["2019-09-04",55.7664,56.9164,55.4911,56.8192,99600.0],["2019-09-05",57.5643,59.022,57.54,58.852,172300.0],["2019-09-06",59.0301,59.597,58.3499,59.5646,121700.0],["2019-09-09",59.7185,61.735,59.5079,60.9819,215000.0],["2019-09-10",61.0062,63.371,60.6741,63.2576,276500.0],["2019-09-11",63.5653,65.2336,61.9537,64.3832,644900.0],["2019-09-12",60.3097,63.0632,57.9935,60.0506,791600.0],["2019-09-13",60.6498,61.6621,59.6294,59.8724,201400.0],["2019-09-16",59.3217,59.9372,58.4551,59.3298,155700.0],["2019-09-17",59.1678,59.1678,57.2485,58.6171,128800.0],["2019-09-18",58.4956,58.8196,57.6129,58.5766,196800.0],["2019-09-19",58.7386,58.771,57.8963,58.3985,162100.0],["2019-09-20",58.447,59.0382,56.9731,56.9893,278100.0],["2019-09-23",56.4953,57.1837,56.2604,57.0298,150300.0],["2019-09-24",57.3456,57.6291,56.1956,56.9893,156500.0],["2019-09-25",57.2727,58.0907,56.6006,57.3051,122200.0],["2019-09-26",57.2647,59.0058,56.7464,58.771,143700.0],["2019-09-27",58.9491,60.3421,57.8154,58.5523,181000.0],["2019-09-30",58.528,58.7062,57.9449,58.0664,133800.0],["2019-10-01",58.277,59.022,56.9488,57.378,100900.0],["2019-10-02",56.8597,56.8597,55.4101,55.8231,94000.0],["2019-10-03",55.6611,56.0904,54.2358,55.7907,91200.0],["2019-10-04",56.0904,56.2604,55.1267,56.2119,90000.0],["2019-10-07",55.9041,56.7383,55.4101,56.4548,94500.0],["2019-10-08",55.815,56.2119,55.2562,55.3372,118400.0],["2019-10-09",55.9446,56.0013,55.3372,55.6207,97100.0],["2019-10-10",55.896,57.2242,55.6045,56.7868,167900.0],["2019-10-11",57.7344,59.4351,56.552,56.6006,170200.0],["2019-10-14",56.471,56.722,55.4587,56.3414,75500.0],["2019-10-15",56.5277,56.722,55.7016,56.3414,167600.0],["2019-10-16",56.2847,57.378,56.2442,56.803,123500.0],["2019-10-17",57.1694,57.8126,56.86,56.9659,106200.0],["2019-10-18",56.4529,56.4937,55.7528,56.282,126600.0],["2019-10-21",56.9089,57.4625,55.1992,55.5085,138100.0],["2019-10-22",55.6714,56.9822,54.9549,56.6158,92300.0],["2019-10-23",56.6646,56.6646,55.4353,55.8586,82900.0],["2019-10-24",56.1192,56.1192,54.8572,55.0526,95100.0],["2019-10-25",54.6863,56.4204,54.442,56.3227,134300.0],["2019-10-28",56.5506,57.1531,56.4692,56.6402,117800.0],["2019-10-29",56.5181,56.8112,55.6795,56.0866,143100.0],["2019-10-30",55.8423,56.396,55.4434,56.0459,139300.0],["2019-10-31",56.0296,56.1029,54.9387,56.0622,137400.0],["2019-11-01",56.3878,57.3974,56.1029,57.2427,131400.0],["2019-11-04",57.6009,59.1641,57.3078,59.1641,138000.0],["2019-11-05",59.1885,60.5563,59.1885,60.2794,111500.0],["2019-11-06",60.0759,60.1003,59.3839,59.9212,107400.0],["2019-11-07",60.5318,61.1017,60.3771,60.9308,105400.0],["2019-11-08",60.8575,61.2564,60.1003,60.4097,53500.0],["2019-11-11",59.9131,60.2225,59.3025,59.3676,91200.0],["2019-11-12",59.4734,59.4734,58.4883,58.6267,65900.0],["2019-11-13",58.2359,58.6512,57.8044,58.4069,92700.0],["2019-11-14",58.3988,59.0175,57.951,58.3499,73800.0],["2019-11-15",58.7651,59.2536,57.5521,59.0501,74000.0],["2019-11-18",58.8058,58.8058,57.5765,58.065,64400.0],["2019-11-19",57.9103,58.0894,57.1694,57.894,98400.0],["2019-11-20",57.78,58.2848,56.8112,56.9089,88100.0],["2019-11-21",56.8763,57.9184,56.2413,57.5113,116400.0],["2019-11-22",58.0487,58.1301,57.1613,57.8859,58600.0],["2019-11-25",58.3418,59.4572,58.1138,59.1234,95400.0],["2019-11-26",59.2129,60.1248,59.0826,59.7584,98900.0],["2019-11-27",59.8561,60.7517,59.3839,60.7191,78600.0],["2019-11-29",60.6621,60.7761,60.255,60.5888,54900.0],["2019-12-02",60.8901,60.8901,58.7244,58.9931,103000.0],["2019-12-03",58.2359,58.4639,57.8533,58.0405,88200.0],["2019-12-04",57.6986,59.563,57.6986,59.3676,108800.0],["2019-12-05",59.3269,60.2143,59.3269,60.0759,107400.0],["2019-12-06",60.7028,61.7856,60.5726,61.3948,107900.0],["2019-12-09",61.289,62.1683,61.289,62.0299,97300.0],["2019-12-10",61.9077,62.3799,61.346,61.8833,130800.0],["2019-12-11",62.0217,62.152,60.198,60.5725,194400.0],["2019-12-12",59.1152,63.1452,58.5209,61.0122,290400.0],["2019-12-13",60.8901,61.8589,60.1329,61.3134,170600.0],["2019-12-16",61.7856,63.1208,61.7205,61.7449,143500.0],["2019-12-17",61.7612,61.8182,60.4097,61.1506,103600.0],["2019-12-18",61.1832,63.0231,61.1832,62.9498,119400.0],["2019-12-19",62.8033,63.0231,62.0869,62.4125,85300.0],["2019-12-20",62.5591,63.0068,62.2578,62.844,380300.0],["2019-12-23",62.673,62.9417,61.1587,61.3216,94000.0],["2019-12-24",61.2483,62.323,60.9959,62.209,32400.0],["2019-12-26",62.1276,62.4207,61.7124,62.1927,57900.0],["2019-12-27",62.3881,62.5265,61.7938,61.867,67100.0],["2019-12-30",61.81,62.209,61.4925,61.6553,59500.0],["2019-12-31",61.5169,62.1683,61.3297,61.403,144100.0],["2020-01-02",61.8101,62.4369,60.8656,62.3311,107300.0],["2020-01-03",61.2808,62.2741,60.8982,62.0543,122700.0],["2020-01-06",61.2239,62.6242,61.1262,62.5753,94200.0],["2020-01-07",62.3799,62.8766,61.7612,62.3555,74100.0],["2020-01-08",62.4206,63.0231,61.4355,61.5414,140400.0],["2020-01-09",61.6635,61.7124,58.8873,58.9605,194300.0],["2020-01-10",59.0012,59.3513,58.1789,59.0012,109700.0],["2020-01-13",58.9605,59.8886,58.9035,59.8642,76900.0],["2020-01-14",59.734,60.6132,59.5141,60.1329,67200.0],["2020-01-15",59.8561,60.3364,59.6525,60.0026,122800.0],["2020-01-16",60.2236,61.14,59.9372,60.69,94800.0],["2020-01-17",60.9518,60.96,60.2809,60.6245,117500.0],["2020-01-21",60.289,60.4036,59.4789,59.9208,81800.0],["2020-01-22",60.0845,60.6572,59.7162,60.0272,75000.0],["2020-01-23",59.6017,60.1172,58.6034,59.6426,122500.0],["2020-01-24",59.8144,59.8144,58.6525,59.1435,95800.0],["2020-01-27",58.0061,58.5707,57.3679,57.9488,86600.0],["2020-01-28",58.2025,58.7998,58.0061,58.0716,50800.0],["2020-01-29",61.2546,61.2546,58.8734,58.8734,70300.0],["2020-01-30",58.3089,60.0272,58.3089,59.839,88600.0],["2020-01-31",59.7735,59.7735,56.5005,56.7869,101100.0],["2020-02-03",57.1551,58.0061,56.8278,57.4251,106600.0],["2020-02-04",58.5052,59.348,57.9406,58.8734,65000.0],["2020-02-05",59.569,59.8799,58.8244,59.3808,55100.0],["2020-02-06",59.7326,59.8308,58.7671,58.9471,51400.0],["2020-02-07",58.5052,58.5462,56.6887,56.9833,35700.0],["2020-02-10",56.7214,57.6297,56.4023,56.6478,56900.0],["2020-02-11",56.9178,57.2697,56.1323,56.7951,46900.0],["2020-02-12",57.2942,58.3334,57.2779,57.9734,55400.0],["2020-02-13",57.6052,57.8425,56.7951,57.4497,58000.0],["2020-02-14",57.6052,57.6052,56.5332,56.7132,51300.0],["2020-02-18",56.5005,56.5005,54.9376,55.0604,62600.0],["2020-02-19",55.1095,55.3468,54.1439,54.6267,83700.0],["2020-02-20",54.4794,55.7232,54.4794,55.2322,75600.0],["2020-02-21",55.1668,55.404,54.2749,55.2322,71900.0],["2020-02-24",53.5957,54.1603,53.3502,53.3584,102000.0],["2020-02-25",53.5466,53.5548,51.0918,51.3046,140100.0],["2020-02-26",51.681,52.532,50.7727,50.8873,115800.0],["2020-02-27",50.1509,52.1228,49.5453,49.7581,147900.0],["2020-02-28",48.1216,50.9773,47.6306,49.4144,195500.0],["2020-03-02",49.799,49.799,48.4898,49.6435,140300.0],["2020-03-03",49.709,50.8136,48.228,48.6125,131000.0],["2020-03-04",49.1689,49.7826,48.6862,49.2999,140000.0],["2020-03-05",48.2034,48.5062,46.9024,47.287,161700.0],["2020-03-06",45.8959,47.9825,45.8959,47.3033,257700.0],["2020-03-09",44.464,45.8059,44.2676,44.7831,137600.0],["2020-03-10",46.0759,46.3869,43.6539,45.1922,158000.0],["2020-03-11",44.0221,44.2758,40.6591,40.9373,160300.0],["2020-03-12",38.2452,39.6035,36.5433,36.6005,201000.0],["2020-03-13",38.3844,39.6117,36.5351,37.1079,210700.0],["2020-03-16",32.8529,34.1949,30.8155,31.8874,243500.0],["2020-03-17",32.6402,33.3684,28.148,29.0317,287000.0],["2020-03-18",27.5588,29.2853,25.0959,26.0369,292900.0],["2020-03-19",25.6932,27.9761,24.8504,25.8241,264900.0],["2020-03-20",26.176,29.4981,25.9305,27.8043,275000.0],["2020-03-23",27.9189,28.3689,26.0123,27.207,186500.0],["2020-03-24",28.0252,30.57,28.0252,30.5455,150600.0],["2020-03-25",30.3082,32.4438,29.3426,30.7173,162900.0],["2020-03-26",30.84,34.3422,30.3,33.0166,290000.0],["2020-03-27",30.3,32.1574,28.3444,29.4654,236300.0],["2020-03-30",29.179,30.1118,28.0743,29.359,168300.0],["2020-03-31",29.2772,31.1264,29.2772,29.6699,227500.0],["2020-04-01",29.2281,29.2281,26.8715,27.3052,138100.0],["2020-04-02",27.3952,28.8435,25.4314,26.5442,175400.0],["2020-04-03",26.0696,27.3706,24.9568,26.0369,189500.0],["2020-04-06",27.0679,30.0136,27.0679,29.8745,195600.0],["2020-04-07",31.2655,35.1932,30.3818,30.93,242500.0],["2020-04-08",31.7647,32.4847,31.2573,32.002,122600.0],["2020-04-09",33.0166,35.2504,33.0166,33.5648,153800.0],["2020-04-13",33.7039,34.1621,31.7892,32.2556,117000.0],["2020-04-14",32.812,33.5075,32.4274,33.2621,114000.0],["2020-04-15",31.6583,33.3275,31.0855,31.4374,146400.0],["2020-04-16",31.2973,31.2973,29.5925,30.0866,112400.0],["2020-04-17",32.2033,34.7812,31.9645,32.5822,197100.0],["2020-04-20",31.4456,32.3351,30.8032,31.5115,106800.0],["2020-04-21",30.309,31.3056,29.7819,30.2596,76600.0],["2020-04-22",30.6632,31.0914,29.2054,29.3042,122300.0],["2020-04-23",29.1724,30.3914,28.9747,29.9137,104200.0],["2020-04-24",30.0866,30.9267,29.8725,30.5726,60000.0],["2020-04-27",30.9349,33.7599,30.6879,33.1422,123900.0],["2020-04-28",34.4847,36.4367,34.3447,36.3214,231200.0],["2020-04-29",37.5815,41.2878,37.2768,39.2123,260800.0],["2020-04-30",38.2404,38.2404,34.3941,34.5259,186400.0],["2020-05-01",33.2905,33.8917,32.4339,33.8258,106400.0],["2020-05-04",32.6893,33.8835,32.261,32.8457,131000.0],["2020-05-05",33.7682,34.6412,32.9858,33.0022,117200.0],["2020-05-06",33.2328,33.3481,31.7503,31.8903,182400.0],["2020-05-07",32.5492,33.587,32.0221,32.2857,87700.0],["2020-05-08",33.0352,34.1388,32.6398,34.04,80300.0],["2020-05-11",33.3893,33.5458,31.3797,32.3186,135900.0],["2020-05-12",32.4998,32.7963,30.762,30.7949,103900.0],["2020-05-13",30.2925,30.4655,29.1312,29.8148,131200.0],["2020-05-14",29.0489,30.7702,27.8958,30.6961,135000.0],["2020-05-15",30.6714,30.9844,29.8395,30.6055,169900.0],["2020-05-18",32.4504,33.587,31.8327,32.854,181500.0],["2020-05-19",32.8787,33.1752,31.5032,31.5115,163300.0],["2020-05-20",32.2857,32.9528,31.635,31.9727,168600.0],["2020-05-21",31.7915,33.6035,31.7915,32.8869,296800.0],["2020-05-22",33.3893,33.3893,31.775,32.4586,109400.0],["2020-05-26",33.8588,36.2555,33.8588,35.9013,207200.0],["2020-05-27",37.3921,38.0675,36.865,37.6062,313400.0],["2020-05-28",38.2322,39.1546,36.6426,36.6426,196700.0],["2020-05-29",36.3626,36.4696,34.7483,35.1024,183700.0],["2020-06-01",35.3413,36.4532,35.2836,35.506,304200.0],["2020-06-02",35.9096,39.1958,35.5554,38.9405,158700.0],["2020-06-03",40.1429,42.4902,39.5911,41.5184,323900.0],["2020-06-04",41.3784,42.5809,40.5301,42.482,206400.0],["2020-06-05",45.2988,47.399,44.6811,45.7682,201400.0],["2020-06-08",47.5555,48.3544,46.4436,46.9954,343200.0],["2020-06-09",46.1224,46.1636,43.3304,45.3235,229600.0],["2020-06-10",44.8293,44.9364,42.2102,42.5891,274100.0],["2020-06-11",38.331,38.7346,35.6543,35.9096,605600.0],["2020-06-12",37.458,38.2651,35.9096,37.8945,227000.0],["2020-06-15",35.9919,36.6344,34.5177,35.2589,305100.0],["2020-06-16",37.2027,39.1217,36.7003,37.0297,294200.0],["2020-06-17",36.8814,37.7462,35.8766,36.8897,240500.0],["2020-06-18",36.2473,37.9604,36.1155,36.552,344100.0],["2020-06-19",37.1697,37.1697,35.1024,35.3495,279800.0],["2020-06-22",34.9871,35.6213,34.2953,35.2754,154100.0],["2020-06-23",36.0825,36.0825,34.2871,35.0201,181700.0],["2020-06-24",34.5671,34.5671,33.2164,33.9494,122100.0],["2020-06-25",33.6941,33.9823,32.2774,33.2658,114200.0],["2020-06-26",33.1917,33.1917,31.7833,32.6316,335300.0],["2020-06-29",32.994,35.3166,32.9034,35.3001,182300.0],["2020-06-30",34.9624,36.3626,34.46,36.2473,225300.0],["2020-07-01",36.3955,37.5568,34.7153,34.9295,157500.0],["2020-07-02",36.0496,36.3543,34.9871,35.8684,146000.0],["2020-07-06",36.7497,36.8732,34.7318,35.9096,170600.0],["2020-07-07",35.3083,35.3083,33.9823,34.6,201700.0],["2020-07-08",34.4106,35.1848,34.1388,35.1683,331500.0],["2020-07-09",34.8306,35.506,33.9741,34.9624,239200.0],["2020-07-10",35.1189,35.4648,34.2459,34.5424,138000.0],["2020-07-13",34.4765,36.2967,34.2459,35.7366,206500.0],["2020-07-14",35.7366,35.8025,34.6989,35.3825,189600.0],["2020-07-15",36.6261,38.3063,36.0496,38.1004,292500.0],["2020-07-16",37.5456,37.9348,36.8831,37.0073,217500.0],["2020-07-17",37.057,37.4545,35.7569,35.79,173800.0],["2020-07-20",35.4422,35.7321