{"t":"SMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9112,0.9242,0.9112,0.9112,18750.0],["1980-03-18",0.9112,0.9112,0.8982,0.8982,4125.0],["1980-03-19",0.9112,0.9112,0.9112,0.9112,4125.0],["1980-03-20",0.9112,0.9112,0.8982,0.8982,2625.0],["1980-03-21",0.8852,0.8852,0.8461,0.8591,27750.0],["1980-03-24",0.8461,0.8461,0.7941,0.7941,28875.0],["1980-03-25",0.7941,0.7941,0.768,0.781,14625.0],["1980-03-26",0.781,0.781,0.755,0.755,10125.0],["1980-03-27",0.755,0.768,0.716,0.716,12375.0],["1980-03-28",0.755,0.781,0.755,0.781,68250.0],["1980-03-31",0.781,0.781,0.729,0.781,51375.0],["1980-04-01",0.781,0.781,0.768,0.781,28125.0],["1980-04-02",0.781,0.781,0.768,0.781,11250.0],["1980-04-03",0.781,0.8071,0.781,0.781,21750.0],["1980-04-07",0.781,0.8071,0.768,0.7941,9750.0],["1980-04-08",0.7941,0.8071,0.781,0.7941,12750.0],["1980-04-09",0.7941,0.8071,0.7941,0.7941,15750.0],["1980-04-10",0.7941,0.8071,0.768,0.781,22125.0],["1980-04-11",0.781,0.8071,0.768,0.7941,5250.0],["1980-04-14",0.7941,0.8071,0.781,0.7941,8625.0],["1980-04-15",0.7941,0.8201,0.729,0.8201,6750.0],["1980-04-16",0.8201,0.8201,0.8071,0.8071,9000.0],["1980-04-17",0.7941,0.7941,0.7941,0.7941,6000.0],["1980-04-18",0.7941,0.8071,0.7941,0.8071,9375.0],["1980-04-21",0.8071,0.8071,0.781,0.781,14625.0],["1980-04-22",0.7941,0.8201,0.7941,0.8071,13500.0],["1980-04-23",0.8071,0.8071,0.7941,0.8071,15750.0],["1980-04-24",0.8071,0.8201,0.781,0.7941,13500.0],["1980-04-25",0.8071,0.8071,0.8071,0.8071,375.0],["1980-04-28",0.8071,0.8201,0.7941,0.8201,36750.0],["1980-04-29",0.8201,0.8331,0.8201,0.8331,33750.0],["1980-04-30",0.8331,0.8331,0.8201,0.8201,31875.0],["1980-05-01",0.8201,0.8331,0.8071,0.8201,8250.0],["1980-05-02",0.8201,0.8201,0.8071,0.8201,8625.0],["1980-05-05",0.8201,0.8201,0.8071,0.8201,10500.0],["1980-05-06",0.8201,0.8201,0.8071,0.8201,7500.0],["1980-05-07",0.8201,0.8201,0.8071,0.8071,13125.0],["1980-05-08",0.8071,0.8201,0.8071,0.8071,12000.0],["1980-05-09",0.8071,0.8201,0.8071,0.8071,28125.0],["1980-05-12",0.8071,0.8331,0.7941,0.8331,10125.0],["1980-05-13",0.8461,0.8591,0.8461,0.8591,20250.0],["1980-05-14",0.8852,0.9893,0.8852,0.9633,124125.0],["1980-05-15",0.9763,1.0023,0.9763,0.9763,19125.0],["1980-05-16",0.9763,1.0414,0.9763,1.0023,15750.0],["1980-05-19",1.0154,1.0935,1.0154,1.0284,34500.0],["1980-05-20",1.0284,1.0544,1.0154,1.0544,18000.0],["1980-05-21",1.0544,1.0544,1.0284,1.0284,2625.0],["1980-05-22",1.0414,1.0414,1.0414,1.0414,9375.0],["1980-05-23",1.0414,1.0414,1.0154,1.0154,17625.0],["1980-05-27",1.0154,1.0154,0.9893,1.0154,10500.0],["1980-05-28",1.0154,1.0154,1.0154,1.0154,9000.0],["1980-05-29",1.0154,1.0154,1.0023,1.0023,4500.0],["1980-05-30",1.0023,1.0023,0.9763,0.9893,5625.0],["1980-06-02",0.9893,1.0023,0.9893,0.9893,7875.0],["1980-06-03",0.9893,0.9893,0.9763,0.9893,2250.0],["1980-06-04",0.9893,1.0023,0.9763,0.9763,3000.0],["1980-06-05",0.9763,0.9893,0.9633,0.9633,4125.0],["1980-06-06",0.9633,0.9893,0.9633,0.9633,5250.0],["1980-06-09",0.9763,0.9763,0.9763,0.9763,375.0],["1980-06-10",0.9763,0.9763,0.9633,0.9763,750.0],["1980-06-11",0.9763,0.9893,0.9633,0.9893,2625.0],["1980-06-12",0.9893,0.9893,0.9763,0.9763,3375.0],["1980-06-13",0.9763,0.9763,0.9242,0.9633,20250.0],["1980-06-16",0.9503,0.9503,0.9112,0.9373,13875.0],["1980-06-17",0.9242,0.9242,0.8722,0.8852,6375.0],["1980-06-18",0.8852,0.8982,0.8591,0.8591,25125.0],["1980-06-19",0.8591,0.8722,0.8591,0.8591,5250.0],["1980-06-20",0.8591,0.8591,0.8461,0.8591,6375.0],["1980-06-23",0.8722,0.9112,0.8722,0.8982,11625.0],["1980-06-24",0.8982,0.9112,0.8852,0.8982,20250.0],["1980-06-25",0.8982,0.8982,0.8852,0.8982,2250.0],["1980-06-26",0.8982,0.8982,0.8852,0.8982,6750.0],["1980-06-27",0.8982,0.9112,0.8852,0.9112,4875.0],["1980-06-30",0.9112,0.9112,0.8982,0.9112,7500.0],["1980-07-01",0.9112,0.9112,0.8722,0.8722,12750.0],["1980-07-02",0.8591,0.8591,0.8461,0.8591,26250.0],["1980-07-03",0.8591,0.8722,0.8591,0.8722,3750.0],["1980-07-07",0.8852,0.9242,0.8852,0.9112,7875.0],["1980-07-08",0.9242,0.9633,0.9242,0.9373,18375.0],["1980-07-09",0.9373,0.9633,0.9373,0.9503,37875.0],["1980-07-10",0.9503,0.9503,0.9373,0.9503,23250.0],["1980-07-11",0.9503,0.9503,0.9242,0.9503,8250.0],["1980-07-14",0.9503,0.9503,0.9242,0.9373,11250.0],["1980-07-15",0.9373,0.9373,0.9242,0.9242,9375.0],["1980-07-16",0.9242,0.9503,0.9112,0.9112,22500.0],["1980-07-17",0.9112,0.9503,0.9112,0.9503,16125.0],["1980-07-18",0.9503,0.9893,0.9503,0.9893,39750.0],["1980-07-21",0.9893,1.0284,0.9893,1.0023,21750.0],["1980-07-22",1.0023,1.0023,0.9633,1.0023,45375.0],["1980-07-23",1.0023,1.0023,0.9763,0.9893,15000.0],["1980-07-24",0.9893,1.0154,0.9763,1.0154,10875.0],["1980-07-25",1.0154,1.0284,1.0023,1.0154,10500.0],["1980-07-28",1.0154,1.0284,1.0154,1.0284,5250.0],["1980-07-29",1.0284,1.0674,1.0284,1.0414,35250.0],["1980-07-30",1.0414,1.0544,1.0284,1.0544,38625.0],["1980-07-31",1.0544,1.0544,1.0414,1.0414,28125.0],["1980-08-01",1.0414,1.0544,1.0284,1.0284,16500.0],["1980-08-04",1.0284,1.0284,1.0154,1.0154,2250.0],["1980-08-05",1.0284,1.0414,1.0284,1.0414,18375.0],["1980-08-06",1.0414,1.0544,1.0414,1.0544,26250.0],["1980-08-07",1.0544,1.0544,1.0284,1.0544,7875.0],["1980-08-08",1.0544,1.0674,1.0414,1.0544,8625.0],["1980-08-11",1.0544,1.0804,1.0414,1.0804,10125.0],["1980-08-12",1.0804,1.1195,1.0804,1.1065,116250.0],["1980-08-13",1.1065,1.1195,1.1065,1.1195,11250.0],["1980-08-14",1.1195,1.1325,1.1065,1.1325,12375.0],["1980-08-15",1.1325,1.1716,1.1325,1.1586,10875.0],["1980-08-18",1.1586,1.2106,1.1455,1.1846,22125.0],["1980-08-19",1.1846,1.1976,1.1325,1.1325,25500.0],["1980-08-20",1.1325,1.1325,1.1065,1.1325,11625.0],["1980-08-21",1.1325,1.1325,1.0935,1.1065,7500.0],["1980-08-22",1.1065,1.1065,1.0544,1.0544,22500.0],["1980-08-25",1.0544,1.0935,1.0544,1.0935,6750.0],["1980-08-26",1.1065,1.1325,1.1065,1.1195,11625.0],["1980-08-27",1.1195,1.1195,1.1065,1.1065,12000.0],["1980-08-28",1.1065,1.1195,1.1065,1.1195,18375.0],["1980-08-29",1.1195,1.1195,1.1065,1.1195,12750.0],["1980-09-02",1.1195,1.1195,1.1065,1.1065,23250.0],["1980-09-03",1.1065,1.1325,1.1065,1.1325,16500.0],["1980-09-04",1.1325,1.1586,1.1195,1.1325,19875.0],["1980-09-05",1.1325,1.1716,1.1325,1.1586,30000.0],["1980-09-08",1.1586,1.1716,1.1586,1.1586,9375.0],["1980-09-09",1.1586,1.1846,1.1455,1.1716,11625.0],["1980-09-10",1.1716,1.1846,1.1455,1.1716,18375.0],["1980-09-11",1.1586,1.1586,1.1325,1.1586,8250.0],["1980-09-12",1.1455,1.1455,1.1195,1.1455,12375.0],["1980-09-15",1.1455,1.1716,1.1455,1.1586,45750.0],["1980-09-16",1.1586,1.2757,1.1455,1.2757,202500.0],["1980-09-17",1.3148,1.3538,1.3148,1.3278,46875.0],["1980-09-18",1.3278,1.3278,1.2497,1.2757,15750.0],["1980-09-19",1.2757,1.3017,1.2627,1.2887,24000.0],["1980-09-22",1.4189,1.5491,1.4189,1.458,188250.0],["1980-09-23",1.458,1.471,1.3798,1.3798,74250.0],["1980-09-24",1.3798,1.3929,1.3538,1.3668,15375.0],["1980-09-25",1.3668,1.3668,1.3408,1.3668,10500.0],["1980-09-26",1.3538,1.3538,1.3017,1.3408,23250.0],["1980-09-29",1.3148,1.3148,1.2236,1.2627,41625.0],["1980-09-30",1.2627,1.3017,1.2627,1.3017,15375.0],["1980-10-01",1.2887,1.2887,1.2757,1.2887,37875.0],["1980-10-02",1.3017,1.3798,1.3017,1.3798,23250.0],["1980-10-03",1.3798,1.3929,1.3668,1.3798,24375.0],["1980-10-06",1.3798,1.4189,1.3798,1.4189,30375.0],["1980-10-07",1.4189,1.458,1.3929,1.3929,33750.0],["1980-10-08",1.3929,1.4059,1.3929,1.4059,15750.0],["1980-10-09",1.3929,1.3929,1.3668,1.3798,24375.0],["1980-10-10",1.3798,1.3929,1.3668,1.3929,13125.0],["1980-10-13",1.3929,1.3929,1.3668,1.3668,21000.0],["1980-10-14",1.3668,1.3929,1.3668,1.3798,30375.0],["1980-10-15",1.3798,1.4059,1.3798,1.3929,21000.0],["1980-10-16",1.3929,1.4319,1.3929,1.4059,27375.0],["1980-10-17",1.4189,1.484,1.4189,1.484,42750.0],["1980-10-20",1.471,1.471,1.4449,1.471,37500.0],["1980-10-21",1.458,1.458,1.4319,1.4319,61875.0],["1980-10-22",1.458,1.497,1.458,1.484,22500.0],["1980-10-23",1.484,1.484,1.4449,1.4449,23625.0],["1980-10-24",1.4449,1.471,1.4189,1.458,33000.0],["1980-10-27",1.4319,1.4319,1.3929,1.4319,35625.0],["1980-10-28",1.4319,1.4319,1.4189,1.4319,3750.0],["1980-10-29",1.4319,1.4579,1.4319,1.4449,25875.0],["1980-10-30",1.4449,1.458,1.4449,1.458,15750.0],["1980-10-31",1.458,1.5361,1.4319,1.51,76875.0],["1980-11-03",1.51,1.523,1.471,1.484,32250.0],["1980-11-05",1.497,1.523,1.497,1.497,72750.0],["1980-11-06",1.497,1.497,1.4059,1.4319,14625.0],["1980-11-07",1.4319,1.4449,1.4059,1.4319,18375.0],["1980-11-10",1.4319,1.4319,1.3929,1.3929,15000.0],["1980-11-11",1.3929,1.471,1.3798,1.471,25500.0],["1980-11-12",1.471,1.51,1.4449,1.51,36750.0],["1980-11-13",1.51,1.51,1.458,1.497,18375.0],["1980-11-14",1.497,1.497,1.471,1.484,33000.0],["1980-11-17",1.484,1.484,1.458,1.471,15750.0],["1980-11-18",1.471,1.51,1.471,1.497,29250.0],["1980-11-19",1.497,1.523,1.458,1.497,51750.0],["1980-11-20",1.484,1.484,1.471,1.471,16500.0],["1980-11-21",1.471,1.471,1.4319,1.4319,24375.0],["1980-11-24",1.4319,1.4319,1.3929,1.4059,8625.0],["1980-11-25",1.4059,1.4059,1.3929,1.4059,3375.0],["1980-11-26",1.4059,1.4189,1.3538,1.4059,18375.0],["1980-11-28",1.4059,1.4059,1.3538,1.3798,11625.0],["1980-12-01",1.3798,1.4059,1.3668,1.3798,21000.0],["1980-12-02",1.3798,1.3929,1.3668,1.3929,10875.0],["1980-12-03",1.3929,1.4059,1.3668,1.4059,29250.0],["1980-12-04",1.4319,1.458,1.4319,1.4319,12375.0],["1980-12-05",1.4449,1.471,1.4449,1.471,7875.0],["1980-12-08",1.4449,1.4449,1.3929,1.3929,28125.0],["1980-12-09",1.3798,1.3798,1.3408,1.3798,27375.0],["1980-12-10",1.3798,1.4189,1.3668,1.4059,26250.0],["1980-12-11",1.4059,1.4189,1.3538,1.3538,15750.0],["1980-12-12",1.3538,1.3929,1.3538,1.3798,20625.0],["1980-12-15",1.4059,1.4189,1.4059,1.4189,15375.0],["1980-12-16",1.4189,1.4319,1.3668,1.3929,7125.0],["1980-12-17",1.3929,1.4059,1.3668,1.3798,8250.0],["1980-12-18",1.3798,1.4059,1.3538,1.3798,19125.0],["1980-12-19",1.3798,1.3929,1.3538,1.3929,16125.0],["1980-12-22",1.3929,1.458,1.3929,1.458,59625.0],["1980-12-23",1.497,1.5491,1.497,1.51,57750.0],["1980-12-24",1.51,1.5621,1.51,1.5621,61125.0],["1980-12-26",1.5621,1.5881,1.5621,1.5881,38625.0],["1980-12-29",1.6142,1.7053,1.6142,1.6662,52875.0],["1980-12-30",1.6662,1.7053,1.6532,1.6662,36375.0],["1980-12-31",1.6662,1.7053,1.6662,1.6923,21000.0],["1981-01-02",1.6923,1.6923,1.6792,1.6923,3375.0],["1981-01-05",1.6923,1.7053,1.6662,1.6792,21000.0],["1981-01-06",1.6792,1.7053,1.6662,1.6662,24750.0],["1981-01-07",1.5751,1.5751,1.5491,1.5621,43500.0],["1981-01-08",1.5881,1.7183,1.5881,1.7183,105375.0],["1981-01-09",1.7183,1.7964,1.7183,1.7574,66000.0],["1981-01-12",1.7574,1.8094,1.7313,1.7704,55875.0],["1981-01-13",1.7704,1.8094,1.7443,1.7574,35625.0],["1981-01-14",1.7574,1.7574,1.7443,1.7443,18750.0],["1981-01-15",1.7443,1.7704,1.7443,1.7574,13500.0],["1981-01-16",1.7574,1.7574,1.7053,1.7183,15750.0],["1981-01-19",1.7183,1.7183,1.6923,1.6923,8250.0],["1981-01-20",1.6923,1.7313,1.6532,1.6662,28500.0],["1981-01-21",1.6662,1.6662,1.6272,1.6532,22125.0],["1981-01-22",1.6532,1.6662,1.6402,1.6662,23250.0],["1981-01-23",1.6532,1.6532,1.6272,1.6532,12750.0],["1981-01-26",1.6272,1.6272,1.6011,1.6011,30000.0],["1981-01-27",1.6011,1.6402,1.5751,1.6402,14625.0],["1981-01-28",1.6402,1.6532,1.5621,1.5621,23250.0],["1981-01-29",1.5621,1.5881,1.523,1.5491,21000.0],["1981-01-30",1.5751,1.6272,1.5751,1.6011,22875.0],["1981-02-02",1.6011,1.6272,1.51,1.51,20250.0],["1981-02-03",1.51,1.523,1.458,1.51,101625.0],["1981-02-04",1.523,1.5881,1.523,1.5621,43875.0],["1981-02-05",1.5621,1.5881,1.5491,1.5751,19125.0],["1981-02-06",1.5751,1.7053,1.5621,1.7053,24375.0],["1981-02-09",1.7053,1.8094,1.7053,1.7183,61125.0],["1981-02-10",1.7183,1.7183,1.6662,1.7053,19500.0],["1981-02-11",1.6792,1.6792,1.6142,1.6532,19125.0],["1981-02-12",1.6402,1.6402,1.6142,1.6142,11250.0],["1981-02-13",1.6142,1.6272,1.6142,1.6142,21000.0],["1981-02-17",1.6272,1.6402,1.6272,1.6402,3750.0],["1981-02-18",1.6402,1.6662,1.6272,1.6662,13500.0],["1981-02-19",1.6662,1.6662,1.6402,1.6402,6750.0],["1981-02-20",1.6402,1.6402,1.6272,1.6402,7125.0],["1981-02-23",1.6402,1.6532,1.6272,1.6402,16125.0],["1981-02-24",1.6402,1.6402,1.6272,1.6402,12000.0],["1981-02-25",1.6662,1.7574,1.6662,1.7053,75000.0],["1981-02-26",1.7183,1.7443,1.7183,1.7443,27000.0],["1981-02-27",1.7443,1.7443,1.7183,1.7443,35250.0],["1981-03-02",1.7443,1.7964,1.6923,1.7834,58500.0],["1981-03-03",1.7834,1.8224,1.7704,1.7834,102375.0],["1981-03-04",1.8094,1.8745,1.8094,1.8745,49500.0],["1981-03-05",1.8745,1.8875,1.7964,1.7964,92625.0],["1981-03-06",1.8224,1.9656,1.8224,1.9656,85875.0],["1981-03-09",1.9656,1.9656,1.8355,1.9005,46875.0],["1981-03-10",1.9136,2.0307,1.9136,2.0047,81750.0],["1981-03-11",2.0047,2.0177,1.9396,1.9526,18375.0],["1981-03-12",1.9526,2.0307,1.9396,2.0177,37500.0],["1981-03-13",2.0177,2.0177,1.9656,1.9656,22500.0],["1981-03-16",1.9656,1.9917,1.9526,1.9656,12000.0],["1981-03-17",1.9917,2.0437,1.9917,2.0307,81750.0],["1981-03-18",2.0307,2.0307,1.9786,2.0047,34875.0],["1981-03-19",2.0177,2.1088,2.0177,2.0828,189375.0],["1981-03-20",2.0828,2.1869,2.0828,2.1739,65625.0],["1981-03-23",2.1739,2.2911,2.1479,2.226,100125.0],["1981-03-24",2.226,2.278,2.1869,2.239,39750.0],["1981-03-25",2.239,2.2911,2.213,2.2911,53250.0],["1981-03-26",2.278,2.278,2.1218,2.1739,48000.0],["1981-03-27",2.1739,2.1869,2.0958,2.0958,48000.0],["1981-03-30",2.0698,2.0698,2.0177,2.0568,25875.0],["1981-03-31",2.0437,2.0437,2.0177,2.0177,13500.0],["1981-04-01",2.0307,2.239,2.0307,2.239,64500.0],["1981-04-02",2.239,2.278,2.1869,2.1999,38250.0],["1981-04-03",2.1999,2.239,2.1609,2.239,27375.0],["1981-04-06",2.213,2.213,2.1088,2.1999,25875.0],["1981-04-07",2.213,2.3562,2.213,2.3431,83625.0],["1981-04-08",2.3431,2.3562,2.2911,2.3562,62625.0],["1981-04-09",2.3562,2.4603,2.3562,2.3952,97875.0],["1981-04-10",2.3952,2.4212,2.3562,2.3952,51750.0],["1981-04-13",2.3952,2.4343,2.3822,2.3822,49875.0],["1981-04-14",2.3822,2.3822,2.3171,2.3301,39750.0],["1981-04-15",2.3301,2.4343,2.3041,2.4212,64875.0],["1981-04-16",2.4473,2.5514,2.4473,2.5514,61875.0],["1981-04-20",2.5514,2.6165,2.5124,2.5774,68250.0],["1981-04-21",2.5774,2.6425,2.5124,2.5124,47250.0],["1981-04-22",2.5124,2.6035,2.5124,2.5384,32625.0],["1981-04-23",2.5644,2.6295,2.5644,2.5905,63375.0],["1981-04-24",2.5905,2.6165,2.4993,2.5384,66000.0],["1981-04-27",2.5384,2.5384,2.4473,2.5124,39000.0],["1981-04-28",2.4993,2.4993,2.3431,2.3431,48375.0],["1981-04-29",2.3562,2.5514,2.3562,2.4993,60000.0],["1981-04-30",2.5254,2.5514,2.5254,2.5514,34500.0],["1981-05-01",2.5514,2.5514,2.3952,2.4473,42750.0],["1981-05-04",2.3952,2.3952,2.3171,2.3692,36000.0],["1981-05-05",2.3171,2.3171,2.265,2.2911,36750.0],["1981-05-06",2.3171,2.4212,2.3171,2.3952,48375.0],["1981-05-07",2.3952,2.4082,2.3041,2.3171,18375.0],["1981-05-08",2.3301,2.3822,2.3301,2.3692,15000.0],["1981-05-11",2.3692,2.3822,2.3171,2.3431,27000.0],["1981-05-12",2.3431,2.3822,2.3041,2.3692,25875.0],["1981-05-13",2.3692,2.3692,2.3171,2.3431,12750.0],["1981-05-14",2.3431,2.3692,2.265,2.265,17250.0],["1981-05-15",2.2911,2.3822,2.2911,2.3692,40500.0],["1981-05-18",2.3692,2.4863,2.3431,2.3431,40875.0],["1981-05-19",2.3562,2.3822,2.3562,2.3822,9375.0],["1981-05-20",2.3822,2.4473,2.3692,2.4473,20250.0],["1981-05-21",2.4473,2.4863,2.4343,2.4603,30750.0],["1981-05-22",2.4863,2.5384,2.4863,2.5124,18000.0],["1981-05-26",2.5124,2.5644,2.4733,2.5254,24750.0],["1981-05-27",2.5254,2.5514,2.4863,2.5384,22125.0],["1981-05-28",2.5384,2.5514,2.5254,2.5514,10125.0],["1981-05-29",2.5514,2.5774,2.4993,2.5514,27000.0],["1981-06-01",2.5644,2.6686,2.5644,2.6556,65625.0],["1981-06-02",2.6556,2.6556,2.5384,2.5384,23250.0],["1981-06-03",2.5384,2.5514,2.4993,2.5384,18000.0],["1981-06-04",2.5384,2.5774,2.4993,2.5254,16500.0],["1981-06-05",2.5254,2.5775,2.4603,2.4603,17625.0],["1981-06-08",2.4603,2.5124,2.4082,2.4082,18375.0],["1981-06-09",2.4082,2.4343,2.265,2.4343,68625.0],["1981-06-10",2.4603,2.5774,2.4603,2.5384,57750.0],["1981-06-11",2.5775,2.7076,2.5775,2.6946,69375.0],["1981-06-12",2.6946,2.8508,2.6686,2.8248,172875.0],["1981-06-15",2.8378,2.9029,2.8378,2.8378,117000.0],["1981-06-16",2.8378,2.8769,2.8118,2.8118,65625.0],["1981-06-17",2.8118,2.8378,2.7597,2.8378,40875.0],["1981-06-18",2.8378,2.8508,2.7597,2.7597,39375.0],["1981-06-19",2.7597,2.7857,2.6556,2.6816,78000.0],["1981-06-22",2.7076,2.7857,2.7076,2.7727,16125.0],["1981-06-23",2.7727,2.7857,2.7467,2.7857,9750.0],["1981-06-24",2.8118,2.8508,2.8118,2.8508,19500.0],["1981-06-25",2.8378,2.8378,2.7857,2.8118,43875.0],["1981-06-26",2.8118,2.8508,2.8118,2.8378,30375.0],["1981-06-29",2.8378,2.9289,2.8378,2.8638,55500.0],["1981-06-30",2.8768,2.9289,2.8768,2.8768,31125.0],["1981-07-01",2.8769,2.8769,2.7597,2.7857,30375.0],["1981-07-02",2.7857,2.8508,2.7727,2.7857,23625.0],["1981-07-06",2.7857,2.7987,2.7206,2.7206,36375.0],["1981-07-07",2.7206,2.7857,2.7076,2.7076,18000.0],["1981-07-08",2.6946,2.6946,2.6556,2.6686,14625.0],["1981-07-09",2.6556,2.6556,2.5514,2.5774,43875.0],["1981-07-10",2.5774,2.6035,2.5514,2.5774,14625.0],["1981-07-13",2.6165,2.7206,2.6165,2.6165,25875.0],["1981-07-14",2.6165,2.6556,2.5774,2.5905,9750.0],["1981-07-15",2.5644,2.5644,2.5384,2.5514,11250.0],["1981-07-16",2.5514,2.6295,2.5514,2.6035,5250.0],["1981-07-17",2.6035,2.6425,2.5644,2.6425,21375.0],["1981-07-20",2.6165,2.6165,2.5514,2.5514,12750.0],["1981-07-21",2.5514,2.5514,2.4212,2.5124,38250.0],["1981-07-22",2.5124,2.6035,2.5124,2.5124,21750.0],["1981-07-23",2.5384,2.7206,2.5384,2.6556,24375.0],["1981-07-24",2.6556,2.7076,2.6556,2.6816,31125.0],["1981-07-27",2.6816,2.7076,2.6686,2.6816,19125.0],["1981-07-28",2.6816,2.7076,2.6425,2.6556,26250.0],["1981-07-29",2.6556,2.7076,2.6556,2.6816,15750.0],["1981-07-30",2.6946,2.7076,2.6946,2.6946,10125.0],["1981-07-31",2.6946,2.7076,2.6946,2.6946,7875.0],["1981-08-03",2.6816,2.6816,2.6686,2.6686,15750.0],["1981-08-04",2.6686,2.6816,2.6686,2.6816,3000.0],["1981-08-05",2.6816,2.7076,2.6686,2.6686,6375.0],["1981-08-06",2.6946,2.7076,2.6946,2.6946,2625.0],["1981-08-07",2.7206,2.7857,2.7206,2.7337,19500.0],["1981-08-10",2.7337,2.7337,2.7206,2.7206,2250.0],["1981-08-11",2.7076,2.7076,2.6946,2.6946,27750.0],["1981-08-12",2.6946,2.7597,2.6816,2.7597,15750.0],["1981-08-13",2.7597,2.7597,2.7337,2.7337,5250.0],["1981-08-14",2.7337,2.7337,2.6816,2.6816,13500.0],["1981-08-17",2.6556,2.6556,2.5905,2.5905,20250.0],["1981-08-18",2.5775,2.5775,2.5514,2.5644,17250.0],["1981-08-19",2.5644,2.5774,2.5384,2.5514,12375.0],["1981-08-20",2.5644,2.5644,2.5644,2.5644,2625.0],["1981-08-21",2.5644,2.6425,2.5644,2.5905,15000.0],["1981-08-24",2.5644,2.5644,2.4603,2.4603,17625.0],["1981-08-25",2.4343,2.4343,2.3301,2.3952,57750.0],["1981-08-26",2.3952,2.4212,2.3431,2.3952,18375.0],["1981-08-27",2.3952,2.3952,2.3692,2.3692,5250.0],["1981-08-28",2.3692,2.3952,2.3431,2.3952,14625.0],["1981-08-31",2.3952,2.4212,2.3692,2.3952,18000.0],["1981-09-01",2.3692,2.3692,2.3431,2.3431,10500.0],["1981-09-02",2.3431,2.3562,2.265,2.3431,18750.0],["1981-09-03",2.3431,2.3952,2.2911,2.2911,14250.0],["1981-09-04",2.265,2.265,2.1088,2.1349,22875.0],["1981-09-08",2.1349,2.239,2.0307,2.0828,24750.0],["1981-09-09",2.0828,2.1088,2.0828,2.0828,23250.0],["1981-09-10",2.1088,2.1999,2.1088,2.1739,22500.0],["1981-09-11",2.1739,2.1739,2.1479,2.1739,19125.0],["1981-09-14",2.1479,2.1479,2.0828,2.1349,19500.0],["1981-09-15",2.1609,2.1999,2.1609,2.1739,23250.0],["1981-09-16",2.1999,2.265,2.1999,2.265,14625.0],["1981-09-17",2.265,2.3041,2.239,2.239,18750.0],["1981-09-18",2.239,2.265,2.1999,2.1999,23250.0],["1981-09-21",2.213,2.252,2.213,2.252,40875.0],["1981-09-22",2.278,2.3171,2.