,34.3657,34.3823,124600.0],["2020-07-21",34.5479,36.2538,34.5479,36.2206,115100.0],["2020-07-22",36.2206,36.3531,35.6989,36.0384,62400.0],["2020-07-23",36.0219,37.264,35.9142,36.5519,77100.0],["2020-07-24",36.5684,36.8583,35.7983,35.8977,66600.0],["2020-07-27",35.7818,36.4525,35.2849,36.2041,126500.0],["2020-07-28",36.0219,37.5125,36.0219,37.0818,78300.0],["2020-07-29",37.2309,38.0673,37.0322,37.6035,80500.0],["2020-07-30",36.9162,37.264,36.0716,36.5353,59300.0],["2020-07-31",36.9162,36.9162,34.9951,35.5582,94100.0],["2020-08-03",35.5582,35.7817,34.4237,35.5416,170400.0],["2020-08-04",35.4008,36.4608,35.1524,36.378,144000.0],["2020-08-05",36.6098,38.324,36.32,37.9845,119500.0],["2020-08-06",37.9431,37.9431,36.1627,36.3531,103400.0],["2020-08-07",36.0799,38.117,35.9556,38.0838,117800.0],["2020-08-10",38.1335,40.4936,38.1335,39.7152,130800.0],["2020-08-11",40.328,41.0567,39.7897,39.8559,135800.0],["2020-08-12",40.5764,40.8082,39.7483,40.4439,96500.0],["2020-08-13",39.9553,40.4191,39.3591,39.6655,73300.0],["2020-08-14",39.4171,40.7586,39.2432,40.0713,91100.0],["2020-08-17",40.4191,40.4191,38.8788,39.2349,133100.0],["2020-08-18",39.1024,39.1024,36.7258,37.0073,173000.0],["2020-08-19",37.057,38.1998,36.9411,37.587,145800.0],["2020-08-20",37.0984,37.5207,36.5022,37.0818,83900.0],["2020-08-21",37.1315,38.0341,36.9245,37.9596,138100.0],["2020-08-24",38.4648,40.1127,37.9762,40.0878,113500.0],["2020-08-25",40.3114,40.6178,39.0941,39.6572,107700.0],["2020-08-26",39.6903,40.1872,39.1521,39.4419,91200.0],["2020-08-27",39.798,41.7109,39.798,41.4956,116100.0],["2020-08-28",42.0504,42.0504,40.6178,41.6363,110300.0],["2020-08-31",41.8599,41.9013,40.2203,41.0153,217100.0],["2020-09-01",40.6343,42.4561,40.4273,42.4396,63700.0],["2020-09-02",42.6549,43.7397,42.6466,43.69,163300.0],["2020-09-03",43.8142,45.1226,43.16,43.5078,175600.0],["2020-09-04",38.5062,39.682,34.9454,37.2723,677900.0],["2020-09-08",36.6347,38.8125,36.4359,38.0093,201600.0],["2020-09-09",38.1749,38.1915,36.2786,37.736,157900.0],["2020-09-10",38.059,38.7794,37.7609,38.3902,122100.0],["2020-09-11",38.8126,39.5827,38.4813,39.4667,136900.0],["2020-09-14",39.6903,40.5267,38.7463,39.5992,269900.0],["2020-09-15",39.9553,40.1541,38.854,38.9782,133800.0],["2020-09-16",39.591,41.2306,39.591,39.8891,235000.0],["2020-09-17",39.6655,39.9056,38.1252,38.4565,108700.0],["2020-09-18",38.7712,38.7712,36.3366,36.4608,334400.0],["2020-09-21",35.5747,35.5747,34.0345,34.2415,155800.0],["2020-09-22",34.2415,34.8708,33.4714,33.6536,160600.0],["2020-09-23",33.8937,34.8212,33.4051,33.4382,169300.0],["2020-09-24",33.4962,33.4962,31.6579,32.2789,154700.0],["2020-09-25",31.8897,32.4445,31.3763,31.6579,175000.0],["2020-09-28",32.1547,33.5956,32.1547,33.1815,139500.0],["2020-09-29",33.1567,33.2064,31.956,32.8006,201200.0],["2020-09-30",32.7675,34.0593,32.7675,33.4217,170000.0],["2020-10-01",33.3803,34.846,33.3803,34.7963,156600.0],["2020-10-02",33.6701,35.79,33.6701,35.5085,153400.0],["2020-10-05",35.6658,36.7589,35.5499,36.7258,161900.0],["2020-10-06",37.1729,37.943,36.2289,36.378,125300.0],["2020-10-07",36.9576,37.1315,35.79,36.0219,163700.0],["2020-10-08",36.4608,37.7443,36.1958,37.6781,106500.0],["2020-10-09",37.9845,38.0424,36.8665,37.0404,75500.0],["2020-10-12",36.9825,37.4214,36.4608,36.8997,57700.0],["2020-10-13",36.32,36.8086,35.6492,36.4442,86200.0],["2020-10-14",36.7009,36.8583,35.9639,36.3697,167600.0],["2020-10-15",35.6701,37.0276,35.6701,36.9027,128700.0],["2020-10-16",36.8527,37.1526,36.1198,36.5446,66100.0],["2020-10-19",36.8111,36.8527,35.4119,35.4869,76300.0],["2020-10-20",35.7701,36.5696,35.5452,35.5952,69100.0],["2020-10-21",35.4869,36.4113,34.6291,36.3364,124100.0],["2020-10-22",36.4113,37.8105,36.0949,37.7355,100700.0],["2020-10-23",38.0936,38.8598,38.0437,38.5767,84200.0],["2020-10-26",38.0104,38.2436,36.5946,37.5523,85900.0],["2020-10-27",37.5356,37.9687,37.1609,37.1775,71000.0],["2020-10-28",36.2781,36.5946,34.7373,35.0788,120200.0],["2020-10-29",34.829,36.4946,34.4708,36.4363,96900.0],["2020-10-30",36.2697,36.5945,33.9545,34.2876,167000.0],["2020-11-02",34.9705,35.1121,33.8462,34.0711,118600.0],["2020-11-03",34.8873,36.4613,34.7374,36.3114,94500.0],["2020-11-04",35.5618,35.9533,34.2626,34.4042,112800.0],["2020-11-05",34.5624,35.5452,34.5375,35.0038,90200.0],["2020-11-06",35.337,35.4119,33.4132,33.5547,67300.0],["2020-11-09",36.7778,42.7492,36.5696,41.8497,223500.0],["2020-11-10",42.2828,43.7652,42.1495,42.6909,201300.0],["2020-11-11",42.7575,42.9324,39.118,39.2263,228200.0],["2020-11-12",38.4518,38.4518,35.3536,36.1615,150600.0],["2020-11-13",36.6945,39.3096,36.6945,39.0514,112900.0],["2020-11-16",40.334,41.7248,40.334,41.4083,226200.0],["2020-11-17",40.8586,45.7557,40.6255,45.6807,189300.0],["2020-11-18",46.2554,48.4457,45.7973,46.9716,184500.0],["2020-11-19",46.7134,47.8961,46.1055,46.7884,133400.0],["2020-11-20",46.322,46.9466,43.8069,45.1311,247500.0],["2020-11-23",45.7973,47.6046,45.4309,47.4963,194200.0],["2020-11-24",48.7122,51.1941,48.3375,49.8949,169200.0],["2020-11-25",49.5534,49.6283,47.4463,47.9294,128200.0],["2020-11-27",47.6962,48.3041,46.5385,46.6052,82500.0],["2020-11-30",46.3054,46.7884,44.6563,46.4636,159100.0],["2020-12-01",47.1465,48.1792,46.3886,47.8461,184800.0],["2020-12-02",47.7045,48.7705,47.0882,48.4874,109600.0],["2020-12-03",48.4874,50.736,48.0626,49.6783,160400.0],["2020-12-04",50.2863,51.9686,50.2446,51.902,207200.0],["2020-12-07",51.4939,52.0602,50.4778,51.8437,257100.0],["2020-12-08",51.1191,52.1268,50.711,51.319,121500.0],["2020-12-09",52.0519,52.6099,49.9698,49.9698,268000.0],["2020-12-10",53.3428,53.3428,47.2465,47.9294,261000.0],["2020-12-11",47.5879,48.1875,45.5308,45.8973,309300.0],["2020-12-14",46.4636,46.8051,45.5641,46.2554,144400.0],["2020-12-15",46.7218,48.3791,46.2387,48.1709,92200.0],["2020-12-16",48.1709,48.9454,47.7295,48.2209,120600.0],["2020-12-17",48.2875,49.695,47.4713,49.112,117200.0],["2020-12-18",48.9538,51.3023,48.9538,51.0358,457800.0],["2020-12-21",49.72,52.0852,49.72,51.3856,127700.0],["2020-12-22",51.6438,52.485,50.761,52.2018,96500.0],["2020-12-23",52.385,53.2761,51.927,52.8264,122300.0],["2020-12-24",53.2095,53.2095,51.9853,52.4683,45100.0],["2020-12-28",53.2178,54.2006,52.8597,53.6176,123000.0],["2020-12-29",53.5843,54.3422,53.1762,54.109,108200.0],["2020-12-30",54.134,56.1411,54.084,55.4665,83500.0],["2020-12-31",55.8163,55.8829,54.3838,54.5587,132100.0],["2021-01-04",55.1916,55.2499,52.1352,52.385,164200.0],["2021-01-05",52.4849,53.9507,52.1102,53.8674,100500.0],["2021-01-06",54.7169,58.1149,54.7169,57.9983,187700.0],["2021-01-07",58.1898,59.6973,57.965,58.5646,113200.0],["2021-01-08",58.9061,58.9061,56.3493,57.0239,62300.0],["2021-01-11",55.7996,59.8222,55.7996,59.7805,82600.0],["2021-01-12",60.8466,62.2291,60.6134,62.1541,114600.0],["2021-01-13",61.8876,62.3956,59.589,60.2219,91400.0],["2021-01-14",60.4058,61.8432,59.5366,60.0214,97000.0],["2021-01-15",59.0101,60.5395,58.1326,59.6703,117200.0],["2021-01-19",59.871,60.7986,59.0687,59.2525,129800.0],["2021-01-20",59.5032,61.3502,59.5032,60.8404,76800.0],["2021-01-21",61.2415,61.6845,59.4949,59.5784,67300.0],["2021-01-22",58.4837,59.6453,58.4837,59.5784,116100.0],["2021-01-25",58.9015,61.0493,58.9015,60.4559,67600.0],["2021-01-26",61.0075,61.0075,57.7148,58.1494,102200.0],["2021-01-27",56.7286,58.6759,56.2857,57.4557,107200.0],["2021-01-28",58.0574,58.141,56.2439,56.5866,84400.0],["2021-01-29",56.5866,57.3304,54.4638,54.5223,104600.0],["2021-02-01",54.9736,55.4751,53.2938,53.8036,93800.0],["2021-02-02",54.6728,54.9068,53.6699,54.1713,77900.0],["2021-02-03",54.046,55.4583,53.5195,55.0405,92300.0],["2021-02-04",55.2244,58.5004,55.1324,58.1243,142600.0],["2021-02-05",58.5004,58.7845,57.5811,58.5923,69600.0],["2021-02-08",59.0101,60.9407,59.0018,60.6064,65800.0],["2021-02-09",60.4142,62.6288,60.4142,61.2415,91300.0],["2021-02-10",62.1274,62.211,60.0214,60.5479,100900.0],["2021-02-11",60.9072,62.9213,60.7735,62.8545,87200.0],["2021-02-12",62.5118,63.3559,61.2499,63.3475,74800.0],["2021-02-16",63.9743,64.4925,63.0216,63.1052,75700.0],["2021-02-17",62.2778,63.055,60.8738,62.1859,40000.0],["2021-02-18",61.6092,61.6092,59.2525,60.5228,55900.0],["2021-02-19",60.7902,62.5452,60.364,62.4282,47400.0],["2021-02-22",61.885,64.4757,61.885,63.9994,88300.0],["2021-02-23",63.5565,64.576,62.1859,64.3003,55000.0],["2021-02-24",64.927,67.0331,64.927,66.8325,61600.0],["2021-02-25",67.4008,67.476,63.6066,63.732,125900.0],["2021-02-26",63.9242,64.7599,61.4003,63.7153,118800.0],["2021-03-01",65.4786,66.9578,65.4786,66.2308,55500.0],["2021-03-02",66.3812,66.9578,65.6207,66.4648,60200.0],["2021-03-03",67.2671,69.2477,66.4397,67.9356,77600.0],["2021-03-04",67.8688,67.8939,64.7933,65.9466,81100.0],["2021-03-05",67.3005,67.3673,65.0607,67.1751,79500.0],["2021-03-08",68.0192,71.9053,67.6515,71.6713,80000.0],["2021-03-09",72.5572,74.3874,72.1477,73.1004,95000.0],["2021-03-10",73.5099,75.2398,72.5237,73.5433,89700.0],["2021-03-11",74.3456,75.4153,73.8692,75.1145,136600.0],["2021-03-12",75.5908,78.123,75.3485,77.8974,78300.0],["2021-03-15",77.0533,79.1594,77.0533,78.6579,76600.0],["2021-03-16",78.2902,78.2902,75.9335,76.4182,66400.0],["2021-03-17",75.9836,76.1758,74.3456,74.588,112900.0],["2021-03-18",74.3623,75.9084,73.1338,73.6102,126500.0],["2021-03-19",73.6352,74.5629,71.3203,73.6937,301400.0],["2021-03-22",73.9612,73.9612,71.4624,72.1894,81900.0],["2021-03-23",71.103,71.7131,67.1919,68.0527,141800.0],["2021-03-24",69.6238,70.5347,67.2921,67.4008,89200.0],["2021-03-25",66.423,69.8244,64.8602,69.0639,164100.0],["2021-03-26",72.8079,74.4459,71.2033,73.8692,153000.0],["2021-03-29",74.003,74.2537,69.9999,70.1336,106900.0],["2021-03-30",70.3592,72.3984,69.9497,71.9889,103700.0],["2021-03-31",71.9972,73.5266,71.0445,73.0586,137500.0],["2021-04-01",73.418,73.418,70.9359,71.5125,61700.0],["2021-04-05",72.624,73.4932,70.8356,73.0753,54900.0],["2021-04-06",73.4013,74.0615,72.6575,73.4096,55300.0],["2021-04-07",73.3678,73.7439,71.7465,71.9805,67300.0],["2021-04-08",72.2062,72.3649,70.9359,72.1477,165300.0],["2021-04-09",72.507,73.8776,71.571,73.794,161500.0],["2021-04-12",73.1171,75.992,73.1171,75.5992,80500.0],["2021-04-13",75.9084,75.9084,72.8413,74.8638,100500.0],["2021-04-14",74.5712,75.9502,73.8442,74.0615,60600.0],["2021-04-15",74.7328,74.7328,73.1887,73.7761,48400.0],["2021-04-16",74.3888,75.1021,73.6922,74.5902,38300.0],["2021-04-19",74.5566,74.5566,71.8123,72.1816,77400.0],["2021-04-20",72.0305,73.004,69.9577,71.5018,253600.0],["2021-04-21",71.8711,74.6489,71.8711,74.1873,120700.0],["2021-04-22",74.4391,75.8574,73.7258,73.9104,94200.0],["2021-04-23",74.3468,76.0001,73.8349,75.5217,91700.0],["2021-04-26",76.0672,76.4113,75.1524,75.5972,92500.0],["2021-04-27",76.0756,79.5248,75.6476,78.8702,200600.0],["2021-04-28",78.5597,79.273,77.8715,78.2492,76500.0],["2021-04-29",79.3821,79.8773,77.8715,77.9722,57400.0],["2021-04-30",77.2505,78.1904,76.1763,76.5624,70200.0],["2021-05-03",77.5694,78.7275,76.8729,77.8715,124500.0],["2021-05-04",77.1498,78.9709,76.4029,78.9541,90500.0],["2021-05-05",78.7611,79.5416,78.3751,79.1807,91200.0],["2021-05-06",79.508,79.8437,77.9051,79.8269,78400.0],["2021-05-07",79.6423,81.2956,78.8954,79.55,97200.0],["2021-05-10",79.785,79.8101,77.368,77.4268,65000.0],["2021-05-11",75.8994,77.796,74.9175,77.6449,89700.0],["2021-05-12",77.0155,77.6282,72.2068,72.8614,140200.0],["2021-05-13",73.3733,76.9987,73.3733,76.1427,95100.0],["2021-05-14",76.7722,79.2982,76.7722,79.2059,38500.0],["2021-05-17",78.2408,80.6662,77.5191,80.2633,37200.0],["2021-05-18",80.3305,81.1277,78.2072,78.5429,100100.0],["2021-05-19",77.5023,77.5023,75.1273,76.3022,35400.0],["2021-05-20",75.8071,77.1582,74.0195,76.9568,54100.0],["2021-05-21",77.7876,77.7876,76.4449,77.0239,41200.0],["2021-05-24",77.3764,78.1652,76.7721,77.9806,53800.0],["2021-05-25",78.0981,79.2982,76.7638,76.8645,115100.0],["2021-05-26",77.5358,80.8256,77.4183,79.8437,65000.0],["2021-05-27",80.8508,81.5977,79.9696,80.8927,57800.0],["2021-05-28",81.3963,81.3963,78.4254,80.3556,40400.0],["2021-06-01",80.8927,81.5725,80.3053,81.0941,78200.0],["2021-06-02",81.3207,81.3207,78.2324,79.5919,135900.0],["2021-06-03",79.4912,79.8857,77.7289,79.785,77700.0],["2021-06-04",80.213,80.213,77.2757,79.3905,47400.0],["2021-06-07",79.9444,81.5557,79.8017,81.0606,47500.0],["2021-06-08",80.8508,82.5796,79.2898,82.0676,72600.0],["2021-06-09",82.3614,82.4956,80.1458,82.3278,125400.0],["2021-06-10",89.9144,96.0659,88.9745,89.0416,394000.0],["2021-06-11",89.8389,90.8291,87.531,89.0248,117100.0],["2021-06-14",89.0248,90.7032,85.8861,86.7421,121800.0],["2021-06-15",86.7757,86.8932,84.9546,86.5155,115400.0],["2021-06-16",87.3044,87.724,84.4259,86.6834,81100.0],["2021-06-17",86.5911,86.5911,83.1083,84.3168,83300.0],["2021-06-18",82.9153,84.0146,81.5893,81.8075,134900.0],["2021-06-21",82.781,84.879,81.7236,83.9223,102300.0],["2021-06-22",83.0076,85.2147,81.9753,83.7545,320200.0],["2021-06-23",83.8888,84.342,82.4453,83.3768,293900.0],["2021-06-24",81.8327,84.1573,79.7346,84.0902,217100.0],["2021-06-25",84.5518,86.205,81.8746,82.1851,462000.0],["2021-06-28",82.1935,83.0831,80.7081,80.985,117300.0],["2021-06-29",81.7488,82.5712,80.8844,81.2452,86000.0],["2021-06-30",80.7501,82.9488,80.4815,82.9488,113600.0],["2021-07-01",83.6538,84.3252,82.2439,82.8565,79400.0],["2021-07-02",82.7474,82.7474,80.7752,81.2704,60200.0],["2021-07-06",80.8088,80.9347,77.7457,79.7262,125400.0],["2021-07-07",79.8437,80.2801,78.3331,79.4745,159100.0],["2021-07-08",77.6449,80.5151,77.4855,79.6003,171200.0],["2021-07-09",80.9011,84.5601,80.2801,84.3839,101500.0],["2021-07-12",83.3349,85.6344,82.9908,85.5169,127300.0],["2021-07-13",85.391,86.4064,84.8707,86.0204,197700.0],["2021-07-14",86.44,86.7757,84.3755,84.451,171700.0],["2021-07-15",83.6757,84.4342,79.2092,79.8918,105600.0],["2021-07-16",80.9874,80.9874,76.1922,76.3354,105100.0],["2021-07-19",73.8662,75.8804,72.8802,73.5628,170700.0],["2021-07-20",74.1612,76.8579,73.9168,75.7792,259800.0],["2021-07-21",77.1108,78.4423,75.9815,76.6726,113800.0],["2021-07-22",76.8917,76.8917,73.2594,73.3521,97500.0],["2021-07-23",74.2539,74.9449,73.487,74.6162,95200.0],["2021-07-26",74.6247,76.3017,74.3044,75.577,99600.0],["2021-07-27",74.5994,75.9141,73.1162,73.3437,99900.0],["2021-07-28",74.3129,74.3129,71.7257,72.9224,163800.0],["2021-07-29",74.0938,75.0629,72.9813,73.6218,94300.0],["2021-07-30",73.5207,75.1219,72.6695,73.2595,81000.0],["2021-08-02",74.2707,75.8972,72.383,72.4588,181000.0],["2021-08-03",73.5123,74.2455,71.1779,72.8971,156000.0],["2021-08-04",72.3156,74.1696,71.4813,71.7509,145800.0],["2021-08-05",72.1639,73.6471,72.0796,72.3999,97600.0],["2021-08-06",73.6892,74.9618,73.6555,74.3381,88800.0],["2021-08-09",74.1612,74.8438,73.1752,74.0263,81000.0],["2021-08-10",74.0263,77.7428,74.0263,77.4732,89800.0],["2021-08-11",76.8158,79.3609,76.8158,79.2008,105600.0],["2021-08-12",79.6727,80.1615,77.8524,77.9451,118200.0],["2021-08-13",78.1389,78.6024,76.5124,77.726,48100.0],["2021-08-16",77.3804,77.9198,75.8888,77.7175,49500.0],["2021-08-17",76.6557,76.6557,73.9168,75.6444,84400.0],["2021-08-18",75.2904,77.2962,74.8438,75.164,86000.0],["2021-08-19",73.9842,75.2736,73.4701,74.9449,91100.0],["2021-08-20",74.5994,76.5546,74.0432,76.3944,110000.0],["2021-08-23",77.2119,77.4647,76.0658,76.9675,101900.0],["2021-08-24",77.1108,78.9395,76.8917,78.6108,58800.0],["2021-08-25",78.8215,79.4704,77.8692,78.7457,78500.0],["2021-08-26",78.2316,78.2316,76.0573,76.5209,64500.0],["2021-08-27",77.1108,79.7991,77.1108,79.3019,120500.0],["2021-08-30",79.3019,79.7823,77.9872,78.2232,78500.0],["2021-08-31",77.9872,78.5013,76.0321,76.0995,94000.0],["2021-09-01",76.4871,79.1923,76.209,78.2738,176000.0],["2021-09-02",78.6951,79.4789,76.2765,78.83,237900.0],["2021-09-03",81.1981,86.0354,79.1839,79.344,405100.0],["2021-09-07",78.8384,79.3862,74.4983,74.8017,249000.0],["2021-09-08",74.3803,75.4674,73.1667,75.341,183300.0],["2021-09-09",75.6697,77.9535,75.6697,75.8466,182100.0],["2021-09-10",76.7905,77.6248,74.8101,75.0039,136700.0],["2021-09-13",75.7287,76.7062,74.4646,76.0995,254700.0],["2021-09-14",76.9928,76.9928,73.3184,73.7398,135300.0],["2021-09-15",73.6555,74.6837,72.9476,74.1106,100000.0],["2021-09-16",74.1527,75.0882,72.8802,73.0656,103400.0],["2021-09-17",73.2679,74.6331,71.4813,73.1583,500600.0],["2021-09-20",71.2116,72.6527,70.5121,71.7678,119000.0],["2021-09-21",72.442,72.8044,71.397,72.0291,112100.0],["2021-09-22",72.4757,74.3297,72.2903,73.5881,75600.0],["2021-09-23",74.0769,75.9646,73.6977,74.237,85400.0],["2021-09-24",73.7651,75.9647,72.2229,75.5264,119400.0],["2021-09-27",75.8466,80.3216,75.8466,79.0912,166300.0],["2021-09-28",79.1923,80.0351,78.3159,79.1333,139100.0],["2021-09-29",79.4957,80.3469,78.1558,79.639,115900.0],["2021-09-30",79.8581,80.6756,75.9141,75.9899,128700.0],["2021-10-01",76.7821,78.1642,75.7371,77.844,128700.0],["2021-10-04",77.3215,79.4789,76.622,78.7036,145400.0],["2021-10-05",78.7962,80.6671,78.3664,78.9732,122400.0],["2021-10-06",78.3833,78.6783,75.4084,76.8327,146100.0],["2021-10-07",77.9198,79.3019,77.8608,78.417,133200.0],["2021-10-08",78.3159,78.3159,75.0966,75.3831,101600.0],["2021-10-11",75.2146,76.6304,75.0039,75.0545,92400.0],["2021-10-12",75.4168,76.7568,75.0123,76.6894,58200.0],["2021-10-13",76.5798,77.2035,75.3579,77.0518,71500.0],["2021-10-14",78.2117,79.126,78.0169,78.3979,57800.0],["2021-10-15",79.761,80.0488,77.9153,77.9153,84500.0],["2021-10-18",77.3566,78.5419,76.7555,77.9069,86900.0],["2021-10-19",78.2286,78.4402,77.0433,77.0772,101600.0],["2021-10-20",77.0772,77.9831,76.5607,77.255,58800.0],["2021-10-21",77.1026,78.7366,77.1026,78.2371,50500.0],["2021-10-22",77.9746,78.4064,77.3481,77.7884,49000.0],["2021-10-25",77.5174,78.4656,77.3058,77.5259,71800.0],["2021-10-26",78.1185,78.1185,76.7893,76.8486,60800.0],["2021-10-27",76.493,77.0687,75.1215,75.2654,63500.0],["2021-10-28",75.6633,77.1111,75.6379,77.0179,59400.0],["2021-10-29",76.874,78.7366,76.366,78.4995,97400.0],["2021-11-01",78.5249,81.9453,77.8984,81.8522,103400.0],["2021-11-02",82.0384,82.1231,78.5334,78.6265,56700.0],["2021-11-03",79.0752,82.6141,78.0,82.0469,62600.0],["2021-11-04",82.5972,83.791,81.3611,83.0544,67900.0],["2021-11-05",84.8916,86.5256,84.028,84.663,79000.0],["2021-11-08",84.917,85.8567,84.1211,85.1879,60700.0],["2021-11-09",85.2895,86.4409,84.8915,86.2208,59900.0],["2021-11-10",86.0261,86.9404,85.2472,85.9414,60800.0],["2021-11-11",86.4409,87.0759,85.5943,86.1107,43200.0],["2021-11-12",86.0768,87.3891,86.0684,86.5171,45100.0],["2021-11-15",87.1521,87.8463,85.8313,87.6177,67900.0],["2021-11-16",87.8802,88.8115,87.7193,88.3458,60700.0],["2021-11-17",87.8802,88.7861,87.5838,88.4389,57600.0],["2021-11-18",88.8115,90.9873,87.9818,90.5217,77300.0],["2021-11-19",89.6412,92.8499,88.168,90.1068,219000.0],["2021-11-22",90.8095,93.4425,90.6317,92.071,88500.0],["2021-11-23",91.8932,92.6806,90.5301,91.3006,55700.0],["2021-11-24",90.5894,90.5894,87.5077,87.6939,95300.0],["2021-11-26",85.4757,85.5096,81.4289,84.3751,54200.0],["2021-11-29",86.1276,86.2038,83.0036,83.774,110100.0],["2021-11-30",82.8343,83.5031,80.4298,80.887,113800.0],["2021-12-01",83.266,85.4842,80.8362,80.9547,102000.0],["2021-12-02",81.7167,82.902,81.268,82.284,79600.0],["2021-12-03",82.2247,83.647,81.0648,82.9697,187300.0],["2021-12-06",84.6968,87.1859,82.6565,86.9658,134100.0],["2021-12-07",87.5161,90.8264,87.5161,89.9967,121000.0],["2021-12-08",89.9629,91.182,88.1003,88.5575,218000.0],["2021-12-09",92.8076,92.8076,84.8916,85.1202,243700.0],["2021-12-10",86.3901,86.3901,84.2143,84.2905,105900.0],["2021-12-13",84.4005,84.4344,80.4383,81.5897,108000.0],["2021-12-14",82.03,83.3676,81.3781,82.1062,159000.0],["2021-12-15",82.1061,82.7157,80.0065,82.4956,141100.0],["2021-12-16",83.6555,83.6555,79.6424,79.6932,98300.0],["2021-12-17",79.3292,82.521,78.0847,81.6574,501800.0],["2021-12-20",80.5145,80.5145,77.0772,78.5672,130400.0],["2021-12-21",79.9303,82.03,79.9303,81.2765,122400.0],["2021-12-22",81.1579,82.0384,81.1579,81.7675,63900.0],["2021-12-23",81.7167,82.1146,80.506,81.2765,55800.0],["2021-12-27",81.9792,84.0534,81.0563,84.0111,100000.0],["2021-12-28",83.7994,85.0778,83.7994,83.9688,70900.0],["2021-12-29",84.2227,85.8229,83.2153,85.3488,59500.0],["2021-12-30",85.8229,86.6187,85.4504,85.6789,47400.0],["2021-12-31",86.0007,86.8134,84.409,85.9499,48800.0],["2022-01-03",86.2462,88.0834,83.9179,84.3582,191400.0],["2022-01-04",85.0355,86.8134,83.9264,84.2989,303400.0],["2022-01-05",85.1879,87.0759,84.1211,84.2058,200500.0],["2022-01-06",84.519,85.8483,82.6734,85.027,98700.0],["2022-01-07",84.4852,85.3657,82.8258,82.8597,94800.0],["2022-01-10",81.7929,81.9876,79.7525,81.886,155500.0],["2022-01-11",81.1579,82.013,80.2097,81.632,115600.0],["2022-01-12",81.7844,82.4194,80.0404,81.0394,124000.0],["2022-01-13",81.7112,83.2673,81.3625,81.7197,65600.0],["2022-01-14",80.5037,81.4391,78.956,79.7724,74100.0],["2022-01-18",78.8625,79.7128,78.4373,78.4968,92300.0],["2022-01-19",79.1941,79.2792,77.7315,78.4118,114600.0],["2022-01-20",78.5648,79.7298,75.0614,75.2144,124800.0],["2022-01-21",75.0189,77.0257,73.9559,74.8743,139200.0],["2022-01-24",73.4882,77.7145,73.097,77.5784,174300.0],["2022-01-25",76.1583,77.3574,74.9168,76.2944,134000.0],["2022-01-26",77.3999,78.0802,73.4712,74.3301,121000.0],["2022-01-27",74.3641,76.2348,74.2195,74.7212,74900.0],["2022-01-28",72.2977,72.7569,67.204,68.8367,309900.0],["2022-01-31",66.6173,70.1888,64.806,70.0612,297400.0],["2022-02-01",69.1088,72.4082,69.1088,71.7109,193000.0],["2022-02-02",71.5324,72.3997,70.1548,71.9065,146900.0],["2022-02-03",71.1752,72.0766,70.2228,70.3674,106000.0],["2022-02-04",69.8741,70.5204,68.8877,70.0187,147200.0],["2022-02-07",69.534,71.4218,69.1513,71.0902,116600.0],["2022-02-08",70.8266,73.8538,70.8266,73.6668,102200.0],["2022-02-09",73.9814,75.5546,73.5307,74.1175,167600.0],["2022-02-10",72.5443,74.4831,72.5443,73.6328,207100.0],["2022-02-11",74.0409,74.5937,71.9745,73.4202,158700.0],["2022-02-14",73.2331,75.2569,72.2892,72.6803,133400.0],["2022-02-15",73.5307,75.0954,73.5307,74.5171,86200.0],["2022-02-16",73.9389,74.4916,72.0171,73.6072,190400.0],["2022-02-17",73.2586,74.211,72.4338,72.6549,159900.0],["2022-02-18",72.4678,73.9389,71.6684,72.5698,104900.0],["2022-02-22",72.3487,73.5817,70.8606,71.1157,145500.0],["2022-02-23",72.0426,72.2807,70.9201,71.0477,193900.0],["2022-02-24",69.9082,73.6328,69.3554,72.4933,239100.0],["2022-02-25",72.6463,74.6022,72.0256,74.2025,133300.0],["2022-02-28",73.3606,75.495,73.3606,75.1634,127200.0],["2022-03-01",74.5937,75.0699,71.7365,72.4933,200100.0],["2022-03-02",73.0205,75.8777,73.0205,75.325,141600.0],["2022-03-03",75.4525,75.461,73.8028,74.8318,150300.0],["2022-03-04",73.8283,74.16,71.1752,72.5613,155900.0],["2022-03-07",72.8929,72.9865,70.1548,70.4694,194500.0],["2022-03-08",70.733,73.1651,70.665,71.6769,192400.0],["2022-03-09",73.2926,74.228,72.7484,73.012,76500.0],["2022-03-10",71.5154,72.7994,70.8266,71.1582,119000.0],["2022-03-11",71.5664,71.745,70.6055,70.8351,128900.0],["2022-03-14",71.2347,72.4167,70.597,70.8181,154900.0],["2022-03-15",71.5069,73.1821,69.8827,70.75,135700.0],["2022-03-16",71.7365,74.5256,70.9881,71.5324,286000.0],["2022-03-17",71.796,73.3436,71.0477,72.961,253000.0],["2022-03-18",73.0375,73.9984,71.6429,73.9049,341800.0],["2022-03-21",74.0494,74.279,73.0205,73.6753,247900.0],["2022-03-22",74.194,74.8318,72.3147,72.7654,222000.0],["2022-03-23",72.5018,72.6463,69.6871,70.2653,245300.0],["2022-03-24",75.2569,79.4832,73.5562,78.1567,973100.0],["2022-03-25",78.8285,79.1686,76.5835,78.1737,230200.0],["2022-03-28",77.604,77.808,76.1243,77.4594,209100.0],["2022-03-29",78.5563,80.1635,78.5563,79.8064,180300.0],["2022-03-30",80.002,80.002,77.0002,77.4509,181800.0],["2022-03-31",77.4339,78.2757,75.9542,76.9577,257200.0],["2022-04-01",77.4339,77.5954,76.2178,76.6345,346900.0],["2022-04-04",76.8896,78.1482,76.1328,77.808,277800.0],["2022-04-05",77.9101,78.4713,75.7161,77.2553,319100.0],["2022-04-06",76.2944,77.0852,74.0069,74.7297,319800.0],["2022-04-07",75.7587,76.5495,74.2875,76.0563,345200.0],["2022-04-08",76.9151,79.3727,76.2604,77.3573,248700.0],["2022-04-11",77.0937,77.8506,75.1719,75.8947,211100.0],["2022-04-12",76.8046,78.4288,76.5665,77.3488,222600.0],["2022-04-13",77.5028,79.5647,77.5028,79.1455,158300.0],["2022-04-14",79.4449,80.6854,79.0428,79.1369,196000.0],["2022-04-18",78.9658,81.1474,78.5808,80.4972,268600.0],["2022-04-19",80.8309,82.5847,80.8309,