278,2.3041,12750.0],["1981-09-23",2.278,2.278,2.226,2.226,8625.0],["1981-09-24",2.226,2.239,2.213,2.226,10125.0],["1981-09-25",2.226,2.226,2.1739,2.1999,42375.0],["1981-09-28",2.1999,2.3171,2.1349,2.3171,57375.0],["1981-09-29",2.3431,2.3952,2.3431,2.3692,18750.0],["1981-09-30",2.3692,2.4603,2.3692,2.4603,15000.0],["1981-10-01",2.4343,2.4343,2.3692,2.3952,29250.0],["1981-10-02",2.4212,2.5384,2.4212,2.5254,46125.0],["1981-10-05",2.5254,2.5514,2.4212,2.4733,22125.0],["1981-10-06",2.4733,2.4863,2.4082,2.4863,19125.0],["1981-10-07",2.4863,2.5514,2.4863,2.5254,48750.0],["1981-10-08",2.5644,2.7076,2.5644,2.7076,45375.0],["1981-10-09",2.7337,2.8508,2.7337,2.8118,66750.0],["1981-10-12",2.8118,2.8378,2.7857,2.8118,72000.0],["1981-10-13",2.8118,2.8118,2.7337,2.7337,15750.0],["1981-10-14",2.7337,2.7857,2.6816,2.7857,22125.0],["1981-10-15",2.7857,2.7987,2.7467,2.7467,44625.0],["1981-10-16",2.7467,2.7597,2.6425,2.6816,22875.0],["1981-10-19",2.6816,2.7467,2.6816,2.7206,11250.0],["1981-10-20",2.7597,2.9029,2.7597,2.9029,44625.0],["1981-10-21",2.9029,2.968,2.7857,2.7857,97875.0],["1981-10-22",2.8248,2.8638,2.8248,2.8638,35625.0],["1981-10-23",2.8378,2.8378,2.8118,2.8118,22500.0],["1981-10-26",2.7727,2.7727,2.6946,2.7727,16875.0],["1981-10-27",2.7727,2.9159,2.7597,2.9159,13875.0],["1981-10-28",2.955,3.02,2.955,2.968,62625.0],["1981-10-29",2.994,3.02,2.994,2.994,22875.0],["1981-10-30",2.994,3.007,2.9289,2.981,13500.0],["1981-11-02",2.981,3.0461,2.981,3.0461,35625.0],["1981-11-03",3.0461,3.1242,3.0461,3.0981,41625.0],["1981-11-04",3.0981,3.1763,3.0981,3.1242,32250.0],["1981-11-05",3.1242,3.1242,2.968,2.968,18000.0],["1981-11-06",2.9419,2.9419,2.8899,2.9419,24000.0],["1981-11-09",2.9419,2.968,2.9289,2.955,17250.0],["1981-11-10",2.955,3.02,2.955,3.007,30375.0],["1981-11-11",3.007,3.0461,2.955,3.0461,15375.0],["1981-11-12",3.0461,3.0721,3.0331,3.0461,13500.0],["1981-11-13",3.0331,3.0331,2.9289,2.968,12375.0],["1981-11-16",2.9419,2.9419,2.8638,2.8899,7875.0],["1981-11-17",2.8899,2.8899,2.8768,2.8768,1875.0],["1981-11-18",2.8768,2.9159,2.8768,2.8899,6750.0],["1981-11-19",2.9029,2.955,2.9029,2.955,25125.0],["1981-11-20",2.955,2.968,2.8638,2.9159,20250.0],["1981-11-23",2.8899,2.8899,2.7987,2.8638,17250.0],["1981-11-24",2.8638,2.8768,2.8508,2.8638,10500.0],["1981-11-25",2.8638,2.8769,2.8118,2.8378,12750.0],["1981-11-27",2.8638,2.8638,2.8638,2.8638,7500.0],["1981-11-30",2.8638,2.8638,2.8248,2.8248,19500.0],["1981-12-01",2.8508,2.8768,2.8508,2.8768,9750.0],["1981-12-02",2.9094,2.9094,2.8703,2.8899,27000.0],["1981-12-03",2.8899,2.9484,2.8703,2.8703,7750.0],["1981-12-04",2.9094,3.1047,2.9094,3.0851,38000.0],["1981-12-07",3.0851,3.0851,2.968,2.968,11500.0],["1981-12-08",3.007,3.0265,3.007,3.0265,36500.0],["1981-12-09",3.0265,3.0851,2.9875,3.0656,29000.0],["1981-12-10",3.0656,3.1047,3.0656,3.0656,6250.0],["1981-12-11",3.0656,3.1437,3.0461,3.0656,24750.0],["1981-12-14",3.0461,3.0461,2.8313,2.8899,26250.0],["1981-12-15",2.8899,3.1047,2.8899,3.0461,18500.0],["1981-12-16",3.1047,3.2609,3.1047,3.2609,41500.0],["1981-12-17",3.2609,3.2804,3.1828,3.2804,28000.0],["1981-12-18",3.2804,3.339,3.1632,3.2218,21750.0],["1981-12-21",3.2218,3.2804,3.2218,3.2804,17250.0],["1981-12-22",3.2804,3.2999,3.2413,3.2413,7500.0],["1981-12-23",3.2218,3.2218,3.1437,3.1632,3500.0],["1981-12-24",3.1632,3.2023,3.0851,3.0851,3500.0],["1981-12-28",3.1047,3.1828,3.1047,3.1047,13000.0],["1981-12-29",3.1437,3.2023,3.1437,3.2023,27000.0],["1981-12-30",3.2023,3.3194,3.1242,3.2999,18250.0],["1981-12-31",3.2999,3.339,3.2413,3.2999,8500.0],["1982-01-04",3.2999,3.378,3.2218,3.2999,25250.0],["1982-01-05",3.2999,3.2999,3.1437,3.1632,14500.0],["1982-01-06",3.1632,3.1632,3.007,3.0656,28250.0],["1982-01-07",3.0656,3.1047,3.0265,3.0461,11250.0],["1982-01-08",3.0461,3.1242,3.0266,3.1242,4000.0],["1982-01-11",2.968,2.968,2.8508,2.8508,21250.0],["1982-01-12",2.8313,2.8313,2.7337,2.7532,27750.0],["1982-01-13",2.7727,2.8508,2.7727,2.8313,18500.0],["1982-01-14",2.8703,2.9875,2.8703,2.9094,7750.0],["1982-01-15",2.9094,2.9094,2.8899,2.8899,10000.0],["1982-01-18",2.8703,2.8703,2.8313,2.8703,8250.0],["1982-01-19",2.8703,2.9094,2.8508,2.8508,12500.0],["1982-01-20",2.8508,2.8703,2.7727,2.7922,6500.0],["1982-01-21",2.7922,2.8118,2.7922,2.8118,7000.0],["1982-01-22",2.7922,2.7922,2.6556,2.6556,16750.0],["1982-01-25",2.6165,2.6165,2.5189,2.5189,17000.0],["1982-01-26",2.5579,2.7141,2.5579,2.6165,13500.0],["1982-01-27",2.6165,2.6556,2.6165,2.6556,15000.0],["1982-01-28",2.6946,2.8118,2.6946,2.8118,30750.0],["1982-01-29",2.8313,2.968,2.8313,2.8899,46750.0],["1982-02-01",2.8703,2.8703,2.7337,2.7532,26500.0],["1982-02-02",2.7337,2.7337,2.6946,2.7337,13000.0],["1982-02-03",2.7337,2.7532,2.7337,2.7532,5000.0],["1982-02-04",2.6946,2.6946,2.6165,2.6165,17250.0],["1982-02-05",2.6165,2.7141,2.4993,2.7141,50000.0],["1982-02-08",2.636,2.636,2.597,2.6165,7750.0],["1982-02-09",2.597,2.597,2.4993,2.5579,11750.0],["1982-02-10",2.5579,2.6165,2.5579,2.6165,15250.0],["1982-02-11",2.6165,2.636,2.4993,2.4993,12250.0],["1982-02-12",2.4993,2.5384,2.4798,2.4993,21000.0],["1982-02-16",2.4993,2.597,2.4408,2.597,15000.0],["1982-02-17",2.597,2.6556,2.5579,2.597,8750.0],["1982-02-18",2.5579,2.5579,2.4993,2.4993,22250.0],["1982-02-19",2.4993,2.5384,2.3431,2.4993,37500.0],["1982-02-22",2.4993,2.636,2.4993,2.4993,30500.0],["1982-02-23",2.4993,2.5384,2.4212,2.4993,19750.0],["1982-02-24",2.4993,2.4993,2.4603,2.4993,6250.0],["1982-02-25",2.5189,2.5774,2.5189,2.5774,12000.0],["1982-02-26",2.5774,2.6556,2.5384,2.6556,12250.0],["1982-03-01",2.6556,2.7337,2.6556,2.7337,22250.0],["1982-03-02",2.7337,2.8118,2.6946,2.6946,37250.0],["1982-03-03",2.5774,2.5774,2.4993,2.5384,30500.0],["1982-03-04",2.597,2.6165,2.597,2.6165,17750.0],["1982-03-05",2.6165,2.6556,2.5384,2.5384,25000.0],["1982-03-08",2.5384,2.6165,2.5384,2.5579,27250.0],["1982-03-09",2.5579,2.597,2.4993,2.4993,27250.0],["1982-03-10",2.4993,2.6165,2.4603,2.6165,13000.0],["1982-03-11",2.6165,2.6165,2.5774,2.5774,19750.0],["1982-03-12",2.5384,2.5384,2.4603,2.4993,24250.0],["1982-03-15",2.4993,2.5384,2.4212,2.5384,11750.0],["1982-03-16",2.5189,2.5189,2.4212,2.4408,22250.0],["1982-03-17",2.4408,2.4798,2.3822,2.4798,5500.0],["1982-03-18",2.4993,2.5579,2.4993,2.5579,9750.0],["1982-03-19",2.5579,2.636,2.5189,2.6165,18000.0],["1982-03-22",2.6165,2.636,2.5189,2.5189,12500.0],["1982-03-23",2.5189,2.6165,2.5189,2.5189,12000.0],["1982-03-24",2.4993,2.4993,2.4993,2.4993,220750.0],["1982-03-25",2.5189,2.597,2.5189,2.5774,160250.0],["1982-03-26",2.5774,2.6556,2.5579,2.6165,74000.0],["1982-03-29",2.6165,2.6946,2.597,2.6946,46750.0],["1982-03-30",2.6946,2.8118,2.6946,2.7922,67750.0],["1982-03-31",2.7922,2.7922,2.7337,2.7922,31000.0],["1982-04-01",2.7922,2.8313,2.7337,2.8313,35750.0],["1982-04-02",2.8313,2.8703,2.8118,2.8508,106000.0],["1982-04-05",2.8508,2.8703,2.8508,2.8508,47000.0],["1982-04-06",2.8508,2.8703,2.8313,2.8508,60750.0],["1982-04-07",2.8508,2.8508,2.8118,2.8118,8500.0],["1982-04-08",2.8118,2.8508,2.8118,2.8508,31500.0],["1982-04-12",2.8508,2.8899,2.8508,2.8899,28500.0],["1982-04-13",2.8899,3.0461,2.8899,3.0265,38750.0],["1982-04-14",3.0265,3.0461,2.9484,2.9484,78000.0],["1982-04-15",2.968,3.0656,2.968,3.0265,75000.0],["1982-04-16",3.0265,3.0656,3.007,3.0461,55750.0],["1982-04-19",3.0461,3.1437,2.9875,2.9875,150250.0],["1982-04-20",2.9875,3.0461,2.968,2.9875,23250.0],["1982-04-21",2.9875,3.0266,2.9484,2.968,181750.0],["1982-04-22",2.968,3.1242,2.968,3.1242,88750.0],["1982-04-23",3.1242,3.2023,3.0656,3.1242,146750.0],["1982-04-26",3.1242,3.2023,3.0461,3.2023,115250.0],["1982-04-27",3.2023,3.2413,3.1437,3.2413,103750.0],["1982-04-28",3.2413,3.3194,3.2218,3.2804,115500.0],["1982-04-29",3.2804,3.2804,3.2023,3.2413,55000.0],["1982-04-30",3.2413,3.2413,3.1828,3.2023,36500.0],["1982-05-03",3.2023,3.2218,3.2023,3.2023,30000.0],["1982-05-04",3.2413,3.3194,3.2413,3.3194,39000.0],["1982-05-05",3.3194,3.3975,3.3194,3.339,36500.0],["1982-05-06",3.3975,3.4756,3.3975,3.4756,69750.0],["1982-05-07",3.4756,3.4756,3.4366,3.4756,49000.0],["1982-05-10",3.4756,3.4952,3.2804,3.378,25500.0],["1982-05-11",3.378,3.378,3.2413,3.2609,28500.0],["1982-05-12",3.2609,3.3194,3.2609,3.2804,118750.0],["1982-05-13",3.2804,3.2804,3.2413,3.2413,32750.0],["1982-05-14",3.2218,3.2218,3.0851,3.2023,131500.0],["1982-05-17",3.2023,3.2218,3.1242,3.1437,18500.0],["1982-05-18",3.1437,3.1828,3.0461,3.0851,24750.0],["1982-05-19",3.0851,3.2218,3.0656,3.1242,18000.0],["1982-05-20",3.1047,3.1047,2.9094,3.007,34250.0],["1982-05-21",3.007,3.0265,2.9484,2.9875,53750.0],["1982-05-24",2.9875,3.007,2.9289,2.968,62750.0],["1982-05-25",2.968,2.9875,2.9094,2.9094,60750.0],["1982-05-26",2.8118,2.8118,2.6556,2.7337,110750.0],["1982-05-27",2.7532,2.7922,2.7532,2.7922,55750.0],["1982-05-28",2.8118,2.8899,2.8118,2.8899,9250.0],["1982-06-01",2.8899,2.8899,2.8118,2.8118,15500.0],["1982-06-02",2.8118,2.8508,2.7922,2.8508,20750.0],["1982-06-03",2.8899,2.8899,2.8899,2.8899,18000.0],["1982-06-04",2.8508,2.8508,2.8313,2.8313,5000.0],["1982-06-07",2.8313,2.8313,2.7337,2.8118,82500.0],["1982-06-08",2.8118,2.8508,2.7922,2.7922,11000.0],["1982-06-09",2.7922,2.7922,2.6556,2.6556,32500.0],["1982-06-10",2.6946,2.6946,2.6946,2.6946,3500.0],["1982-06-11",2.7337,2.9289,2.7337,2.8899,8750.0],["1982-06-14",2.8899,2.8899,2.7922,2.7922,20250.0],["1982-06-15",2.7922,2.8703,2.7922,2.8703,19500.0],["1982-06-16",2.8703,2.8899,2.8703,2.8703,14750.0],["1982-06-17",2.8703,2.8703,2.7532,2.7532,7500.0],["1982-06-18",2.7141,2.7141,2.6751,2.6751,14250.0],["1982-06-21",2.6946,2.7532,2.6946,2.7532,3500.0],["1982-06-22",2.7922,2.8313,2.7922,2.8313,6000.0],["1982-06-23",2.8313,2.8899,2.8118,2.8899,20250.0],["1982-06-24",2.8899,2.968,2.8899,2.8899,12500.0],["1982-06-25",2.8899,2.8899,2.8899,2.8899,5000.0],["1982-06-28",2.9094,2.9484,2.9094,2.9289,13250.0],["1982-06-29",2.9289,2.9484,2.9289,2.9289,10500.0],["1982-06-30",2.9289,2.9289,2.9094,2.9094,21250.0],["1982-07-01",2.9289,3.007,2.9289,2.968,34750.0],["1982-07-02",2.968,2.968,2.7337,2.8118,152500.0],["1982-07-06",2.8118,2.8118,2.7337,2.8118,12750.0],["1982-07-07",2.8118,2.8313,2.7532,2.7727,32250.0],["1982-07-08",2.7727,2.7922,2.7532,2.7532,18000.0],["1982-07-09",2.7727,2.8703,2.7727,2.8313,71250.0],["1982-07-12",2.8313,2.9484,2.8118,2.9094,25000.0],["1982-07-13",2.9094,2.9875,2.8899,2.968,24750.0],["1982-07-14",2.968,3.007,2.9484,2.9484,12750.0],["1982-07-15",2.9875,3.1437,2.9875,3.1437,48500.0],["1982-07-16",3.1632,3.339,3.1632,3.2804,39750.0],["1982-07-19",3.2804,3.339,3.2218,3.2218,47500.0],["1982-07-20",3.2218,3.2609,3.1828,3.2413,46750.0],["1982-07-21",3.2413,3.2413,3.1828,3.2023,70000.0],["1982-07-22",3.2023,3.2413,3.1047,3.2413,94250.0],["1982-07-23",3.2413,3.3194,3.2413,3.2804,32500.0],["1982-07-26",3.2804,3.3975,3.2413,3.3975,30000.0],["1982-07-27",3.3975,3.4366,3.3975,3.4171,33000.0],["1982-07-28",3.4171,3.4171,3.2413,3.2413,49750.0],["1982-07-29",3.2609,3.3585,3.2609,3.3194,20500.0],["1982-07-30",3.378,3.4561,3.378,3.4366,38500.0],["1982-08-02",3.4366,3.5147,3.4366,3.4756,37250.0],["1982-08-03",3.4757,3.5342,3.4366,3.4561,20000.0],["1982-08-04",3.3585,3.3585,3.2999,3.3194,15500.0],["1982-08-05",3.3194,3.3194,3.2413,3.2413,19750.0],["1982-08-06",3.2218,3.2218,3.1632,3.1632,4750.0],["1982-08-09",3.0656,3.0656,2.9289,3.0656,28750.0],["1982-08-10",3.1242,3.1632,3.1242,3.1242,32750.0],["1982-08-11",3.1632,3.2999,3.1632,3.2804,52000.0],["1982-08-12",3.2804,3.3585,3.2804,3.2804,25500.0],["1982-08-13",3.2999,3.339,3.2999,3.2999,23500.0],["1982-08-16",3.339,3.4366,3.339,3.3975,44750.0],["1982-08-17",3.3975,3.3975,3.339,3.3585,32750.0],["1982-08-18",3.3585,3.4366,3.3194,3.378,53500.0],["1982-08-19",3.378,3.378,3.2999,3.3194,35000.0],["1982-08-20",3.2999,3.2999,3.2023,3.2804,15000.0],["1982-08-23",3.3194,3.4756,3.3194,3.4756,30000.0],["1982-08-24",3.4757,3.5733,3.4561,3.5538,51250.0],["1982-08-25",3.5538,3.5928,3.5147,3.5538,56250.0],["1982-08-26",3.5733,3.71,3.5733,3.6709,137000.0],["1982-08-27",3.6709,3.71,3.6123,3.6319,21750.0],["1982-08-30",3.6319,3.749,3.6319,3.749,50000.0],["1982-08-31",3.749,3.749,3.6709,3.71,16000.0],["1982-09-01",3.71,3.749,3.6514,3.6904,34250.0],["1982-09-02",3.6904,3.6904,3.6319,3.6904,22500.0],["1982-09-03",3.6904,3.749,3.6904,3.71,55500.0],["1982-09-07",3.71,3.8076,3.6514,3.6904,24250.0],["1982-09-08",3.6904,3.8662,3.6514,3.7685,35250.0],["1982-09-09",3.7685,3.8076,3.6904,3.6904,24250.0],["1982-09-10",3.6904,3.7295,3.6319,3.6709,8000.0],["1982-09-13",3.6709,3.7881,3.6514,3.7881,21500.0],["1982-09-14",3.7881,3.8857,3.7685,3.8662,43750.0],["1982-09-15",3.8662,3.9248,3.8466,3.9248,35250.0],["1982-09-16",3.9248,3.9638,3.8857,3.9052,36250.0],["1982-09-17",3.8857,3.8857,3.749,3.749,68250.0],["1982-09-20",3.749,3.8076,3.71,3.8076,99500.0],["1982-09-21",3.8076,3.8662,3.7881,3.8271,55500.0],["1982-09-22",3.8662,3.9443,3.8662,3.8662,114500.0],["1982-09-23",3.8662,3.8662,3.7295,3.8466,27250.0],["1982-09-24",3.8466,3.8466,3.8271,3.8466,5500.0],["1982-09-27",3.8662,3.8857,3.8662,3.8857,38000.0],["1982-09-28",3.8857,3.9443,3.8466,3.8466,33750.0],["1982-09-29",3.8466,3.8857,3.8076,3.8076,30000.0],["1982-09-30",3.8076,3.8076,3.5928,3.5928,44500.0],["1982-10-01",3.5928,3.7881,3.5928,3.7685,42250.0],["1982-10-04",3.8076,3.9052,3.8076,3.8662,48250.0],["1982-10-05",3.8662,3.8662,3.7881,3.8271,24000.0],["1982-10-06",3.8271,3.9443,3.8271,3.9248,130250.0],["1982-10-07",3.9833,4.1786,3.9833,4.1005,54250.0],["1982-10-08",4.1395,4.2176,4.1395,4.1786,32250.0],["1982-10-11",4.2567,4.5105,4.2567,4.4324,56750.0],["1982-10-12",4.4324,4.7253,4.3739,4.5105,125750.0],["1982-10-13",4.5691,4.7253,4.5691,4.7253,38250.0],["1982-10-14",4.6863,4.6863,4.5496,4.5496,31750.0],["1982-10-15",4.491,4.491,4.3739,4.3739,35000.0],["1982-10-18",4.3934,4.5301,4.3934,4.5301,12750.0],["1982-10-19",4.5105,4.5105,4.3934,4.4324,13750.0],["1982-10-20",4.4324,4.491,4.4129,4.4715,10500.0],["1982-10-21",4.5301,4.6082,4.5301,4.5496,19000.0],["1982-10-22",4.5496,4.6082,4.491,4.5301,112500.0],["1982-10-25",4.5301,4.5301,4.1395,4.1395,30000.0],["1982-10-26",4.1395,4.1591,3.9052,4.1591,70000.0],["1982-10-27",4.2762,4.3739,4.2762,4.3543,26750.0],["1982-10-28",4.3739,4.4324,4.3739,4.4129,48000.0],["1982-10-29",4.3739,4.3739,4.2957,4.2957,15000.0],["1982-11-01",4.2958,4.3153,4.2762,4.2762,5250.0],["1982-11-02",4.3153,4.5105,4.3153,4.5105,47000.0],["1982-11-03",4.5301,4.7448,4.5301,4.7448,74750.0],["1982-11-04",4.7644,4.8425,4.7644,4.8034,50000.0],["1982-11-05",4.7644,4.7644,4.5691,4.7644,55250.0],["1982-11-08",4.6863,4.6863,4.5301,4.5496,24000.0],["1982-11-09",4.5496,4.7839,4.5105,4.7839,44750.0],["1982-11-10",4.7839,4.8425,4.7448,4.8425,16250.0],["1982-11-11",4.8034,4.8034,4.7644,4.7839,12000.0],["1982-11-12",4.7839,4.8034,4.6277,4.8034,14750.0],["1982-11-15",4.7644,4.7644,4.5496,4.5496,21500.0],["1982-11-16",4.5496,4.5496,4.2762,4.491,39750.0],["1982-11-17",4.4715,4.4715,4.3543,4.3739,47500.0],["1982-11-18",4.4129,4.452,4.4129,4.4324,7000.0],["1982-11-19",4.4324,4.491,4.4129,4.452,50250.0],["1982-11-22",4.452,4.5301,4.4324,4.4324,11250.0],["1982-11-23",4.4324,4.5105,4.4324,4.5105,6000.0],["1982-11-24",4.5105,4.5301,4.491,4.491,5500.0],["1982-11-26",4.5301,4.823,4.5301,4.823,20250.0],["1982-11-29",4.823,4.8815,4.8034,4.8815,40500.0],["1982-11-30",4.8815,5.0377,4.8425,5.0377,15000.0],["1982-12-01",5.0573,5.3111,5.0573,5.3111,28500.0],["1982-12-02",5.2916,5.2916,5.2525,5.2721,6000.0],["1982-12-03",5.233,5.233,5.0963,5.1744,24000.0],["1982-12-06",5.1744,5.2135,5.1158,5.1549,13500.0],["1982-12-07",5.1549,5.4087,5.1549,5.2525,30750.0],["1982-12-08",5.233,5.233,5.0573,5.233,30500.0],["1982-12-09",5.233,5.233,5.1549,5.1744,37250.0],["1982-12-10",5.1744,5.2525,5.0963,5.194,31250.0],["1982-12-13",5.1939,5.3502,5.1158,5.3502,23250.0],["1982-12-14",5.3502,5.4478,5.1549,5.1744,32250.0],["1982-12-15",5.1354,5.1354,4.9596,4.9596,26500.0],["1982-12-16",4.9596,5.0768,4.9011,4.9792,77000.0],["1982-12-17",4.9987,5.2135,4.9987,5.2135,16250.0],["1982-12-20",5.1744,5.1744,5.0768,5.1549,13750.0],["1982-12-21",5.1158,5.1158,5.0377,5.0573,8000.0],["1982-12-22",5.0573,5.0768,4.9596,4.9792,25750.0],["1982-12-23",4.9792,4.9792,4.9401,4.9596,17750.0],["1982-12-27",4.9206,4.9206,4.8425,4.9011,116250.0],["1982-12-28",4.9596,4.9987,4.9596,4.9792,7500.0],["1982-12-29",4.9792,5.0963,4.9792,5.0963,6250.0],["1982-12-30",5.0963,5.1158,5.0768,5.0963,8750.0],["1982-12-31",5.1354,5.194,5.1354,5.194,11500.0],["1983-01-03",5.194,5.194,5.1158,5.1549,12500.0],["1983-01-04",5.1549,5.1744,5.1158,5.1744,11250.0],["1983-01-05",5.2135,5.3502,5.2135,5.233,19250.0],["1983-01-06",5.2525,5.3111,5.2525,5.2721,16750.0],["1983-01-07",5.2721,5.4478,5.2721,5.3111,57750.0],["1983-01-10",5.3111,5.3111,5.2525,5.3111,10750.0],["1983-01-11",5.3111,5.4478,5.3111,5.4478,13000.0],["1983-01-12",5.4087,5.4087,5.3306,5.3697,21750.0],["1983-01-13",5.4283,5.4283,5.4283,5.4283,6500.0],["1983-01-14",5.4283,5.4283,5.3111,5.3111,7750.0],["1983-01-17",5.2721,5.2721,5.1744,5.194,132250.0],["1983-01-18",5.233,5.3697,5.233,5.3697,19250.0],["1983-01-19",5.3306,5.3306,5.1744,5.2135,16000.0],["1983-01-20",5.194,5.194,5.1549,5.1549,7750.0],["1983-01-21",5.1158,5.1158,4.9596,4.9987,14250.0],["1983-01-24",4.9206,4.9206,4.7253,4.7253,14250.0],["1983-01-25",4.7253,4.862,4.6472,4.7644,17750.0],["1983-01-26",4.7644,4.862,4.7253,4.8034,25250.0],["1983-01-27",4.8425,4.9987,4.8425,4.9987,26500.0],["1983-01-28",4.9987,5.0377,4.9987,4.9987,27500.0],["1983-01-31",4.9987,5.0182,4.9987,5.0182,4000.0],["1983-02-01",4.9987,4.9987,4.9206,4.9206,5750.0],["1983-02-02",4.9206,4.9792,4.9206,4.9792,2750.0],["1983-02-03",5.0182,5.1549,5.0182,5.1354,35500.0],["1983-02-04",5.1354,5.1744,5.0573,5.1744,41250.0],["1983-02-07",5.1744,5.3892,5.1744,5.3892,52500.0],["1983-02-08",5.3892,5.4087,5.3111,5.3111,33000.0],["1983-02-09",5.3111,5.3892,5.3111,5.3502,53500.0],["1983-02-10",5.3892,5.5259,5.3892,5.5259,18500.0],["1983-02-11",5.5845,5.7016,5.5845,5.7016,39750.0],["1983-02-14",5.7016,5.7797,5.6821,5.7602,21000.0],["1983-02-15",5.7602,5.8383,5.6626,5.6626,13500.0],["1983-02-16",5.5649,5.5649,5.4673,5.4673,17750.0],["1983-02-17",5.4868,5.5649,5.4868,5.5454,4000.0],["1983-02-18",5.5454,5.6235,5.5454,5.6235,8750.0],["1983-02-22",5.6235,5.6626,5.5454,5.5454,21000.0],["1983-02-23",5.5845,5.6626,5.5845,5.6235,33000.0],["1983-02-24",5.6235,5.8383,5.5845,5.8383,23250.0],["1983-02-25",5.8383,6.1312,5.7993,6.1312,37500.0],["1983-02-28",6.1703,6.2288,6.1703,6.2093,15000.0],["1983-03-01",6.2093,6.2093,6.1117,6.1117,56500.0],["1983-03-02",6.1117,6.346,6.1117,6.3069,25500.0],["1983-03-03",6.4046,6.5608,6.4046,6.5217,50250.0],["1983-03-04",6.4827,6.4827,6.3655,6.4241,32500.0],["1983-03-07",6.4241,6.4436,6.3069,6.4046,31250.0],["1983-03-08",6.4046,6.4241,6.2093,6.3069,44250.0],["1983-03-09",6.3069,6.4046,6.1898,6.3655,14000.0],["1983-03-10",6.4046,6.5217,6.4046,6.4631,37000.0],["1983-03-11",6.5022,6.5998,6.5022,6.5998,19250.0],["1983-03-14",6.5022,6.5022,6.4436,6.4827,16750.0],["1983-03-15",6.5217,6.6779,6.5217,6.6389,14500.0],["1983-03-16",6.5217,6.5217,6.4631,6.4827,17500.0],["1983-03-17",6.4436,6.4436,6.3265,6.3265,3750.0],["1983-03-18",6.3265,6.3655,6.2484,6.2484,8250.0],["1983-03-21",6.2874,6.4436,6.2874,6.3265,10750.0],["1983-03-22",6.346,6.5413,6.346,6.4827,13750.0],["1983-03-23",6.5217,6.6584,6.5217,6.6584,15250.0],["1983-03-24",6.6584,6.6779,6.5998,6.5998,9500.0],["1983-03-25",6.5998,6.6389,6.5998,6.5998,15750.0],["1983-03-28",6.5803,6.5803,6.4436,6.4436,14250.0],["1983-03-29",6.4