81.8404,198000.0],["2022-04-20",82.9954,83.9878,81.9345,82.7558,217100.0],["2022-04-21",83.5001,84.0049,81.3442,81.943,207200.0],["2022-04-22",81.0276,82.1997,78.8375,79.1797,233100.0],["2022-04-25",78.615,82.3623,77.7082,81.7634,265800.0],["2022-04-26",80.7966,81.2843,78.8802,79.2994,205500.0],["2022-04-27",78.9059,79.8983,77.6226,79.2823,234100.0],["2022-04-28",79.924,80.848,77.999,80.3518,110600.0],["2022-04-29",79.5989,80.4031,76.3479,76.6558,183900.0],["2022-05-02",76.5789,78.23,75.6463,77.0237,191800.0],["2022-05-03",76.9639,77.8023,75.441,76.2538,254200.0],["2022-05-04",76.6388,77.4943,73.9866,77.1093,170000.0],["2022-05-05",75.9116,77.0237,73.0968,74.3117,167100.0],["2022-05-06",73.6358,75.1159,71.9846,72.7632,202400.0],["2022-05-09",71.6339,73.2594,70.9152,71.1719,136400.0],["2022-05-10",71.5398,72.344,69.1528,69.9827,163800.0],["2022-05-11",70.1538,72.113,68.7165,68.8277,216900.0],["2022-05-12",68.4427,71.5398,68.4427,70.9751,168800.0],["2022-05-13",71.7365,73.1482,71.4542,71.8306,134700.0],["2022-05-16",71.189,73.0626,70.342,72.7289,137300.0],["2022-05-17",73.6272,75.3041,72.4979,74.6197,139400.0],["2022-05-18",72.806,73.4647,70.3677,71.5825,231800.0],["2022-05-19",71.0008,72.7204,69.8543,71.2403,200900.0],["2022-05-20",71.959,71.959,68.571,70.6585,178700.0],["2022-05-23",71.0093,72.0873,69.9142,71.3772,158400.0],["2022-05-24",70.7441,70.7441,66.5691,67.8781,207500.0],["2022-05-25",67.3391,72.9942,67.3391,72.5065,188000.0],["2022-05-26",73.3022,76.827,73.3022,75.5864,172900.0],["2022-05-27",75.5864,78.5808,75.5864,78.153,132600.0],["2022-05-31",77.3916,78.8631,76.211,77.9905,252900.0],["2022-06-01",78.2643,79.3508,77.1777,78.5209,195900.0],["2022-06-02",78.8631,80.5485,78.8631,80.463,152400.0],["2022-06-03",80.1806,81.3784,79.6844,80.8565,125100.0],["2022-06-06",81.3356,81.4982,79.7785,80.2491,225500.0],["2022-06-07",78.4011,80.1635,78.153,78.8888,210100.0],["2022-06-08",78.2301,79.77,77.8622,78.6065,350100.0],["2022-06-09",82.5419,84.9374,81.3698,82.5077,512700.0],["2022-06-10",81.6522,82.9098,80.0352,80.3432,248100.0],["2022-06-13",78.1702,79.0,75.5693,75.9458,345800.0],["2022-06-14",75.9458,76.9211,75.5009,76.0997,348100.0],["2022-06-15",77.3317,78.8802,76.9553,78.0333,297600.0],["2022-06-16",76.5874,76.5874,70.2736,71.6082,303200.0],["2022-06-17",72.4979,76.0227,72.2242,75.7233,426300.0],["2022-06-21",77.2119,78.1873,75.2271,77.7338,202900.0],["2022-06-22",76.8098,78.3156,76.3051,77.0494,130300.0],["2022-06-23",77.7937,79.2396,76.9211,79.0171,128300.0],["2022-06-24",79.5561,81.4126,79.4877,81.3442,449300.0],["2022-06-27",82.1741,82.7729,80.8822,81.5581,204300.0],["2022-06-28",82.1997,82.7644,79.9411,80.2748,124400.0],["2022-06-29",80.2748,80.3603,76.4847,77.691,117700.0],["2022-06-30",76.8441,77.2205,75.3982,75.9201,234000.0],["2022-07-01",75.287,76.5446,73.747,74.825,256900.0],["2022-07-05",73.285,76.7927,73.2765,76.1083,263800.0],["2022-07-06",75.6549,76.6302,74.5855,75.0646,167800.0],["2022-07-07",75.056,76.9981,75.056,76.3222,153000.0],["2022-07-08",76.3051,76.5446,74.5684,75.6977,156800.0],["2022-07-11",74.7993,75.441,73.6615,73.7984,129600.0],["2022-07-12",73.8069,75.4153,73.5588,74.0379,142300.0],["2022-07-13",73.1653,74.5427,72.4552,73.2594,116600.0],["2022-07-14",71.9936,72.7083,71.012,71.8042,125500.0],["2022-07-15",73.5435,74.4304,71.7697,73.8105,120100.0],["2022-07-18",74.6285,75.8512,74.4821,75.5584,233100.0],["2022-07-19",76.7037,79.7088,76.5487,78.6411,190700.0],["2022-07-20",78.641,80.0101,78.1244,79.9499,106600.0],["2022-07-21",80.389,80.8798,78.8305,80.8367,89000.0],["2022-07-22",81.8959,82.5244,80.2857,80.8626,81500.0],["2022-07-25",81.7753,81.9389,80.3545,80.7937,108400.0],["2022-07-26",79.5538,80.2168,77.6766,78.6324,156900.0],["2022-07-27",79.0543,81.207,77.7197,80.8884,102700.0],["2022-07-28",80.7593,82.3608,79.6485,82.0078,106200.0],["2022-07-29",81.9217,82.6278,80.7765,82.1456,94800.0],["2022-08-01",81.4567,84.1432,80.6904,83.4716,211700.0],["2022-08-02",83.5405,84.0658,81.3706,81.3965,87600.0],["2022-08-03",81.9303,83.8935,81.4395,83.1961,91900.0],["2022-08-04",83.6008,85.1765,82.9808,85.0129,86000.0],["2022-08-05",83.9624,85.8051,83.4802,85.2454,90500.0],["2022-08-08",85.5898,87.6478,85.5898,86.5628,153400.0],["2022-08-09",86.1754,86.1754,84.4102,85.0732,180700.0],["2022-08-10",86.5801,89.6196,86.5801,89.301,205800.0],["2022-08-11",90.0674,92.022,89.5249,90.0932,191000.0],["2022-08-12",90.3687,91.9014,89.7918,91.6517,118700.0],["2022-08-15",90.4376,93.4083,89.7832,93.3136,167600.0],["2022-08-16",93.1844,100.4862,92.8486,99.6424,274100.0],["2022-08-17",98.9449,101.0287,98.0667,100.2107,301800.0],["2022-08-18",99.8318,101.5281,99.0913,101.2095,243600.0],["2022-08-19",101.287,102.0706,98.9363,101.5798,248200.0],["2022-08-22",99.9438,100.0643,98.1355,99.6596,211400.0],["2022-08-23",101.5712,102.8972,101.0029,101.1062,194200.0],["2022-08-24",100.8996,100.8996,98.3508,98.6091,208000.0],["2022-08-25",98.5919,101.287,98.213,99.2205,191300.0],["2022-08-26",99.1602,99.6166,97.3864,97.6706,164500.0],["2022-08-29",96.4392,98.5316,95.9743,98.1011,133800.0],["2022-08-30",97.7395,98.7469,94.433,95.0443,254300.0],["2022-08-31",94.6052,94.6052,91.3848,91.9014,401500.0],["2022-09-01",90.5409,90.7648,86.7953,88.1988,518500.0],["2022-09-02",83.7558,85.4348,79.6915,79.9843,867300.0],["2022-09-06",80.5095,81.5256,77.7197,78.09,423500.0],["2022-09-07",77.9608,79.1491,77.0222,77.6164,336100.0],["2022-09-08",76.6864,78.5808,76.1439,77.9952,208500.0],["2022-09-09",78.0125,80.4493,78.0125,79.3127,211300.0],["2022-09-12",80.1221,80.7507,78.4086,79.5021,358300.0],["2022-09-13",77.1169,77.5819,74.3357,74.6026,375600.0],["2022-09-14",74.551,74.8265,73.1905,74.2668,343300.0],["2022-09-15",74.2582,76.695,74.2496,76.4453,376600.0],["2022-09-16",75.214,75.9459,73.1905,74.6543,595900.0],["2022-09-19",74.4218,77.7886,74.4218,77.513,262300.0],["2022-09-20",79.0371,83.4027,78.4258,82.0767,671500.0],["2022-09-21",83.8677,84.9096,79.3557,79.3815,461800.0],["2022-09-22",80.1393,81.4567,78.09,78.9596,415200.0],["2022-09-23",77.2719,78.0986,75.016,75.6359,365100.0],["2022-09-26",75.5584,78.4774,75.4723,76.6778,416400.0],["2022-09-27",77.513,79.2868,76.6606,78.3052,276800.0],["2022-09-28",78.6497,81.0865,78.1933,80.5784,344800.0],["2022-09-29",79.7088,79.7088,76.6089,77.3408,223700.0],["2022-09-30",76.497,78.3999,73.8363,77.3064,335900.0],["2022-10-03",77.7111,77.7541,73.6985,74.904,410800.0],["2022-10-04",76.5745,78.5549,76.5745,77.7627,288800.0],["2022-10-05",76.2214,78.7874,75.3345,78.4774,260200.0],["2022-10-06",78.1502,79.8035,77.935,78.8391,177500.0],["2022-10-07",77.7627,78.288,76.0578,77.0739,211700.0],["2022-10-10",77.4786,78.3741,75.722,76.7553,142300.0],["2022-10-11",76.4798,79.9671,75.7393,78.2794,254400.0],["2022-10-12",78.245,78.6841,77.2806,77.6853,159900.0],["2022-10-13",76.1951,79.6605,75.2075,79.0627,221000.0],["2022-10-14",79.5826,80.0417,76.5157,76.611,183500.0],["2022-10-17",78.4476,80.9254,78.3437,80.5615,191700.0],["2022-10-18",81.9217,83.2732,81.0207,81.6098,164700.0],["2022-10-19",81.09,81.8264,79.6345,80.6395,194400.0],["2022-10-20",80.4056,82.1036,77.9798,78.387,174400.0],["2022-10-21",78.9415,81.5578,78.7075,80.986,155000.0],["2022-10-24",81.064,82.762,80.4316,82.0343,164400.0],["2022-10-25",81.6098,84.2521,81.6098,83.793,147400.0],["2022-10-26",83.4291,85.9502,82.866,84.1828,122600.0],["2022-10-27",84.7027,86.2101,82.8487,83.3338,165800.0],["2022-10-28",83.7323,87.1024,82.4588,87.0245,173300.0],["2022-10-31",86.7646,88.6272,85.4824,88.1334,157100.0],["2022-11-01",89.4589,89.7534,88.1507,88.9304,184200.0],["2022-11-02",88.0208,90.1173,85.6383,85.8982,242500.0],["2022-11-03",85.595,87.5356,84.0789,86.1495,229700.0],["2022-11-04",88.2027,88.8698,85.9935,88.1594,151300.0],["2022-11-07",89.2943,89.5802,84.9192,85.439,208900.0],["2022-11-08",86.4613,86.4613,83.4118,84.4947,213900.0],["2022-11-09",83.5937,85.3351,80.3969,80.7521,214300.0],["2022-11-10",83.845,90.0047,83.845,89.4849,213800.0],["2022-11-11",89.6668,92.4131,89.6668,91.876,131900.0],["2022-11-14",90.6371,94.0159,90.6371,92.6037,221200.0],["2022-11-15",94.4317,98.3563,92.5258,97.7585,181400.0],["2022-11-16",95.35,95.9911,92.9849,93.3228,175300.0],["2022-11-17",92.6644,93.9899,91.928,93.8599,108900.0],["2022-11-18",95.5147,96.0951,93.9033,94.4231,91400.0],["2022-11-21",94.3884,96.0778,92.2572,94.0159,107100.0],["2022-11-22",95.2721,99.6125,94.3451,99.2053,173700.0],["2022-11-23",98.4689,100.834,97.8625,99.3179,130000.0],["2022-11-25",98.8501,99.6125,97.7412,97.8884,43100.0],["2022-11-28",97.4553,99.032,96.3723,96.6322,172300.0],["2022-11-29",96.4763,97.282,95.9998,96.1644,92300.0],["2022-11-30",95.8525,98.0011,94.4144,97.7758,145200.0],["2022-12-01",97.3426,98.7548,96.8055,98.3389,127300.0],["2022-12-02",96.9874,100.8687,96.5283,100.1496,163300.0],["2022-12-05",98.6248,98.8587,94.7869,95.2028,155100.0],["2022-12-06",95.2028,95.454,93.5567,94.0246,244000.0],["2022-12-07",93.782,95.7746,92.0666,93.73,301100.0],["2022-12-08",99.5951,100.4875,87.4923,88.2113,513800.0],["2022-12-09",86.9985,89.303,86.7126,87.3277,284300.0],["2022-12-12",86.9205,89.9614,86.4613,89.5369,244400.0],["2022-12-13",91.772,93.0716,88.9391,89.6322,229500.0],["2022-12-14",89.7708,90.6978,86.9898,88.8178,137300.0],["2022-12-15",87.5009,87.7002,85.5603,86.3834,152900.0],["2022-12-16",84.8586,86.3314,84.72,85.2138,426300.0],["2022-12-19",85.3784,85.3784,83.0306,83.3771,191500.0],["2022-12-20",83.1779,83.5418,81.0813,81.09,171800.0],["2022-12-21",82.5974,84.694,81.6271,83.871,137300.0],["2022-12-22",82.6234,83.1606,80.8907,83.0999,101300.0],["2022-12-23",83.3165,83.4378,81.887,83.2299,64200.0],["2022-12-27",83.7323,84.3215,82.5628,83.5764,78200.0],["2022-12-28",83.5764,83.715,80.5702,80.8647,105600.0],["2022-12-29",81.5925,83.1779,81.5752,82.7621,119100.0],["2022-12-30",82.2769,82.6754,80.267,80.7261,149400.0],["2023-01-03",81.6531,81.8091,79.5479,79.8078,251100.0],["2023-01-04",81.038,82.7361,80.0764,81.5665,179400.0],["2023-01-05",81.064,82.4242,80.3449,81.7484,122000.0],["2023-01-06",82.814,85.8462,81.913,85.439,172200.0],["2023-01-09",86.4093,89.4762,85.1618,88.8265,293500.0],["2023-01-10",87.9861,92.2225,87.9428,92.0406,227400.0],["2023-01-11",92.0146,92.699,91.2609,91.7634,138100.0],["2023-01-12",92.5471,92.5471,90.6225,91.6327,110600.0],["2023-01-13",91.1538,93.8012,91.1538,93.3222,108000.0],["2023-01-17",93.0,93.1655,91.7198,92.3991,132900.0],["2023-01-18",92.3643,93.7141,92.164,92.164,95100.0],["2023-01-19",91.9027,92.2162,90.6574,91.9376,121700.0],["2023-01-20",92.312,95.273,91.3628,95.2556,123400.0],["2023-01-23",94.9246,97.2498,93.9841,96.7099,116400.0],["2023-01-24",96.3006,98.6345,96.3006,98.4865,91600.0],["2023-01-25",98.4081,99.8189,97.9291,99.5402,108400.0],["2023-01-26",100.0802,100.9336,98.2426,99.636,92200.0],["2023-01-27",99.5315,102.118,99.3225,102.0919,120300.0],["2023-01-30",101.6651,102.4228,100.4807,100.742,106300.0],["2023-01-31",100.9772,103.5201,100.9772,102.0832,183800.0],["2023-02-01",101.6129,104.1297,100.2718,102.8582,124800.0],["2023-02-02",103.9207,106.3417,103.3546,106.0282,146100.0],["2023-02-03",104.7393,107.439,103.6681,103.6681,156500.0],["2023-02-06",103.2588,103.7465,101.0294,102.9279,124500.0],["2023-02-07",102.4664,102.4664,99.2964,101.073,102100.0],["2023-02-08",99.9147,100.4198,95.4123,96.0045,211800.0],["2023-02-09",97.546,99.0003,97.0844,97.9901,164700.0],["2023-02-10",97.2411,99.8189,96.0132,99.3312,126100.0],["2023-02-13",99.2006,102.5621,98.112,102.3706,92800.0],["2023-02-14",101.4213,102.327,100.2543,101.5606,77600.0],["2023-02-15",100.6462,102.6057,100.5853,102.4141,62800.0],["2023-02-16",101.0555,102.8321,100.7333,101.8219,102100.0],["2023-02-17",101.7435,103.3633,101.0643,103.2153,87700.0],["2023-02-21",101.4648,102.7886,98.8871,99.279,179800.0],["2023-02-22",99.0874,101.5519,98.7826,101.4648,117500.0],["2023-02-23",102.118,103.1021,100.324,101.3255,83000.0],["2023-02-24",99.6709,100.7943,98.4429,100.7594,74100.0],["2023-02-27",101.8567,102.5534,100.2631,101.1426,97400.0],["2023-02-28",101.16,103.8772,101.16,102.4228,139300.0],["2023-03-01",102.0396,103.6246,100.1324,101.6042,131400.0],["2023-03-02",100.7943,103.1717,100.7856,101.5606,130500