046,6.4046,6.346,6.4046,8250.0],["1983-03-30",6.4046,6.5022,6.3655,6.5022,19500.0],["1983-03-31",6.5608,6.6779,6.5608,6.5803,13500.0],["1983-04-04",6.6194,7.1075,6.6194,7.1075,39750.0],["1983-04-05",7.1075,7.127,7.0294,7.0685,12250.0],["1983-04-06",7.0685,7.0685,6.717,6.7756,29750.0],["1983-04-07",6.7756,6.9122,6.7756,6.7951,16500.0],["1983-04-08",6.7951,6.8341,6.756,6.756,7750.0],["1983-04-11",6.7951,7.0294,6.7951,7.0294,19000.0],["1983-04-12",7.0294,7.0685,6.9318,6.9513,5500.0],["1983-04-13",6.9513,6.9708,6.8341,6.9123,20750.0],["1983-04-14",6.8927,6.8927,6.8341,6.8927,11500.0],["1983-04-15",6.9122,7.0685,6.9122,7.0685,37250.0],["1983-04-18",7.088,7.4004,7.088,7.3809,16250.0],["1983-04-19",7.3809,7.5371,7.3418,7.3809,60250.0],["1983-04-20",7.3809,7.3809,7.3418,7.3418,107000.0],["1983-04-21",7.3223,7.3223,7.2442,7.2442,10250.0],["1983-04-22",7.2442,7.2637,7.2051,7.2051,4000.0],["1983-04-25",7.2051,7.2832,7.1075,7.1075,54000.0],["1983-04-26",7.088,7.088,6.9904,7.088,38250.0],["1983-04-27",7.088,7.1075,6.8732,6.9318,23500.0],["1983-04-28",6.9318,6.9513,6.8732,6.8732,13750.0],["1983-04-29",6.8341,6.8341,6.5608,6.6584,47750.0],["1983-05-02",6.6584,6.6779,6.5803,6.6584,35500.0],["1983-05-03",6.6584,6.756,6.6389,6.756,63250.0],["1983-05-04",6.7951,7.0685,6.7951,7.0685,16500.0],["1983-05-05",7.127,7.3809,7.127,7.3809,22500.0],["1983-05-06",7.4199,7.5761,7.4199,7.5761,30250.0],["1983-05-09",7.4785,7.4785,7.3614,7.3809,21750.0],["1983-05-10",7.3028,7.3028,7.1466,7.1856,11750.0],["1983-05-11",7.1856,7.1856,6.9513,6.9513,27500.0],["1983-05-12",6.9903,7.1661,6.9903,7.0685,62250.0],["1983-05-13",7.1075,7.2247,7.1075,7.1075,9250.0],["1983-05-16",7.0294,7.0294,6.8341,7.0294,25750.0],["1983-05-17",7.0294,7.3418,6.9904,7.3418,20000.0],["1983-05-18",7.3809,7.6542,7.3809,7.5957,19250.0],["1983-05-19",7.5957,7.9081,7.5957,7.7714,25500.0],["1983-05-20",7.7714,7.8105,7.6542,7.7324,49250.0],["1983-05-23",7.6152,7.6152,7.459,7.6152,11500.0],["1983-05-24",7.6738,8.0838,7.6738,8.0838,21750.0],["1983-05-25",8.0838,8.2791,7.9471,8.0838,33250.0],["1983-05-26",8.0838,8.24,8.0448,8.0838,7250.0],["1983-05-27",8.0838,8.201,8.0643,8.1619,14500.0],["1983-05-31",8.1229,8.1229,7.8495,7.8495,5750.0],["1983-06-01",7.8105,7.8105,7.6152,7.6542,25250.0],["1983-06-02",7.6933,7.8886,7.6933,7.8105,34500.0],["1983-06-03",7.8105,8.0838,7.8105,8.0838,14000.0],["1983-06-06",8.0838,8.201,8.0448,8.1814,23250.0],["1983-06-07",8.1814,8.2791,8.1424,8.24,9750.0],["1983-06-08",8.24,8.4158,8.24,8.4158,49500.0],["1983-06-09",8.4158,8.5915,8.3767,8.5329,27000.0],["1983-06-10",8.572,8.6696,8.572,8.5915,38500.0],["1983-06-13",8.5915,8.6696,8.5134,8.5915,14250.0],["1983-06-14",8.5915,8.7087,8.5915,8.7087,8500.0],["1983-06-15",8.7087,8.7282,8.5915,8.6306,15500.0],["1983-06-16",8.6306,8.7477,8.5524,8.5524,9250.0],["1983-06-17",8.611,8.8258,8.611,8.8258,22750.0],["1983-06-20",8.9039,9.0601,8.9039,9.0406,26500.0],["1983-06-21",9.0406,9.0406,8.8649,8.8649,10000.0],["1983-06-22",8.8649,8.9039,8.7477,8.9039,12250.0],["1983-06-23",8.9039,8.9039,8.8258,8.9039,7750.0],["1983-06-24",8.9039,8.9039,8.8258,8.8844,4750.0],["1983-06-27",8.8844,8.8844,8.8258,8.8649,4750.0],["1983-06-28",8.8649,8.8844,8.5915,8.5915,14750.0],["1983-06-29",8.4743,8.4743,8.2791,8.3962,23250.0],["1983-06-30",8.4743,8.8649,8.4743,8.7868,26500.0],["1983-07-01",8.9039,8.982,8.9039,8.982,36000.0],["1983-07-05",8.982,8.982,8.8649,8.8649,13750.0],["1983-07-06",8.8649,8.9039,8.7672,8.9039,21250.0],["1983-07-07",8.9039,9.0211,8.8258,8.8258,21250.0],["1983-07-08",8.8258,9.0015,8.8258,9.0015,7250.0],["1983-07-11",9.0015,9.2163,9.0015,9.2163,29250.0],["1983-07-12",9.2163,9.2163,8.982,8.982,39250.0],["1983-07-13",8.943,8.943,8.8258,8.943,10000.0],["1983-07-14",8.943,9.0406,8.9234,8.982,33750.0],["1983-07-15",8.982,8.982,8.9039,8.9039,6750.0],["1983-07-18",8.9039,8.943,8.7477,8.7477,13500.0],["1983-07-19",8.7477,8.7477,8.5915,8.7087,13500.0],["1983-07-20",8.7477,8.9039,8.7477,8.9039,71500.0],["1983-07-21",8.943,8.982,8.943,8.982,84000.0],["1983-07-22",8.982,8.982,8.8649,8.8649,31000.0],["1983-07-25",8.9039,9.0211,8.9039,8.982,10250.0],["1983-07-26",9.0015,9.2944,9.0015,9.2163,30500.0],["1983-07-27",9.2163,9.2163,9.0992,9.0992,18500.0],["1983-07-28",9.0601,9.0601,8.9039,8.9039,5000.0],["1983-07-29",8.8649,8.8649,8.5915,8.6306,34250.0],["1983-08-01",8.6305,8.7477,8.5915,8.7477,6750.0],["1983-08-02",8.7477,8.7868,8.7477,8.7477,4000.0],["1983-08-03",8.7087,8.7087,8.6306,8.6501,2000.0],["1983-08-04",8.6501,8.6696,8.3377,8.5134,15000.0],["1983-08-05",8.5134,8.5524,8.5134,8.5134,2750.0],["1983-08-08",8.4743,8.4743,8.2986,8.2986,20000.0],["1983-08-09",8.2986,8.3377,8.201,8.3181,62750.0],["1983-08-10",8.3181,8.3962,8.2596,8.2986,10500.0],["1983-08-11",8.2986,8.3767,8.2986,8.3377,7500.0],["1983-08-12",8.3377,8.3962,8.2986,8.3377,16500.0],["1983-08-15",8.3377,8.5329,8.3377,8.5329,15500.0],["1983-08-16",8.5329,8.5329,8.4353,8.4353,33500.0],["1983-08-17",8.4743,8.6501,8.4743,8.6501,40500.0],["1983-08-18",8.6891,8.7868,8.6891,8.6891,30500.0],["1983-08-19",8.7087,8.7282,8.7087,8.7282,13500.0],["1983-08-22",8.7282,8.7477,8.7087,8.7087,2750.0],["1983-08-23",8.7282,8.7477,8.7282,8.7282,750.0],["1983-08-24",8.7087,8.7087,8.6891,8.7087,7500.0],["1983-08-25",8.7087,8.7477,8.572,8.572,17500.0],["1983-08-26",8.572,8.5915,8.5134,8.5134,8500.0],["1983-08-29",8.5134,8.5134,8.3962,8.3962,12000.0],["1983-08-30",8.3962,8.5134,8.3962,8.5134,4500.0],["1983-08-31",8.5524,8.5915,8.5524,8.5915,7250.0],["1983-09-01",8.6501,8.7282,8.6501,8.7087,15500.0],["1983-09-02",8.7087,8.9039,8.7087,8.9039,26750.0],["1983-09-06",8.9039,9.0601,8.8649,8.982,8750.0],["1983-09-07",8.982,9.3725,8.943,9.2944,61500.0],["1983-09-08",9.2944,9.3335,9.2554,9.2944,3750.0],["1983-09-09",9.2944,9.2944,8.9039,8.9039,43750.0],["1983-09-12",8.9039,8.943,8.6696,8.7282,18000.0],["1983-09-13",8.7282,8.7868,8.6696,8.7282,25250.0],["1983-09-14",8.6891,8.6891,8.6501,8.6696,4500.0],["1983-09-15",8.6696,8.6696,8.5915,8.5915,4000.0],["1983-09-16",8.5524,8.5524,8.5524,8.5524,2250.0],["1983-09-19",8.5524,8.8258,8.4353,8.7477,42750.0],["1983-09-20",8.7477,8.7868,8.7087,8.7087,11750.0],["1983-09-21",8.7087,8.7282,8.6306,8.6696,3500.0],["1983-09-22",8.6696,8.6696,8.6696,8.6696,3750.0],["1983-09-23",8.6696,8.6696,8.5915,8.6306,9750.0],["1983-09-26",8.6696,8.7477,8.6696,8.6891,20500.0],["1983-09-27",8.6891,8.7282,8.6696,8.6891,3500.0],["1983-09-28",8.7087,9.0406,8.7087,8.7868,39250.0],["1983-09-29",8.7868,8.8258,8.5134,8.6891,35250.0],["1983-09-30",8.7868,8.8844,8.7868,8.8258,22750.0],["1983-10-03",8.8258,8.8453,8.7672,8.7868,16250.0],["1983-10-04",8.7868,8.8453,8.7868,8.8063,10500.0],["1983-10-05",8.8063,8.8649,8.7672,8.8649,30000.0],["1983-10-06",8.8649,8.982,8.8258,8.982,37000.0],["1983-10-07",9.0015,9.2554,9.0015,9.2554,47250.0],["1983-10-10",9.2554,9.4506,9.2359,9.4506,18250.0],["1983-10-11",9.4506,9.5288,9.4116,9.4506,15750.0],["1983-10-12",9.4506,9.4897,9.3725,9.4702,22750.0],["1983-10-13",9.4702,9.4897,9.3335,9.3725,7750.0],["1983-10-14",9.3725,9.4116,9.3725,9.4116,27750.0],["1983-10-17",9.4897,9.7631,9.4897,9.7631,52000.0],["1983-10-18",9.724,9.724,9.2163,9.2163,30500.0],["1983-10-19",9.0992,9.0992,9.0601,9.0992,21000.0],["1983-10-20",9.0992,9.1773,9.0601,9.1773,10250.0],["1983-10-21",9.2163,9.2944,9.2163,9.2554,8750.0],["1983-10-24",9.2554,9.353,9.2163,9.2554,24750.0],["1983-10-25",9.2554,9.2944,9.2163,9.2163,10750.0],["1983-10-26",9.1773,9.1773,9.0992,9.1382,4500.0],["1983-10-27",9.1578,9.2359,9.1578,9.2359,27250.0],["1983-10-28",9.2359,9.2944,9.1578,9.1578,23000.0],["1983-10-31",9.1578,9.1773,8.9234,9.0015,34500.0],["1983-11-01",9.0015,9.0015,8.8844,8.9039,15000.0],["1983-11-02",8.9039,8.9039,8.7868,8.8258,44500.0],["1983-11-03",8.7477,8.7477,8.6306,8.6306,27750.0],["1983-11-04",8.6306,8.6306,8.3767,8.3767,11750.0],["1983-11-07",8.3767,8.3962,8.1424,8.1619,16500.0],["1983-11-08",8.0838,8.0838,7.9471,8.0057,72750.0],["1983-11-09",8.0057,8.1424,7.9081,8.0838,163250.0],["1983-11-10",8.0838,8.201,8.0838,8.1814,67000.0],["1983-11-11",8.1814,8.1814,8.1229,8.1229,21250.0],["1983-11-14",8.1814,8.3572,8.1814,8.2596,17000.0],["1983-11-15",8.2596,8.2596,8.1814,8.1814,7000.0],["1983-11-16",8.1814,8.2596,8.1814,8.2596,31750.0],["1983-11-17",8.2791,8.2791,8.2791,8.2791,22000.0],["1983-11-18",8.2596,8.2596,8.1424,8.1814,12500.0],["1983-11-21",8.1814,8.2596,8.1229,8.1229,19750.0],["1983-11-22",8.1229,8.201,8.1229,8.1424,19500.0],["1983-11-23",8.1619,8.24,8.1619,8.24,28750.0],["1983-11-25",8.24,8.24,8.201,8.2205,15250.0],["1983-11-28",8.2596,8.2596,8.2596,8.2596,4250.0],["1983-11-29",8.2596,8.2596,8.1814,8.2596,16750.0],["1983-11-30",8.2596,8.2596,8.1814,8.24,19000.0],["1983-12-01",8.24,8.2791,8.1229,8.1619,39000.0],["1983-12-02",8.2498,8.2498,8.1522,8.1522,16500.0],["1983-12-05",8.0545,8.0545,8.0057,8.0545,8500.0],["1983-12-06",8.0545,8.1033,7.2735,7.2735,20100.0],["1983-12-07",7.4199,7.9569,7.4199,7.6152,43800.0],["1983-12-08",7.6152,7.664,7.5176,7.664,40200.0],["1983-12-09",7.664,7.664,7.5664,7.6152,5900.0],["1983-12-12",7.6152,7.664,7.5664,7.6152,26500.0],["1983-12-13",7.6152,7.7616,7.6152,7.7128,29500.0],["1983-12-14",7.6152,7.6152,7.127,7.127,31200.0],["1983-12-15",7.127,7.2247,7.0294,7.1759,57300.0],["1983-12-16",7.1759,7.6152,7.127,7.6152,18600.0],["1983-12-19",7.6152,7.7128,7.5176,7.6152,15100.0],["1983-12-20",7.7128,7.7616,7.7128,7.7616,28100.0],["1983-12-21",7.7616,8.0057,7.7128,7.7128,18400.0],["1983-12-22",7.7128,7.8593,7.7128,7.7616,14500.0],["1983-12-23",7.7128,7.7128,7.5176,7.664,8600.0],["1983-12-27",7.664,7.7616,7.3223,7.3223,20600.0],["1983-12-28",7.3223,7.3711,7.0782,7.2247,22100.0],["1983-12-29",7.1759,7.1759,7.127,7.127,9600.0],["1983-12-30",7.127,7.1759,6.9318,7.1759,33700.0],["1984-01-03",7.2247,7.3711,7.2247,7.3223,41800.0],["1984-01-04",7.3223,7.3223,7.127,7.1759,18400.0],["1984-01-05",7.2247,7.4199,7.2247,7.3223,78400.0],["1984-01-06",7.8105,8.2498,7.8105,8.0057,68700.0],["1984-01-09",8.0057,8.201,7.9081,8.0057,24900.0],["1984-01-10",8.0057,8.1522,8.0057,8.1522,21800.0],["1984-01-11",8.1522,8.1522,8.0545,8.0545,5300.0],["1984-01-12",8.0545,8.0545,7.8593,7.9569,16000.0],["1984-01-13",7.9569,7.9569,7.8593,7.8593,23800.0],["1984-01-16",7.8593,7.9569,7.8105,7.8593,11300.0],["1984-01-17",7.8593,7.9081,7.8105,7.8593,29500.0],["1984-01-18",7.9081,8.2986,7.9081,8.201,62200.0],["1984-01-19",8.3962,8.5915,8.3962,8.445,17500.0],["1984-01-20",8.3962,8.3962,8.2498,8.2498,52000.0],["1984-01-23",8.2986,8.4451,8.2986,8.3474,42300.0],["1984-01-24",8.3474,8.3962,8.2498,8.2986,19000.0],["1984-01-25",8.2986,8.3474,8.2986,8.2986,9900.0],["1984-01-26",8.2986,8.3474,8.1522,8.201,31700.0],["1984-01-27",8.201,8.2498,7.8105,7.9569,19600.0],["1984-01-30",7.9569,8.1033,7.5176,7.8105,22200.0],["1984-01-31",7.8105,7.9569,7.8105,7.9569,8400.0],["1984-02-01",7.9569,8.0545,7.8593,7.9569,26500.0],["1984-02-02",7.9569,7.9569,7.8105,7.8105,19400.0],["1984-02-03",7.8105,7.9081,7.6152,7.7128,4800.0],["1984-02-06",7.7128,7.7128,7.5664,7.664,8100.0],["1984-02-07",7.5176,7.5176,7.2247,7.4199,16100.0],["1984-02-08",7.4199,7.4199,7.2247,7.2247,8900.0],["1984-02-09",7.0294,7.0294,6.5413,6.883,52500.0],["1984-02-10",6.883,7.0782,6.8341,7.0782,33000.0],["1984-02-13",7.0294,7.0294,6.8341,7.0294,10300.0],["1984-02-14",7.0294,7.5176,6.9318,7.5176,30300.0],["1984-02-15",7.5176,7.664,7.4687,7.5664,4600.0],["1984-02-16",7.5664,7.664,7.4199,7.5176,13100.0],["1984-02-17",7.5176,7.5176,7.4199,7.4199,5500.0],["1984-02-21",7.4199,7.5664,7.3711,7.3711,3800.0],["1984-02-22",7.3711,7.664,7.3223,7.664,7000.0],["1984-02-23",7.664,7.664,7.5664,7.664,8900.0],["1984-02-24",7.664,7.8593,7.664,7.8593,21900.0],["1984-02-27",7.8593,7.9081,7.7128,7.7616,23100.0],["1984-02-28",7.7616,7.7616,7.664,7.664,7900.0],["1984-02-29",7.7128,7.8105,7.7128,7.7616,9700.0],["1984-03-01",7.7616,7.7616,7.664,7.7616,7200.0],["1984-03-02",7.7616,7.8105,7.664,7.664,11000.0],["1984-03-05",7.664,7.8104,7.5664,7.5664,6600.0],["1984-03-06",7.5664,7.664,7.4687,7.5664,4300.0],["1984-03-07",7.4199,7.4199,7.3711,7.4199,4700.0],["1984-03-08",7.4199,7.4687,7.3711,7.4687,3500.0],["1984-03-09",7.4687,7.4687,7.3711,7.4687,7300.0],["1984-03-12",7.4687,7.5176,7.3711,7.5176,11700.0],["1984-03-13",7.5176,7.6152,7.5176,7.5664,8000.0],["1984-03-14",7.6152,7.7616,7.6152,7.7128,8800.0],["1984-03-15",7.7616,8.1033,7.7616,8.0545,16100.0],["1984-03-16",8.0545,8.201,7.8593,7.9569,14500.0],["1984-03-19",7.8593,7.8593,7.7616,7.8105,8100.0],["1984-03-20",7.7128,7.7128,7.5176,7.664,4500.0],["1984-03-21",7.5664,7.5664,7.4199,7.4199,5200.0],["1984-03-22",7.4687,7.5664,7.4687,7.5176,3900.0],["1984-03-23",7.5176,7.5176,7.4687,7.5176,3000.0],["1984-03-26",7.4687,7.4687,7.4199,7.4687,800.0],["1984-03-27",7.3711,7.3711,7.1759,7.2735,14300.0],["1984-03-28",7.2735,7.3711,7.127,7.3711,9400.0],["1984-03-29",7.3711,7.3711,7.3223,7.3223,1700.0],["1984-03-30",7.3223,7.3223,7.0294,7.3223,14600.0],["1984-04-02",7.2735,7.2735,7.0294,7.0294,22400.0],["1984-04-03",7.0294,7.0782,6.8341,6.8341,37600.0],["1984-04-04",6.8341,6.9318,6.8341,6.9318,20400.0],["1984-04-05",6.9318,7.0294,6.8341,6.9318,15700.0],["1984-04-06",6.9318,7.0294,6.883,6.9806,18500.0],["1984-04-09",6.9318,6.9318,6.8341,6.9318,16800.0],["1984-04-10",6.9318,6.9806,6.7365,6.8341,54400.0],["1984-04-11",6.8341,6.883,6.6877,6.8341,36400.0],["1984-04-12",6.8341,6.9318,6.7853,6.9318,11200.0],["1984-04-13",6.9318,7.0294,6.9318,6.9806,14400.0],["1984-04-16",6.9806,7.0294,6.7853,6.7853,11800.0],["1984-04-17",6.883,6.9806,6.883,6.883,14600.0],["1984-04-18",6.883,6.9806,6.7853,6.9806,37200.0],["1984-04-19",6.9806,7.1759,6.9806,7.1759,8600.0],["1984-04-23",7.1759,7.3223,7.0782,7.1759,17700.0],["1984-04-24",7.1759,7.3711,7.1759,7.3223,17800.0],["1984-04-25",7.3223,7.6152,7.2735,7.4199,8100.0],["1984-04-26",7.4687,7.5664,7.4687,7.5176,17000.0],["1984-04-27",7.5176,7.5176,7.4199,7.4199,24600.0],["1984-04-30",7.4199,7.5664,7.4199,7.5664,18100.0],["1984-05-01",7.5664,7.6152,7.5664,7.5664,36800.0],["1984-05-02",7.5664,7.664,7.4199,7.4199,11400.0],["1984-05-03",7.3223,7.3223,7.127,7.2735,15500.0],["1984-05-04",7.3223,7.5664,7.3223,7.5176,19400.0],["1984-05-07",7.4199,7.4199,7.2735,7.2735,25500.0],["1984-05-08",7.2247,7.2247,7.1759,7.2247,8100.0],["1984-05-09",7.3223,7.5664,7.3223,7.4199,29600.0],["1984-05-10",7.4199,7.664,7.4199,7.664,12000.0],["1984-05-11",7.664,7.664,7.5176,7.6152,17600.0],["1984-05-14",7.6152,7.7128,7.5664,7.5664,11800.0],["1984-05-15",7.5664,7.6152,7.5664,7.5664,3700.0],["1984-05-16",7.5176,7.5176,7.2735,7.2735,17300.0],["1984-05-17",7.2735,7.3223,7.0294,7.127,70300.0],["1984-05-18",7.127,7.2247,7.127,7.2247,17300.0],["1984-05-21",7.2247,7.2735,6.9318,6.9318,24600.0],["1984-05-22",6.9318,7.0782,6.883,7.0294,12500.0],["1984-05-23",7.0294,7.0294,6.7853,6.7853,33300.0],["1984-05-24",6.7853,6.9806,6.6389,6.6389,10800.0],["1984-05-25",6.6389,6.7365,6.4436,6.5901,36000.0],["1984-05-29",6.5901,6.5901,6.4436,6.5901,8400.0],["1984-05-30",6.5901,6.7365,6.3948,6.6877,30600.0],["1984-05-31",6.6877,6.7365,6.5901,6.6877,4600.0],["1984-06-01",6.6877,6.7853,6.6877,6.7853,29000.0],["1984-06-04",6.7853,6.9318,6.6877,6.9318,8500.0],["1984-06-05",6.9318,6.9806,6.883,6.883,121300.0],["1984-06-06",6.9806,7.2247,6.9806,7.0294,16100.0],["1984-06-07",7.0782,7.2247,7.0782,7.2247,6500.0],["1984-06-08",7.2247,7.2247,7.0294,7.0294,52100.0],["1984-06-11",7.0294,7.0782,7.0294,7.0294,4800.0],["1984-06-12",7.0294,7.0294,6.9806,6.9806,300.0],["1984-06-13",6.9806,7.0294,6.883,6.883,5600.0],["1984-06-14",6.883,6.9318,6.8341,6.8341,4900.0],["1984-06-15",6.8341,6.883,6.7365,6.7853,20300.0],["1984-06-18",6.7853,7.127,6.7853,7.127,4800.0],["1984-06-19",7.127,7.127,6.9806,7.0294,25600.0],["1984-06-20",7.0294,7.127,7.0294,7.0294,107500.0],["1984-06-21",7.0294,7.127,6.9806,6.9806,113100.0],["1984-06-22",6.9806,7.1759,6.883,7.0782,29300.0],["1984-06-25",7.0782,7.1759,7.0294,7.127,9700.0],["1984-06-26",7.127,7.127,7.0294,7.0294,11000.0],["1984-06-27",7.0294,7.0294,6.4924,6.5901,38200.0],["1984-06-28",6.5901,6.7853,6.4924,6.7853,29100.0],["1984-06-29",6.7853,6.883,6.7365,6.8341,7200.0],["1984-07-02",6.8341,6.9806,6.8341,6.9806,22300.0],["1984-07-03",6.9318,6.9318,6.6877,6.883,15200.0],["1984-07-05",6.883,6.883,6.8341,6.8341,59200.0],["1984-07-06",6.8341,6.8341,6.6389,6.7365,24000.0],["1984-07-09",6.7365,6.7853,6.6389,6.6389,27800.0],["1984-07-10",6.6389,6.6877,6.5901,6.6877,11600.0],["1984-07-11",6.5901,6.5901,6.4436,6.4924,26600.0],["1984-07-12",6.4436,6.4436,6.1995,6.346,30200.0],["1984-07-13",6.346,6.3948,6.2972,6.3948,62300.0],["1984-07-16",6.3948,6.4436,6.2972,6.346,26500.0],["1984-07-17",6.346,6.3948,6.2972,6.346,10500.0],["1984-07-18",6.346,6.346,6.2972,6.346,14500.0],["1984-07-19",6.346,6.3948,6.2484,6.346,28400.0],["1984-07-20",6.346,6.4436,6.2972,6.346,27200.0],["1984-07-23",6.2972,6.2972,6.1019,6.1019,16100.0],["1984-07-24",6.0531,6.0531,5.809,5.809,57900.0],["1984-07-25",5.809,6.0043,5.5161,6.0043,161800.0],["1984-07-26",6.0531,6.2484,6.0531,6.0531,32600.0],["1984-07-27",6.0531,6.2484,6.0043,6.2484,28400.0],["1984-07-30",6.2484,6.4924,6.2484,6.4924,31300.0],["1984-07-31",6.4924,6.5413,6.346,6.4436,22500.0],["1984-08-01",6.3948,6.3948,6.2972,6.346,47500.0],["1984-08-02",6.3948,6.8341,6.3948,6.6877,71400.0],["1984-08-03",6.7365,7.0294,6.7365,7.0294,107300.0],["1984-08-06",7.0294,7.3711,7.0294,7.0782,161500.0],["1984-08-07",7.0782,7.3223,6.9806,7.3223,99900.0],["1984-08-08",7.3223,7.3223,7.2247,7.2247,105800.0],["1984-08-09",7.2247,7.6152,7.0782,7.5664,83600.0],["1984-08-10",7.5664,7.7616,7.4199,7.4687,61000.0],["1984-08-13",7.4687,7.5664,7.3711,7.4687,19100.0],["1984-08-14",7.4687,7.5664,7.2735,7.3711,271300.0],["1984-08-15",7.3711,7.3711,7.2247,7.2735,248300.0],["1984-08-16",7.2735,7.3223,7.127,7.2735,17500.0],["1984-08-17",7.3223,7.4199,7.3223,7.4199,118500.0],["1984-08-20",7.4199,7.664,7.4199,7.664,28600.0],["1984-08-21",7.664,7.9081,7.664,7.8105,47200.0],["1984-08-22",7.8105,7.9081,7.664,7.9081,65700.0],["1984-08-23",7.9081,7.9569,7.7128,7.9569,28600.0],["1984-08-24",7.9569,7.9569,7.8105,7.8105,21300.0],["1984-08-27",7.8105,7.8105,7.4687,7.5176,25300.0],["1984-08-28",7.5176,7.6152,7.4687,7.5664,18400.0],["1984-08-29",7.5664,7.6152,7.4687,7.5664,47300.0],["1984-08-30",7.4687,7.4687,7.2247,7.3223,155400.0],["1984-08-31",7.2247,7.2247,7.127,7.1759,18700.0],["1984-09-04",7.127,7.127,6.9806,7.0294,27300.0],["1984-09-05",7.0294,7.0294,6.9806,7.0294,10100.0],["1984-09-06",6.9806,6.9806,6.9318,6.9806,29400.0],["1984-09-07",6.9806,7.127,6.9806,6.9806,38500.0],["1984-09-10",6.9806,6.9806,6.8341,6.9318,42600.0],["1984-09-11",6.9318,6.9806,6.883,6.9318,16700.0],["1984-09-12",6.883,6.883,6.883,6.883,3400.0],["1984-09-13",6.883,6.9318,6.883,6.9318,36200.0],["1984-09-14",6.9318,6.9318,6.6877,6.7365,119700.0],["1984-09-17",6.7853,6.9806,6.7853,6.9318,25000.0],["1984-09-18",6.9318,6.9318,6.8341,6.883,47700.0],["1984-09-19",6.883,6.9806,6.8341,6.9318,18700.0],["1984-09-20",6.883,6.883,6.7853,6.883,19300.0],["1984-09-21",6.9318,7.2247,6.9318,7.127,78100.0],["1984-09-24",7.127,7.2247,6.883,6.9318,19300.0],["1984-09-25",6.9318,7.0294,6.883,6.9806,14200.0],["1984-09-26",6.883,6.883,6.346,6.5901,40200.0],["1984-09-27",6.5901,6.5901,6.3948,6.5413,29200.0],["1984-09-28",6.5413,6.5901,6.4436,6.5901,21100.0],["1984-10-01",6.5901,6.5901,6.346,6.346,40100.0],["1984-10-02",6.346,6.346,6.1507,6.1995,100900.0],["1984-10-03",6.1995,6.2484,6.1019,6.2484,62800.0],["1984-10-04",6.2484,6.2972,6.1507,6