.0],["2023-03-03",102.118,105.4795,100.6288,104.9135,128900.0],["2023-03-06",104.8525,104.8525,100.2892,100.7856,218200.0],["2023-03-07",100.8901,102.0744,100.2543,100.3414,87500.0],["2023-03-08",100.7246,101.4648,99.2093,100.3588,81600.0],["2023-03-09",100.4024,100.6637,98.0162,98.5997,127100.0],["2023-03-10",98.1381,98.4342,94.585,96.6403,178100.0],["2023-03-13",94.3673,96.1003,92.312,95.1075,217900.0],["2023-03-14",97.3718,100.2282,96.2658,99.3486,218400.0],["2023-03-15",96.2048,99.1222,94.585,98.9742,267500.0],["2023-03-16",97.1018,102.6405,97.1018,102.2573,157400.0],["2023-03-17",101.8045,102.4054,99.2267,100.3414,394200.0],["2023-03-20",101.369,103.8249,100.4982,100.6723,193100.0],["2023-03-21",102.7624,104.5739,101.9438,101.9874,125800.0],["2023-03-22",101.6826,104.1036,101.5084,102.2312,195500.0],["2023-03-23",102.6318,104.1558,99.07,101.43,268300.0],["2023-03-24",96.0568,97.5372,84.779,88.5847,787300.0],["2023-03-27",89.0985,90.4658,87.6703,88.6805,333900.0],["2023-03-28",88.9679,91.476,88.5934,90.8838,158700.0],["2023-03-29",91.4412,91.6937,88.7676,89.9346,147700.0],["2023-03-30",90.7096,91.0841,89.3424,89.4991,130200.0],["2023-03-31",90.0652,92.6081,90.0652,91.955,244000.0],["2023-04-03",91.685,92.7475,89.9781,92.6952,183600.0],["2023-04-04",93.2961,93.627,90.2742,91.3279,144400.0],["2023-04-05",90.4745,91.1973,87.9577,88.1754,178500.0],["2023-04-06",87.7922,88.3844,86.2682,86.3466,124800.0],["2023-04-10",85.9895,88.2277,85.528,87.6964,143500.0],["2023-04-11",87.8532,89.6036,87.8532,88.8634,102900.0],["2023-04-12",89.7168,89.7168,86.9388,87.3742,135000.0],["2023-04-13",87.9264,88.1456,86.5152,88.0053,106800.0],["2023-04-14",88.5838,89.9337,88.0667,88.8468,79500.0],["2023-04-17",88.9695,90.9768,88.6627,90.819,145200.0],["2023-04-18",91.3099,93.475,90.3457,93.1945,183200.0],["2023-04-19",92.914,93.6328,91.345,92.5546,152600.0],["2023-04-20",92.0199,93.4136,91.8095,92.4757,115700.0],["2023-04-21",92.5634,93.0455,91.8095,92.914,126100.0],["2023-04-24",92.8789,94.5356,92.6072,93.1857,200600.0],["2023-04-25",92.1689,93.6064,88.2683,88.5225,195900.0],["2023-04-26",88.0228,89.7321,87.8563,88.4348,176300.0],["2023-04-27",88.689,88.7153,86.4714,88.54,94300.0],["2023-04-28",88.2332,90.5561,88.2332,90.4509,101800.0],["2023-05-01",90.784,92.8176,90.784,92.2916,113500.0],["2023-05-02",91.4063,92.0374,89.3289,90.8015,244200.0],["2023-05-03",90.67,93.1243,90.67,91.6079,174000.0],["2023-05-04",90.5473,90.5473,86.5415,87.6109,153100.0],["2023-05-05",88.8994,91.9322,88.8994,91.9235,116100.0],["2023-05-08",92.5809,93.4487,91.4677,92.5108,135100.0],["2023-05-09",91.9498,94.3778,91.8183,92.5809,115300.0],["2023-05-10",94.3252,94.5882,91.345,92.9227,209000.0],["2023-05-11",92.8701,94.6671,92.7211,94.0272,112300.0],["2023-05-12",94.3165,95.605,93.5977,94.3077,130600.0],["2023-05-15",94.6583,96.8497,94.2551,95.5962,122300.0],["2023-05-16",94.9388,95.4297,93.659,93.6766,177600.0],["2023-05-17",94.1762,96.0608,93.3172,95.5436,212300.0],["2023-05-18",95.0878,96.6218,95.0878,95.7978,188300.0],["2023-05-19",95.8154,95.9731,89.662,90.6087,232200.0],["2023-05-22",90.7489,92.2127,90.4333,91.6517,116400.0],["2023-05-23",91.082,92.6773,90.2843,92.2215,179800.0],["2023-05-24",92.5721,92.5984,89.0484,89.9249,138400.0],["2023-05-25",89.662,90.8804,89.0309,89.96,208300.0],["2023-05-26",89.2588,93.3435,89.2588,92.914,159200.0],["2023-05-30",93.1594,93.1594,88.7942,88.803,183800.0],["2023-05-31",88.5312,88.5312,85.9893,87.6021,231200.0],["2023-06-01",87.4969,87.4969,84.3501,84.3852,260600.0],["2023-06-02",85.9717,87.8125,85.288,87.4706,371000.0],["2023-06-05",86.5502,87.418,83.7102,86.822,269300.0],["2023-06-06",87.4619,92.2653,87.4619,90.6174,291000.0],["2023-06-07",91.9322,94.6057,91.6956,93.9746,400700.0],["2023-06-08",86.4626,90.2142,84.4728,88.5312,803100.0],["2023-06-09",88.8643,88.8643,84.8936,86.8044,393800.0],["2023-06-12",87.6372,89.399,86.1821,88.277,259300.0],["2023-06-13",88.0141,88.6978,86.41,88.3209,233100.0],["2023-06-14",88.5225,90.2142,87.8212,88.9432,242500.0],["2023-06-15",88.4962,89.9688,87.7248,89.9074,183000.0],["2023-06-16",90.4859,90.4859,85.9191,86.7869,427800.0],["2023-06-20",86.857,88.093,85.4283,86.7519,367700.0],["2023-06-21",86.708,88.803,86.6642,88.1982,187300.0],["2023-06-22",88.0842,88.1368,84.9725,85.1478,275500.0],["2023-06-23",84.1923,84.6832,81.7818,81.8432,548500.0],["2023-06-26",82.5094,85.0864,82.5094,84.0433,303100.0],["2023-06-27",84.28,85.9805,83.7453,84.6218,190900.0],["2023-06-28",84.2712,84.2712,81.9571,84.1134,346400.0],["2023-06-29",84.2887,85.9892,84.2887,85.6211,190300.0],["2023-06-30",86.0068,86.8746,85.6562,86.2697,181100.0],["2023-07-03",86.5765,91.0732,86.5765,91.0732,151400.0],["2023-07-05",89.8461,90.0126,87.4005,88.2157,264900.0],["2023-07-06",87.0849,87.6985,85.7438,87.1025,170200.0],["2023-07-07",87.0236,88.2946,86.9272,87.3304,152200.0],["2023-07-10",87.0937,89.8723,87.0937,88.8293,203800.0],["2023-07-11",88.838,90.8892,88.5225,90.819,145100.0],["2023-07-12",92.2566,92.5283,91.1521,91.4151,157800.0],["2023-07-13",91.1064,91.6356,89.9597,91.0711,122700.0],["2023-07-14",91.0711,91.3533,88.5484,89.7568,114900.0],["2023-07-17",90.2684,92.2795,89.2629,92.1825,161400.0],["2023-07-18",92.0149,93.876,92.006,93.5143,200900.0],["2023-07-19",93.285,95.349,92.6058,95.2431,222100.0],["2023-07-20",95.4196,96.725,94.5816,96.5839,173600.0],["2023-07-21",97.2807,98.0128,94.0965,94.0965,197300.0],["2023-07-24",94.3347,95.7371,94.3347,94.4405,218200.0],["2023-07-25",94.2376,94.8727,92.4735,92.8352,170100.0],["2023-07-26",93.0204,94.2641,91.2122,92.3059,147000.0],["2023-07-27",93.0292,94.1494,92.2971,93.188,165900.0],["2023-07-28",94.3082,95.4901,94.0436,94.4758,106000.0],["2023-07-31",95.1549,96.1076,93.8848,95.1285,282400.0],["2023-08-01",94.2729,95.8694,93.5496,93.5761,169700.0],["2023-08-02",92.2442,94.1847,91.7679,93.726,133800.0],["2023-08-03",93.2674,93.9377,92.0325,92.7293,151900.0],["2023-08-04",92.8793,94.467,92.6676,93.4879,144500.0],["2023-08-07",94.3435,95.0756,93.6819,94.7316,113600.0],["2023-08-08",93.6996,93.9377,91.0534,93.6378,179600.0],["2023-08-09",93.9113,94.2994,92.6852,93.7525,137900.0],["2023-08-10",94.2729,95.1108,93.1086,93.7878,196000.0],["2023-08-11",93.4085,94.0789,92.4735,92.5529,201200.0],["2023-08-14",92.1648,92.6147,91.0005,91.4504,161900.0],["2023-08-15",90.8506,92.2883,90.339,91.5827,126500.0],["2023-08-16",91.2828,93.0116,89.9156,89.995,116600.0],["2023-08-17",89.9509,91.0623,89.5363,89.7921,115600.0],["2023-08-18",89.3511,90.3831,89.3511,89.9509,92500.0],["2023-08-21",89.9509,90.4536,88.7689,89.2541,182800.0],["2023-08-22",89.6774,91.1946,89.0776,91.1152,231200.0],["2023-08-23",90.0567,90.6301,87.9575,90.1537,259200.0],["2023-08-24",90.3831,92.1472,88.0633,88.3191,216100.0],["2023-08-25",89.157,90.4095,88.1427,89.501,231100.0],["2023-08-28",90.0038,91.7238,89.2805,89.9332,184600.0],["2023-08-29",89.7921,90.9211,89.2011,90.6565,161500.0],["2023-08-30",90.1537,90.8065,89.3158,89.3864,213700.0],["2023-08-31",89.5099,90.4801,88.9454,89.0777,196100.0],["2023-09-01",86.4227,91.221,84.297,90.0479,548300.0],["2023-09-05",88.6719,88.963,86.5285,86.7579,303600.0],["2023-09-06",86.6432,87.8693,83.803,84.2,188100.0],["2023-09-07",84.1029,85.4966,83.6443,85.2231,197500.0],["2023-09-08",85.0291,85.1526,83.9177,84.1029,131100.0],["2023-09-11",85.2937,85.4613,83.6796,84.0941,143800.0],["2023-09-12",83.3885,83.9089,80.7071,81.4921,279100.0],["2023-09-13",81.739,82.3565,80.2925,82.1271,224800.0],["2023-09-14",82.7446,84.7997,82.4535,84.7909,216300.0],["2023-09-15",84.6939,87.2165,84.6498,86.2639,477200.0],["2023-09-18",86.1846,86.1846,84.1735,84.8527,148800.0],["2023-09-19",85.0379,86.9255,84.8262,86.4315,131100.0],["2023-09-20",86.4227,87.8516,86.1846,86.2198,169900.0],["2023-09-21",85.523,85.6906,84.2352,84.544,193600.0],["2023-09-22",84.4293,85.2319,82.8504,82.8769,111200.0],["2023-09-25",82.2242,83.8295,82.1007,82.9386,127900.0],["2023-09-26",82.4888,83.265,82.1536,82.1536,94200.0],["2023-09-27",82.9122,83.706,81.8449,82.8592,111800.0],["2023-09-28",82.4711,85.6024,82.4711,85.3819,133800.0],["2023-09-29",86.0699,86.802,84.4028,84.7909,133700.0],["2023-10-02",84.9144,86.4139,84.3587,85.4701,143500.0],["2023-10-03",84.6674,85.3025,82.083,83.0004,134300.0],["2023-10-04",83.0886,84.2,81.8008,83.5914,167100.0],["2023-10-05",83.3267,83.6619,81.9066,82.7622,128800.0],["2023-10-06",81.8625,83.459,81.6156,82.5064,95900.0],["2023-10-09",81.6244,82.1977,81.007,81.6244,141500.0],["2023-10-10",81.8978,83.6002,81.7302,82.7975,96100.0],["2023-10-11",82.6123,83.9265,81.6773,82.0742,111100.0],["2023-10-12",82.6694,82.6694,80.5997,81.1949,200300.0],["2023-10-13",80.9728,81.035,79.143,79.8358,131900.0],["2023-10-16",80.3688,82.7582,80.0934,82.5539,126100.0],["2023-10-17",82.3496,86.7997,82.3496,84.3126,279900.0],["2023-10-18",83.5221,84.508,82.6782,83.9396,131000.0],["2023-10-19",83.1845,83.7886,80.5997,80.8218,183200.0],["2023-10-20",81.2304,81.4613,78.9565,79.3473,168000.0],["2023-10-23",79.7026,79.8803,78.1304,79.4539,150800.0],["2023-10-24",80.1823,80.28,78.4058,78.6722,82600.0],["2023-10-25",78.2015,79.2762,77.0912,78.9298,108900.0],["2023-10-26",79.0542,79.4272,77.8106,78.1748,67200.0],["2023-10-27",77.8462,78.5834,75.439,76.3006,159000.0],["2023-10-30",77.4464,77.4464,75.6255,76.0963,143400.0],["2023-10-31",75.7588,75.9897,74.7462,74.9682,133500.0],["2023-11-01",74.3909,74.7106,73.1296,74.4353,146600.0],["2023-11-02",75.5012,76.4872,75.0571,76.3362,97800.0],["2023-11-03",77.3221,79.9424,77.1267,78.69,214300.0],["2023-11-06",77.4642,77.7218,76.7536,76.949,137300.0],["2023-11-07",76.9313,77.3754,75.7588,76.1851,108300.0],["2023-11-08",76.4338,76.9579,75.7943,76.425,165100.0],["2023-11-09",77.1533,77.1533,74.6485,75.0126,120400.0],["2023-11-10",74.9505,77.0823,74.3731,76.2384,111700.0],["2023-11-13",75.5012,75.7499,74.9416,75.1992,97600.0],["2023-11-14",77.7307,80.4487,77.1267,80.1201,145200.0],["2023-11-15",80.6442,83.8507,80.6442,83.2112,275000.0],["2023-11-16",82.7671,82.9447,80.6264,81.7989,127900.0],["2023-11-17",83.1401,84.9255,82.4739,83.9662,161200.0],["2023-11-20",83.9662,84.8722,83.0957,84.6946,137500.0],["2023-11-21",83.6642,84.7656,82.7493,82.9447,171600.0],["2023-11-22",83.7974,84.0906,82.6516,82.9891,104900.0],["2023-11-24",82.9092,84.0284,82.9092,83.9751,51900.0],["2023-11-27",83.8152,84.6146,83.0158,84.5169,128700.0],["2023-11-28",84.4103,84.4103,82.8292,83.1046,100300.0],["2023-11-29",84.0373,84.206,80.9994,81.6212,205400.0],["2023-11-30",81.6656,81.8078,79.7825,80.3244,204900.0],["2023-12-01",79.9424,83.2201,79.9424,83.1934,241200.0],["2023-12-04",82.847,84.1083,81.6567,82.0831,225500.0],["2023-12-05",82.1186,82.1186,78.0593,78.086,208500.0],["2023-12-06",78.5212,82.0121,78.4058,81.1682,335800.0],["2023-12-07",79.7559,85.0765,77.9261,84.3037,349700.0],["2023-12-08",83.8241,83.8241,81.3725,82.7671,205000.0],["2023-12-11",83.5221,86.3911,83.2911,85.8848,192000.0],["2023-12-12",85.1387,85.6983,84.1439,85.2719,138500.0],["2023-12-13",85.2719,86.933,83.2556,86.8797,180000.0],["2023-12-14",88.1498,91.2321,87.5458,90.7347,249200.0],["2023-12-15",91.0456,91.3031,88.8693,89.5,440900.0],["2023-12-18",89.651,90.3971,88.8161,89.2158,138900.0],["2023-12-19",90.3438,90.6991,89.1713,90.4415,144200.0],["2023-12-20",90.3793,91.8005,89.2513,89.6421,182100.0],["2023-12-21",90.8324,91.2143,89.6954,89.7842,231800.0],["2023-12-22",90.2639,90.9745,87.7235,90.6903,136000.0],["2023-12-26",91.1433,91.9072,90.6014,91.694,91400.0],["2023-12-27",91.463,91.8539,90.6814,91.3475,75000.0],["2023-12-28",90.8146,91.8361,90.1928,91.4275,104500.0],["2023-12-29",91.463,92.0049,88.8072,88.8249,144000.0],["2024-01-02",88.061,89.4201,87.6969,88.8427,175500.0],["2024-01-03",88.2565,88.363,85.5917,85.645,181400.0],["2024-01-04",85.6272,86.7642,84.3837,86.702,205200.0],["2024-01-05",86.1868,88.4607,85.8493,86.1069,172800.0],["2024-01-08",86.4444,88.9137,85.9559,88.5673,178600.0],["2024-01-09",87.4037,88.4696,86.1602,86.7464,138400.0],["2024-01-10",86.4888,86.9241,85.8049,86.1691,205200.0],["2024-01-11",85.7249,86.0536,83.984,85.8315,153700.0],["2024-01-12",86.3645,87.6702,84.8011,84.9521,123900.0],["2024-01-16",84.0817,85.8138,83.4688,85.6539,161800.0],["2024-01-17",84.6057,85.5029,83.6464,85.3874,159200.0],["2024-01-18",86.076,86.076,84.0728,86.0671,130500.0],["2024-01-19",86.3175,86.9792,85.3874,86.5321,128200.0],["2024-01-22",87.1939,88.2402,86.5321,87.5069,205500.0],["2024-01-23",88.741,88.7857,85.6915,85.915,138700.0],["2024-01-24",86.7736,86.7914,84.815,85.0565,104300.0],["2024-01-25",85.7988,86.3264,85.1281,86.228,109200.0],["2024-01-26",86.9435,87.6142,86.1923,86.3622,89700.0],["2024-01-29",86.4516,88.902,85.9597,88.589,92000.0],["2024-01-30",87.9183,89.0451,87.6321,87.954,124500.0],["2024-01-31",87.4443,88.4906,84.6451,84.8955,138200.0],["2024-02-01",85.8167,87.1939,84.6898,86.7467,123600.0],["2024-02-02",85.4053,87.1849,84.3679,85.9955,138500.0],["2024-02-05",85.0297,85.9776,83.4647,85.7362,177700.0],["2024-02-06",85.3874,86.5053,84.9581,85.1459,85100.0],["2024-02-07",84.9224,85.0029,83.563,84.5468,89400.0],["2024-02-08",84.8598,86.5232,84.7435,86.4337,142300.0],["2024-02-09",86.4158,88.3028,85.8972,87.8467,117800.0],["2024-02-12",87.9451,91.0841,87.9451,89.9215,147100.0],["2024-02-13",86.6841,87.3191,85.298,85.6915,133400.0],["2024-02-14",86.9882,88.7589,85.7093,88.5085,113000.0],["2024-02-15",89.6442,90.0199,88.6874,89.0898,152300.0],["2024-02-16",88.2491,89.519,88.0703,89.0987,113400.0],["2024-02-20",88.2491,89.1166,87.8199,89.0808,112000.0],["2024-02-21",89.1256,90.0109,88.0971,88.7768,153900.0],["2024-02-22",88.9825,89.215,88.4996,89.0004,147200.0],["2024-02-23",89.3938,90.154,88.4727,89.4475,120400.0],["2024-02-26",89.4296,91.0215,89.1971,90.5654,97700.0],["2024-02-27",91.3792,93.2125,91.3792,92.3987,171300.0],["2024-02-28",91.2987,91.3255,89.3402,90.1719,91500.0],["2024-02-29",90.9231,90.9768,89.5101,90.6727,155600.0],["2024-03-01",91.0036,91.7369,89.8768,91.1646,126700.0],["2024-03-04",90.9499,90.9499,86.0939,87.1134,241200.0],["2024-03-05",86.8004,88.0792,86.6394,87.1223,153200.0],["2024-03-06",89.7337,93.3019,89.2597,93.1409,413000.0],["2024-03-07",93.3109,94.2856,92.3182,93.5434,249300.0],["2024-03-08",94.7507,96.6824,94.2946,94.5539,285000.0],["2024-03-11",94.3125,94.8759,93.3466,93.8296,186400.0],["2024-03-12",94.4019,95.6897,93.7222,95.0547,172400.0],["2024-03-13",94.7149,95.9759,94.3572,95.1799,169400.0],["2024-03-14",95.4572,95.7255,93.0783,93.7222,186400.0],["2024-03-15",93.6686,95.484,93.6686,94.8669,813000.0],["2024-03-18",94.2052,94.9385,91.7101,92.6312,195000.0],["2024-03-19",92.4971,95.6092,92.4971,95.3588,186400.0],["2024-03-20",95.4661,99.3474,95.2247,98.8465,254900.0],["2024-03-21",98.9181,100.1164,97.836,99.9555,171200.0],["2024-03-22",99.401,99.4994,97.7287,98.1401,175100.0],["2024-03-25",98.6856,100.1522,97.9254,97.988,199200.0],["2024-03-26",98.1758,98.5872,96.6198,96.6913,192500.0],["2024-03-27",97.7823,100.7961,97.7823,100.5815,254600.0],["2024-03-28",100.7514,101.8425,99.7766,100.5189,308300.0],["2024-04-01",90.2792,98.3189,89.3581,96.8344,835100.0],["2024-04-02",95.6181,97.675,93.4987,94.384,455400.0],["2024-04-03",93.9011,94.545,92.8458,93.5613,283200.0],["2024-04-04",94.9564,94.9564,93.3287,93.6954,234900.0],["2024-04-05",93.445,94.7954,92.7832,94.4019,390900.0],["2024-04-08",94.2409,97.1027,93.9637,97.0132,322200.0],["2024-04-09",97.7108,98.4978,96.5035,98.4173,178300.0],["2024-04-10",96.3515,97.2547,95.2247,96.0742,223400.0],["2024-04-11",96.5035,97.6303,96.0027,97.5409,173700.0],["2024-04-12",96.3246,97.2726,93.9369,93.9458,306200.0],["2024-04-15",94.4108,94.4108,90.8873,91.6832,334700.0],["2024-04-16",90.941,92.2914,90.6011,92.1214,228000.0],["2024-04-17",93.0605,93.91,91.3613,91.5938,229700.0],["2024-04-18",92.1339,94.1953,91.7828,92.8271,189300.0],["2024-04-19",92.3139,94.8705,92.3139,94.2673,223100.0],["2024-04-22",94.5734,95.5996,93.4482,93.4842,220200.0],["2024-04-23",93.4032,97.607,93.4032,97.0129,234700.0],["2024-04-24",96.6438,97.6701,95.5816,96.5448,163100.0],["2024-04-25",95.3206,95.8697,93.8893,95.1946,179700.0],["2024-04-26",95.6086,97.283,95.5996,96.0587,165100.0],["2024-04-29",96.9499,99.7765,96.0587,98.9663,302100.0],["2024-04-30",97.9491,99.5605,96.8239,97.0219,237400.0],["2024-05-01",97.328,97.9671,95.0685,96.8689,177600.0],["2024-05-02",98.3632,98.7323,96.9589,97.9761,174600.0],["2024-05-03",99.6505,99.6775,97.238,97.9581,132700.0],["2024-05-06",98.8493,99.1644,97.7421,97.8951,176900.0],["2024-05-07",98.0121,99.4884,96.8509,96.8779,182800.0],["2024-05-08",95.9777,97.517,95.9417,96.0767,152400.0],["2024-05-09",96.5628,99.2004,96.0947,99.0923,119600.0],["2024-05-10",99.2634,99.2634,97.8141,98.3362,104000.0],["2024-05-13",99.3894,100.3346,97.9491,98.1562,130500.0],["2024-05-14",100.1456,100.1456,96.5268,96.7969,187400.0],["2024-05-15",97.436,97.436,94.8345,95.9327,178100.0],["2024-05-16",95.8427,97.139,95.5906,96.6168,164500.0],["2024-05-17",96.5898,96.5898,94.3124,95.3296,167400.0],["2024-05-20",95.2936,97.0399,95.2936,96.8419,182500.0],["2024-05-21",96.7159,96.8959,95.1045,96.8239,165700.0],["2024-05-22",96.3198,97.544,94.7175,95.0145,300400.0],["2024-05-23",94.5644,94.7715,92.0169,93.7182,431200.0],["2024-05-24",94.8885,95.6356,93.8443,95.4196,257200.0],["2024-05-28",96.5268,97.418,95.8427,96.4008,260600.0],["2024-05-29",95.6356,96.4368,94.1683,96.1397,246000.0],["2024-05-30",96.6979,97.364,95.8697,96.6619,324200.0],["2024-05-31",97.517,99.6775,97.517,99.6415,230500.0],["2024-06-03",99.5514,100.3166,97.9311,98.3182,402500.0],["2024-06-04",97.544,98.5522,95.4916,95.6356,244800.0],["2024-06-05",95.8787,96.7429,95.1585,96.6348,199100.0],["2024-06-06",96.8419,96.8419,92.728,93.2501,345400.0],["2024-06-07",92.269,93.1781,91.9539,92.539,295100.0],["2024-06-10",90.8377,91.7828,90.0185,91.6658,349300.0],["2024-06-11",91.4228,91.9179,90.3246,91.8369,256600.0],["2024-06-12",94.2404,94.4294,90.2345,90.9367,714800.0],["2024-06-13",87.9481,92.278,85.3735,91.6838,951800.0],["2024-06-14",91.0987,91.4048,89.0373,89.4964,640300.0],["2024-06-17",89.5144,91.6838,87.813,91.6658,499800.0],["2024-06-18",91.3688,91.7559,89.6134,90.6486,283800.0],["2024-06-20",90.0905,91.6478,89.6224,90.3065,420500.0],["2024-06-21",90.4596,90.6846,89.2803,90.4416,1034000.0],["2024-06-24",89.9555,93.3312,89.6494,92.674,352700.0],["2024-06-25",92.503,92.674,89.9375,90.5316,311800.0],["2024-06-26",90.6036,90.7927,88.7852,89.6404,329200.0],["2024-06-27",89.1003,89.5234,86.9489,88.0831,315500.0],["2024-06-28",88.3801,90.3155,88.3801,90.1535,373500.0],["2024-07-01",90.3696,90.3696,88.3171,89.0733,307000.0],["2024-07-02",89.3163,91.0717,88.7762,90.1085,270600.0],["2024-07-03",90.0005,90.4146,88.4612,89.1273,83900.0],["2024-07-05",88.7312,89.8114,87.4169,87.822,167400.0],["2024-07-08",88.1371,88.9023,87.768,87.858,198700.0],["2024-07-09",87.3539,87.3539,85.9676,85.9947,147800.0],["2024-07-10",86.6428,87.2909,86.1297,86.7238,172400.0],["2024-07-11",89.0283,90.8377,88.1101,90.4506,227600.0],["2024-07-12",91.1077,92.548,90.9907,91.7108,224300.0],["2024-07-15",91.7108,93.5022,91.2157,91.2337,230200.0],["2024-07-16",92.2689,93.4842,91.3688,92.8091,251500.0],["2024-07-17",92.0799,94.5014,92.0799,93.9703,166600.0],["2024-07-18",93.5562,95.1856,90.8377,90.9367,135500.0],["2024-07-19",90.7645,91.272,88.8162,89.3055,138900.0],["2024-07-22",89.5139,90.3929,87.765,89.523,184600.0],["2024-07-23",88.7709,91.8791,88.5262,91.2176,244700.0],["2024-07-24",90.7373,91.716,89.5049,89.7405,274500.0],["2024-07-25",90.1755,92.006,88.7165,91.1995,158200.0],["2024-07-26",92.5497,94.2805,91.7976,92.7853,189500.0],["2024-07-29",92.9847,93.9543,92.0422,93.474,145500.0],["2024-07-30",93.5828,96.7998,93.1569,96.5098,296600.0],["2024-07-31",94.2443,98.3312,94.2443,95.4495,339500.0],["2024-08-01",95.2139,95.9117,90.5289,90.8823,215100.0],["2024-08-02",87.5566,89.3871,86.4329,87.6653,238800.0],["2024-08-05",83.0165,85.9345,83.0165,84.6114,318300.0],["2024-08-06",84.8742,86.5688,83.4606,85.7623,232000.0],["2024-08-07",86.9857,87.6109,84.5752,84.7927,189700.0],["2024-08-08",85.9526,86.3332,84.8289,85.273,134900.0],["2024-08-09",84.9558,84.9558,83.3428,83.8955,170900.0],["2024-08-12",84.0949,84.0949,81.8928,82.0016,256800.0],["2024-08-13",82.8897,83.7959,81.766,81.8294,308600.0],["2024-08-14",82.4456,82.5453,80.1529,80.3433,210900.0],["2024-08-15",82.7175,84.9286,80.9142,81.2676,318300.0],["2024-08-16",81.1407,82.0107,80.5517,81.2495,246600.0],["2024-08-19",81.5938,81.8294,77.67,78.0959,436300.0],["2024-08-20",78.1412,78.3949,76.9813,77.5703,246800.0],["2024-08-21",78.6487,80.1711,78.0234,79.7633,279200.0],["2024-08-22",79.7452,80.1801,77.8693,78.105,201000.0],["2024-08-23",78.4855,80.8054,78.4855,79.5367,251200.0],["2024-08-26",80.2798,80.2798,77.1988,77.3166,294500.0],["2024-08-27",77.0447,77.0991,75.2776,75.9029,218900.0],["2024-08-28",75.8032,76.8997,75.4407,76.5372,438400.0],["2024-08-29",77.7606,78.0325,74.9605,77.7878,424600.0],["2024-08-30",78.3768,78.8662,76.8182,78.8209,313200.0],["2024-09-03",78.6668,80.153,77.6972,79.1108,325000.0],["2024-09-04",78.8299,78.8299,76.8182,77.5159,233200.0],["2024-09-05",77.4163,77.9056,76.2019,76.4647,260700.0],["2024-09-06",76.3197,76.9088,75.1508,75.7307,216500.0],["2024-09-09",75.5404,76.4738,74.0271,74.1992,359400.0],["2024-09-10",74.752,75.9301,73.7371,75.5495,439400.0],["2024-09-11",75.8032,76.4013,73.2477,75.8123,955500.0],["2024-09-12",68.5537,77.6337,67.9193,76.2019,1398100.0],["2024-09-13",77.3256,78.703,76.3107,77.1625,588300.0],["2024-09-16",76.8544,77.4525,76.0751,76.6188,485500.0],["2024-09-17",77.2169,78.5762,76.7004,77.4978,321200.0],["2024-09-18",77.5884,79.6545,76.9903,77.9871,382700.0],["2024-09-19",79.3827,80.2436,78.3496,79.0927,381600.0],["2024-09-20",79.3193,79.9536,78.2771,78.4221,1142600.0],["2024-09-23",78.5852,79.1833,77.9781,78.1774,374600.0],["2024-09-24",78.7846,79.6092,78.0415,79.1924,239200.0],["2024-09-25",79.0383,79.0565,76.6278,76.7275,409200.0],["2024-09-26",77.9871,79.0836,76.4376,77.9509,275900.0],["2024-09-27",78.7121,79.3102,77.6337,78.3315,271200.0],["2024-09-30",77.7334,78.694,76.5282,78.6215,396800.0],["2024-10-01",77.6156,77.6156,75.2232,76.0479,317400.0],["2024-10-02",75.5857,76.057,73.6555,73.7552,296700.0],["2024-10-03",73.0937,73.2206,69.9945,70.366,414200.0],["2024-10-04",71.6257,72.1241,69.0339,69.5233,409800.0],["2024-10-07",69.0068,69.1971,67.7653,68.0281,437800.0],["2024-10-08",67.8378,68.0281,67.1309,68.0009,204000.0],["2024-10-09",68.2727,69.487,67.43,67.8921,340500.0],["2024-10-10",67.5568,67.8649,66.551,67.3756,380800.0],["2024-10-11",67.3303,69.4417,67.3212,69.3148,244100.0],["2024-10-14",68.9524,69.5958,68.3543,69.3783,365900.0],["2024-10-15",68.9796,71.091,68.9796,69.0702,255000.0],["2024-10-16",69.6048,71.825,69.3783,71.3629,362000.0],["2024-10-17",71.381,72.2328,70.5564,72.1875,295300.0],["2024-10-18",72.7724,74.3443,71.7397,73.5218,450500.0],["2024-10-21",73.3847,75.0114,72.3154,72.617,457100.0],["2024-10-22",72.5256,72.8089,68.8427,69.0986,374000.0],["2024-10-23",69.0894,69.2357,67.545,68.6416,265700.0],["2024-10-24",68.5594,69.1626,67.6729,68.9158,252400.0],["2024-10-25",69.4459,70.1952,67.9745,68.4406,368400.0],["2024-10-28",69.0346,70.2409,68.8427,69.8023,252000.0],["2024-10-29",69.0255,69.5281,68.075,68.9798,175900.0],["2024-10-30",68.4771,69.519,67.6546,67.7003,227200.0],["2024-10-31",68.0568,68.2304,66.3204,66.3661,192600.0],["2024-11-01",66.4483,67.4719,66.2016,66.6037,287300.0],["2024-11-04",66.2838,68.1024,66.2838,66.7865,248700.0],["2024-11-05",66.3752,69.2631,66.0188,68.733,225400.0],["2024-11-06",71.2279,72.2789,69.3727,71.3741,467200.0],["2024-11-07",71.9864,73.7137,70.6887,71.1365,290800.0],["2024-11-08",70.8441,71.63,69.455,70.3689,322900.0],["2024-11-11",71.2005,73.4761,71.2005,72.6079,299500.0],["2024-11-12",72.1327,72.5439,71.164,71.8128,263500.0],["2024-11-13",72.3246,73.732,71.0634,71.5295,324300.0],["2024-11-14",72.0595,72.2149,69.8571,70.3689,222100.0],["2024-11-15",70.9995,71.2005,69.3179,69.8388,203400.0],["2024-11-18",70.2135,70.6887,68.9249,69.3453,187400.0],["2024-11-19",68.3949,70.4054,68.0842,69.062,294500.0],["2024-11-20",68.3675,68.4406,67.0789,68.2395,264300.0],["2024-11-21",68.5137,69.8571,68.4223,69.6835,268100.0],["2024-11-22",70.2684,71.8585,69.4184,71.1,327000.0],["2024-11-25",72.2423,75.7059,72.023,74.7098,522200.0],["2024-11-26",73.8782,74.2255,72.8272,73