.2972,23400.0],["1984-10-05",6.2972,6.3948,6.0043,6.1019,20300.0],["1984-10-08",6.1019,6.1507,6.0043,6.1019,15300.0],["1984-10-09",6.1019,6.1995,6.0043,6.0531,49200.0],["1984-10-10",6.0531,6.0531,5.9555,6.0043,28100.0],["1984-10-11",6.0043,6.1507,6.0043,6.1019,17000.0],["1984-10-12",6.1507,6.2972,6.1507,6.1507,8100.0],["1984-10-15",6.1507,6.2972,6.1507,6.2484,23500.0],["1984-10-16",6.2484,6.2972,6.1507,6.2972,24600.0],["1984-10-17",6.2972,6.346,6.2484,6.2972,9300.0],["1984-10-18",6.2972,6.7365,6.2484,6.7365,119500.0],["1984-10-19",6.9806,7.2247,6.9806,6.9806,82400.0],["1984-10-22",6.9806,6.9806,6.3948,6.5413,36300.0],["1984-10-23",6.5413,6.5413,6.1507,6.2484,63700.0],["1984-10-24",6.2484,6.2972,6.1507,6.2972,61300.0],["1984-10-25",6.2972,6.2972,6.1995,6.1995,39500.0],["1984-10-26",6.1995,6.2484,6.1507,6.1995,136100.0],["1984-10-29",6.1995,6.2484,6.1507,6.1995,16900.0],["1984-10-30",6.1996,6.2972,6.1996,6.2972,32900.0],["1984-10-31",6.2972,6.3948,6.1996,6.2972,7300.0],["1984-11-01",6.2972,6.4436,6.1996,6.2972,40600.0],["1984-11-02",6.2972,6.2972,6.2484,6.2484,3500.0],["1984-11-05",6.2484,6.3948,6.1507,6.346,97200.0],["1984-11-06",6.4436,6.5901,6.4436,6.4436,14100.0],["1984-11-07",6.4436,6.4924,6.2972,6.3948,22700.0],["1984-11-08",6.3948,6.4436,6.2484,6.346,42700.0],["1984-11-09",6.346,6.4436,6.2484,6.346,8800.0],["1984-11-12",6.346,6.4924,6.2484,6.4924,14000.0],["1984-11-13",6.4924,6.4924,6.4436,6.4436,6900.0],["1984-11-14",6.4436,6.4924,6.3948,6.4436,25100.0],["1984-11-15",6.3948,6.3948,6.346,6.3948,5900.0],["1984-11-16",6.3948,6.4924,6.346,6.3948,12100.0],["1984-11-19",6.3948,6.4924,6.3948,6.4924,3900.0],["1984-11-20",6.4924,6.6877,6.3948,6.6389,58800.0],["1984-11-21",6.6389,6.6389,6.4924,6.5413,88700.0],["1984-11-23",6.5901,6.7365,6.5901,6.7365,5700.0],["1984-11-26",6.7365,6.7853,6.7365,6.7365,22900.0],["1984-11-27",6.6877,6.6877,6.3948,6.5413,45600.0],["1984-11-28",6.5413,6.5901,6.4924,6.5901,35500.0],["1984-11-29",6.4924,6.4924,6.2484,6.346,50600.0],["1984-11-30",6.2484,6.2484,5.8578,5.8578,40800.0],["1984-12-03",5.8578,5.8578,5.1744,5.3697,285800.0],["1984-12-04",5.3697,5.6138,5.2721,5.5649,53500.0],["1984-12-05",5.5649,5.5649,5.3209,5.4673,60700.0],["1984-12-06",5.4673,5.4673,5.3697,5.4673,70000.0],["1984-12-07",5.4673,5.5161,5.4185,5.4673,15600.0],["1984-12-10",5.3697,5.3697,5.2232,5.3697,137100.0],["1984-12-11",5.3697,5.4185,5.1744,5.4185,19300.0],["1984-12-12",5.4185,5.4185,5.3209,5.4185,56300.0],["1984-12-13",5.4185,5.4185,5.2721,5.3697,21300.0],["1984-12-14",5.2721,5.2721,5.0768,5.1744,98700.0],["1984-12-17",5.1744,5.2232,5.0768,5.2232,44400.0],["1984-12-18",5.2232,5.3697,5.1744,5.3697,57700.0],["1984-12-19",5.3697,5.6138,5.3209,5.5161,48600.0],["1984-12-20",5.5161,5.5161,5.1744,5.1744,65100.0],["1984-12-21",5.1744,5.2721,5.0768,5.1744,73100.0],["1984-12-24",5.1744,5.2721,5.1256,5.2232,14000.0],["1984-12-26",5.2232,5.4185,5.1744,5.2721,13900.0],["1984-12-27",5.2721,5.2721,5.2232,5.2232,16600.0],["1984-12-28",5.2232,5.2721,5.0768,5.1256,45700.0],["1984-12-31",5.1256,5.2232,5.1256,5.1744,37300.0],["1985-01-02",5.1744,5.1744,5.1256,5.1744,8800.0],["1985-01-03",5.1744,5.2721,5.1256,5.2232,23000.0],["1985-01-04",5.2232,5.5161,5.2232,5.5161,8500.0],["1985-01-07",5.5161,5.5161,5.2721,5.4185,81400.0],["1985-01-08",5.4185,5.4185,5.3697,5.3697,3000.0],["1985-01-09",5.3697,5.4185,5.2232,5.4185,35100.0],["1985-01-10",5.4185,5.5649,5.3697,5.5649,25000.0],["1985-01-11",5.5649,5.5649,5.3209,5.4185,70100.0],["1985-01-14",5.4185,5.5649,5.3697,5.5649,27000.0],["1985-01-15",5.5649,5.6626,5.4673,5.5649,111300.0],["1985-01-16",5.6138,5.809,5.6138,5.7602,39300.0],["1985-01-17",5.7602,5.809,5.7114,5.809,22200.0],["1985-01-18",5.809,5.9067,5.7602,5.8578,60700.0],["1985-01-21",5.8578,6.1507,5.8578,6.1507,42000.0],["1985-01-22",6.1507,6.2484,6.0531,6.1507,50000.0],["1985-01-23",6.1507,6.4436,6.1507,6.4436,35900.0],["1985-01-24",6.4436,6.6389,6.1507,6.2972,66800.0],["1985-01-25",6.2972,6.346,6.2484,6.346,14500.0],["1985-01-28",6.346,6.346,6.2484,6.2972,23100.0],["1985-01-29",6.1507,6.1507,5.8578,6.0531,49700.0],["1985-01-30",6.0531,6.346,6.0043,6.1995,60400.0],["1985-01-31",6.1995,6.1995,6.0043,6.0531,29600.0],["1985-02-01",6.0531,6.1019,5.9555,5.9555,13300.0],["1985-02-04",5.9555,6.0531,5.8578,6.0043,24200.0],["1985-02-05",6.0043,6.1019,5.9555,6.0531,68900.0],["1985-02-06",6.0043,6.0043,5.8578,5.9067,37300.0],["1985-02-07",5.9067,6.1019,5.8578,6.1019,54200.0],["1985-02-08",6.1019,6.1995,6.0531,6.1995,43700.0],["1985-02-11",6.1995,6.2484,6.1995,6.2484,28500.0],["1985-02-12",6.1995,6.1995,6.1019,6.1507,7600.0],["1985-02-13",6.1507,6.1995,6.0531,6.1507,25800.0],["1985-02-14",6.1507,6.2484,6.1507,6.1507,84500.0],["1985-02-15",6.1995,6.2972,6.1995,6.2484,25700.0],["1985-02-19",6.2484,6.2484,6.1507,6.1995,14900.0],["1985-02-20",6.1507,6.1507,6.0531,6.0531,9600.0],["1985-02-21",6.0531,6.0531,5.8578,5.9555,45800.0],["1985-02-22",5.8578,5.8578,5.6626,5.809,29200.0],["1985-02-25",5.809,5.809,5.6626,5.7602,36200.0],["1985-02-26",5.7602,5.809,5.6626,5.809,38000.0],["1985-02-27",5.809,5.8578,5.7602,5.809,9000.0],["1985-02-28",5.809,5.809,5.7602,5.7602,3700.0],["1985-03-01",5.7602,5.809,5.6138,5.7114,64300.0],["1985-03-04",5.6138,5.6138,5.4185,5.4673,68300.0],["1985-03-05",5.4673,5.6138,5.4185,5.5161,17100.0],["1985-03-06",5.5161,5.5649,5.4673,5.5649,10300.0],["1985-03-07",5.5649,5.5649,5.5649,5.5649,2200.0],["1985-03-08",5.6626,5.7602,5.6626,5.7602,43200.0],["1985-03-11",5.7602,5.809,5.6626,5.6626,33300.0],["1985-03-12",5.6626,5.7602,5.6138,5.7114,29300.0],["1985-03-13",5.7114,5.7114,5.6626,5.6626,26000.0],["1985-03-14",5.6626,5.809,5.6626,5.809,45800.0],["1985-03-15",5.809,5.8578,5.7114,5.8578,12600.0],["1985-03-18",5.8578,6.0043,5.8578,5.9067,18900.0],["1985-03-19",5.9067,5.9555,5.9067,5.9555,8200.0],["1985-03-20",5.9555,5.9555,5.809,5.809,30700.0],["1985-03-21",5.809,5.809,5.6138,5.7602,60500.0],["1985-03-22",5.7602,5.7602,5.6138,5.7602,8900.0],["1985-03-25",5.6138,5.6138,5.3697,5.3697,67300.0],["1985-03-26",5.3697,5.4673,5.2721,5.4185,49000.0],["1985-03-27",5.2721,5.2721,5.0768,5.0768,54700.0],["1985-03-28",5.0768,5.0768,4.9792,5.028,44300.0],["1985-03-29",5.028,5.0768,4.8815,4.9792,92500.0],["1985-04-01",4.9792,4.9792,4.7839,4.8815,109100.0],["1985-04-02",4.8815,4.8815,4.8327,4.8815,19900.0],["1985-04-03",4.8815,4.8815,4.7839,4.8815,38400.0],["1985-04-04",4.8815,4.8815,4.8327,4.8327,34200.0],["1985-04-08",4.8327,4.8327,4.7839,4.8327,33000.0],["1985-04-09",4.8327,4.8327,4.6863,4.7839,15900.0],["1985-04-10",4.7839,4.7839,4.6863,4.7351,27400.0],["1985-04-11",4.7351,4.7839,4.6863,4.7351,41400.0],["1985-04-12",4.7351,4.7839,4.7351,4.7839,14700.0],["1985-04-15",4.7839,4.7839,4.6863,4.6863,214300.0],["1985-04-16",4.6375,4.6375,4.2957,4.4422,56700.0],["1985-04-17",4.491,4.5886,4.491,4.5886,25000.0],["1985-04-18",4.5886,4.5886,4.491,4.5398,34900.0],["1985-04-19",4.5398,4.5398,4.491,4.491,10200.0],["1985-04-22",4.491,4.491,4.4422,4.4422,11300.0],["1985-04-23",4.4422,4.5398,4.4422,4.5398,75100.0],["1985-04-24",4.5886,4.6863,4.5886,4.6375,18300.0],["1985-04-25",4.6375,4.6375,4.5398,4.6375,31600.0],["1985-04-26",4.6375,4.7351,4.6375,4.7351,27700.0],["1985-04-29",4.7351,4.8327,4.6863,4.6863,41100.0],["1985-04-30",4.6863,4.7839,4.6375,4.7839,41900.0],["1985-05-01",4.7839,4.9303,4.7839,4.7839,47500.0],["1985-05-02",4.8327,4.9303,4.8327,4.9303,10400.0],["1985-05-03",4.9303,4.9303,4.8327,4.8327,12900.0],["1985-05-06",4.8327,4.9303,4.8327,4.8815,42900.0],["1985-05-07",4.8815,5.028,4.8815,4.9792,40200.0],["1985-05-08",4.9792,5.028,4.8815,4.9792,19800.0],["1985-05-09",4.9303,4.9303,4.8815,4.9303,5000.0],["1985-05-10",4.9303,4.9303,4.7839,4.8815,10300.0],["1985-05-13",4.8815,4.8815,4.7351,4.8815,10900.0],["1985-05-14",4.8815,4.9792,4.8327,4.9303,14100.0],["1985-05-15",4.9303,4.9303,4.8815,4.9303,11200.0],["1985-05-16",4.9303,5.028,4.9303,4.9792,13900.0],["1985-05-17",4.9792,5.028,4.9303,4.9303,18900.0],["1985-05-20",5.028,5.1744,5.028,5.1256,19400.0],["1985-05-21",5.1256,5.2721,5.0768,5.2721,21900.0],["1985-05-22",5.2721,5.3209,5.1744,5.2721,20400.0],["1985-05-23",5.2721,5.3209,5.2232,5.2721,19200.0],["1985-05-24",5.2721,5.3209,5.2232,5.2721,11900.0],["1985-05-28",5.2721,5.3209,5.2232,5.2721,12800.0],["1985-05-29",5.2721,5.3209,5.2232,5.2721,65400.0],["1985-05-30",5.2721,5.2721,5.1744,5.1744,5400.0],["1985-05-31",5.1256,5.1256,4.9792,5.028,21300.0],["1985-06-03",5.028,5.1256,5.028,5.0768,10800.0],["1985-06-04",5.0768,5.1256,5.028,5.0768,5100.0],["1985-06-05",5.0768,5.1744,5.028,5.028,48000.0],["1985-06-06",4.9792,4.9792,4.8327,4.9303,16000.0],["1985-06-07",4.9303,4.9303,4.7839,4.8815,5800.0],["1985-06-10",4.8815,4.9303,4.7839,4.8815,9000.0],["1985-06-11",4.8327,4.8327,4.6375,4.6863,11100.0],["1985-06-12",4.6863,4.7839,4.5398,4.5398,43100.0],["1985-06-13",4.5398,4.6375,4.4422,4.4422,41800.0],["1985-06-14",4.4422,4.6375,4.4422,4.6375,14000.0],["1985-06-17",4.6375,4.6375,4.491,4.5398,11700.0],["1985-06-18",4.5398,4.5886,4.5398,4.5886,3400.0],["1985-06-19",4.5886,4.6375,4.491,4.6375,5900.0],["1985-06-20",4.6375,4.6375,4.5398,4.5886,3100.0],["1985-06-21",4.5886,4.6375,4.5398,4.5886,3900.0],["1985-06-24",4.5886,4.6863,4.5398,4.5886,10300.0],["1985-06-25",4.5886,4.6375,4.5886,4.6375,8600.0],["1985-06-26",4.6375,4.6863,4.6375,4.6375,10700.0],["1985-06-27",4.6375,4.6863,4.6375,4.6375,1300.0],["1985-06-28",4.6375,4.6863,4.6375,4.6863,14200.0],["1985-07-01",4.6863,4.6863,4.6375,4.6863,25600.0],["1985-07-02",4.6863,4.6863,4.5886,4.5886,18600.0],["1985-07-03",4.5886,4.6863,4.5886,4.6863,64600.0],["1985-07-05",4.6863,4.7839,4.6863,4.7839,26400.0],["1985-07-08",4.7839,4.8327,4.7839,4.7839,17900.0],["1985-07-09",4.7839,5.028,4.7839,4.8815,13300.0],["1985-07-10",4.9303,5.028,4.9303,4.9792,5100.0],["1985-07-11",4.9792,5.1256,4.9792,5.028,8300.0],["1985-07-12",5.028,5.0768,4.8815,4.9792,7000.0],["1985-07-15",4.9303,4.9303,4.8327,4.9303,15700.0],["1985-07-16",4.9303,5.028,4.8815,5.028,24600.0],["1985-07-17",5.028,5.028,4.9303,4.9792,11000.0],["1985-07-18",4.9792,4.9792,4.8815,4.8815,117600.0],["1985-07-19",4.9303,5.028,4.9303,5.028,12400.0],["1985-07-22",5.028,5.028,4.9303,5.028,4300.0],["1985-07-23",5.028,5.028,4.9303,5.028,10200.0],["1985-07-24",5.028,5.028,4.8815,5.028,8700.0],["1985-07-25",5.028,5.0768,4.9792,4.9792,11400.0],["1985-07-26",4.9792,5.028,4.9792,4.9792,1700.0],["1985-07-29",4.9792,5.028,4.8815,4.9303,11000.0],["1985-07-30",4.9303,5.028,4.9303,4.9303,4400.0],["1985-07-31",4.9303,5.028,4.9303,4.9792,4000.0],["1985-08-01",5.028,5.1744,5.028,5.1256,7600.0],["1985-08-02",5.1256,5.2232,5.1256,5.1744,6600.0],["1985-08-05",5.1744,5.2232,5.1744,5.2232,3800.0],["1985-08-06",5.2232,5.2232,5.1256,5.1256,6900.0],["1985-08-07",5.1256,5.1256,5.0768,5.0768,6800.0],["1985-08-08",5.0768,5.0768,4.8815,4.8815,14200.0],["1985-08-09",4.8815,4.9792,4.7839,4.7839,47600.0],["1985-08-12",4.7839,4.7839,4.7839,4.7839,6600.0],["1985-08-13",4.7839,4.8327,4.7351,4.8327,9700.0],["1985-08-14",4.8327,4.9303,4.7839,4.9303,8900.0],["1985-08-15",4.8815,4.8815,4.8815,4.8815,7600.0],["1985-08-16",4.8815,4.9303,4.8327,4.8327,31200.0],["1985-08-19",4.8815,4.9303,4.8815,4.9303,5000.0],["1985-08-20",4.9303,4.9792,4.8815,4.8815,88100.0],["1985-08-21",4.8815,4.9303,4.7839,4.8327,12900.0],["1985-08-22",4.8327,4.8327,4.7839,4.7839,12300.0],["1985-08-23",4.7839,4.8815,4.6863,4.6863,8400.0],["1985-08-26",4.6863,4.7839,4.6863,4.7839,7400.0],["1985-08-27",4.7839,4.8327,4.7351,4.7351,5300.0],["1985-08-28",4.7351,4.7351,4.7351,4.7351,5700.0],["1985-08-29",4.7351,4.7839,4.7351,4.7839,1000.0],["1985-08-30",4.7839,4.7839,4.7351,4.7351,1500.0],["1985-09-03",4.7351,4.7839,4.7351,4.7351,10800.0],["1985-09-04",4.7351,4.7351,4.7351,4.7351,4000.0],["1985-09-05",4.7351,4.7351,4.6375,4.6863,4800.0],["1985-09-06",4.6863,4.6863,4.491,4.491,3800.0],["1985-09-09",4.491,4.6375,4.491,4.6375,7400.0],["1985-09-10",4.6375,4.6863,4.6375,4.6863,22100.0],["1985-09-11",4.6375,4.6375,4.5398,4.5398,17500.0],["1985-09-12",4.5398,4.5886,4.491,4.491,18400.0],["1985-09-13",4.491,4.5886,4.491,4.5398,14500.0],["1985-09-16",4.5398,4.5398,4.491,4.5398,4200.0],["1985-09-17",4.5398,4.5398,4.2957,4.3934,118900.0],["1985-09-18",4.3934,4.491,4.3934,4.3934,2000.0],["1985-09-19",4.3934,4.491,4.3934,4.4422,10500.0],["1985-09-20",4.4422,4.4422,4.3934,4.4422,24300.0],["1985-09-23",4.4422,4.491,4.3934,4.4422,10300.0],["1985-09-24",4.4422,4.4422,4.3934,4.3934,5600.0],["1985-09-25",4.3934,4.491,4.3934,4.4422,10000.0],["1985-09-26",4.3934,4.3934,4.3446,4.3446,10300.0],["1985-09-30",4.3446,4.491,4.2957,4.3446,18000.0],["1985-10-01",4.3446,4.3446,4.2469,4.2469,10900.0],["1985-10-02",4.1981,4.1981,4.1005,4.1981,17700.0],["1985-10-03",4.1981,4.2957,4.1493,4.2957,19700.0],["1985-10-04",4.2957,4.2957,4.2957,4.2957,4000.0],["1985-10-07",4.2957,4.3446,4.2957,4.2957,19400.0],["1985-10-08",4.2957,4.3446,4.2957,4.2957,8400.0],["1985-10-09",4.2957,4.2957,4.2957,4.2957,4900.0],["1985-10-10",4.2957,4.3934,4.2469,4.2957,7500.0],["1985-10-11",4.2957,4.3934,4.2957,4.3934,2700.0],["1985-10-14",4.3934,4.3934,4.3446,4.3934,9800.0],["1985-10-15",4.3934,4.4422,4.3934,4.3934,20900.0],["1985-10-16",4.3934,4.4422,4.3934,4.3934,3600.0],["1985-10-17",4.3934,4.3934,4.3934,4.3934,6400.0],["1985-10-18",4.3934,4.5886,4.3934,4.5886,16300.0],["1985-10-21",4.5886,4.5886,4.491,4.491,7500.0],["1985-10-22",4.491,4.5398,4.3934,4.3934,7400.0],["1985-10-23",4.3934,4.491,4.3934,4.491,2800.0],["1985-10-24",4.491,4.5886,4.491,4.491,32400.0],["1985-10-25",4.491,4.5886,4.491,4.491,14200.0],["1985-10-28",4.491,4.5398,4.491,4.491,28800.0],["1985-10-29",4.491,4.5886,4.491,4.491,11700.0],["1985-10-30",4.491,4.5886,4.491,4.5398,44100.0],["1985-10-31",4.5398,4.5886,4.491,4.5398,2000.0],["1985-11-01",4.5398,4.5886,4.491,4.5886,34300.0],["1985-11-04",4.5886,4.5886,4.5886,4.5886,6600.0],["1985-11-05",4.5886,4.6863,4.5886,4.6863,6100.0],["1985-11-06",4.6863,4.6863,4.6375,4.6375,6300.0],["1985-11-07",4.6375,4.6863,4.6375,4.6375,4600.0],["1985-11-08",4.5886,4.5886,4.491,4.5886,52600.0],["1985-11-11",4.5886,4.6375,4.5886,4.6375,21400.0],["1985-11-12",4.6375,4.7839,4.6375,4.7351,44300.0],["1985-11-13",4.7351,4.7839,4.6863,4.7351,94500.0],["1985-11-14",4.6863,4.6863,4.6375,4.6863,48700.0],["1985-11-15",4.6375,4.6375,4.5398,4.6375,123800.0],["1985-11-18",4.6375,4.6375,4.5398,4.5398,15900.0],["1985-11-19",4.5398,4.6375,4.5398,4.6375,58700.0],["1985-11-20",4.5886,4.5886,4.5398,4.5398,18100.0],["1985-11-21",4.5398,4.5886,4.5398,4.5398,15100.0],["1985-11-22",4.5398,4.5886,4.491,4.5398,33500.0],["1985-11-25",4.5398,4.5886,4.5398,4.5886,5200.0],["1985-11-26",4.5886,4.6863,4.5886,4.6375,14900.0],["1985-11-27",4.6375,4.6863,4.6375,4.6375,12000.0],["1985-11-29",4.6375,4.6863,4.6375,4.6375,8400.0],["1985-12-02",4.6375,4.6863,4.6375,4.6375,8200.0],["1985-12-03",4.6863,4.8327,4.6863,4.8327,22300.0],["1985-12-04",4.8815,5.028,4.8815,4.9792,15200.0],["1985-12-05",5.028,5.5161,5.028,5.2721,61200.0],["1985-12-06",5.2721,5.2721,4.9792,4.9792,25400.0],["1985-12-09",4.9792,5.0768,4.8815,4.9303,13700.0],["1985-12-10",4.9303,4.9303,4.7839,4.7839,27800.0],["1985-12-11",4.7839,5.0768,4.7839,5.0768,89000.0],["1985-12-12",5.0768,5.2232,4.9792,5.0768,44800.0],["1985-12-13",5.0768,5.0768,4.8815,5.0768,16200.0],["1985-12-16",5.0768,5.0768,4.8815,5.028,52300.0],["1985-12-17",5.028,5.028,4.9792,5.028,26700.0],["1985-12-18",5.028,5.028,4.9792,4.9792,43400.0],["1985-12-19",4.9792,5.028,4.9303,4.9792,6200.0],["1985-12-20",4.9792,4.9792,4.7839,4.9792,103400.0],["1985-12-23",4.9303,4.9303,4.6375,4.6375,13300.0],["1985-12-24",4.6375,4.6863,4.5886,4.6375,16000.0],["1985-12-26",4.6375,4.6375,4.5398,4.5398,8700.0],["1985-12-27",4.5398,4.7839,4.5398,4.6863,26100.0],["1985-12-30",4.6863,4.7351,4.6375,4.7351,37800.0],["1985-12-31",4.7351,4.8327,4.6863,4.7839,15700.0],["1986-01-02",4.7839,4.9303,4.6375,4.8327,10000.0],["1986-01-03",4.9303,5.028,4.9303,4.9303,18900.0],["1986-01-06",4.8815,4.8815,4.7839,4.8327,16300.0],["1986-01-07",4.8327,4.9792,4.7839,4.9303,51900.0],["1986-01-08",4.9303,5.028,4.8815,4.8815,105400.0],["1986-01-09",4.8815,4.9303,4.8327,4.8327,22200.0],["1986-01-10",4.8327,4.9303,4.8327,4.9303,43900.0],["1986-01-13",4.9303,4.9792,4.8815,4.9792,36100.0],["1986-01-14",4.9792,5.028,4.9792,4.9792,5400.0],["1986-01-15",4.9792,5.028,4.9303,4.9303,13900.0],["1986-01-16",4.9303,5.0768,4.9303,5.028,20900.0],["1986-01-17",5.0768,5.1744,5.0768,5.0768,49500.0],["1986-01-20",5.0768,5.1256,5.0768,5.1256,6700.0],["1986-01-21",5.1256,5.1744,5.1256,5.1256,47900.0],["1986-01-22",5.1256,5.2232,5.1256,5.1256,38000.0],["1986-01-23",5.1256,5.2232,5.1256,5.1256,6400.0],["1986-01-24",5.1256,5.1744,5.1256,5.1744,21100.0],["1986-01-27",5.1744,5.1744,5.0768,5.0768,24400.0],["1986-01-28",5.0768,5.1256,5.028,5.0768,14100.0],["1986-01-29",5.0768,5.1744,5.0768,5.0768,18600.0],["1986-01-30",5.1256,5.1744,5.1256,5.1256,7200.0],["1986-01-31",5.1256,5.1744,5.1256,5.1744,12300.0],["1986-02-03",5.1744,5.2232,5.1256,5.1744,8400.0],["1986-02-04",5.1744,5.2232,5.1744,5.1744,15800.0],["1986-02-05",5.1744,5.3209,5.1744,5.3209,9900.0],["1986-02-06",5.3209,5.3209,5.2232,5.2721,5500.0],["1986-02-07",5.2721,5.3697,5.2232,5.2721,16400.0],["1986-02-10",5.2721,5.4185,5.2721,5.4185,5500.0],["1986-02-11",5.4185,5.4673,5.3697,5.3697,6700.0],["1986-02-12",5.3697,5.4185,5.3209,5.3697,9000.0],["1986-02-13",5.3697,5.4185,5.3209,5.3209,6200.0],["1986-02-14",5.3209,5.4673,5.3209,5.4673,15700.0],["1986-02-18",5.4185,5.4185,5.2721,5.3209,20300.0],["1986-02-19",5.3209,5.4673,5.2721,5.4185,14600.0],["1986-02-20",5.4185,5.5161,5.4185,5.4185,4900.0],["1986-02-21",5.4185,5.4673,5.3697,5.4673,6800.0],["1986-02-24",5.4673,5.6626,5.4673,5.5649,22900.0],["1986-02-25",5.5649,5.6138,5.4673,5.5161,9500.0],["1986-02-26",5.5161,5.6138,5.4673,5.6138,12100.0],["1986-02-27",5.6138,5.6138,5.5649,5.5649,5200.0],["1986-02-28",5.5649,5.6138,5.5161,5.5161,5500.0],["1986-03-03",5.5161,5.5649,5.4185,5.4185,22200.0],["1986-03-04",5.4185,5.4673,5.3697,5.3697,21100.0],["1986-03-05",5.4185,5.5161,5.4185,5.4673,14600.0],["1986-03-06",5.5161,5.6626,5.5161,5.6138,17800.0],["1986-03-07",5.6138,5.6138,5.4185,5.5161,12500.0],["1986-03-10",5.5161,5.5649,5.4673,5.5649,21400.0],["1986-03-11",5.5649,5.7602,5.5161,5.7602,30600.0],["1986-03-12",5.7602,5.8578,5.7114,5.809,30100.0],["1986-03-13",5.809,5.9067,5.7114,5.7602,25300.0],["1986-03-14",5.7602,5.8578,5.7114,5.7602,18700.0],["1986-03-17",5.7602,5.8578,5.7114,5.809,12900.0],["1986-03-18",5.8578,6.2484,5.8578,6.1995,51200.0],["1986-03-19",6.2484,6.3948,6.2484,6.346,44800.0],["1986-03-20",6.346,6.3948,6.2972,6.2972,26800.0],["1986-03-21",6.2972,6.4436,6.1995,6.4436,43300.0],["1986-03-24",6.4436,6.4436,6.1996,6.2972,26500.0],["1986-03-25",6.2972,6.346,6.0531,6.1995,24000.0],["1986-03-26",6.1995,6.2484,6.0531,6.2484,7600.0],["1986-03-27",6.2484,6.4924,6.1507,6.3948,58400.0],["1986-03-31",6.3948,6.5413,6.3948,6.4924,25400.0],["1986-04-01",6.4924,6.5901,6.4924,6.5413,38900.0],["1986-04-02",6.4436,6.4436,6.2972,6.3948,15700.0],["1986-04-03",6.3948,6.4924,6.3948,6.4436,49500.0],["1986-04-04",6.4436,6.5413,6.3948,6.3948,66900.0],["1986-04-07",6.3948,6.5413,6.3948,6.5413,11200.0],["1986-04-08",6.5413,6.5901,6.4924,6.4924,10500.0],["1986-04-09",6.4924,6.5901,6.3948,6.3948,46000.0],["1986-04-10",6.3948,6.5413,6.3948,6.4924,15500.0],["1986-04-11",6.4924,6.5413,6.346,6.5413,61700.0],["1986-04-14",6.5413,6.5413,6.3948,6.5413,53900.0],["1986-04-15",6.5413,6.5413,6.4436,6.5413,4400.0],["1986-04-16",6.5413,6.5413,6.4436,6.5413,11200.0],["1986-04-17",6.5413,6.5413,6.3948,6.4436,7800.0],["1986-04-18",6.4436,6.6389,6.4436,6.4436,34800.0],["1986-04-21",6.5413,6.6389,6.5413,6.6389,11900.0],["1986-04-22",6.5901,6.5901,6.4924,6.5901,10200.0],["1986-04-23",6.5901,6.5901,6.5413,6.5413,16700.0],["1986-04-24",6.5413,6.5901,6.4924,6.4924,33600.0],["1986-04-25",6.4924,6.5901,6.4924,6.5413,7900.0],["1986-04-28",6.5413,6.5901,6.5413,6.5901,8900.0],["1986-04-29",6.5901,6.5901,6.4924,6.4924,10900.0],["1986-04-30",6.4924,6.5413,6.4436,6.4436,13700.0],["1986-05-01",6.4436,6.5413,6.4436,6.4436,22700.0],["1986-05-02",6.4436,6.4924,6.4436,6.4436,18600.0],["1986-05-05",6.4436,6.5413,6.4436,6.5413,2500.0],["1986-05-06",6.5413,6.5413,6.4436,6.4436,12100.0],["1986-05-07",6.4436,6.4924,6.3948,6.4436,18100.0],["1986-05-08",6.4436,6.5413,6.3948,6.4924,23900.0],["1986-05-09",6.4924,6.5901,6.4436,6.5901,14200.0],["1986-05-12",6.5901,6.5901,6.4924,6.5413,5800.0],["1986-05-13",6.5413,6.5901,6.4924,6.5901,14500.0],["1986-05-14",6.5901,6.6877,6.5413,6.6389,19400.0],["1986-05-15",6.6389,6.7853,6.6389,6.6877,42100.0],["1986-05-16",6.6877,6.7365,6.6389,6.7365,23400.0],["1986-05-19",6.7365,6.7853,6.5413,6.5413,46100.0],["1986-05-20",6.5413,6.5413,6.2972,6.5413,83900.0],["1986-05-21",6.5413,6.5901,6.4436,6.5413,276000.0],["1986-05-22",6.4436,6.4436,6.2972,6.346,35200.0],["1986-05-23",6.4436,6.7853,6.4436,6.7853,61500.0],["1986-05-27",6.7853,6.7853,6.6877,6.7365,54100.0],["1986-05-28",6.7365,6.7365,6.5413,6.5413,29000.0],["1986-05-29",6.5413,6.5901,6.4436,6.4436,48700.0],["1986-05-30",6.4436,6.5413,6.4436,6.5413,70400.0],["1986-06-02",6.5413,6.5901,6.3948,6.5901,7100.0],["1986-06-03",6.5901,6.7365,6.5413,6.6389,39700.0],["1986-06-04",6.6389,6.6877,6.5901,6.6877,48000.0],["1986-06-05",6.6877,6.6877,6.5901,6.6877,8800.0],["1986-06-06",6.6877,6.7365,6.5901,6.6877,4200.0],["1986-06-09",6.6389,6.6389,6.3948,6.3948,7900.0],["1986-06-10",6.3948,6.6389,6.3948,6.5901,10200.0],["1986-06-11",6.5901,6.7853,6.5901,6.7853,36900.0],["1986-06-12",6.7853,7.2735,6.6877,7.127,50900.0],["1986-06-13",7.127,7.3223,6.9806,7.0782,16400.0],["1986-06-16",7.0782,7.2247,7.0782,7.127,7900.0],["1986-06-17",7.127,7.2247,7.127,7.127,6300.0],["1986-06-18",7.127,7.2247,7.127,7.127,8000.0],["1986-06-19",7.127,7.2247,7.127,7.2247,11100.0],["1986-06-20",7.2247,7.7616,7.1759,7.2247,57600.0],["1986-06-23",7.2735,7.5664,7.2735,7.3711,12400.0],["1986-06-24",7.3711,7.5176,7.3711,7.5176,28100.0],["1986-06-25",7.5176,7.7616,7.4199,7.7128,21600.0],["1986-06-26",7.7128,7.7616,7.6152,7.6152,37300.0],["1986-06-27",7.6152,7.7128,7.5176,7.7128,13900.0],["1986-06-30",7.7128,7.8593,7.664,7.7128,18800.0],["1986-07-01",7.7128,7.8104,7.4199,7.4199,15900.0],["1986-07-02",7.4199,7.6152,7.4199,7.5176,16400.0],["1986-07-03",7.5176,7.6152,7.5176,7.5664,4500.0],["1986-07-07",7.5664,7.5664,7.3223,7.3223,22400.0],["1986-07-08",7.3223,7.4199,7.2247,7.3223,22300.0],["1986-07-09",7.3223,7.4199,7.2735,7.4199,14600.0],["1986-07-10",7.4199,7.5664,7.4199,7.4199,24600.0],["1986-07-11",7.4199,7.5176,7.4199,7.4199,3400.0],["1986-07-14",7.4199,7.4687,7.3711,7.4687,15500.0],["1986-07-15",7.4199,7.4199,6.883,7.0782,26700.0],["1986-07-16",7.0782,7.0782,6.9806,6.9806,13700.0],["1986-07-17",6.9806,6.9806,6.9318,6.9806,20000.0],["1986-07-18",6.9806,6.9806,6.7853,6.883,65300.0],["1986-07-21",6.883,7.1759,6.8341,7.0294,7100.0],["1986-07-22",7.0294,7.127,7.0294,7.0782,12900.0],["1986-07-23",7.0782,7.1759,7.0294,7.0294,29500.0],["1986-07-24",7.0294,7.0294,6.8341,6.9806,37300.0],["1986-07-25",6.9806,7.0782,6.9806,6.9806,11300.0],["1986-07-28",6.9318,6.9318,6.9318,6.9318,1500.0],["1986-07-29",6.9318,6.9318,6.7853,6.883,4300.0],["1986-07-30",6.9806,7.0294,6.9806,6.9806,44400.0],["1986-07-31",6.9806,6.9806,6.883,6.9806,1800.0],["1986-08-01",6.9806,7.0294,6.883,6.9806,5900.0],["1986-08-04",6.883,6.883,6.5413,6.7365,19000.0],["1986-08-05",6.7365,6.7853,6.6877,6.7853,4700.0],["1986-08-06",6.7365,6.7365,6.5413,6.6389,5400.0],["1986-08-07",6.6389,6.6389,6.4436,6.4436,39900.0],["1986-08-08",6.4436,6.5413,6.4436,6.4436,31200.0],["1986-08-11",6.4436,6.5901,6.4436,6.5901,28200.0],["1986-08-12",6.5901,6.6877,6.5413,6.5901,38000.0],["1986-08-13",6.5901,6.8341,6.5413,6.7853,57400.0],["1986-08-14",6.7853,6.8341,6.7853,6.8341,16900.0],["1986-08-15",6.9318,7.2735,6.9318,7.2735,21000.0],["1986-08-18",7.2735,7.2735,7.127,7.2735,3500.0],["1986-08-19",7.2735,7.2735,7.0782,7.1759,5900.0],["1986-08-20",7.1759,7.2247,7.0782,7.1759,4200.0],["1986-08-21",7.1759,7.2247,7.0782,7.0782,1800.0],["1986-08-22",7.0782,7.2735,7.0782,7.2735,6200.0],["1986-08-25",7.2735,7.3223,7.2247,7.3223,3900.0],["1986-08-26",7.3223,7.5176,7.2735,7.4687,18800.0],["1986-08-27",7.4687,7.5176,7.4199,7.4687,6400.0],["1986-08-28",7.5176,7.664,7.5176,7.664,7100.0],["1986-08-29",7.664,7.664,7.5176,7.5176,3400.0],["1986-09-02",7.5176,7.6152,7.4687,7.4687,6300.0],["1986-09-03",7.4687,7.5176,7.4199,7.4199,11300.0],["1986-09-04",7.4199,7.7616,7.4199,7.7128,22200.0],["1986-09-05",7.7128,7.7128,7.5176,7.5176,3700.0],["1986-09-08",7.5176,7.664,7.5176,7.6152,13100.0],["1986-09-09",7.6152,7.6152,7.4687,7.4687,16700.0],["1986-09-10",7.4199,7.4199,7.1759,7.2735,10500.0],["1986-09-11",7.2735,7.2735,6.7853,6.7853,21500.0],["1986-09-12",6.6877,6.6877,6.346,6.6389,14200.0],["1986-09-15",6.6389,6.7365,6.6389,6.6389,9200.0],["1986-09-16",6.6389,6.8341,6.5413,6.6877,8300.0],["1986-09-17",6.6877,6.7365,6.6389,6.6389,600.0],["1986-09-18",6.6389,6.6389,6.4924,6.5413,4600.0],["1986-09-19",6.5413,6.6389,6.5413,6.5413,5600.0],["1986-09-22",6.5413,6.6389,6.5413,6.6389,2400.0],["1986-09-23",6.5901,6.5901,6.4924,6.5413,11000.0],["1986-09-24",6.5901,6.7365,6.5901,6.7365,5100.0],["1986-09-25",6.7365,6.8341,6.7365,6.7365,1400.0],["1986-09-26",6.7365,6.7853,6.7365,6.7365,800.0],["1986-09-29",6.7365,6.7853,6.6389,6.6389,5900.0],["1986-09-30",6.6389,6.6877,6.5413,6.5901,4500.0],["1986-10-01",6.6877,6.883,6.6877,6.7853,4000.0],["1986-10-02",6.7853,6.7853,6.6877,6.7853,3300.0],["1986-10-03",6.7853,6.8341,6.6389,6.8341,3600.0],["1986-10-06",6.8341,6.8341,6.7853,6.7853,700.0],["1986-10-07",6.7853,6.8341,6.5901,6.6389,19000.0],["1986-10-08",6.6389,6.7853,6.6389,6.7365,30800.0],["1986-10-09",6.8341,7.0294,6.8341,7.0294,7600.0],["1986-10-10",7.0294,7.0294,6.9806,7.0294,1000.0],["1986-10-13",7.0294,7.0782,7.0294,7.0782,1500.0],["1986-10-14",7.0782,7.0782,6.9318,7.0782,5100.0],["1986-10-15",7.0782,7.127,7.0294,7.127,10900.0],["1986-10-16",7.127,7.1759,7.0294,7.1759,1900.0],["1986-10-17",7.1759,7.2735,7.127,7.2247,3600.0],["1986-10-20",7.2247,7.2247,7.0782,7.0782,2300.0],["1986-10-21",7.0782,7.1759,7.0294,7.1759,5500.0],["1986-10-22",7.1758,7.5176,7.0782,7.4199,17200.0],["1986-10-23",7.4199,7.5176,7.3223,7.4199,11500.0],["1986-10-24",7.4199,7.4199,7.2735,7.4199,8800.0],["1986-10-27",7.4199,7.4199,7.127,7.2735,7400.0],["1986-10-28",7.2735,7.3223,7.2247,7.2247,15200.0],["1986-10-29",7.1759,7.1759,7.0782,7.127,2200.0],["1986-10-30",7.127,7.2247,7.0782,7.0782,6200.0],["1986-10-31",7.0782,7.2247,7.0782,7.2247,8500.0],["1986-11-03",7.3223,7.4199,7.3223,7.3711,7000.0],["1986-11-04",7.3711,7.4199,7.3711,7.3711,6500.0],["1986-11-05",7.3711,7.5664,7.2735,7.5176,27600.0],["1986-11-06",7.5176,7.5176,7.3711,7.5176,24000.0],["1986-11-07",7.5176,7.5176,7.3711,7.4687,7500.0],["1986-11-10",7.4687,7.5176,7.3711,7.5176,8400.0],["1986-11-11",7.5176,7.6152,7.5176,7.6152,6200.0],["1986-11-12",7.6152,7.664,7.4199,7.5664,14700.0],["1986-11-13",7.5664,7.5664,7.4199,7.5664,13200.0],["1986-11-14",7.5664,7.5664,7.3711,7.5664,12800.0],["1986-11-17",7.5176,7.5176,7.4199,7.4687,7800.0],["1986-11-18",7.4199,7.4199,7.127,7.127,17600.0],["1986-11-19",7.127,7.127,6.7365,7.127,72800.0],["1986-11-20",7.127,7.2247,6.9318,7.1759,12300.0],["1986-11-21",7.1759,7.3223,7.127,7.3223,8300.0],["1986-11-24",7.2735,7.2735,7.127,7.1759,19900.0],["1986-11-25",7.1759,7.2735,7.1759,7.2247,24300.0],["1986-11-26",7.2247,7.3223,7.127,7.1759,17400.0],["1986-11-28",7.1759,7.3711,7.1759,7.3711,11200.0],["1986-12-01",7.3711,7.3711,7.2247,7.2247,11400.0],["1986-12-02",7.2247,7.3223,7.2247,7.3223,19000.0],["1986-12-03",7.3223,7.3711,7.2247,7.2735,15100.0],["1986-12-04",7.2735,7.3711,7.2735,7.2735,2800.0],["1986-12-05",7.3223,7.3711,7.3223,7.3223,800.0],["1986-12-08",7.3223,7.3711,7.1759,7.2735,32500.0],["1986-12-09",7.2735,7.3711,7.2735,7.2735,13200.0],["1986-12-10",7.2735,7.3711,7.2735,7.3711,5800.0],["1986-12-11",7.3711,7.5176,7.3223,7.5176,19000.0],["1986-12-12",7.5176,7.5176,7.3711,7.4199,16800.0],["1986-12-15",7.4199,7.4199,7.2735,7.3223,6300.0],["1986-12-16",7.3223,7.3711,7.2735,7.3711,6700.0],["1986-12-17",7.3711,7.3711,7.127,7.2247,15200.0],["1986-12-18",7.2247,7.4199,7.1758,7.4199,29900.0],["1986-12-19",7.4199,7.4199,7.2735,7.4199,138900.0],["1986-12-22",7.4199,7.4199,7.2247,7.3223,9700.0],["1986-12-23",7.3223,7.3223,7.1759,7.3223,71900.0],["1986-12-24",7.3223,7.3711,7.2247,7.3711,87700.0],["1986-12-26",7.3711,7.8105,7.2735,7.664,64000.0],["1986-12-29",7.6152,7.6152,7.4199,7.4687,9000.0],["1986-12-30",7.4687,7.7128,7.4687,7.6152,23900.0],["1986-12-31",7.6152,7.7616,7.5176,7.7616,41400.0],["1987-01-02",7.8105,8.1522,7.8105,8.1033,45800.0],["1987-01-05",8.1033,8.3474,8.0545,8.2498,60400.0],["1987-01-06",8.2498,8.3474,8.1522,8.201,29100.0],["1987-01-07",8.201,8.2986,8.201,8.2498,35500.0],["1987-01-08",8.2498,8.7868,8.201,8.6403,76500.0],["1987-01-09",8.6403,8.7868,8.4451,8.7379,37900.0],["1987-01-12",8.7379,8.8844,8.6403,8.8844,13000.0],["1987-01-13",8.8844,8.8844,8.6891,8.7379,42000.0],["1987-01-14",8.7379,8.982,8.7379,8.8844,49400.0],["1987-01-15",8.8844,9.2261,8.8844,9.0796,62200.0],["1987-01-16",9.1285,9.3725,9.1285,9.2749,85600.0],["1987-01-19",9.2749,9.3725,9.1285,9.2261,24500.0],["1987-01-20",9.3725,9.4702,9.3725,9.4214,34100.0],["1987-01-21",9.4214,9.519,9.1773,9.1773,44600.0],["1987-01-22",9.1773,9.2261,9.1285,9.1773,28700.0],["1987-01-23",9.1773,9.3237,9.1285,9.1285,40700.0],["1987-01-26",9.1285,9.1773,8.8844,8.982,38800.0],["1987-01-27",8.982,9.1773,8.982,9.1773,11300.0],["1987-01-28",9.1773,9.2261,9.0797,9.2261,37000.0],["1987-01-29",9.2261,9.2261,8.7868,8.8844,16600.0],["1987-01-30",8.8844,9.1773,8.8844,9.0308,8600.0],["1987-02-02",9.0308,9.2261,9.0308,9.2261,10200.0],["1987-02-03",9.2261,9.2261,9.1285,9.1773,17100.0],["1987-02-04",9.1773,9.3725,9.0796,9.3725,45500.0],["1987-02-05",9.3725,9.4214,9.1773,9.2749,18600.0],["1987-02-06",9.2749,9.3725,9.2749,9.3237,14800.0],["1987-02-09",9.3551,9.3551,9.1592,9.2081,8700.0],["1987-02-10",9.2081,9.2571,9.1102,9.2571,13000.0],["1987-02-11",9.2571,9.3061,9.2081,9.2571,17200.0],["1987-02-12",9.2571,9.3551,9.2081,9.2081,2500.0],["1987-02-13",9.2081,9.453,9.1592,9.4041,52100.0],["1987-02-17",9.4041,9.4041,9.2571,9.4041,24300.0],["1987-02-18",9.4041,9.4041,9.2571,9.3551,24500.0],["1987-02-19",9.3551,9.9428,9.2571,9.8938,215500.0],["1987-02-20",9.8938,9.9428,9.7959,9.8938,20100.0],["1987-02-23",9.8938,9.8938,9.3061,9.6,31900.0],["1987-02-24",9.6,9.6979,9.6,9.6979,24300.0],["1987-02-25",9.6979,9.7469,9.6,9.7469,4900.0],["1987-02-26",9.7469,9.7469,9.6,9.6979,5400.0],["1987-02-27",9.6979,9.7469,9.6,9.7469,8200.0],["1987-03-02",9.7469,9.7959,9.649,9.649,35000.0],["1987-03-03",9.649,9.8939,9.649,9.649,95500.0],["1987-03-04",9.6489,9.7469,9.551,9.551,9000.0],["1987-03-05",9.453,9.453,8.8653,9.1592,35500.0],["1987-03-06",9.1592,9.2571,9.1592,9.2571,2200.0],["1987-03-09",9.1592,9.1592,9.0122,9.0122,22100.0],["1987-03-10",9.0122,9.0612,8.9143,8.9143,10400.0],["1987-03-11",8.9143,8.9143,8.7183,8.9143,20800.0],["1987-03-12",8.9143,8.9632,8.8163,8.9143,31300.0],["1987-03-13",8.9632,9.1592,8.9632,9.1102,58500.0],["1987-03-16",9.1102,9.2081,9.0612,9.0612,2800.0],["1987-03-17",9.0122,9.0122,8.9632,8.9632,51000.0],["1987-03-18",8.8653,8.8653,8.6694,8.7673,43600.0],["1987-03-19",8.7673,8.8163,8.6204,8.6204,19800.0],["1987-03-20",8.6204,8.6694,8.5224,8.6694,53900.0],["1987-03-23",8.6694,8.7673,8.6204,8.7673,7500.0],["1987-03-24",8.7673,8.7673,8.6204,8.7183,28900.0],["1987-03-25",8.7183,8.7673,8.5224,8.7183,27400.0],["1987-03-26",8.7183,8.7673,8.5714,8.6204,23500.0],["1987-03-27",8.6204,8.6204,8.4734,8.5224,6300.0],["1987-03-30",8.4734,8.4734,8.2775,8.3265,68400.0],["1987-03-31",8.3265,8.5224,8.3265,8.5224,15800.0],["1987-04-01",8.3755,8.3755,8.1796,8.2285,25900.0],["1987-04-02",8.2286,8.3265,8.2286,8.2775,25300.0],["1987-04-03",8.2775,8.5714,8.1796,8.5714,28800.0],["1987-04-06",8.5714,8.5714,8.3265,8.5224,23000.0],["1987-04-07",8.5224,8.6694,8.4734,8.6694,13600.0],["1987-04-08",8.6694,8.7673,8.5224,8.5224,20800.0],["1987-04-09",8.5224,8.6204,8.3265,8.4245,12600.0],["1987-04-10",8.4245,8.4245,8.2285,8.4245,5300.0],["1987-04-13",8.4245,8.6204,8.4245,8.5714,24100.0],["1987-04-14",8.5714,8.5714,8.2775,8.2775,19000.0],["1987-04-15",8.2775,8.4245,8.1796,8.4245,17400.0],["1987-04-16",8.4245,8.5714,8.3265,8.4245,147100.0],["1987-04-20",8.4245,8.5714,8.4245,8.5224,32200.0],["1987-04-21",8.4245,8.4245,7.8857,8.1796,47200.0],["1987-04-22",8.1796,8.2775,8.1796,8.1796,15100.0],["1987-04-23",8.1796,8.1796,8.0326,8.0326,92500.0],["1987-04-24",8.0326,8.1306,7.9836,7.9836,65600.0],["1987-04-27",7.9836,7.9836,7.8367,7.8857,6200.0],["1987-04-28",7.9347,8.0326,7.9347,8.0326,30800.0],["1987-04-29",8.0326,8.0326,7.9836,8.0326,16600.0],["1987-04-30",8.0326,8.1796,8.0326,8.1796,3800.0],["1987-05-01",8.1796,8.1796,7.7388,7.8367,18000.0],["1987-05-04",7.8367,7.8857,7.7388,7.8857,5000.0],["1987-05-05",7.8857,7.9836,7.8367,7.9836,11000.0],["1987-05-06",7.9836,8.1796,7.9836,8.1796,10000.0],["1987-05-07",8.1796,8.1796,8.0816,8.1306,1600.0],["1987-05-08",8.1306,8.1796,8.0816,8.0816,8700.0],["1987-05-11",8.1131,8.2114,8.0639,8.2114,3600.0],["1987-05-12",8.2114,8.2114,8.0639,8.0639,23200.0],["1987-05-13",8.0639,8.1131,8.0147,8.0147,5600.0],["1987-05-14",8.0147,8.0147,7.9656,8.0147,3900.0],["1987-05-15",8.0147,8.0147,7.8672,7.8672,3400.0],["1987-05-18",7.8672,7.8672,7.7689,7.7689,5200.0],["1987-05-19",7.7689,7.8181,7.7689,7.8181,5000.0],["1987-05-20",7.7689,7.7689,7.6705,7.7197,4700.0],["1987-05-21",7.7197,7.8181,7.6705,7.7197,12000.0],["1987-05-22",7.6705,7.6705,7.5722,7.6705,4500.0],["1987-05-26",7.6705,7.6705,7.4247,7.6214,11300.0],["1987-05-27",7.6214,7.6214,7.3755,7.5722,6400.0],["1987-05-28",7.5722,7.5722,7.3755,7.4247,5000.0],["1987-05-29",7.4247,7.4739,7.4247,7.4739,9700.0],["1987-06-01",7.4739,7.4739,7.4247,7.4247,6400.0],["1987-06-02",7.4739,7.523,7.4739,7.523,28800.0],["1987-06-03",7.523,7.5722,7.3755,7.523,6600.0],["1987-06-04",7.523,7.6214,7.3755,7.4247,16100.0],["1987-06-05",7.3264,7.3264,7.1297,7.1788,55700.0],["1987-06-08",7.1788,7.228,7.1297,7.1788,37900.0],["1987-06-09",7.1788,7.228,7.1788,7.1788,51800.0],["1987-06-10",7.1788,7.3755,7.1788,7.3264,11600.0],["1987-06-11",7.3264,7.4247,7.2772,7.3264,6700.0],["1987-06-12",7.3264,7.3264,7.1788,7.228,32300.0],["1987-06-15",7.228,7.228,7.0313,7.0805,16700.0],["1987-06-16",7.0313,7.0313,6.7855,6.8347,49900.0],["1987-06-17",6.8347,6.8347,6.7363,6.8347,7400.0],["1987-06-18",6.8347,6.8347,6.6871,6.6871,12900.0],["1987-06-19",6.6871,6.7855,6.638,6.638,34600.0],["1987-06-22",7.1297,7.4739,7.1297,7.4247,67700.0],["1987-06-23",7.4247,7.4739,7.3755,7.4247,88300.0],["1987-06-24",7.4247,7.523,7.4247,7.523,129500.0],["1987-06-25",7.523,7.7197,7.523,7.6214,27400.0],["1987-06-26",7.6214,7.6705,7.5722,7.6705,38400.0],["1987-06-29",7.6705,7.7197,7.6214,7.6705,61300.0],["1987-06-30",7.6705,7.6705,7.523,7.5722,56200.0],["1987-07-01",7.5722,7.5722,7.4739,7.523,11200.0],["1987-07-02",7.523,7.7197,7.4739,7.6214,62100.0],["1987-07-06",7.7197,8.0639,7.7197,7.9164,56200.0],["1987-07-07",7.9164,8.0147,7.8672,7.9164,36300.0],["1987-07-08",7.9164,8.0147,7.8181,7.9656,14400.0],["1987-07-09",7.9656,7.9656,7.8672,7.8672,33100.0],["1987-07-10",7.8672,7.9656,7.8672,7.9164,31500.0],["1987-07-13",7.9164,7.9656,7.7689,7.8181,93200.0],["1987-07-14",7.8181,7.8672,7.6705,7.7689,18500.0],["1987-07-15",7.7689,7.8181,7.7197,7.7689,51000.0],["1987-07-16",7.7689,7.8181,7.7197,7.7197,6500.0],["1987-07-17",7.7197,7.8181,7.7197,7.7689,7800.0],["1987-07-20",7.7689,7.8181,7.6705,7.6705,14400.0],["1987-07-21",7.6705,7.7689,7.4739,7.5722,60500.0],["1987-07-22",7.5722,7.6705,7.5722,7.5722,10700.0],["1987-07-23",7.5722,7.6214,7.4247,7.4247,6500.0],["1987-07-24",7.3755,7.3755,7.1297,7.228,5600.0],["1987-07-27",7.228,7.228,7.0805,7.1788,20000.0],["1987-07-28",7.1297,7.1297,6.933,6.9822,19900.0],["1987-07-29",6.9822,6.9822,6.8347,6.8838,16600.0],["1987-07-30",6.8838,6.9822,6.8347,6.9822,69000.0],["1987-07-31",6.9822,7.0805,6.933,7.0805,10900.0],["1987-08-03",7.0805,7.1297,6.9822,7.0313,15400.0],["1987-08-04",7.0313,7.0805,6.4905,6.6871,164100.0],["1987-08-05",6.7855,6.9822,6.7855,6.9822,14100.0],["1987-08-06",7.0805,7.2772,7.0805,7.2772,36800.0],["1987-08-07",7.2772,7.3755,7.228,7.228,10500.0],["1987-08-10",7.2102,7.2102,7.0127,7.1115,37500.0],["1987-08-11",7.1115,7.2102,7.1115,7.2102,102300.0],["1987-08-12",7.2102,7.309,7.1115,7.2102,18300.0],["1987-08-13",7.2102,7.3584,7.2102,7.2102,64700.0],["1987-08-14",7.2102,7.5065,7.1115,7.5065,34700.0],["1987-08-17",7.5559,7.9016,7.5559,7.9016,44300.0],["1987-08-18",7.8029,7.8029,7.6547,7.7041,33500.0],["1987-08-19",7.7041,7.8522,7.7041,7.8029,26400.0],["1987-08-20",7.8522,8.0992,7.8522,8.0992,55500.0],["1987-08-21",8.0992,8.2967,8.0498,8.1979,30500.0],["1987-08-24",8.1979,8.2473,8.0498,8.0992,24600.0],["1987-08-25",8.0498,8.0498,7.9016,7.951,41000.0],["1987-08-26",7.951,8.0498,7.8029,7.9016,28000.0],["1987-08-27",7.9016,7.9016,7.8522,7.9016,20500.0],["1987-08-28",7.9016,7.9016,7.8029,7.8029,19600.0],["1987-08-31",7.8029,7.8522,7.8029,7.8522,6700.0],["1987-09-01",7.8522,7.9016,7.8029,7.8029,17400.0],["1987-09-02",7.8029,7.8522,7.7535,7.7535,12100.0],["1987-09-03",7.7535,7.8522,7.7041,7.7535,8300.0],["1987-09-04",7.7535,7.8522,7.7041,7.8029,62000.0],["1987-09-08",7.8029,7.8522,7.5559,7.6547,9000.0],["1987-09-09",7.6547,7.6547,7.5559,7.6053,10700.0],["1987-09-10",7.6053,7.6547,7.5065,7.5065,13800.0],["1987-09-11",7.5065,7.5559,7.3584,7.5065,9800.0],["1987-09-14",7.5065,7.5065,7.309,7.3584,14200.0],["1987-09-15",7.3584,7.4078,7.309,7.4078,10600.0],["1987-09-16",7.4078,7.4572,7.3584,7.3584,5800.0],["1987-09-17",7.3584,7.4572,7.2596,7.4572,15800.0],["1987-09-18",7.4572,7.4572,7.3584,7.4572,43100.0],["1987-09-21",7.4572,7.5065,7.4078,7.5065,10100.0],["1987-09-22",7.5065,7.7041,7.4572,7.6053,24100.0],["1987-09-23",7.6053,7.7535,7.309,7.4572,40300.0],["1987-09-24",7.4572,7.5559,7.309,7.309,13700.0],["1987-09-25",7.309,7.4078,7.1115,7.1115,20100.0],["1987-09-28",7.2102,7.309,7.2102,7.309,28600.0],["1987-09-29",7.309,7.309,7.1115,7.1115,28800.0],["1987-09-30",7.1115,7.2102,7.0621,7.2102,75900.0],["1987-10-01",7.2102,7.5065,7.2102,7.5065,34600.0],["1987-10-02",7.5065,7.5559,7.4572,7.5559,15900.0],["1987-10-05",7.5559,7.6547,7.5559,7.6547,30200.0],["1987-10-06",7.6547,7.6547,7.4078,7.5065,15500.0],["1987-10-07",7.5065,7.5065,7.4078,7.4572,7500.0],["1987-10-08",7.4572,7.4572,7.2102,7.4078,13300.0],["1987-10-09",7.4078,7.5559,7.3584,7.5065,14500.0],["1987-10-12",7.4572,7.4572,7.309,7.4078,12100.0],["1987-10-13",7.4078,7.4078,7.2596,7.309,11300.0],["1987-10-14",7.309,7.4078,7.2102,7.309,27000.0],["1987-10-15",7.309,7.309,7.0621,7.0621,48100.0],["1987-10-16",7.0621,7.0621,6.8152,6.9139,32200.0],["1987-10-19",6.8645,6.8645,5.5805,5.5805,65100.0],["1987-10-20",5.5805,5.5805,4.741,5.0867,65600.0],["1987-10-21",5.2842,5.9756,5.2842,