.5949,432500.0],["2024-11-27",73.8965,76.2086,73.8965,75.8248,298200.0],["2024-11-29",76.6472,77.3509,75.5414,76.0075,227000.0],["2024-12-02",76.0075,77.5611,75.3769,76.0898,345300.0],["2024-12-03",76.2543,76.3091,73.1197,73.9696,404800.0],["2024-12-04",74.198,75.2855,73.6132,74.2894,310500.0],["2024-12-05",73.6771,73.997,72.7541,73.1014,301800.0],["2024-12-06",74.326,74.8835,72.7998,72.9734,199800.0],["2024-12-09",73.4395,75.5597,73.2567,74.4265,477200.0],["2024-12-10",74.0152,76.629,72.9734,76.1172,496500.0],["2024-12-11",76.7569,77.4697,75.9893,76.8666,729200.0],["2024-12-12",71.2828,77.2138,68.8792,70.2501,1402800.0],["2024-12-13",70.7801,74.7921,69.6469,74.5179,629000.0],["2024-12-16",74.1798,80.2479,74.1798,78.9594,540000.0],["2024-12-17",78.475,79.8276,77.5063,77.9906,306700.0],["2024-12-18",78.3014,78.5938,74.061,74.9109,373600.0],["2024-12-19",75.8613,76.7112,74.1067,74.4631,306000.0],["2024-12-20",73.54,75.5323,72.4708,74.0518,844000.0],["2024-12-23",74.1706,75.1211,73.1379,73.8873,307100.0],["2024-12-24",73.7502,73.9878,71.8585,72.9095,152800.0],["2024-12-26",72.7541,73.5126,71.9682,72.0961,286000.0],["2024-12-27",71.5204,72.352,70.9537,71.1091,306500.0],["2024-12-30",70.0307,70.0764,67.9562,69.5372,404900.0],["2024-12-31",70.2592,72.7175,69.5372,71.9956,304000.0],["2025-01-02",72.6719,74.4265,70.9538,71.8037,221600.0],["2025-01-03",72.1784,73.3481,70.8258,73.3024,217100.0],["2025-01-06",74.0244,76.6107,73.9239,75.5963,256500.0],["2025-01-07",75.8704,77.3327,75.2856,75.9801,314700.0],["2025-01-08",75.3038,79.2061,74.3534,79.1147,336800.0],["2025-01-10",77.9541,79.8732,77.1681,78.6121,535900.0],["2025-01-13",78.5116,79.7819,77.2961,79.3889,333200.0],["2025-01-14",79.8824,81.4268,78.3653,78.7035,341400.0],["2025-01-15",81.2897,82.1214,80.3302,80.4673,292500.0],["2025-01-16",80.4216,80.6043,77.5703,79.1513,314800.0],["2025-01-17",79.8789,80.0447,78.4053,78.5434,269700.0],["2025-01-21",79.5842,79.9065,77.0514,78.1934,329500.0],["2025-01-22",77.6224,79.0868,77.3553,78.2579,202700.0],["2025-01-23",77.5948,77.7329,74.9699,75.808,344000.0],["2025-01-24",75.5594,77.079,75.2278,75.7251,245200.0],["2025-01-27",76.1856,79.7868,75.8909,79.4552,340400.0],["2025-01-28",79.0408,79.7499,78.0184,78.9579,212800.0],["2025-01-29",79.3171,80.367,78.2026,78.6908,205100.0],["2025-01-30",79.2434,80.9841,78.5618,79.4736,153100.0],["2025-01-31",79.1237,79.6026,76.4804,77.2356,203900.0],["2025-02-03",75.4857,75.7436,69.5268,69.536,410700.0],["2025-02-04",69.8123,71.9766,69.6373,69.9136,400800.0],["2025-02-05",69.757,70.6504,68.8636,68.8729,340500.0],["2025-02-06",70.3096,70.8898,68.0716,68.1913,256800.0],["2025-02-07",67.8045,68.3202,65.7414,67.04,373900.0],["2025-02-10",67.6755,69.4807,66.1743,68.5965,375500.0],["2025-02-11",68.0163,68.0163,65.4375,67.915,241200.0],["2025-02-12",66.3032,68.4123,66.3032,67.8413,359000.0],["2025-02-13",68.5505,69.8952,67.2979,69.0939,188000.0],["2025-02-14",69.3057,69.6097,67.7308,67.7861,218000.0],["2025-02-18",67.0124,67.4084,64.8665,66.4138,286600.0],["2025-02-19",65.6125,66.773,64.7191,65.7967,248400.0],["2025-02-20",65.8151,66.8282,65.1428,66.3585,215600.0],["2025-02-21",67.344,67.519,65.1888,66.119,235600.0],["2025-02-24",66.644,66.7545,65.327,65.373,220500.0],["2025-02-25",64.9402,64.9402,62.5824,62.61,312100.0],["2025-02-26",62.8587,62.9784,60.1878,60.2614,331200.0],["2025-02-27",59.9483,60.3535,58.622,58.751,333100.0],["2025-02-28",59.0089,59.7457,56.2735,57.13,451700.0],["2025-03-03",57.3418,57.5997,55.0946,55.4722,742800.0],["2025-03-04",54.6157,55.2604,53.4368,53.8697,480000.0],["2025-03-05",53.8697,54.5696,53.0039,53.9986,420100.0],["2025-03-06",53.5197,55.5275,53.4552,55.2051,443600.0],["2025-03-07",55.3064,58.2076,55.3064,57.4708,361900.0],["2025-03-10",57.1669,59.451,56.8998,57.2497,650300.0],["2025-03-11",57.4708,57.4708,54.763,55.7485,536500.0],["2025-03-12",56.1538,56.1538,52.4882,52.571,690100.0],["2025-03-13",52.525,52.6263,50.2685,50.8764,745700.0],["2025-03-14",51.3921,52.396,49.7528,52.2671,534400.0],["2025-03-17",52.2763,56.2274,52.2211,56.163,685600.0],["2025-03-18",55.3249,56.78,54.9657,56.6972,373600.0],["2025-03-19",56.4669,57.4984,55.6472,56.5866,419900.0],["2025-03-20",56.2274,58.1523,56.1998,56.3011,276300.0],["2025-03-21",55.3617,56.4761,54.6249,55.3709,562700.0],["2025-03-24",56.3472,56.8261,55.684,56.4301,317500.0],["2025-03-25",56.5406,57.4432,55.5735,56.5498,372400.0],["2025-03-26",56.6419,57.3787,55.6104,56.8906,621400.0],["2025-03-27",56.8906,59.3036,56.1445,57.5997,525300.0],["2025-03-28",50.508,57.0932,49.0252,54.3025,1330900.0],["2025-03-31",54.2288,55.9143,53.5381,54.0354,705600.0],["2025-04-01",54.6617,55.2972,53.4736,54.6617,566800.0],["2025-04-02",54.0631,56.1998,53.842,56.0893,544700.0],["2025-04-03",52.8013,53.4644,50.1027,50.4988,594900.0],["2025-04-04",49.4672,53.5013,48.7397,52.6539,961200.0],["2025-04-07",49.4672,51.604,46.9253,48.8686,891700.0],["2025-04-08",49.983,49.983,42.0071,42.4123,633000.0],["2025-04-09",41.9518,50.2777,40.8927,50.0106,932000.0],["2025-04-10",48.6383,48.6383,44.7701,46.87,668000.0],["2025-04-11",46.5845,46.9897,45.1293,46.824,346800.0],["2025-04-14",47.6805,47.8923,44.3096,45.5069,469400.0],["2025-04-15",45.0648,45.4977,41.9979,42.0439,574900.0],["2025-04-16",41.7676,42.6886,39.6125,40.0177,549800.0],["2025-04-17",39.9054,42.1515,39.4188,41.9269,431000.0],["2025-04-21",41.1782,42.8534,40.4576,42.32,448600.0],["2025-04-22",42.6007,44.1355,41.8895,43.9109,437000.0],["2025-04-23",45.8856,47.0929,44.1168,44.3508,405000.0],["2025-04-24",44.4631,48.2627,44.1168,48.0475,478500.0],["2025-04-25",47.6918,48.6371,46.4097,48.5809,403600.0],["2025-04-28",48.478,48.8617,45.9231,46.5782,505500.0],["2025-04-29",46.4191,46.6811,45.7078,45.9324,351700.0],["2025-04-30",44.931,45.7359,43.8267,45.4832,440700.0],["2025-05-01",45.8201,46.4003,44.6128,45.0153,296600.0],["2025-05-02",45.6049,47.1771,45.2492,46.7747,300800.0],["2025-05-05",46.7747,49.7882,46.3536,49.3951,655600.0],["2025-05-06",48.347,48.9927,47.5889,48.8149,355800.0],["2025-05-07",49.367,50.0877,48.6651,49.7508,288100.0],["2025-05-08",50.4433,52.0062,49.8537,51.6318,584900.0],["2025-05-09",51.3043,51.6693,49.9286,50.3216,414000.0],["2025-05-12",54.7576,56.4422,53.2696,54.505,630700.0],["2025-05-13",55.1601,55.2069,53.906,54.7202,295100.0],["2025-05-14",54.2991,54.7951,53.5317,53.6252,319000.0],["2025-05-15",53.1105,54.0277,51.7909,53.541,508000.0],["2025-05-16",53.541,53.8592,52.7081,53.4381,345500.0],["2025-05-19",52.2308,52.7362,51.7441,52.315,344600.0],["2025-05-20",52.5864,53.2509,52.2495,52.7736,277600.0],["2025-05-21",51.5383,52.1746,49.2735,49.8911,383000.0],["2025-05-22",49.8724,51.2107,49.7227,50.8457,212500.0],["2025-05-23",49.0863,49.835,49.0863,49.4419,248200.0],["2025-05-27",50.4152,51.8845,49.6384,51.7348,310100.0],["2025-05-28",52.2589,52.3805,51.4072,51.4821,353400.0],["2025-05-29",52.1746,52.6145,50.0128,50.7802,259100.0],["2025-05-30",50.1251,50.8364,49.6852,50.2374,443300.0],["2025-06-02",49.8256,49.8818,48.6932,49.1237,238100.0],["2025-06-03",49.7227,51.1358,48.974,50.6679,216600.0],["2025-06-04",50.4901,51.3324,50.1906,50.6679,253200.0],["2025-06-05",51.2669,52.7736,50.6773,50.9112,267600.0],["2025-06-06",51.192,52.0717,50.6211,51.3885,320200.0],["2025-06-09",52.3337,52.6426,50.5275,51.5008,359300.0],["2025-06-10",52.4086,52.7268,50.6024,51.2294,367100.0],["2025-06-11",52.0156,52.184,46.8215,46.8215,1063200.0],["2025-06-12",42.8347,44.9217,40.1487,40.3078,1721700.0],["2025-06-13",39.6995,39.9803,36.7609,36.9668,1061100.0],["2025-06-16",37.4067,39.2129,36.2555,39.1942,1152900.0],["2025-06-17",38.5578,40.2423,38.1928,39.6808,634100.0],["2025-06-18",39.4281,39.9896,37.8652,38.1179,483800.0],["2025-06-20",39.138,39.4843,38.3706,38.5671,679400.0],["2025-06-23",38.1086,38.7824,36.8077,37.4347,647700.0],["2025-06-24",38.0618,38.1273,35.5443,35.6285,563100.0],["2025-06-25",35.694,35.8344,34.6178,34.8704,525900.0],["2025-06-26",35.1044,35.7127,34.6458,35.0857,687600.0],["2025-06-27",35.5817,37.2008,35.5068,37.2008,900000.0],["2025-06-30",37.2288,38.1741,37.0323,37.6687,549800.0],["2025-07-01",37.5564,41.225,37.5096,39.6995,513100.0],["2025-07-02",40.1487,41.2344,39.0912,40.8319,592900.0],["2025-07-03",41.1127,41.5338,40.3266,40.5231,252900.0],["2025-07-07",39.7463,41.2718,39.3626,39.737,333400.0],["2025-07-08",40.3546,42.8721,39.2503,42.6849,504500.0],["2025-07-09",42.7037,45.0901,42.451,44.9778,643400.0],["2025-07-10",44.7158,47.1303,44.5848,45.8763,465100.0],["2025-07-11",45.3615,45.3709,43.3494,43.9109,313800.0],["2025-07-14",43.8173,43.9109,41.955,42.348,395800.0],["2025-07-15",42.6569,42.6569,40.0645,40.5325,398400.0],["2025-07-16",41.3092,41.3092,39.1942,40.1019,401900.0],["2025-07-17",40.0645,41.0846,39.8773,40.3827,525200.0],["2025-07-18",40.3256,40.8773,39.3936,39.7455,366900.0],["2025-07-21",40.7061,40.7917,39.4792,39.4792,269600.0],["2025-07-22",39.793,42.5512,39.793,42.4085,331100.0],["2025-07-23",43.5022,44.1775,42.8555,43.6354,301500.0],["2025-07-24",42.7604,43.3501,40.63,41.039,366700.0],["2025-07-25",41.543,41.543,39.0417,40.6205,347900.0],["2025-07-28",41.2387,42.2849,39.8026,41.4479,386600.0],["2025-07-29",41.0199,41.115,39.5172,39.6409,234600.0],["2025-07-30",40.0879,40.0879,36.4357,36.8923,493800.0],["2025-07-31",36.6164,36.8732,35.5988,36.3121,385400.0],["2025-08-01",35.5798,35.7415,34.4765,35.1613,369500.0],["2025-08-04",35.5893,36.9398,35.342,36.5784,321000.0],["2025-08-05",37.2442,37.7387,36.5404,37.3107,349400.0],["2025-08-06",38.0431,38.0431,36.8637,36.8827,290000.0],["2025-08-07",37.7958,37.7958,36.3216,36.8447,325000.0],["2025-08-08",36.7971,37.3202,36.0934,36.9874,239500.0],["2025-08-11",37.6246,38.8134,36.9208,38.7373,314200.0],["2025-08-12",39.1844,41.2387,38.5471,41.1436,371200.0],["2025-08-13",41.2102,43.5593,41.2102,43.4452,560800.0],["2025-08-14",41.8474,42.6558,40.5539,42.5131,296400.0],["2025-08-15",43.1979,43.312,41.7047,42.9506,294100.0],["2025-08-18",43.4642,44.1014,43.0267,43.2835,298900.0],["2025-08-19",43.8922,44.5484,42.9506,42.9791,233000.0],["2025-08-20",42.9506,43.6925,42.3419,42.7319,229600.0],["2025-08-21",42.0471,42.5417,41.1626,42.3895,173300.0],["2025-08-22",42.9791,45.5471,42.9411,44.7006,303600.0],["2025-08-25",44.3202,44.653,43.255,43.5878,263400.0],["2025-08-26",43.5593,44.1395,42.9031,43.5118,419400.0],["2025-08-27",42.6748,44.2155,41.1816,42.808,427400.0],["2025-08-28",43.5878,43.5878,42.0756,42.6368,272000.0],["2025-08-29",42.884,43.2455,41.7523,41.8949,262900.0],["2025-09-02",41.2862,41.3148,40.1164,40.5254,356500.0],["2025-09-03",40.592,41.4574,39.8786,40.1449,386000.0],["2025-09-04",40.2401,40.9248,39.308,40.5159,492900.0],["2025-09-05",40.3257,41.6476,40.0118,40.0784,493300.0],["2025-09-08",40.0593,40.0593,38.0716,38.6232,787500.0],["2025-09-09",38.6422,39.0702,37.8814,38.7564,602900.0],["2025-09-10",38.6422,39.1558,37.7577,38.433,1254300.0],["2025-09-11",44.7577,49.0851,43.3786,49.0565,2165300.0],["2025-09-12",48.2101,48.4478,44.149,44.8242,932200.0],["2025-09-15",44.7291,45.3568,43.274,44.4914,466100.0],["2025-09-16",44.3677,44.653,43.3596,43.9968,391400.0],["2025-09-17",44.5009,45.9846,43.274,43.9683,678900.0],["2025-09-18",44.3107,44.5199,43.3025,43.3311,390400.0],["2025-09-19",43.2645,43.293,41.971,42.2754,701000.0],["2025-09-22",42.0471,42.2183,40.668,40.8868,498300.0],["2025-09-23",40.9914,42.418,40.9343,40.9819,354900.0],["2025-09-24",41.0294,41.7713,40.3161,40.6395,250100.0],["2025-09-25",39.736,40.2591,38.6042,38.6518,319900.0],["2025-09-26",38.6327,40.0879,38.4615,40.0308,413900.0],["2025-09-29",40.4208,40.6205,38.4711,38.5852,368100.0],["2025-09-30",38.5186,38.7849,37.7577,38.5566,286000.0],["2025-10-01",38.7183,39.6789,37.5485,38.5662,403200.0],["2025-10-02",38.5281,39.308,38.2047,38.7278,268800.0],["2025-10-03",39.1083,39.9072,38.5091,38.6422,307300.0],["2025-10-06",38.7088,38.8515,37.3393,37.3678,397700.0],["2025-10-07",37.9194,37.9194,36.2931,36.6735,476400.0],["2025-10-08",36.9303,37.8243,36.3692,37.2061,368500.0],["2025-10-09",37.073,37.2537,36.4453,37.0349,304300.0],["2025-10-10",37.1586,37.5675,33.8488,33.9725,498200.0],["2025-10-13",34.7048,35.5322,34.6097,35.3515,370500.0],["2025-10-14",34.486,35.8936,34.486,35