5.8768,52500.0],["1987-10-22",5.8275,5.8275,5.1854,5.4324,28100.0],["1987-10-23",5.4324,5.6299,5.4324,5.6299,12100.0],["1987-10-26",5.4818,5.4818,5.0867,5.0867,19700.0],["1987-10-27",5.0867,5.2348,4.5928,4.5928,23100.0],["1987-10-28",4.5928,4.8397,4.3953,4.741,37400.0],["1987-10-29",4.741,4.9385,4.6916,4.9385,17800.0],["1987-10-30",5.0373,5.3336,5.0373,5.2842,15400.0],["1987-11-02",5.2842,5.4324,5.1854,5.4324,19600.0],["1987-11-03",5.4324,5.5311,5.3336,5.4818,31100.0],["1987-11-04",5.4818,5.5311,5.383,5.383,18800.0],["1987-11-05",5.383,5.4324,5.1854,5.383,21000.0],["1987-11-06",5.383,5.4324,5.2348,5.383,16500.0],["1987-11-09",5.3651,5.3651,5.2161,5.3154,15500.0],["1987-11-10",5.3154,5.3651,5.2161,5.3651,15200.0],["1987-11-11",5.3651,5.5638,5.1167,5.1167,43600.0],["1987-11-12",5.1664,5.2657,5.1664,5.1664,12500.0],["1987-11-13",5.1664,5.1664,4.9677,4.9677,20000.0],["1987-11-16",4.9677,5.1664,4.9677,5.0174,17800.0],["1987-11-17",5.0174,5.2161,4.918,5.2161,99200.0],["1987-11-18",5.2161,5.4148,5.1167,5.4148,30500.0],["1987-11-19",5.4148,5.4645,5.3154,5.4148,28800.0],["1987-11-20",5.4148,5.6632,5.3651,5.6632,41700.0],["1987-11-23",5.6632,5.6632,5.4645,5.5141,31700.0],["1987-11-24",5.5141,5.7128,5.4645,5.6135,23500.0],["1987-11-25",5.6135,5.6632,5.4645,5.5141,19100.0],["1987-11-27",5.5141,5.5141,5.4148,5.4148,17300.0],["1987-11-30",5.1664,5.1664,4.8683,5.1167,18700.0],["1987-12-01",5.1167,5.1167,4.9677,5.067,13700.0],["1987-12-02",5.067,5.067,4.9677,5.0174,3900.0],["1987-12-03",5.0174,5.067,4.918,5.067,9100.0],["1987-12-04",5.067,5.067,4.8683,5.067,53600.0],["1987-12-07",5.0174,5.0174,4.8187,4.8683,33200.0],["1987-12-08",4.8683,5.0174,4.8187,5.0174,31700.0],["1987-12-09",5.0174,5.3154,4.9677,5.2161,26600.0],["1987-12-10",5.2161,5.2657,5.0174,5.1664,31000.0],["1987-12-11",5.1167,5.1167,4.9677,4.9677,25400.0],["1987-12-14",4.9677,5.067,4.8683,5.0174,46400.0],["1987-12-15",5.0174,5.3154,5.0174,5.3154,60600.0],["1987-12-16",5.3154,5.3651,5.0174,5.3651,34100.0],["1987-12-17",5.3651,5.5141,5.3651,5.4148,15400.0],["1987-12-18",5.4148,6.0606,5.3651,6.0606,39300.0],["1987-12-21",5.9612,5.9612,5.7625,5.8122,9200.0],["1987-12-22",5.8122,5.9115,5.7128,5.7128,12400.0],["1987-12-23",5.7128,5.8122,5.6632,5.8122,5600.0],["1987-12-24",5.8122,5.8619,5.7625,5.7625,3200.0],["1987-12-28",5.6632,5.6632,5.6135,5.6632,7600.0],["1987-12-29",5.6632,5.8122,5.6135,5.6632,23300.0],["1987-12-30",5.6135,5.7625,5.6135,5.6135,25800.0],["1987-12-31",5.6135,5.6135,5.2657,5.5141,24900.0],["1988-01-04",5.6135,5.8122,5.5141,5.8122,4600.0],["1988-01-05",5.9115,5.9612,5.9115,5.9612,6200.0],["1988-01-06",5.9115,5.9612,5.8619,5.8619,9300.0],["1988-01-07",5.8619,6.1599,5.8619,6.1599,14700.0],["1988-01-08",6.2593,6.2593,5.8619,5.8619,17800.0],["1988-01-11",5.7625,5.8619,5.5638,5.7625,13500.0],["1988-01-12",5.8619,5.8619,5.6135,5.7625,17500.0],["1988-01-13",5.7625,5.7625,5.5638,5.7625,15700.0],["1988-01-14",5.8122,5.8122,5.6632,5.6632,11900.0],["1988-01-15",5.7625,5.8619,5.7128,5.8619,20700.0],["1988-01-18",5.7625,5.8619,5.7625,5.8619,5000.0],["1988-01-19",5.7625,5.9612,5.7625,5.9612,7700.0],["1988-01-20",5.8619,5.9612,5.5141,5.5141,16400.0],["1988-01-21",5.5141,5.5638,5.3154,5.3651,11700.0],["1988-01-22",5.4645,5.5141,5.4148,5.5141,17100.0],["1988-01-25",5.4645,5.7625,5.4645,5.7625,21800.0],["1988-01-26",5.6632,5.7625,5.5638,5.6632,10900.0],["1988-01-27",5.6135,5.7128,5.6135,5.6135,4900.0],["1988-01-28",5.7128,5.7128,5.6135,5.6135,1000.0],["1988-01-29",5.6135,5.6135,5.5638,5.5638,2400.0],["1988-02-01",5.5638,5.6632,5.5638,5.6135,2300.0],["1988-02-02",5.6632,5.6632,5.5638,5.5638,8000.0],["1988-02-03",5.5638,5.8122,5.5638,5.7128,32600.0],["1988-02-04",5.6135,5.6632,5.5638,5.5638,7900.0],["1988-02-05",5.5638,5.5638,5.5638,5.5638,11300.0],["1988-02-08",5.5458,5.5958,5.4459,5.5958,4600.0],["1988-02-09",5.5458,5.5958,5.4959,5.5458,15000.0],["1988-02-10",5.4959,5.6957,5.4959,5.6957,3500.0],["1988-02-11",5.7956,5.7956,5.6957,5.6957,6900.0],["1988-02-12",5.6957,5.6957,5.6957,5.6957,2600.0],["1988-02-16",5.7956,5.8456,5.6957,5.7956,8300.0],["1988-02-17",5.7457,5.8956,5.7457,5.7956,7300.0],["1988-02-18",5.7956,5.8456,5.7457,5.7457,3600.0],["1988-02-19",5.7457,5.7457,5.6957,5.6957,5500.0],["1988-02-22",5.5958,5.7956,5.5958,5.7956,5000.0],["1988-02-23",5.6957,5.8456,5.6957,5.7956,7700.0],["1988-02-24",5.6957,5.8456,5.6457,5.7956,8100.0],["1988-02-25",5.7457,5.8956,5.7457,5.7457,14200.0],["1988-02-26",5.7956,5.9455,5.7956,5.8956,5300.0],["1988-02-29",5.8956,5.8956,5.6957,5.7956,24500.0],["1988-03-01",5.6957,5.7457,5.6457,5.6957,4100.0],["1988-03-02",5.6457,5.8956,5.6457,5.7956,53300.0],["1988-03-03",5.6957,6.0954,5.6957,5.9955,14100.0],["1988-03-04",5.9955,5.9955,5.8956,5.9955,3600.0],["1988-03-07",5.9955,5.9955,5.9455,5.9955,30200.0],["1988-03-08",5.9955,6.1454,5.8956,6.1454,49400.0],["1988-03-09",6.1454,6.1454,6.0454,6.0454,5800.0],["1988-03-10",6.0454,6.3952,6.0454,6.2953,37900.0],["1988-03-11",6.2453,6.2453,5.9955,6.0954,10900.0],["1988-03-14",5.9955,5.9955,5.8956,5.9955,20000.0],["1988-03-15",5.9955,5.9955,5.8956,5.9455,2900.0],["1988-03-16",5.9455,5.9455,5.7457,5.7956,35900.0],["1988-03-17",5.8456,5.8456,5.7457,5.7457,12100.0],["1988-03-18",5.7956,5.7956,5.7457,5.7956,11800.0],["1988-03-21",5.7956,5.8456,5.6957,5.7956,17700.0],["1988-03-22",5.7956,5.9955,5.7956,5.9955,4100.0],["1988-03-23",5.9955,6.1953,5.9455,6.1953,15400.0],["1988-03-24",6.2953,6.2953,5.9955,5.9955,15300.0],["1988-03-25",5.9955,5.9955,5.9455,5.9955,6400.0],["1988-03-28",5.9455,5.9455,5.8456,5.9455,2500.0],["1988-03-29",5.9955,6.0454,5.8456,5.8956,4300.0],["1988-03-30",5.8956,5.8956,5.8456,5.8956,3600.0],["1988-03-31",5.8456,6.0954,5.8456,6.0954,7100.0],["1988-04-04",6.0454,6.2453,5.9955,6.1953,25400.0],["1988-04-05",6.3452,6.3452,6.0954,6.1953,4100.0],["1988-04-06",6.1454,6.1454,5.9955,6.0954,14700.0],["1988-04-07",5.9955,6.3452,5.9955,6.1953,17200.0],["1988-04-08",6.0954,6.1454,6.0954,6.1454,1300.0],["1988-04-11",6.0454,6.1953,6.0454,6.0954,3900.0],["1988-04-12",6.1953,6.1953,6.1454,6.1953,3100.0],["1988-04-13",6.0954,6.1953,6.0954,6.1953,6800.0],["1988-04-14",6.0954,6.0954,5.8956,5.8956,23300.0],["1988-04-15",5.7956,5.9455,5.7956,5.8456,34900.0],["1988-04-18",5.7956,5.8956,5.7956,5.8956,4800.0],["1988-04-19",5.8456,5.8456,5.7457,5.7457,11100.0],["1988-04-20",5.7457,5.8456,5.7457,5.8456,6100.0],["1988-04-21",5.7956,5.8456,5.7956,5.7956,2600.0],["1988-04-22",5.7956,5.7956,5.7956,5.7956,29900.0],["1988-04-25",5.7956,5.8956,5.7956,5.8956,16700.0],["1988-04-26",5.8956,5.8956,5.8456,5.8456,5500.0],["1988-04-27",5.8956,5.8956,5.7956,5.7956,4200.0],["1988-04-28",5.8456,5.8456,5.7457,5.7457,19400.0],["1988-04-29",5.7457,5.7956,5.7457,5.7956,3500.0],["1988-05-02",5.7457,5.7956,5.7457,5.7457,3000.0],["1988-05-03",5.6957,5.7457,5.5958,5.5958,14400.0],["1988-05-04",5.4959,5.4959,5.1961,5.1961,40000.0],["1988-05-05",5.1961,5.1961,5.1461,5.1461,8800.0],["1988-05-06",5.1461,5.1961,5.0962,5.1461,10800.0],["1988-05-09",5.1961,5.1961,4.8963,4.9962,6900.0],["1988-05-10",4.9781,4.9781,4.777,4.777,10400.0],["1988-05-11",4.777,4.8273,4.777,4.777,2500.0],["1988-05-12",4.777,4.8273,4.777,4.777,2800.0],["1988-05-13",4.777,4.8273,4.777,4.777,2400.0],["1988-05-16",4.6764,4.8273,4.6261,4.8273,42600.0],["1988-05-17",4.8776,5.0284,4.8776,4.9781,16800.0],["1988-05-18",5.0284,5.0284,4.9278,4.9781,6600.0],["1988-05-19",4.9781,5.0284,4.9781,5.0284,19100.0],["1988-05-20",5.129,5.129,5.0284,5.0284,5200.0],["1988-05-23",5.0787,5.0787,4.9781,5.0284,11000.0],["1988-05-24",4.9781,5.0284,4.777,4.8273,29500.0],["1988-05-25",4.8273,4.8776,4.777,4.777,3300.0],["1988-05-26",4.8273,4.8273,4.777,4.777,1200.0],["1988-05-27",4.777,4.8273,4.777,4.8273,1300.0],["1988-05-31",4.8273,4.9278,4.8273,4.8273,3100.0],["1988-06-01",4.9278,5.1793,4.8273,5.0787,12300.0],["1988-06-02",4.9781,5.0787,4.9781,4.9781,39400.0],["1988-06-03",4.9278,5.0284,4.9278,4.9781,6800.0],["1988-06-06",4.9278,4.9781,4.9278,4.9278,6400.0],["1988-06-07",5.0284,5.0284,4.9278,4.9278,2900.0],["1988-06-08",4.8776,5.0787,4.8776,5.0284,31100.0],["1988-06-09",5.129,5.129,5.0284,5.129,4400.0],["1988-06-10",5.0787,5.2798,5.0787,5.1793,8900.0],["1988-06-13",5.129,5.129,5.0284,5.0284,113900.0],["1988-06-14",5.0284,5.129,5.0284,5.0787,48500.0],["1988-06-15",5.0787,5.129,5.0284,5.0787,12300.0],["1988-06-16",5.1793,5.1793,5.0787,5.129,6600.0],["1988-06-17",5.1793,5.1793,5.129,5.1793,23400.0],["1988-06-20",5.129,5.2296,5.129,5.2296,33900.0],["1988-06-21",5.2296,5.2798,5.1793,5.1793,12700.0],["1988-06-22",5.2296,5.2296,5.1793,5.2296,8800.0],["1988-06-23",5.2798,5.2798,5.0787,5.1793,50500.0],["1988-06-24",5.1793,5.2798,5.1793,5.2798,12600.0],["1988-06-27",5.2798,5.2798,5.2296,5.2296,11200.0],["1988-06-28",5.2296,5.2296,5.1793,5.2296,7200.0],["1988-06-29",5.1793,5.2798,5.1793,5.2296,195400.0],["1988-06-30",5.2798,5.481,5.2798,5.4307,208600.0],["1988-07-01",5.5313,5.7324,5.5313,5.6318,70200.0],["1988-07-05",5.5815,5.6318,5.5815,5.5815,59000.0],["1988-07-06",5.5815,5.6318,5.5815,5.5815,65000.0],["1988-07-07",5.6318,5.6318,5.5815,5.5815,43200.0],["1988-07-08",5.5815,5.7324,5.5815,5.7324,132700.0],["1988-07-11",5.7324,5.7324,5.481,5.481,40600.0],["1988-07-12",5.481,5.5815,5.4307,5.4307,80800.0],["1988-07-13",5.4307,5.481,5.2798,5.3301,110600.0],["1988-07-14",5.3301,5.3301,5.2798,5.2798,9300.0],["1988-07-15",5.3301,5.3301,5.2296,5.2798,20100.0],["1988-07-18",5.2296,5.3804,5.2296,5.2798,17400.0],["1988-07-19",5.3301,5.3301,5.1793,5.1793,16000.0],["1988-07-20",5.2296,5.2798,5.1793,5.2296,10200.0],["1988-07-21",5.2798,5.2798,5.2296,5.2296,6100.0],["1988-07-22",5.3301,5.3301,5.2296,5.3301,16900.0],["1988-07-25",5.3301,5.3301,5.2296,5.2798,5800.0],["1988-07-26",5.2296,5.3301,5.2296,5.2798,6200.0],["1988-07-27",5.2296,5.3301,5.1793,5.3301,67100.0],["1988-07-28",5.2296,5.2296,5.1793,5.1793,9800.0],["1988-07-29",5.1793,5.2798,5.1793,5.2798,5200.0],["1988-08-01",5.2296,5.3301,5.2296,5.2798,11500.0],["1988-08-02",5.2296,5.2798,5.2296,5.2296,7900.0],["1988-08-03",5.2296,5.2296,5.1793,5.1793,37800.0],["1988-08-04",5.2296,5.2296,5.1793,5.2296,27800.0],["1988-08-05",5.3301,5.3301,5.2296,5.2798,3200.0],["1988-08-08",5.2296,5.3301,5.2296,5.2798,148900.0],["1988-08-09",5.2616,5.4134,5.2616,5.2616,8600.0],["1988-08-10",5.2616,5.3628,5.2616,5.2616,3700.0],["1988-08-11",5.211,5.2616,5.211,5.2616,15500.0],["1988-08-12",5.211,5.2616,5.211,5.2616,10900.0],["1988-08-15",5.211,5.2616,5.211,5.2616,11700.0],["1988-08-16",5.2616,5.3122,5.211,5.2616,76400.0],["1988-08-17",5.2616,5.3122,5.2616,5.2616,71900.0],["1988-08-18",5.2616,5.3122,5.2616,5.3122,6300.0],["1988-08-19",5.2616,5.3628,5.2616,5.3628,26900.0],["1988-08-22",5.3122,5.3122,5.3122,5.3122,4400.0],["1988-08-23",5.3122,5.3628,5.3122,5.3122,18500.0],["1988-08-24",5.3122,5.3628,5.3122,5.3122,35100.0],["1988-08-25",5.3122,5.3122,5.3122,5.3122,5400.0],["1988-08-26",5.3122,5.3122,5.2616,5.2616,62300.0],["1988-08-29",5.2616,5.3628,5.2616,5.3122,4300.0],["1988-08-30",5.3122,5.3628,5.3122,5.3628,700.0],["1988-08-31",5.3122,5.3122,5.3122,5.3122,6200.0],["1988-09-01",5.2616,5.3628,5.2616,5.3628,38100.0],["1988-09-02",5.3628,5.4134,5.3628,5.4134,4000.0],["1988-09-06",5.3628,5.3628,5.3628,5.3628,2900.0],["1988-09-07",5.4134,5.4134,5.3628,5.3628,3300.0],["1988-09-08",5.4134,5.4134,5.3628,5.3628,7500.0],["1988-09-09",5.3628,5.3628,5.3628,5.3628,9300.0],["1988-09-12",5.464,5.464,5.3628,5.3628,4700.0],["1988-09-13",5.3628,5.4134,5.3628,5.3628,3900.0],["1988-09-14",5.3628,5.464,5.3628,5.4134,16900.0],["1988-09-15",5.4134,5.5652,5.4134,5.464,15700.0],["1988-09-16",5.464,5.5652,5.4134,5.4134,14600.0],["1988-09-19",5.464,5.5652,5.464,5.464,4300.0],["1988-09-20",5.464,5.5652,5.464,5.464,20200.0],["1988-09-21",5.5146,5.5146,5.464,5.5146,5800.0],["1988-09-22",5.464,5.464,5.4134,5.4134,37900.0],["1988-09-23",5.4134,5.4134,5.3628,5.3628,2200.0],["1988-09-26",5.3628,5.4134,5.3628,5.3628,15200.0],["1988-09-27",5.3122,5.4134,5.3122,5.4134,93800.0],["1988-09-28",5.4134,5.4134,5.3628,5.3628,55300.0],["1988-09-29",5.3628,5.464,5.3628,5.4134,15100.0],["1988-09-30",5.4134,5.5146,5.4134,5.5146,13300.0],["1988-10-03",5.464,5.464,5.4134,5.4134,21400.0],["1988-10-04",5.4134,5.4134,5.4134,5.4134,1300.0],["1988-10-05",5.464,5.6158,5.4134,5.5652,17900.0],["1988-10-06",5.5652,5.6158,5.464,5.5652,6100.0],["1988-10-07",5.464,5.5146,5.4134,5.4134,15000.0],["1988-10-10",5.5146,5.6158,5.5146,5.5146,7700.0],["1988-10-11",5.5146,5.7675,5.464,5.7675,21500.0],["1988-10-12",5.717,5.8181,5.6158,5.717,9200.0],["1988-10-13",5.7676,5.7676,5.6158,5.717,7900.0],["1988-10-14",5.717,5.717,5.6158,5.6664,20800.0],["1988-10-17",5.6158,5.6158,5.5146,5.6158,4200.0],["1988-10-18",5.6158,5.6158,5.5146,5.5146,38000.0],["1988-10-19",5.5652,5.5652,5.464,5.464,8100.0],["1988-10-20",5.5146,5.5146,5.464,5.464,7100.0],["1988-10-21",5.5652,5.5652,5.464,5.464,6400.0],["1988-10-24",5.464,5.464,5.464,5.464,17400.0],["1988-10-25",5.464,5.464,5.464,5.464,11000.0],["1988-10-26",5.464,5.6664,5.464,5.6664,47100.0],["1988-10-27",5.6664,5.6664,5.5146,5.6158,11800.0],["1988-10-28",5.5652,5.6664,5.5652,5.6158,12200.0],["1988-10-31",5.717,5.717,5.6664,5.6664,9300.0],["1988-11-01",5.717,5.717,5.6158,5.6664,20900.0],["1988-11-02",5.6158,5.6158,5.5652,5.5652,1900.0],["1988-11-03",5.5146,5.6158,5.5146,5.5652,4100.0],["1988-11-04",5.5146,5.6158,5.5146,5.5652,7700.0],["1988-11-07",5.5146,5.5146,5.464,5.5146,9500.0],["1988-11-08",5.5472,5.6489,5.5472,5.5472,8400.0],["1988-11-09",5.5472,5.598,5.5472,5.598,3000.0],["1988-11-10",5.5472,5.5472,5.4963,5.4963,38700.0],["1988-11-11",5.5472,5.5472,5.3945,5.3945,13600.0],["1988-11-14",5.4454,5.4454,5.3945,5.3945,9700.0],["1988-11-15",5.3945,5.4963,5.3945,5.3945,27500.0],["1988-11-16",5.3945,5.3945,5.2927,5.2927,66600.0],["1988-11-17",5.2927,5.3945,5.2927,5.3436,10000.0],["1988-11-18",5.2927,5.2927,5.2927,5.2927,3700.0],["1988-11-21",5.3945,5.3945,5.3436,5.3436,11200.0],["1988-11-22",5.3436,5.3945,5.3436,5.3436,26100.0],["1988-11-23",5.3436,5.3436,5.3436,5.3436,300.0],["1988-11-25",5.3436,5.3945,5.3436,5.3436,2000.0],["1988-11-28",5.3945,5.4963,5.3945,5.3945,88700.0],["1988-11-29",5.4454,5.4454,5.3945,5.3945,4500.0],["1988-11-30",5.4454,5.5472,5.4454,5.5472,9600.0],["1988-12-01",5.4963,5.5472,5.4963,5.5472,6300.0],["1988-12-02",5.4454,5.4963,5.4454,5.4454,1600.0],["1988-12-05",5.4454,5.5472,5.4454,5.4963,18300.0],["1988-12-06",5.4963,5.4963,5.4963,5.4963,11500.0],["1988-12-07",5.4963,5.598,5.4963,5.598,13600.0],["1988-12-08",5.5472,5.6489,5.5472,5.598,26700.0],["1988-12-09",5.5981,5.7507,5.5981,5.7507,10700.0],["1988-12-12",5.7507,5.8016,5.7507,5.8016,13300.0],["1988-12-13",5.7507,5.7507,5.7507,5.7507,5500.0],["1988-12-14",5.7507,5.8016,5.6998,5.6998,28800.0],["1988-12-15",5.7507,5.7507,5.6998,5.6998,11400.0],["1988-12-16",5.6998,5.7507,5.6998,5.6998,61000.0],["1988-12-19",5.6998,5.6998,5.6998,5.6998,4300.0],["1988-12-20",5.6998,5.6998,5.6998,5.6998,2900.0],["1988-12-21",5.6998,5.7507,5.6998,5.6998,5400.0],["1988-12-22",5.6998,5.7507,5.6998,5.6998,30300.0],["1988-12-23",5.6998,5.6998,5.598,5.598,8600.0],["1988-12-27",5.6489,5.6489,5.598,5.598,2300.0],["1988-12-28",5.598,5.6489,5.598,5.598,10500.0],["1988-12-29",5.598,5.6998,5.598,5.6489,15400.0],["1988-12-30",5.598,5.6998,5.5472,5.6998,17300.0],["1989-01-03",5.6998,5.6998,5.598,5.598,4300.0],["1989-01-04",5.6489,5.7507,5.6489,5.6998,5500.0],["1989-01-05",5.6998,5.8525,5.6998,5.8525,7000.0],["1989-01-06",5.8525,6.107,5.8525,6.107,26300.0],["1989-01-09",6.0052,6.107,6.0052,6.0561,5400.0],["1989-01-10",5.9543,6.0052,5.9034,5.9543,27600.0],["1989-01-11",5.9034,6.0052,5.9034,6.0052,22200.0],["1989-01-12",6.0052,6.0052,6.0052,6.0052,19600.0],["1989-01-13",6.0052,6.107,6.0052,6.107,11400.0],["1989-01-16",6.107,6.2087,6.107,6.107,7600.0],["1989-01-17",6.107,6.1579,6.0561,6.107,5000.0],["1989-01-18",6.107,6.1579,6.107,6.107,7200.0],["1989-01-19",6.2087,6.3105,6.2087,6.2596,7500.0],["1989-01-20",6.1579,6.2087,6.1579,6.1579,9200.0],["1989-01-23",6.107,6.107,6.107,6.107,3200.0],["1989-01-24",6.107,6.1579,6.107,6.1579,12100.0],["1989-01-25",6.107,6.1579,6.107,6.107,6600.0],["1989-01-26",6.107,6.1579,6.107,6.107,1700.0],["1989-01-27",6.107,6.1579,6.0561,6.0561,5300.0],["1989-01-30",6.107,6.3105,6.107,6.2087,8700.0],["1989-01-31",6.1579,6.2087,6.1579,6.2087,2500.0],["1989-02-01",6.2087,6.4123,6.2087,6.2087,13500.0],["1989-02-02",6.2087,6.3105,6.2087,6.2087,10100.0],["1989-02-03",6.2087,6.2087,6.2087,6.2087,4400.0],["1989-02-06",6.2087,6.3614,6.2087,6.2087,7100.0],["1989-02-07",6.2087,6.3105,6.2087,6.3105,4500.0],["1989-02-08",6.3105,6.6668,6.3105,6.6159,33400.0],["1989-02-09",6.5975,6.7509,6.5975,6.6486,19700.0],["1989-02-10",6.5975,6.5975,6.5975,6.5975,2400.0],["1989-02-13",6.5975,6.6997,6.5975,6.5975,16200.0],["1989-02-14",6.5975,6.6998,6.5975,6.6486,67000.0],["1989-02-15",6.6486,7.1089,6.6486,6.9555,188700.0],["1989-02-16",6.8532,6.8532,6.7509,6.7509,17500.0],["1989-02-17",6.8532,6.8532,6.7509,6.7509,67500.0],["1989-02-21",6.7509,6.7509,6.7509,6.7509,66300.0],["1989-02-22",6.7509,6.7509,6.7509,6.7509,14800.0],["1989-02-23",6.7509,6.8532,6.7509,6.802,69600.0],["1989-02-24",6.7509,6.9043,6.7509,6.802,19200.0],["1989-02-27",6.8532,6.8532,6.7509,6.7509,9800.0],["1989-02-28",6.7509,6.7509,6.7509,6.7509,10900.0],["1989-03-01",6.7509,6.7509,6.7509,6.7509,1600.0],["1989-03-02",6.7509,6.7509,6.7509,6.7509,2600.0],["1989-03-03",6.7509,6.7509,6.7509,6.7509,800.0],["1989-03-06",6.7509,6.7509,6.7509,6.7509,3700.0],["1989-03-07",6.7509,6.802,6.7509,6.7509,29200.0],["1989-03-08",6.7509,6.8532,6.7509,6.7509,2700.0],["1989-03-09",6.7509,6.7509,6.7509,6.7509,5300.0],["1989-03-10",6.7509,6.7509,6.7509,6.7509,25300.0],["1989-03-13",6.7509,6.7509,6.6998,6.6998,25500.0],["1989-03-14",6.6997,6.6997,6.5975,6.5975,8100.0],["1989-03-15",6.5463,6.6486,6.5463,6.5975,12300.0],["1989-03-16",6.5463,6.5975,6.5463,6.5975,11600.0],["1989-03-17",6.5463,6.5463,6.4952,6.5463,14600.0],["1989-03-20",6.5463,6.6486,6.5463,6.5975,22000.0],["1989-03-21",6.5975,6.6486,6.5975,6.5975,55100.0],["1989-03-22",6.5975,6.6997,6.5975,6.5975,29400.0],["1989-03-23",6.5975,6.7509,6.5975,6.6998,65200.0],["1989-03-27",6.6486,6.6486,6.6486,6.6486,400.0],["1989-03-28",6.5975,6.5975,6.5463,6.5975,4800.0],["1989-03-29",6.5975,6.5975,6.5975,6.5975,300.0],["1989-03-30",6.6486,6.6486,6.5975,6.5975,4200.0],["1989-03-31",6.5975,6.6486,6.5975,6.6486,1900.0],["1989-04-03",6.6486,6.7509,6.6486,6.7509,56900.0],["1989-04-04",6.7509,6.7509,6.6998,6.7509,43100.0],["1989-04-05",6.6998,6.6998,6.6998,6.6998,8100.0],["1989-04-06",6.6998,6.6998,6.6998,6.6998,13100.0],["1989-04-07",6.6998,6.7509,6.6486,6.6998,23300.0],["1989-04-10",6.6998,6.7509,6.6998,6.6998,900.0],["1989-04-11",6.6998,6.802,6.6998,6.802,1900.0],["1989-04-12",6.6998,6.8532,6.6998,6.8532,7600.0],["1989-04-13",6.7509,6.7509,6.7509,6.7509,1000.0],["1989-04-14",6.8532,6.8532,6.8532,6.8532,500.0],["1989-04-17",6.802,6.8532,6.802,6.802,900.0],["1989-04-18",6.8532,6.8532,6.802,6.802,111200.0],["1989-04-19",6.802,6.8532,6.802,6.802,68800.0],["1989-04-20",6.802,6.802,6.802,6.802,3200.0],["1989-04-21",6.802,6.8532,6.802,6.8532,19000.0],["1989-04-24",6.802,6.802,6.802,6.802,900.0],["1989-04-25",6.802,6.802,6.802,6.802,1800.0],["1989-04-26",6.802,6.9043,6.802,6.802,3500.0],["1989-04-27",6.802,6.802,6.802,6.802,25900.0],["1989-04-28",6.802,6.802,6.802,6.802,6700.0],["1989-05-01",6.802,6.802,6.7509,6.802,8100.0],["1989-05-02",6.802,6.802,6.802,6.802,11100.0],["1989-05-03",6.802,6.802,6.802,6.802,3800.0],["1989-05-04",6.802,6.802,6.802,6.802,7000.0],["1989-05-05",6.8532,6.8532,6.802,6.802,3200.0],["1989-05-08",6.802,6.8532,6.802,6.8532,9900.0],["1989-05-09",6.8347,6.8861,6.8347,6.8861,1700.0],["1989-05-10",6.8347,6.8347,6.8347,6.8347,5500.0],["1989-05-11",6.8347,6.8347,6.8347,6.8347,200.0],["1989-05-12",6.8347,6.8861,6.8347,6.8861,8300.0],["1989-05-15",6.8347,6.8347,6.8347,6.8347,500.0],["1989-05-16",6.8347,7.0916,6.8347,7.0402,18400.0],["1989-05-17",7.0916,7.0916,7.0916,7.0916,9300.0],["1989-05-18",7.0916,7.0916,7.0916,7.0916,11900.0],["1989-05-19",7.0916,7.1944,7.0916,7.0916,6900.0],["1989-05-22",7.1944,7.1944,7.143,7.1944,2000.0],["1989-05-23",7.2972,7.2972,7.0916,7.0916,12200.0],["1989-05-24",7.0402,7.0916,6.9888,7.0916,2600.0],["1989-05-25",6.9888,7.0916,6.9888,6.9888,1500.0],["1989-05-26",6.9888,7.0916,6.9888,6.9888,1100.0],["1989-05-30",6.9375,6.9375,6.9375,6.9375,1800.0],["1989-05-31",6.9375,6.9375,6.9375,6.9375,1700.0],["1989-06-01",6.8861,6.8861,6.8861,6.8861,4100.0],["1989-06-02",6.8861,6.9375,6.8861,6.8861,6800.0],["1989-06-05",6.8861,6.8861,6.8861,6.8861,2500.0],["1989-06-06",6.9375,6.9375,6.8861,6.8861,2500.0],["1989-06-07",6.8347,6.9888,6.8347,6.9375,5500.0],["1989-06-08",7.0402,7.143,7.0402,7.143,10100.0],["1989-06-09",7.143,7.1944,7.0916,7.143,12800.0],["1989-06-12",7.0402,7.143,7.0402,7.0402,6000.0],["1989-06-13",6.9888,7.0916,6.9375,6.9888,5300.0],["1989-06-14",6.9375,6.9888,6.9375,6.9375,2300.0],["1989-06-15",6.8861,6.8861,6.8861,6.8861,500.0],["1989-06-16",6.8861,6.8861,6.8861,6.8861,2800.0],["1989-06-19",6.8861,6.8861,6.8861,6.8861,1900.0],["1989-06-20",6.8861,6.8861,6.8861,6.8861,11200.0],["1989-06-21",6.8861,6.9375,6.7833,6.8347,24700.0],["1989-06-22",6.7833,6.8347,6.7319,6.7319,2500.0],["1989-06-23",6.7319,6.7833,6.7319,6.7833,50500.0],["1989-06-26",6.8861,6.9375,6.8861,6.9375,1200.0],["1989-06-27",6.8861,7.0402,6.8861,7.0402,11900.0],["1989-06-28",6.9888,6.9888,6.9888,6.9888,7000.0],["1989-06-29",6.9888,7.0402,6.9888,6.9888,27600.0],["1989-06-30",6.9888,6.9888,6.8861,6.9375,31200.0],["1989-07-03",6.9888,6.9888,6.9375,6.9375,3500.0],["1989-07-05",6.9375,6.9375,6.8861,6.8861,2600.0],["1989-07-06",6.8861,6.8861,6.8861,6.8861,4000.0],["1989-07-07",6.9888,7.0402,6.9888,6.9888,11000.0],["1989-07-10",6.9888,6.9888,6.9375,6.9375,2400.0],["1989-07-11",6.8861,6.9888,6.8861,6.9888,4100.0],["1989-07-12",6.9375,7.0916,6.9375,7.0402,4900.0],["1989-07-13",7.0402,7.0402,6.9888,7.0402,3900.0],["1989-07-14",7.0402,7.0402,7.0402,7.0402,2800.0],["1989-07-17",6.9888,7.143,6.9888,7.143,3300.0],["1989-07-18",7.143,7.5541,7.143,7.5027,17300.0],["1989-07-19",7.6055,8.0166,7.6055,8.0166,39700.0],["1989-07-20",7.9138,8.0166,7.9138,7.9652,26400.0],["1989-07-21",7.9652,8.068,7.9652,8.0166,13600.0],["1989-07-24",7.9652,8.0166,7.9138,8.0166,12800.0],["1989-07-25",8.1194,8.2222,8.068,8.068,10600.0],["1989-07-26",8.068,8.068,8.0166,8.0166,2900.0],["1989-07-27",8.0166,8.1708,8.0166,8.1194,15000.0],["1989-07-28",8.068,8.1194,8.068,8.1194,3600.0],["1989-07-31",8.068,8.068,8.0166,8.068,4600.0],["1989-08-01",8.0166,8.068,7.9138,7.9138,6700.0],["1989-08-02",7.8111,7.8111,7.7083,7.7083,9000.0],["1989-08-03",7.7083,7.9138,7.7083,7.8625,7200.0],["1989-08-04",7.8625,7.8625,7.8625,7.8625,2100.0],["1989-08-07",7.8625,7.9138,7.8111,7.8111,7400.0],["1989-08-08",7.8111,7.8111,7.8111,7.8111,5800.0],["1989-08-09",7.7925,7.8441,7.7925,7.8441,1200.0],["1989-08-10",7.8441,8.0505,7.8441,7.9473,5400.0],["1989-08-11",7.8957,7.8957,7.8957,7.8957,3100.0],["1989-08-14",7.8957,7.8957,7.8957,7.8957,700.0],["1989-08-15",7.8957,7.9989,7.8957,7.8957,2500.0],["1989-08-16",7.8441,7.8957,7.8441,7.8441,6900.0],["1989-08-17",7.8441,7.8441,7.8441,7.8441,2400.0],["1989-08-18",7.8441,7.8441,7.8441,7.8441,6000.0],["1989-08-21",7.8441,7.8441,7.8441,7.8441,11400.0],["1989-08-22",7.8441,7.8441,7.7925,7.7925,19100.0],["1989-08-23",7.8441,7.8441,7.8441,7.8441,2200.0],["1989-08-24",7.8957,7.8957,7.8441,7.8441,900.0],["1989-08-25",7.8441,7.8441,7.8441,7.8441,4500.0],["1989-08-28",7.8441,7.8441,7.8441,7.8441,130800.0],["1989-08-29",7.8441,7.8441,7.7409,7.7409,37100.0],["1989-08-30",7.6377,7.6377,7.5861,7.5861,9900.0],["1989-08-31",7.6377,7.8441,7.6377,7.8441,26100.0],["1989-09-01",7.8957,7.8957,7.8441,7.8441,14300.0],["1989-09-05",7.7409,7.7409,7.7409,7.7409,1600.0],["1989-09-06",7.7409,7.7409,7.7409,7.7409,1600.0],["1989-09-07",7.7409,7.7409,7.7409,7.7409,6900.0],["1989-09-08",7.7409,7.7409,7.7409,7.7409,1400.0],["1989-09-11",7.7409,7.7925,7.7409,7.7925,8400.0],["1989-09-12",7.7409,7.8441,7.7409,7.7925,10200.0],["1989-09-13",7.7925,7.8441,7.7925,7.8441,9100.0],["1989-09-14",7.7925,7.8441,7.7925,7.8441,5000.0],["1989-09-15",7.8441,7.8441,7.7925,7.8441,3000.0],["1989-09-18",7.8957,7.8957,7.7925,7.8957,3700.0],["1989-09-19",7.8441,7.9989,7.8441,7.9989,13500.0],["1989-09-20",7.9473,7.9989,7.8957,7.8957,13200.0],["1989-09-21",7.8957,7.8957,7.8441,7.8441,2100.0],["1989-09-22",7.8441,7.8441,7.7925,7.7925,10300.0],["1989-09-25",7.7409,7.8441,7.7409,7.7925,4200.0],["1989-09-26",7.7925,7.7925,7.7409,7.7409,3300.0],["1989-09-27",7.7409,7.7925,7.7409,7.7925,9300.0],["1989-09-28",7.7409,7.7409,7.7409,7.7409,1000.0],["1989-09-29",7.7925,7.7925,7.7409,7.7925,6400.0],["1989-10-02",7.7409,7.7925,7.7409,7.7409,1900.0],["1989-10-03",7.7409,7.7925,7.7409,7.7409,800.0],["1989-10-04",7.7409,7.7409,7.6893,7.6893,32000.0],["1989-10-05",7.7409,7.8441,7.6893,7.8441,5700.0],["1989-10-06",7.7925,7.8441,7.7925,7.8441,3200.0],["1989-10-09",7.7925,7.8957,7.7925,7.8957,700.0],["1989-10-10",7.8441,7.8441,7.8441,7.8441,7200.0],["1989-10-11",7.8441,7.9473,7.8441,7.9473,14900.0],["1989-10-12",7.8441,7.8957,7.7925,7.8441,1600.0],["1989-10-13",7.8441,7.8957,7.6377,7.6377,2200.0],["1989-10-16",7.5345,7.5345,7.328,7.4312,11600.0],["1989-10-17",7.2248,7.2248,7.1216,7.1216,22000.0],["1989-10-18",7.0184,7.0184,6.9152,7.0184,19100.0],["1989-10-19",7.0184,7.1732,7.0184,7.1732,3300.0],["1989-10-20",7.1732,7.1732,7.1732,7.1732,200.0],["1989-10-23",7.1732,7.1732,7.07,7.07,5700.0],["1989-10-24",7.0184,7.1216,6.9668,6.9668,3400.0],["1989-10-25",6.9668,7.0184,6.9668,7.0184,1000.0],["1989-10-26",6.9668,7.0184,6.9668,6.9668,1100.0],["1989-10-27",6.9668,6.9668,6.812,6.812,5100.0],["1989-10-30",6.812,6.812,6.7604,6.7604,800.0],["1989-10-31",6.7604,6.812,6.7604,6.812,700.0],["1989-11-01",6.7604,6.812,6.7604,6.7604,500.0],["1989-11-02",6.7604,6.7604,6.7604,6.7604,200.0],["1989-11-03",6.7604,6.7604,6.7604,6.7604,200.0],["1989-11-06",6.7604,6.7604,6.6572,6.6572,1900.0],["1989-11-07",6.6572,6.6572,6.6056,6.6056,2200.0],["1989-11-08",6.6055,6.6572,6.6055,6.6572,900.0],["1989-11-09",6.6385,6.6385,6.5866,6.5866,1800.0],["1989-11-10",6.5866,6.6385,6.5866,6.6385,1000.0],["1989-11-13",6.6385,6.6385,6.431,6.5348,7000.0],["1989-11-14",6.4829,6.4829,6.431,6.431,12100.0],["1989-11-15",6.431,6.4829,6.431,6.4829,4800.0],["1989-11-16",6.6385,6.6385,6.5348,6.5348,40900.0],["1989-11-17",6.4829,6.6903,6.4829,6.6903,1100.0],["1989-11-20",6.6385,6.6385,6.6385,6.6385,500.0],["1989-11-21",6.6385,6.6385,6.5866,6.5866,1300.0],["1989-11-22",6.5866,6.6385,6.5866,6.6385,2200.0],["1989-11-24",6.5866,6.5866,6.5866,6.5866,800.0],["1989-11-27",6.5866,6.6385,6.5866,6.6385,1400.0],["1989-11-28",6.6385,6.6385,6.6385,6.6385,700.0],["1989-11-29",6.5866,6.5866,6.5866,6.5866,800.0],["1989-11-30",6.5348,6.5348,6.5348,6.5348,200.0],["1989-12-01",6.5348,6.5348,6.5348,6.5348,2300.0],["1989-12-04",6.4829,6.5866,6.4829,6.5348,1100.0],["1989-12-05",6.5348,6.5348,6.5348,6.5348,600.0],["1989-12-06",6.5348,6.5348,6.5348,6.5348,600.0],["1989-12-07",6.4829,6.4829,6.4829,6.4829,1400.0],["1989-12-08",6.5348,6.5348,6.4829,6.4829,600.0],["1989-12-11",6.431,6.431,6.3792,6.431,1700.0],["1989-12-12",6.431,6.4829,6.431,6.431,1900.0],["1989-12-13",6.431,6.5348,6.431,6.5348,500.0],["1989-12-14",6.4829,6.4829,6.4829,6.4829,1100.0],["1989-12-15",6.5348,6.5348,6.4829,6.4829,3500.0],["1989-12-18",6.4829,6.5348,6.431,6.4829,1600.0],["1989-12-19",6.4829,6.4829,6.431,6.431,1600.0],["1989-12-20",6.431,6.431,6.431,6.431,100.0],["1989-12-21",6.3792,6.3792,6.2236,6.2236,3100.0],["1989-12-22",6.2236,6.2754,6.2236,6.2754,4500.0],["1989-12-26",6.2236,6.2236,6.2236,6.2236,1900.0],["1989-12-27",6.2236,6.2754,6.2236,6.2754,15700.0],["1989-12-28",6.3792,6.3792,6.2754,6.3273,2100.0],["1989-12-29",6.3273,6.3273,6.2754,6.2754,4600.0],["1990-01-02",6.2236,6.3273,6.2236,6.3273,15500.0],["1990-01-03",6.3273,6.431,6.3273,6.431,2200.0],["1990-01-04",6.3792,6.4829,6.3273,6.3273,4800.0],["1990-01-05",6.3273,6.3792,6.2754,6.3273,4900.0],["1990-01-08",6.3792,6.3792,6.3792,6.3792,200.0],["1990-01-09",6.3273,6.3273,6.2754,6.2754,1400.0],["1990-01-10",6.2754,6.2754,6.2236,6.2236,1200.0],["1990-01-11",6.2236,6.2236,6.1717,6.2236,20900.0],["1990-01-12",6.1717,6.2236,6.1199,6.1199,1900.0],["1990-01-15",6.1717,6.1717,6.1199,6.1199,400.0],["1990-01-16",6.1199,6.1717,6.068,6.068,1700.0],["1990-01-17",6.068,6.068,5.8087,5.8087,3400.0],["1990-01-18",5.8087,5.8087,5.8087,5.8087,200.0],["1990-01-19",5.705,5.7568,5.6531,5.7568,12000.0],["1990-01-22",5.7568,5.7568,5.705,5.705,1400.0],["1990-01-23",5.7049,5.7049,5.4975,5.4975,38500.0],["1990-01-24",5.4456,5.4456,5.4456,5.4456,5500.0],["1990-01-25",5.4975,5.4975,5.3938,5.4456,21600.0],["1990-01-26",5.4975,5.4975,5.4456,5.4975,2700.0],["1990-01-29",5.4975,5.5494,5.4975,5.5494,500.0],["1990-01-30",5.5494,5.5494,5.4456,5.4456,3100.0],["1990-01-31",5.5494,5.6531,5.5494,5.6531,2900.0],["1990-02-01",5.7568,5.8087,5.7049,5.8087,3100.0],["1990-02-02",5.9124,6.0161,5.9124,5.9643,7600.0],["1990-02-05",6.0161,6.0161,6.0161,6.0161,500.0],["1990-02-06",6.0161,6.0161,5.9643,6.0161,4600.0],["1990-02-07",6.1199,6.2236,6.1199,6.2236,900.0],["1990-02-08",6.2236,6.2236,6.1199,6.2236,1100.0],["1990-02-09",6.2569,6.2569,6.2048,6.2048,1000.0],["1990-02-12",6.2048,6.2048,6.2048,6.2048,0.0],["1990-02-13",6.1005,6.1527,6.1005,6.1527,700.0],["1990-02-14",6.0484,6.0484,5.9962,5.9962,1700.0],["1990-02-15",5.9441,5.9441,5.892,5.892,2000.0],["1990-02-16",5.892,5.892,5.892,5.892,1200.0],["1990-02-20",5.9441,5.9962,5.9441,5.9962,4700.0],["1990-02-21",5.892,5.892,5.892,5.892,2400.0],["1990-02-22",5.8398,5.8398,5.7355,5.7877,1500.0],["1990-02-23",5.6834,5.6834,5.6834,5.6834,400.0],["1990-02-26",5.7877,5.7877,5.7355,5.7355,4100.0],["1990-02-27",5.7355,5.7877,5.6834,5.7877,21800.0],["1990-02-28",5.6834,5.7355,5.6834,5.6834,6600.0],["1990-03-01",5.6834,5.6834,5.6834,5.6834,400.0],["1990-03-02",5.7355,5.7355,5.527,5.6834,24500.0],["1990-03-05",5.6313,5.6834,5.5791,5.5791,3900.0],["1990-03-06",5.5791,5.5791,5.3705,5.3705,3500.0],["1990-03-07",5.3705,5.3705,5.2141,5.2663,3900.0],["1990-03-08",5.3184,5.3705,5.2141,5.2141,7500.0],["1990-03-09",5.1098,5.2141,5.1098,5.2141,9100.0],["1990-03-12",5.2141,5.3184,5.2141,5.2663,3500.0],["1990-03-13",5.3705,5.3705,5.3184,5.3705,1700.0],["1990-03-14",5.3706,5.4227,5.3184,5.4227,11600.0],["1990-03-15",5.4748,5.527,5.4227,5.4227,7600.0],["1990-03-16",5.4748,5.4748,5.4748,5.4748,5400.0],["1990-03-19",5.527,5.5791,5.527,5.5791,3400.0],["1990-03-20",5.5791,5.6313,5.527,5.527,2300.0],["1990-03-21",5.5791,5.5791,5.5791,5.5791,200.0],["1990-03-22",5.4748,5.527,5.4748,5.527,6000.0],["1990-03-23",5.4748,5.527,5.4748,5.527,500.0],["1990-03-26",5.4748,5.4748,5.4227,5.4748,4200.0],["1990-03-27",5.4227,5.4227,5.4227,5.4227,100.0],["1990-03-28",5.4227,5.4227,5.2663,5.3184,19600.0],["1990-03-29",5.3705,5.3705,5.3184,5.3184,900.0],["1990-03-30",5.2663,5.3705,5.2663,5.3705,2300.0],["1990-04-02",5.3705,5.3705,5.3705,5.3705,0.0],["1990-04-03",5.2663,5.3184,5.2663,5.3184,1200.0],["1990-04-04",5.162,5.2141,5.162,5.2141,1100.0],["1990-04-05",5.162,5.2141,5.1098,5.162,3200.0],["1990-04-06",5.162,5.162,5.1098,5.1098,12100.0],["1990-04-09",5.162,5.2141,5.1098,5.2141,3500.0],["1990-04-10",5.2141,5.2141,5.2141,5.2141,700.0],["1990-04-11",5.162,5.2141,5.1098,5.1098,30600.0],["1990-04-12",5.162,5.2663,5.162,5.2141,4600.0],["1990-04-16",5.2141,5.2141,5.162,5.162,11500.0],["1990-04-17",5.162,5.162,5.1098,5.1098,6100.0],["1990-04-18",5.0577,5.0577,5.0056,5.0056,7300.0],["1990-04-19",5.0056,5.0056,4.9013,4.9013,7300.0],["1990-04-20",4.8491,4.9534,4.8491,4.9534,4500.0],["1990-04-23",4.9534,4.9534,4.9013,4.9013,3000.0],["1990-04-24",4.9534,4.9534,4.9013,4.9534,1600.0],["1990-04-25",5.0577,5.3184,5.0577,5.3184,10000.0],["1990-04-26",5.3184,5.3184,5.3184,5.3184,4600.0],["1990-04-27",5.3705,5.3705,5.2141,5.2663,9300.0],["1990-04-30",5.2141,5.2141,5.1098,5.162,1800.0],["1990-05-01",5.162,5.162,5.0577,5.0577,1500.0],["1990-05-02",5.162,5.162,5.162,5.162,400.0],["1990-05-03",5.1098,5.1098,5.0577,5.1098,1400.0],["1990-05-04",5.1098,5.1098,5.1098,5.1098,400.0],["1990-05-07",5.0577,5.0577,5.0577,5.0577,1600.0],["1990-05-08",5.1098,5.1098,5.0056,5.0056,3300.0],["1990-05-09",5.0916,5.1441,5.0916,5.1441,600.0],["1990-05-10",5.0916,5.1441,5.0392,5.1441,101000.0],["1990-05-11",5.0916,5.0916,5.0392,5.0916,5600.0],["1990-05-14",5.0916,5.0916,5.0392,5.0392,900.0],["1990-05-15",4.9867,4.9867,4.9867,4.9867,2900.0],["1990-05-16",4.9867,5.0392,4.9342,4.9342,4200.0],["1990-05-17",4.9867,4.9867,4.7767,4.7767,15800.0],["1990-05-18",4.7767,4.8817,4.7767,4.8817,13100.0],["1990-05-21",4.8292,4.8292,4.6717,4.6717,8000.0],["1990-05-22",4.6717,4.7242,4.6717,4.6717,4400.0],["1990-05-23",4.7767,4.8292,4.7242,4.7242,2500.0],["1990-05-24",4.6717,4.7767,4.6717,4.7767,101100.0],["1990-05-25",4.7767,4.7767,4.7767,4.7767,77600.0],["1990-05-29",4.7242,4.7767,4.6717,4.6717,4300.0],["1990-05-30",4.6717,4.7242,4.6192,4.6192,13300.0],["1990-05-31",4.6192,4.6717,4.6192,4.6192,8200.0],["1990-06-01",4.6192,4.6717,4.6192,4.6192,13300.0],["1990-06-04",4.6717,4.6717,4.5667,4.5667,12300.0],["1990-06-05",4.5667,4.6192,4.5142,4.5142,4900.0],["1990-06-06",4.5142,4.6192,4.5142,4.6192,17100.0],["1990-06-07",4.6192,4.6717,4.6192,4.6717,1900.0],["1990-06-08",4.6717,4.6717,4.6192,4.6717,3000.0],["1990-06-11",4.6717,4.6717,4.6717,4.6717,2300.0],["1990-06-12",4.6192,4.6717,4.6192,4.6717,9200.0],["1990-06-13",4.6192,4.6192,4.5667,4.6192,1500.0],["1990-06-14",4.5667,4.6192,4.5667,4.6192,1700.0],["1990-06-15",4.6192,4.6192,4.5667,4.5667,91400.0],["1990-06-18",4.5142,4.5142,4.4618,4.5142,11100.0],["1990-06-19",4.5142,4.5667,4.5142,4.5667,9400.0],["1990-06-20",4.6192,4.6192,4.5667,4.5667,3000.0],["1990-06-21",4.5667,4.5667,4.5142,4.5142,30700.0],["1990-06-22",4.5667,4.5667,4.5667,4.5667,500.0],["1990-06-25",4.5667,4.5667,4.5142,4.5142,12500.0],["1990-06-26",4.5667,4.6192,4.5142,4.5142,17500.0],["1990-06-27",4.5142,4.5667,4.5142,4.5667,1300.0],["1990-06-28",4.5142,4.5667,4.4618,4.5142,14500.0],["1990-06-29",4.4618,4.5142,4.4618,4.5142,6700.0],["1990-07-02",4.4618,4.5667,4.4618,4.5667,33700.0],["1990-07-03",4.5667,4.5667,4.5142,4.5667,16300.0],["1990-07-05",4.5142,4.5142,4.5142,4.5142,1000.0],["1990-07-06",4.4618,4.5142,4.4618,4.5142,4100.0],["1990-07-09",4.5142,4.5142,4.4617,4.4617,900.0],["1990-07-10",4.4093,4.4093,4.4093,4.4093,1700.0],["1990-07-11",4.4618,4.4618,4.4093,4.4093,3000.0],["1990-07-12",4.4618,4.5142,4.4618,4.5142,4500.0],["1990-07-13",4.5142,4.6192,4.4618,4.6192,28400.0],["1990-07-16",4.5667,4.7242,4.5667,4.5667,33000.0],["1990-07-17",4.6192,4.7767,4.6192,4.7767,6000.0],["1990-07-18",4.6717,4.7242,4.6192,4.6717,3400.0],["1990-07-19",4.6192,4.6192,4.5667,4.5667,1700.0],["1990-07-20",4.6192,4.6192,4.5142,4.5142,44700.0],["1990-07-23",4.6192,4.6192,4.5142,4.5667,1200.0],["1990-07-24",4.6717,4.8292,4.6717,4.8292,19200.0],["1990-07-25",4.9342,4.9342,4.9342,4.9342,700.0],["1990-07-26",4.9342,4.9342,4.9342,4.9342,1800.0],["1990-07-27",4.8817,4.8817,4.8292,4.8292,300.0],["1990-07-30",4.7767,4.8292,4.7767,4.7767,13300.0],["1990-07-31",4.7242,4.7242,4.6192,4.6192,6700.0],["1990-08-01",4.7242,4.7242,4.7242,4.7242,1600.0],["1990-08-02",4.6192,4.6717,4.6192,4.6717,12000.0],["1990-08-03",4.6192,4.6192,4.4618,4.5142,5400.0],["1990-08-06",4.4093,4.4093,4.3568,4.3568,1500.0],["1990-08-07",4.3568,4.3568,4.3043,4.3043,1700.0],["1990-08-08",4.3043,4.3043,4.1993,4.1993,22100.0],["1990-08-09",4.2332,4.3919,4.2332,4.3919,23600.0],["1990-08-10",4.3919,4.3919,4.2332,4.2332,3400.0],["1990-08-13",4.339,4.339,4.2861,4.339,5400.0],["1990-08-14",4.339,4.339,4.2332,4.2332,40500.0],["1990-08-15",4.1802,4.2332,4.1802,4.1802,43600.0],["1990-08-16",4.1802,4.1802,4.1802,4.1802,2900.0],["1990-08-17",4.1273,4.1802,4.1273,4.1802,1700.0],["1990-08-20",4.2332,4.2332,4.2332,4.2332,1300.0],["1990-08-21",4.1273,4.1273,4.0215,4.0215,4000.0],["1990-08-22",4.2332,4.2332,4.2332,4.2332,51400.0],["1990-08-23",4.1802,4.1802,4.1273,4.1273,5500.0],["1990-08-24",4.1273,4.2332,4.1273,4.1802,7300.0],["1990-08-27",4.1802,4.1802,4.1273,4.1273,400.0],["1990-08-28",4.1273,4.1273,4.1273,4.1273,900.0],["1990-08-29",4.1273,4.1273,4.1273,4.1273,1200.0],["1990-08-30",4.1273,4.1273,4.0215,4.0215,4500.0],["1990-08-31",4.0744,4.0744,3.9686,3.9686,3600.0],["1990-09-04",3.8628,3.8628,3.7569,3.8098,1800.0],["1990-09-05",3.8098,3.8098,3.4924,3.5982,52400.0],["1990-09-06",3.704,3.7569,3.704,3.7569,6700.0],["1990-09-07",3.7569,3.8098,3.704,3.8098,11200.0],["1990-09-10",3.8098,3.8098,3.704,3.704,4200.0],["1990-09-11",3.704,3.704,3.6511,3.704,5600.0],["1990-09-12",3.704,3.704,3.704,3.704,1200.0],["1990-09-13",3.704,3.8628,3.704,3.8098,4300.0],["1990-09-14",3.8628,3.9686,3.8628,3.9157,4000.0],["1990-09-17",3.9157,3.9157,3.8098,3.8098,3400.0],["1990-09-18",3.8098,3.8098,3.704,3.704,18600.0],["1990-09-19",3.7569,3.7569,3.6511,3.6511,3000.0],["1990-09-20",3.6511,3.704,3.6511,3.6511,3100.0],["1990-09-21",3.5982,3.8098,3.5982,3.7569,39800.0],["1990-09-24",3.7569,3.7569,3.7569,3.7569,1000.0],["1990-09-25",3.704,3.704,3.5453,3.5453,6100.0],["1990-09-26",3.4924,3.4924,3.3336,3.4394,14400.0],["1990-09-27",3.4924,3.4924,3.4394,3.4924,1600.0],["1990-09-28",3.3865,3.3865,3.3865,3.3865,4800.0],["1990-10-01",3.4394,3.4394,3.3865,3.3865,3100.0],["1990-10-02",3.3865,3.4394,3.3865,3.4394,3300.0],["1990-10-03",3.4394,3.4394,3.3336,3.3336,6700.0],["1990-10-04",3.3865,3.3865,3.3336,3.3865,4000.0],["1990-10-05",3.3865,3.3865,3.3336,3.3336,900.0],["1990-10-08",3.3865,3.3865,3.3336,3.3865,8800.0],["1990-10-09",3.3336,3.3336,3.1749,3.1749,6400.0],["1990-10-10",3.2807,3.2807,3.1749,3.1749,1100.0],["1990-10-11",3.2278,3.2278,3.1749,3.1749,2400.0],["1990-10-12",3.1749,3.2278,3.1749,3.1749,2400.0],["1990-10-15",3.2278,3.2278,3.1749,3.1749,4400.0],["1990-10-16",3.1749,3.1749,3.069,3.1749,4900.0],["1990-10-17",3.122,3.2807,3.122,3.122,2300.0],["1990-10-18",3.069,3.069,3.0161,3.0161,4500.0],["1990-10-19",3.0161,3.0161,2.9103,2.9103,15200.0],["1990-10-22",2.9632,3.0161,2.9103,2.9632,8500.0],["1990-10-23",2.9632,3.1749,2.9632,3.0161,24900.0],["1990-10-24",3.0161,3.0161,2.9103,2.9103,3900.0],["1990-10-25",2.9103,2.9632,2.8574,2.9103,2400.0],["1990-10-26",2.8574,2.8574,2.8045,2.8574,1700.0],["1990-10-29",2.7516,2.7516,2.6986,2.7516,3200.0],["1990-10-30",2.7516,2.7516,2.6986,2.6986,4900.0],["1990-10-31",2.6457,2.6457,2.5399,2.5399,1500.0],["1990-11-01",2.5399,2.7516,2.487,2.7516,22000.0],["1990-11-02",2.6986,2.8574,2.6986,2.8574,24400.0],["1990-11-05",2.8045,2.8574,2.8045,2.8045,2900.0],["1990-11-06",2.8574,2.9632,2.7516,2.9632,9500.0],["1990-11-07",2.9632,2.9632,2.9103,2.9103,5900.0],["1990-11-08",2.9981,3.0516,2.9981,3.0516,12100.0],["1990-11-09",3.0516,3.0516,2.9981,3.0516,31900.0],["1990-11-12",2.9981,2.9981,2.9446,2.9981,5300.0],["1990-11-13",2.9981,2.9981,2.891,2.891,30400.0],["1990-11-14",2.8375,2.891,2.8375,2.891,22300.0],["1990-11-15",2.784