.6844,227900.0],["2025-10-15",35.8461,36.5309,35.1233,35.7415,295900.0],["2025-10-16",35.6368,36.4738,35.304,36.3026,424100.0],["2025-10-17",36.0992,37.184,36.0508,36.7772,609200.0],["2025-10-20",36.8934,37.5811,36.3413,37.0097,337900.0],["2025-10-21",37.0484,38.6272,37.0193,38.2882,313900.0],["2025-10-22",38.1526,38.85,37.2518,37.3293,370800.0],["2025-10-23",37.6199,39.2568,37.3293,39.2277,594800.0],["2025-10-24",39.373,39.3827,38.4238,39.3149,406400.0],["2025-10-27",39.6733,40.0898,37.9589,38.7241,470900.0],["2025-10-28",38.356,38.7822,37.4843,38.0848,361300.0],["2025-10-29",37.6877,37.8426,36.3413,36.4188,317600.0],["2025-10-30",35.7796,36.4963,34.84,35.3727,288000.0],["2025-10-31",35.0241,35.7505,34.4138,35.6924,310300.0],["2025-11-03",35.3727,36.3026,35.1015,35.8183,298300.0],["2025-11-04",35.4696,36.2832,35.1403,35.3437,318300.0],["2025-11-05",35.6149,37.2324,35.3921,36.9128,301300.0],["2025-11-06",36.4091,37.2227,34.9563,35.0822,320800.0],["2025-11-07",34.9466,36.0314,34.5979,35.9539,275600.0],["2025-11-10",36.2929,36.322,34.2298,34.7916,345500.0],["2025-11-11",35.1984,35.518,34.4429,35.1306,478300.0],["2025-11-12",35.4502,36.4382,35.1306,35.4793,323700.0],["2025-11-13",35.2662,36.1089,34.5785,34.7529,280000.0],["2025-11-14",33.9102,34.1911,33.5615,33.9102,308600.0],["2025-11-17",33.5906,33.8908,32.6317,32.7479,411500.0],["2025-11-18",32.5251,32.651,31.4887,32.5639,436500.0],["2025-11-19",32.6317,32.8447,30.6267,30.7429,381200.0],["2025-11-20",31.1207,31.605,30.4814,30.9947,510500.0],["2025-11-21",31.5372,33.2516,30.9754,32.4961,407100.0],["2025-11-24",32.1377,33.0385,31.8084,32.7576,575100.0],["2025-11-25",33.9489,36.012,33.4259,35.8377,482600.0],["2025-11-26",36.0992,37.3584,36.0604,36.6513,339300.0],["2025-11-28",36.4576,37.1356,36.167,36.9612,141300.0],["2025-12-01",36.4673,38.8015,36.2154,38.017,370400.0],["2025-12-02",38.2107,39.4602,37.494,39.218,338000.0],["2025-12-03",39.344,40.7484,39.344,39.5086,807800.0],["2025-12-04",39.034,39.1987,37.7458,38.5303,475700.0],["2025-12-05",38.9759,39.5861,38.4238,39.528,442100.0],["2025-12-08",39.4699,39.7701,37.7264,37.7555,489400.0],["2025-12-09",37.5521,39.712,37.5521,38.5303,380000.0],["2025-12-10",38.5207,39.6539,37.9201,39.1793,885600.0],["2025-12-11",31.3822,33.8036,29.6097,30.8591,2644200.0],["2025-12-12",31.2369,34.4913,31.0916,33.7455,1159700.0],["2025-12-15",34.8497,36.5738,33.639,36.4091,1056300.0],["2025-12-16",36.5447,37.5714,36.1089,36.1282,877300.0],["2025-12-17",36.1282,36.5932,34.3073,35.5858,749100.0],["2025-12-18",35.7892,36.7966,35.7408,35.9442,535200.0],["2025-12-19",35.6633,36.1379,34.6366,35.179,673300.0],["2025-12-22",35.4599,35.9152,34.8691,35.5471,299700.0],["2025-12-23",35.4309,35.7699,33.6777,33.8521,582600.0],["2025-12-24",34.0264,34.8207,33.6584,34.3654,177900.0],["2025-12-26",34.2395,34.5785,33.2322,33.2322,451700.0],["2025-12-29",32.9319,33.2709,32.3508,32.6898,431200.0],["2025-12-30",32.5929,32.8157,32.2248,32.5445,251900.0],["2025-12-31",32.6413,33.2031,32.2055,33.1256,357200.0],["2026-01-02",33.7165,35.0919,33.0869,34.7625,385100.0],["2026-01-05",34.6173,35.7118,33.8036,34.2104,409600.0],["2026-01-06",34.2008,36.6803,34.2008,36.6029,365400.0],["2026-01-07",36.1767,36.7191,35.7214,35.7311,361500.0],["2026-01-08",35.7989,38.9759,35.5374,37.3099,610300.0],["2026-01-09",37.3487,38.0267,34.5398,34.8885,677400.0],["2026-01-12",32.9319,37.2131,32.9319,37.0968,527100.0],["2026-01-13",37.6392,38.4916,37.1549,37.7555,379500.0],["2026-01-14",37.7555,39.2374,37.494,39.1599,448000.0],["2026-01-15",39.0049,41.6686,38.5691,41.407,590400.0],["2026-01-16",41.407,41.8205,39.9008,40.0288,394400.0],["2026-01-20",39.379,39.6744,36.7898,37.2033,440600.0],["2026-01-21",37.4888,38.4635,36.6028,37.8334,255000.0],["2026-01-22",37.607,38.6013,37.4002,37.479,251500.0],["2026-01-23",37.0655,37.3412,35.7561,36.4059,231900.0],["2026-01-26",36.3665,37.1344,35.7365,37.1246,292400.0],["2026-01-27",36.78,36.9966,35.8054,36.6422,281600.0],["2026-01-28",36.9572,37.351,35.9924,36.3764,260300.0],["2026-01-29",36.022,36.4256,34.8701,35.9727,388600.0],["2026-01-30",35.953,37.0458,35.3919,36.2779,384600.0],["2026-02-02",36.8981,37.4494,35.8349,36.0909,275100.0],["2026-02-03",35.5297,37.2033,35.3328,36.1499,338700.0],["2026-02-04",37.1049,39.9205,36.1598,39.1034,402300.0],["2026-02-05",39.4282,40.0485,37.3707,37.6562,249900.0],["2026-02-06",37.7251,40.1666,37.6956,39.3987,294400.0],["2026-02-09",39.3889,40.1174,38.4241,39.0443,214100.0],["2026-02-10",39.3003,40.6884,39.1132,39.1132,224600.0],["2026-02-11",39.1526,39.95,38.8572,39.4676,189900.0],["2026-02-12",40.1075,40.9542,38.0697,38.1189,272100.0],["2026-02-13",38.3749,38.5816,36.2681,37.6267,247400.0],["2026-02-17",38.3158,39.3396,36.7308,38.365,227700.0],["2026-02-18",38.0204,39.6055,37.9811,38.4339,366700.0],["2026-02-19",38.4142,38.9655,37.3805,38.6308,178100.0],["2026-02-20",38.7883,41.3381,38.3059,40.6982,376600.0],["2026-02-23",39.9992,40.4915,38.4339,39.763,271800.0],["2026-02-24",39.822,40.5801,39.4381,39.9894,136400.0],["2026-02-25",39.8811,39.8811,38.6111,39.4479,158400.0],["2026-02-26",39.8417,40.4619,38.8966,39.7728,212400.0],["2026-02-27",38.8966,39.4086,37.7251,38.9754,364700.0],["2026-03-02",37.794,38.4733,36.908,38.0894,255100.0],["2026-03-03",36.9474,38.4142,36.3764,38.1386,242300.0],["2026-03-04",37.8728,38.2961,36.8981,37.5971,183300.0],["2026-03-05",37.4199,38.5028,37.2329,38.365,243700.0],["2026-03-06",38.0106,38.0106,36.3665,36.8981,218700.0],["2026-03-09",36.3665,38.6997,35.0473,38.2567,407900.0],["2026-03-10",37.7842,38.7982,36.8292,37.8531,246600.0],["2026-03-11",38.0303,38.0303,36.2189,36.8095,309300.0],["2026-03-12",36.1106,36.2878,35.2541,35.8841,262500.0],["2026-03-13",35.8349,36.7997,34.7618,35.2738,271600.0],["2026-03-16",35.6479,36.1007,34.8406,35.6085,239800.0],["2026-03-17",35.8743,36.6717,34.7717,35.2147,246200.0],["2026-03-18",34.4862,35.2442,32.0939,32.2908,485900.0],["2026-03-19",31.3162,33.7084,30.9322,33.5903,374400.0],["2026-03-20",32.9898,34.6535,32.9898,33.6789,767200.0],["2026-03-23",34.7224,34.8307,33.2162,33.9152,451700.0],["2026-03-24",33.6297,34.1908,33.1276,33.2851,308500.0],["2026-03-25",33.8561,33.925,32.0644,32.4582,362400.0],["2026-03-26",32.0841,33.0193,31.3654,31.3949,478200.0],["2026-03-27",34.3877,36.78,31.9955,34.1219,1026200.0],["2026-03-30",34.5649,35.7561,33.9152,35.7561,607200.0],["2026-03-31",36.7012,38.0106,35.8841,37.9122,427000.0],["2026-04-01",37.7743,38.7982,37.1935,37.9417,486400.0],["2026-04-02",37.4101,38.7686,36.2385,38.6997,421800.0],["2026-04-06",38.5127,39.1821,36.8194,37.4298,268600.0],["2026-04-07",37.2821,39.0246,36.8489,38.9852,333300.0],["2026-04-08",40.5998,41.3972,40.1174,40.777,331800.0],["2026-04-09",40.5505,42.7164,40.1666,42.5589,234100.0],["2026-04-10",42.8641,42.9822,41.2987,42.1356,245900.0],["2026-04-13",41.6039,42.1749,40.7967,41.7713,222300.0],["2026-04-14",42.0371,43.5434,42.0371,43.5335,336900.0],["2026-04-15",43.4449,44.6657,43.1003,43.7599,234800.0],["2026-04-16",43.8485,44.39,43.3563,44.39,318100.0],["2026-04-17",44.61,45.47,44.18,44.89,356600.0],["2026-04-20",44.51,45.84,44.08,45.4,317400.0],["2026-04-21",44.97,47.18,44.97,46.65,326000.0],["2026-04-22",47.18,47.85,46.17,47.33,196200.0],["2026-04-23",47.78,47.78,44.42,45.54,300000.0],["2026-04-24",45.48,45.77,44.61,44.61,268700.0],["2026-04-27",44.57,45.08,43.29,44.05,223800.0],["2026-04-28",43.9,44.34,42.82,44.13,232300.0],["2026-04-29",43.68,43.68,41.17,41.17,322500.0],["2026-04-30",41.3,43.06,41.13,42.84,218500.0],["2026-05-01",42.3,43.08,41.5,42.53,164600.0],["2026-05-04",42.31,43.62,40.69,40.89,262200.0],["2026-05-05",40.92,42.91,40.92,42.59,219200.0],["2026-05-06",43.51,45.65,43.16,45.57,211000.0],["2026-05-07",45.99,46.63,45.0,45.36,257900.0],["2026-05-08",45.59,45.8,44.88,45.48,431400.0],["2026-05-11",45.16,45.21,42.39,43.69,257300.0],["2026-05-12",43.42,43.42,40.87,41.59,289500.0],["2026-05-13",41.39,41.4,39.0,39.87,361400.0],["2026-05-14",40.62,41.42,40.0,40.5,193900.0],["2026-05-15",40.42,41.19,39.32,39.36,261300.0],["2026-05-18",38.66,40.78,37.75,38.67,396700.0],["2026-05-19",38.44,38.44,37.46,37.73,241100.0],["2026-05-20",37.59,38.29,36.33,37.96,361500.0],["2026-05-21",37.79,39.47,36.75,39.03,333600.0],["2026-05-22",39.21,41.79,39.21,41.73,290000.0],["2026-05-26",42.25,45.2,42.2,45.1,353900.0],["2026-05-27",45.99,48.34,45.99,46.45,250400.0],["2026-05-28",46.41,49.58,45.96,47.01,454700.0],["2026-05-29",46.31,47.0,44.01,44.62,304400.0],["2026-06-01",43.8,45.22,42.71,44.67,268400.0],["2026-06-02",45.79,46.69,45.11,45.81,291600.0],["2026-06-03",45.16,45.54,44.49,45.23,229400.0],["2026-06-04",45.75,45.75,44.07,45.32,184200.0],["2026-06-05",44.61,44.91,43.48,44.12,271600.0],["2026-06-08",44.28,45.3,41.35,44.52,909400.0],["2026-06-09",44.05,45.82,42.0,43.16,671700.0],["2026-06-10",43.06,44.63,42.71,43.28,648600.0],["2026-06-11",38.56,39.92,34.83,35.92,1632100.0],["2026-06-12",35.71,37.96,35.14,37.24,607400.0],["2026-06-15",38.14,39.5,35.8,36.83,613100.0],["2026-06-16",36.62,37.78,35.92,36.54,567500.0],["2026-06-17",36.49,37.41,35.37,35.84,493400.0],["2026-06-18",36.19,37.33,35.97,36.39,2649500.0],["2026-06-22",37.3,38.87,37.14,37.88,719400.0],["2026-06-23",38.39,39.08,37.68,38.14,451500.0],["2026-06-24",37.57,38.82,35.61,35.82,578100.0],["2026-06-25",35.46,36.79,34.46,35.21,428900.0],["2026-06-26",34.52,36.06,34.49,35.83,606200.0],["2026-06-29",35.48,35.77,33.94,34.68,457100.0],["2026-06-30",34.17,35.43,33.99,34.87,411500.0],["2026-07-01",35.01,36.14,34.72,35.97,314100.0],["2026-07-02",36.08,36.98,34.74,34.88,313100.0],["2026-07-06",34.99,35.565,34.02,34.56,287959.100643],["2026-07-07",34.53,36.22,34.53,36.05,449003.146076],["2026-07-08",35.71,37.52,35.42,35.49,617528.707691],["2026-07-09",35.64,37.35,35.119,36.99,327969.544079],["2026-07-10",37.54,38.29,36.32,36.75,645511.465562],["2026-07-13",37.4,38.5,36.065,36.21,639943.220617],["2026-07-14",36.76,37.59,35.89,37.23,432988.529113],["2026-07-15",37.47,39.59,37.08,38.44,383516.889547],["2026-07-16",38.65,41.52,38.64,41.12,523264.16769],["2026-07-17",39.99,40.9,39.0101,40.43,444817.600723],["2026-07-20",40.5,40.83,39.445,40.69,353522.731812],["2026-07-21",40.5,41.49,39.65,40.72,435468.738329],["2026-07-22",40.82,41.595,40.47,40.66,219820.416981],["2026-07-23",40.18,40.18,37.3,38.17,322305.011696],["2026-07-24",38,38.925,37.44,38.65,183545.070279],["2026-07-27",39.01,40.37,38.6,40.29,262916.457008],["2026-07-28",41.14,42.7,40.86,41.08,784407.86323],["2026-07-29",40.68,40.68,38.355,38.91,282680.199835],["2026-07-30",38.33,38.75,36.71,38.25,343271.296315],["2026-07-31",38.17,38.59,37.28,37.92,219965.161655],["2026-08-03",38.74,40,37.53,38.05,272821.857966],["2026-08-04",37.52,38.925,37.52,38.79,245337.279748],["2026-08-05",39,39.685,38,38.85,166432.707009],["2026-08-06",39,39,36.87,37.5,366180.148453],["2026-08-07",36.99,37.8,36.44,36.99,262519.287925],["2026-08-10",37.4,37.52,35.77,36.935,61137.340426],["2026-08-11",37.3,37.38,36.05,36.3,231180.743315],["2026-08-12",36.27,36.5,35.5,36.02,248949.848552],["2026-08-13",36.41,37.03,36.11,36.31,238623.679796],["2026-08-14",36.24,36.5799,35.67,36.37,210844.138373],["2026-08-17",36.42,36.57,35.51,36.51,167833.265733],["2026-08-18",36.37,36.53,35.58,35.59,214409.599436],["2026-08-19",35.31,36.5,35.275,35.49,262068.774601],["2026-08-20",34.79,35.08,33.98,34.36,400506.245227],["2026-08-21",34.6,36.38,34.6,36.2,225408.216957],["2026-08-24",36.4,37.5,36.23,36.56,279690.729919],["2026-08-25",36.64,36.89,35.738,36.8,256170.167179],["2026-08-26",37.72,38.955,37.06,38.77,395870.025773],["2026-08-27",38.67,38.99,37.395,38.2,291001.310961],["2026-08-28",38.35,38.9,37.93,38.31,246684.85947],["2026-08-31",37.81,38.51,37.4307,38.29,301281.581263],["2026-09-01",37.9,38.91,37.4,37.74,236254.846309],["2026-09-02",37.78,38.8,37.61,37.74,254188.275516],["2026-09-03",38.12,38.31,36.48,36.63,608560.190416],["2026-09-04",30.065,31.56,28.2,30.87,2055004.106941],["2026-09-08",30.68,31.71,30.09,31.57,1001471.323596],["2026-09-09",31.18,31.78,30.43,30.65,523375.305154],["2026-09-10",31.3,31.68,30.5,30.95,553342.475406],["2026-09-11",31.24,32.11,30.3,31.53,760984.278157],["2026-09-14",31.49,32.02,30.77,30.79,444853.578298]]}