,2.8375,2.784,2.8375,27000.0],["1990-11-16",2.8375,2.8375,2.7304,2.7839,13700.0],["1990-11-19",2.7839,2.8375,2.7304,2.7839,51400.0],["1990-11-20",2.8375,2.8375,2.784,2.8375,19400.0],["1990-11-21",2.8375,2.8375,2.784,2.8375,9500.0],["1990-11-23",2.7839,2.8375,2.7839,2.7839,1400.0],["1990-11-26",2.7304,2.7839,2.7304,2.7839,9300.0],["1990-11-27",2.8375,3.0516,2.784,3.0516,760400.0],["1990-11-28",2.9981,2.9981,2.9446,2.9981,13500.0],["1990-11-29",2.9981,2.9981,2.891,2.9446,9100.0],["1990-11-30",2.9446,2.9446,2.8375,2.891,20100.0],["1990-12-03",2.9446,2.9981,2.891,2.9446,24600.0],["1990-12-04",2.9981,2.9981,2.9981,2.9981,9100.0],["1990-12-05",2.9981,3.1052,2.9446,3.1052,25300.0],["1990-12-06",3.1052,3.1052,3.0516,3.1052,33200.0],["1990-12-07",3.1052,3.1052,2.9446,3.0516,30600.0],["1990-12-10",3.0516,3.0516,2.9981,2.9981,11100.0],["1990-12-11",2.9446,2.9981,2.9446,2.9981,6100.0],["1990-12-12",2.9981,2.9981,2.9446,2.9446,8900.0],["1990-12-13",2.9446,2.9981,2.9446,2.9981,2700.0],["1990-12-14",2.9446,2.9981,2.9446,2.9981,10900.0],["1990-12-17",2.9446,2.9446,2.9446,2.9446,13900.0],["1990-12-18",2.9446,2.9446,2.891,2.9446,30900.0],["1990-12-19",2.9446,3.0516,2.891,3.0516,44400.0],["1990-12-20",2.9981,3.1052,2.9981,3.0516,41100.0],["1990-12-21",2.9981,3.1587,2.9981,3.1052,40900.0],["1990-12-24",3.0516,3.1052,2.9981,3.1052,17500.0],["1990-12-26",2.9981,3.0516,2.9981,3.0516,36200.0],["1990-12-27",3.0516,3.1587,3.0516,3.1052,29000.0],["1990-12-28",3.1052,3.1587,3.1052,3.1587,139300.0],["1990-12-31",3.1052,3.2658,3.1052,3.2658,80500.0],["1991-01-02",3.2658,3.2658,3.1587,3.2122,12300.0],["1991-01-03",3.2122,3.3729,3.2122,3.3193,24900.0],["1991-01-04",3.3193,3.4264,3.3193,3.4264,50700.0],["1991-01-07",3.3729,3.6406,3.3193,3.5335,130300.0],["1991-01-08",3.5335,3.587,3.4799,3.5335,35000.0],["1991-01-09",3.5335,3.587,3.4799,3.5335,15100.0],["1991-01-10",3.4799,3.5335,3.4264,3.4264,17700.0],["1991-01-11",3.3193,3.3729,3.1587,3.2122,31200.0],["1991-01-14",3.2122,3.3193,3.2122,3.3193,6700.0],["1991-01-15",3.3729,3.3729,3.3193,3.3193,1300.0],["1991-01-16",3.2122,3.3729,3.2122,3.3729,12600.0],["1991-01-17",3.4799,3.5335,3.4799,3.4799,6900.0],["1991-01-18",3.3729,3.4799,3.3729,3.4264,13100.0],["1991-01-21",3.3193,3.4264,3.3193,3.4264,5100.0],["1991-01-22",3.3729,3.3729,3.3193,3.3193,1900.0],["1991-01-23",3.2658,3.3193,3.2658,3.3193,600.0],["1991-01-24",3.3729,3.4799,3.3729,3.4799,29500.0],["1991-01-25",3.4799,3.4799,3.4264,3.4799,27700.0],["1991-01-28",3.4264,3.587,3.4264,3.5335,36400.0],["1991-01-29",3.4799,3.587,3.4799,3.587,9100.0],["1991-01-30",3.587,3.6405,3.587,3.6405,6000.0],["1991-01-31",3.6406,3.9618,3.6406,3.9618,23400.0],["1991-02-01",4.0153,4.0153,3.8547,3.9618,51800.0],["1991-02-04",3.9082,4.0689,3.9082,3.9618,23300.0],["1991-02-05",3.9082,4.0153,3.9082,3.9082,7600.0],["1991-02-06",3.9618,3.9618,3.7476,3.8547,19700.0],["1991-02-07",3.8012,3.8547,3.7476,3.8012,8400.0],["1991-02-08",3.8547,3.8547,3.6941,3.6941,12500.0],["1991-02-11",3.7287,3.9448,3.7287,3.9448,6100.0],["1991-02-12",3.8908,3.9448,3.8908,3.9448,9300.0],["1991-02-13",3.9989,3.9989,3.8908,3.9989,23200.0],["1991-02-14",3.9448,3.9448,3.8908,3.8908,15300.0],["1991-02-15",3.7287,3.8908,3.7287,3.8908,12200.0],["1991-02-19",3.8368,3.9989,3.8368,3.9989,18900.0],["1991-02-20",3.8908,3.9448,3.8908,3.8908,7100.0],["1991-02-21",3.9448,3.9989,3.8908,3.8908,26800.0],["1991-02-22",3.8908,3.9448,3.8908,3.9448,5700.0],["1991-02-25",3.9448,3.9989,3.9448,3.9448,8900.0],["1991-02-26",3.9448,4.215,3.9448,4.1069,29000.0],["1991-02-27",4.0529,4.0529,3.9989,3.9989,15400.0],["1991-02-28",3.9989,4.2691,3.9448,4.2691,37000.0],["1991-03-01",4.3231,4.4312,4.2691,4.2691,29800.0],["1991-03-04",4.2691,4.3771,4.215,4.3231,13800.0],["1991-03-05",4.3771,4.4852,4.3231,4.3771,14000.0],["1991-03-06",4.4312,4.4852,4.4312,4.4312,21800.0],["1991-03-07",4.3771,4.4852,4.3231,4.4852,20300.0],["1991-03-08",4.4852,4.5393,4.4852,4.4852,9700.0],["1991-03-11",4.5393,4.5393,4.3771,4.4312,5300.0],["1991-03-12",4.4312,4.4312,4.3231,4.3771,5200.0],["1991-03-13",4.3771,4.3771,4.3231,4.3231,3300.0],["1991-03-14",4.3771,4.3771,4.215,4.215,8100.0],["1991-03-15",4.1069,4.161,3.9448,3.9448,12100.0],["1991-03-18",3.9448,4.215,3.9448,4.215,7300.0],["1991-03-19",4.215,4.3231,4.215,4.2691,7700.0],["1991-03-20",4.2691,4.2691,4.215,4.215,7200.0],["1991-03-21",4.2691,4.2691,4.1069,4.1069,4500.0],["1991-03-22",4.1069,4.1069,4.0529,4.0529,7900.0],["1991-03-25",3.9989,4.0529,3.9448,4.0529,6400.0],["1991-03-26",3.9989,4.1069,3.9989,4.1069,14200.0],["1991-03-27",4.1069,4.1069,4.0529,4.0529,14700.0],["1991-03-28",3.9989,4.215,3.9989,4.1069,4800.0],["1991-04-01",4.0529,4.2691,4.0529,4.161,11400.0],["1991-04-02",4.2691,4.3231,4.215,4.215,7600.0],["1991-04-03",4.2691,4.3771,4.2691,4.3771,23700.0],["1991-04-04",4.3231,4.3771,4.3231,4.3771,5000.0],["1991-04-05",4.3231,4.4312,4.3231,4.3771,11100.0],["1991-04-08",4.4312,4.4852,4.4312,4.4852,3600.0],["1991-04-09",4.4312,4.4852,4.3771,4.4852,4700.0],["1991-04-10",4.4312,4.4312,4.3771,4.3771,800.0],["1991-04-11",4.4312,4.4852,4.3771,4.3771,5800.0],["1991-04-12",4.4312,4.4312,4.3771,4.3771,5200.0],["1991-04-15",4.3231,4.4312,4.3231,4.4312,4200.0],["1991-04-16",4.3771,4.3771,4.3231,4.3231,1700.0],["1991-04-17",4.3771,4.4312,4.3231,4.3771,7500.0],["1991-04-18",4.4312,4.5393,4.3231,4.5393,41800.0],["1991-04-19",4.4852,4.4852,4.4312,4.4852,2600.0],["1991-04-22",4.3771,4.5393,4.3771,4.5393,5800.0],["1991-04-23",4.4852,4.4852,4.3771,4.3771,7900.0],["1991-04-24",4.3771,4.4852,4.3771,4.4852,3800.0],["1991-04-25",4.4312,4.4852,4.4312,4.4312,2800.0],["1991-04-26",4.4312,4.4312,4.4312,4.4312,900.0],["1991-04-29",4.4312,4.4852,4.4312,4.4312,3100.0],["1991-04-30",4.3771,4.3771,4.3771,4.3771,2100.0],["1991-05-01",4.4312,4.4312,4.3771,4.3771,6100.0],["1991-05-02",4.3231,4.3231,4.3231,4.3231,53000.0],["1991-05-03",4.3231,4.5393,4.3231,4.5393,10400.0],["1991-05-06",4.4852,4.5393,4.4312,4.4312,2600.0],["1991-05-07",4.4852,4.5393,4.4852,4.5393,12800.0],["1991-05-08",4.4312,4.5393,4.4312,4.5393,2100.0],["1991-05-09",4.5741,4.683,4.5741,4.683,2500.0],["1991-05-10",4.6286,4.7919,4.6286,4.7919,3700.0],["1991-05-13",4.683,4.683,4.5741,4.5741,3500.0],["1991-05-14",4.5196,4.5741,4.5196,4.5741,600.0],["1991-05-15",4.5741,4.5741,4.4652,4.5741,4400.0],["1991-05-16",4.5196,4.5741,4.5196,4.5741,3200.0],["1991-05-17",4.5196,4.5196,4.4107,4.4107,24700.0],["1991-05-20",4.4652,4.4652,4.4107,4.4107,3000.0],["1991-05-21",4.4107,4.4107,4.1929,4.2474,10100.0],["1991-05-22",4.3018,4.4652,4.3018,4.3563,7900.0],["1991-05-23",4.3563,4.4652,4.3563,4.4652,3600.0],["1991-05-24",4.5196,4.7375,4.4652,4.7375,9700.0],["1991-05-28",4.7375,4.7375,4.7375,4.7375,200.0],["1991-05-29",4.7375,4.7375,4.683,4.683,2400.0],["1991-05-30",4.6286,4.683,4.5196,4.683,10000.0],["1991-05-31",4.683,4.8464,4.683,4.8464,14100.0],["1991-06-03",4.9008,4.9008,4.8464,4.8464,9000.0],["1991-06-04",4.8464,4.9008,4.8464,4.9008,9000.0],["1991-06-05",4.8464,5.1186,4.8464,5.1186,4800.0],["1991-06-06",5.0642,5.0642,5.0642,5.0642,6200.0],["1991-06-07",5.0097,5.0642,5.0097,5.0642,10100.0],["1991-06-10",5.0642,5.1731,5.0642,5.0642,13100.0],["1991-06-11",5.0097,5.0097,4.9553,5.0097,4500.0],["1991-06-12",5.0642,5.1186,5.0097,5.0642,14300.0],["1991-06-13",5.1186,5.3909,5.1186,5.3909,8800.0],["1991-06-14",5.4454,5.6087,5.282,5.3365,11500.0],["1991-06-17",5.2275,5.2275,5.1731,5.2275,8200.0],["1991-06-18",5.282,5.4454,5.2275,5.4454,5800.0],["1991-06-19",5.4998,5.5543,5.4998,5.4998,16100.0],["1991-06-20",5.4454,5.5543,5.3365,5.3365,5900.0],["1991-06-21",5.3365,5.3909,5.282,5.3365,8200.0],["1991-06-24",5.282,5.3365,5.282,5.3365,10800.0],["1991-06-25",5.3365,5.3365,5.3365,5.3365,3400.0],["1991-06-26",5.3365,5.3909,5.2275,5.2275,3900.0],["1991-06-27",5.1731,5.1731,5.1731,5.1731,2100.0],["1991-06-28",5.1731,5.3365,5.0642,5.282,28200.0],["1991-07-01",5.3365,5.4454,5.282,5.282,2700.0],["1991-07-02",5.282,5.3365,5.2275,5.2275,6200.0],["1991-07-03",5.2275,5.282,5.2275,5.2275,6800.0],["1991-07-05",5.2275,5.282,5.1731,5.2275,3400.0],["1991-07-08",5.3365,5.3365,5.282,5.282,5300.0],["1991-07-09",5.282,5.282,5.1731,5.1731,6300.0],["1991-07-10",5.1731,5.2275,5.1731,5.2275,5200.0],["1991-07-11",5.1731,5.3365,5.1731,5.3365,9700.0],["1991-07-12",5.2275,5.3365,5.2275,5.2275,2300.0],["1991-07-15",5.2275,5.3365,5.2275,5.282,3500.0],["1991-07-16",5.2275,5.3365,5.2275,5.2275,6700.0],["1991-07-17",5.2275,5.2275,5.2275,5.2275,4400.0],["1991-07-18",5.282,5.3365,5.282,5.3365,13500.0],["1991-07-19",5.282,5.3365,5.282,5.282,5400.0],["1991-07-22",5.282,5.3365,5.282,5.282,4700.0],["1991-07-23",5.282,5.282,5.2275,5.282,6300.0],["1991-07-24",5.2275,5.282,5.2275,5.282,14000.0],["1991-07-25",5.1731,5.1731,5.1731,5.1731,2000.0],["1991-07-26",5.1731,5.282,5.1731,5.2275,1400.0],["1991-07-29",5.2275,5.6087,5.1731,5.4454,35900.0],["1991-07-30",5.7176,5.9354,5.7176,5.9354,94400.0],["1991-07-31",5.9354,6.0444,5.881,5.9354,14100.0],["1991-08-01",5.9354,5.9354,5.7721,5.7721,36200.0],["1991-08-02",5.7176,5.7721,5.6632,5.6632,12800.0],["1991-08-05",5.6632,5.881,5.6632,5.881,25100.0],["1991-08-06",5.881,5.9899,5.881,5.9899,18200.0],["1991-08-07",5.9899,6.0444,5.9899,6.0444,31900.0],["1991-08-08",6.0444,6.0444,5.881,5.9354,21400.0],["1991-08-09",5.861,5.861,5.7514,5.8062,3300.0],["1991-08-12",5.8609,6.0253,5.8609,5.9157,7400.0],["1991-08-13",5.9157,5.9157,5.8062,5.8062,30600.0],["1991-08-14",5.8062,5.861,5.8062,5.8062,6500.0],["1991-08-15",5.8609,5.8609,5.6966,5.6966,51700.0],["1991-08-16",5.7514,5.8062,5.6418,5.6966,3800.0],["1991-08-19",5.3132,5.4775,5.2584,5.368,33100.0],["1991-08-20",5.368,5.368,5.2036,5.2584,5400.0],["1991-08-21",5.3132,5.6966,5.3132,5.6966,13400.0],["1991-08-22",5.6966,5.6966,5.368,5.368,17100.0],["1991-08-23",5.4775,5.4775,5.368,5.368,7900.0],["1991-08-26",5.4775,5.4775,5.368,5.4775,17500.0],["1991-08-27",5.4775,5.4775,5.368,5.4775,4700.0],["1991-08-28",5.5323,5.5323,5.4775,5.4775,1700.0],["1991-08-29",5.4775,5.4775,5.4775,5.4775,8100.0],["1991-08-30",5.5871,5.6418,5.5323,5.5323,5900.0],["1991-09-03",5.4775,5.5871,5.4775,5.4775,3100.0],["1991-09-04",5.4775,5.5871,5.4775,5.5871,12100.0],["1991-09-05",5.4775,5.5323,5.4227,5.4775,50600.0],["1991-09-06",5.4775,5.4775,5.4227,5.4775,21900.0],["1991-09-09",5.4775,5.4775,5.4227,5.4227,3100.0],["1991-09-10",5.4227,5.4775,5.4227,5.4775,3500.0],["1991-09-11",5.4227,5.5871,5.368,5.5323,9500.0],["1991-09-12",5.6418,5.6418,5.5323,5.5323,7100.0],["1991-09-13",5.4775,5.4775,5.3132,5.3132,5500.0],["1991-09-16",5.3132,5.4775,5.3132,5.4775,7900.0],["1991-09-17",5.4775,5.5323,5.368,5.368,8200.0],["1991-09-18",5.3132,5.368,5.2036,5.3132,17500.0],["1991-09-19",5.2584,5.368,5.2584,5.368,5300.0],["1991-09-20",5.4227,5.4775,5.368,5.4775,4500.0],["1991-09-23",5.5323,5.9705,5.5323,5.9705,37700.0],["1991-09-24",6.0253,6.0253,5.6966,5.6966,9100.0],["1991-09-25",5.6966,6.0253,5.6966,5.9157,10200.0],["1991-09-26",5.9157,5.9705,5.7514,5.7514,6200.0],["1991-09-27",5.861,5.9157,5.8062,5.8062,5100.0],["1991-09-30",5.8062,5.9705,5.6966,5.9705,22000.0],["1991-10-01",5.861,5.9705,5.861,5.861,6500.0],["1991-10-02",5.8062,5.8062,5.8062,5.8062,700.0],["1991-10-03",5.6966,5.6966,5.5871,5.6966,2900.0],["1991-10-04",5.6418,5.6418,5.5871,5.5871,1000.0],["1991-10-07",5.5871,5.5871,5.4227,5.4227,7900.0],["1991-10-08",5.4775,5.5323,5.368,5.5323,17600.0],["1991-10-09",5.4775,5.4775,5.3132,5.4775,6600.0],["1991-10-10",5.4227,5.4227,5.4227,5.4227,300.0],["1991-10-11",5.4227,5.4775,5.4227,5.4227,2800.0],["1991-10-14",5.4775,5.4775,5.4227,5.4227,2300.0],["1991-10-15",5.4775,5.4775,5.368,5.4775,12800.0],["1991-10-16",5.4775,5.6966,5.3132,5.6966,33300.0],["1991-10-17",5.6966,5.8062,5.6418,5.6966,10800.0],["1991-10-18",5.7514,5.7514,5.5323,5.5871,22300.0],["1991-10-21",5.5323,5.6966,5.5323,5.6966,31100.0],["1991-10-22",5.6418,5.6418,5.5871,5.5871,2100.0],["1991-10-23",5.5323,5.5323,5.4775,5.4775,3000.0],["1991-10-24",5.4775,5.5323,5.4775,5.5323,23900.0],["1991-10-25",5.5323,5.5323,5.4227,5.4227,800.0],["1991-10-28",5.4227,5.4227,4.6011,4.875,63700.0],["1991-10-29",4.8202,5.0393,4.8202,4.9845,18000.0],["1991-10-30",4.9845,4.9845,4.875,4.9298,4900.0],["1991-10-31",4.8202,4.9298,4.8202,4.875,4600.0],["1991-11-01",4.9298,5.0393,4.9298,5.0393,9900.0],["1991-11-04",4.9845,5.0941,4.9845,5.0393,3600.0],["1991-11-05",4.9845,5.0941,4.9845,5.0941,3500.0],["1991-11-06",5.0393,5.0393,4.8202,4.8202,8000.0],["1991-11-07",4.875,4.875,4.7654,4.8202,10200.0],["1991-11-08",4.7452,4.8555,4.7452,4.8004,8400.0],["1991-11-11",4.7452,4.8555,4.69,4.8555,24300.0],["1991-11-12",4.9107,4.9107,4.8004,4.8555,3500.0],["1991-11-13",4.8004,4.8004,4.7452,4.7452,4000.0],["1991-11-14",4.69,4.7452,4.69,4.7452,1900.0],["1991-11-15",4.69,4.69,4.5796,4.6348,9400.0],["1991-11-18",4.4693,4.5797,4.4141,4.5797,9200.0],["1991-11-19",4.5245,4.5245,4.3038,4.4141,11100.0],["1991-11-20",4.4141,4.4141,4.3038,4.4141,31500.0],["1991-11-21",4.4141,4.4141,4.3038,4.4141,6000.0],["1991-11-22",4.4141,4.4141,4.1934,4.1934,5400.0],["1991-11-25",4.3038,4.3038,4.0279,4.0279,14100.0],["1991-11-26",4.0831,4.3038,4.0831,4.3038,4700.0],["1991-11-27",4.2486,4.2486,3.752,3.9727,57500.0],["1991-11-29",3.9175,4.0831,3.9175,4.0831,4900.0],["1991-12-02",4.0279,4.0831,3.9727,4.0831,57100.0],["1991-12-03",3.9727,4.1934,3.9727,4.0831,17600.0],["1991-12-04",4.0831,4.0831,3.9727,4.0831,51400.0],["1991-12-05",3.9727,4.0831,3.9727,4.0831,3900.0],["1991-12-06",4.0279,4.0279,3.9727,4.0279,1700.0],["1991-12-09",4.0279,4.0831,3.9727,3.9727,6700.0],["1991-12-10",3.9727,3.9727,3.9175,3.9175,8700.0],["1991-12-11",3.9175,3.9175,3.8072,3.8072,12100.0],["1991-12-12",3.752,4.0279,3.752,3.9727,22200.0],["1991-12-13",4.1382,4.1382,4.0831,4.1382,26800.0],["1991-12-16",4.1934,4.3038,4.1934,4.3038,8400.0],["1991-12-17",4.2486,4.3038,4.1382,4.1934,23300.0],["1991-12-18",4.2486,4.2486,4.1382,4.1382,15600.0],["1991-12-19",4.1934,4.1934,4.1382,4.1934,4200.0],["1991-12-20",4.1934,4.1934,4.0831,4.0831,48500.0],["1991-12-23",4.0279,4.0279,3.9175,3.9727,11400.0],["1991-12-24",3.9175,4.1934,3.9175,4.1934,12700.0],["1991-12-26",4.1934,4.2486,4.1934,4.2486,3800.0],["1991-12-27",4.2486,4.2486,4.1382,4.1382,12000.0],["1991-12-30",4.1934,4.3589,4.1934,4.3038,13400.0],["1991-12-31",4.3038,4.4141,4.3038,4.3589,32600.0],["1992-01-02",4.3589,4.3589,4.2486,4.3038,19200.0],["1992-01-03",4.2486,4.3589,4.1934,4.3589,19300.0],["1992-01-06",4.3589,4.5245,4.3589,4.4693,23100.0],["1992-01-07",4.5245,4.6348,4.4693,4.4693,14100.0],["1992-01-08",4.4693,4.5797,4.4141,4.4693,18100.0],["1992-01-09",4.4693,4.4693,4.4141,4.4693,26300.0],["1992-01-10",4.4693,4.5245,4.4693,4.5245,18300.0],["1992-01-13",4.5245,4.5245,4.4141,4.5245,6700.0],["1992-01-14",4.5245,4.5245,4.5245,4.5245,20000.0],["1992-01-15",4.4693,4.5245,4.4693,4.5245,5300.0],["1992-01-16",4.5245,4.7452,4.4693,4.7452,14900.0],["1992-01-17",4.7452,4.7452,4.69,4.69,5800.0],["1992-01-20",4.7452,4.7452,4.69,4.7452,4200.0],["1992-01-21",4.8004,4.8004,4.5796,4.6348,6700.0],["1992-01-22",4.6348,4.7452,4.6348,4.6348,51000.0],["1992-01-23",4.7452,4.8004,4.6348,4.69,10100.0],["1992-01-24",4.6348,4.7452,4.6348,4.6348,12500.0],["1992-01-27",4.7452,4.7452,4.5796,4.7452,9300.0],["1992-01-28",4.7452,4.7452,4.6348,4.6348,4500.0],["1992-01-29",4.7452,4.7452,4.5245,4.5245,4600.0],["1992-01-30",4.4693,4.5245,4.4693,4.5245,2700.0],["1992-01-31",4.6348,4.69,4.5797,4.69,12400.0],["1992-02-03",4.69,4.7452,4.69,4.7452,3500.0],["1992-02-04",4.8004,4.8004,4.69,4.8004,2400.0],["1992-02-05",4.8004,4.8555,4.69,4.8555,6800.0],["1992-02-06",4.8555,4.9659,4.8555,4.9659,11800.0],["1992-02-07",4.9659,4.9659,4.8555,4.8555,7400.0],["1992-02-10",4.8911,5.0023,4.7799,4.7799,9100.0],["1992-02-11",4.8355,4.8911,4.7799,4.8911,8500.0],["1992-02-12",4.8355,5.1134,4.8355,5.0578,65700.0],["1992-02-13",5.0578,5.0578,4.8911,4.9467,13100.0],["1992-02-14",4.8911,4.8911,4.8911,4.8911,900.0],["1992-02-18",5.0023,5.0023,4.8911,4.8911,29700.0],["1992-02-19",4.8911,4.9467,4.8911,4.9467,3700.0],["1992-02-20",4.9467,5.4469,4.9467,5.3358,41800.0],["1992-02-21",5.3357,5.3357,5.1134,5.2802,31400.0],["1992-02-24",5.169,5.2246,5.169,5.2246,22500.0],["1992-02-25",5.169,5.169,5.1134,5.1134,26900.0],["1992-02-26",5.1134,5.169,5.0578,5.0578,10700.0],["1992-02-27",5.0578,5.0578,5.0578,5.0578,8500.0],["1992-02-28",5.0578,5.0578,4.8911,5.0023,27200.0],["1992-03-02",5.1134,5.169,5.0578,5.1134,9900.0],["1992-03-03",5.169,5.169,5.0578,5.0578,6900.0],["1992-03-04",4.9467,5.0578,4.9467,5.0578,3000.0],["1992-03-05",4.9467,5.0023,4.6132,4.6688,23000.0],["1992-03-06",4.6132,4.6132,4.3909,4.4465,22500.0],["1992-03-09",4.502,4.502,4.3353,4.3353,23300.0],["1992-03-10",4.3353,4.6132,4.2797,4.6132,19500.0],["1992-03-11",4.7244,4.8911,4.7244,4.8911,5600.0],["1992-03-12",4.7799,4.7799,4.7799,4.7799,600.0],["1992-03-13",4.7244,4.7244,4.6132,4.6132,2700.0],["1992-03-16",4.6132,4.6132,4.5576,4.5576,64000.0],["1992-03-17",4.6132,4.8355,4.5576,4.8355,38900.0],["1992-03-18",4.7799,5.0023,4.7799,5.0023,8000.0],["1992-03-19",5.0023,5.2246,5.0023,5.1134,8600.0],["1992-03-20",5.169,5.169,4.8911,4.9467,6500.0],["1992-03-23",4.9467,5.169,4.9467,5.169,3500.0],["1992-03-24",5.1134,5.1134,5.0578,5.0578,12200.0],["1992-03-25",5.0023,5.0578,5.0023,5.0578,7600.0],["1992-03-26",4.9467,5.0023,4.8911,4.8911,6300.0],["1992-03-27",4.7244,4.8911,4.7244,4.8911,16700.0],["1992-03-30",4.8355,4.8355,4.6132,4.7244,1700.0],["1992-03-31",4.7244,4.7799,4.6688,4.7244,11300.0],["1992-04-01",4.7799,4.7799,4.7799,4.7799,6000.0],["1992-04-02",4.7244,4.7799,4.6132,4.7244,66800.0],["1992-04-03",4.7244,4.8911,4.7244,4.8911,14800.0],["1992-04-06",4.9467,5.169,4.9467,5.169,15500.0],["1992-04-07",5.1134,5.169,4.9467,5.0023,11200.0],["1992-04-08",4.9467,4.9467,4.7244,4.7799,8400.0],["1992-04-09",4.7799,4.8911,4.7799,4.8911,7400.0],["1992-04-10",4.8911,4.8911,4.8355,4.8355,7500.0],["1992-04-13",4.8911,4.8911,4.8355,4.8911,31400.0],["1992-04-14",4.7799,4.8911,4.7799,4.8355,18600.0],["1992-04-15",4.8911,5.1134,4.8911,5.0578,28400.0],["1992-04-16",5.0023,5.1134,4.9467,4.9467,17800.0],["1992-04-20",4.9467,5.0023,4.8911,5.0023,7100.0],["1992-04-21",4.8911,5.1134,4.7799,5.0023,13600.0],["1992-04-22",5.0023,5.0023,4.9467,5.0023,2700.0],["1992-04-23",4.9467,5.0578,4.9467,4.9467,11300.0],["1992-04-24",4.9467,4.9467,4.9467,4.9467,0.0],["1992-04-27",4.9467,5.0578,4.8911,5.0578,3400.0],["1992-04-28",5.0578,5.0578,4.9467,4.9467,26000.0],["1992-04-29",4.8911,4.9467,4.7799,4.7799,5400.0],["1992-04-30",4.8911,5.1134,4.8911,5.1134,6500.0],["1992-05-01",5.0023,5.1134,5.0023,5.0023,29700.0],["1992-05-04",5.0023,5.1134,5.0023,5.0578,10100.0],["1992-05-05",5.0578,5.0578,4.8355,5.0023,18200.0],["1992-05-06",5.0578,5.0578,5.0023,5.0578,66000.0],["1992-05-07",5.0578,5.1134,5.0023,5.0578,29800.0],["1992-05-08",5.0023,5.0578,5.0023,5.0578,1000.0],["1992-05-11",5.0377,5.3176,4.9817,5.2616,21100.0],["1992-05-12",5.3735,5.7094,5.3735,5.7094,12200.0],["1992-05-13",5.5974,5.5974,5.4855,5.5974,5200.0],["1992-05-14",5.5974,5.5974,5.4855,5.4855,11200.0],["1992-05-15",5.4295,5.5415,5.3735,5.5415,3100.0],["1992-05-18",5.5415,5.5415,5.4295,5.5415,1300.0],["1992-05-19",5.4295,5.4295,5.2616,5.4295,15600.0],["1992-05-20",5.4295,5.5415,5.3735,5.5415,3200.0],["1992-05-21",5.4855,5.4855,5.3735,5.3735,4700.0],["1992-05-22",5.2056,5.3176,5.0937,5.3176,19500.0],["1992-05-26",5.3735,5.4295,5.3176,5.3735,4200.0],["1992-05-27",5.2616,5.2616,5.0937,5.1496,11100.0],["1992-05-28",5.1496,5.1496,5.1496,5.1496,10400.0],["1992-05-29",5.0937,5.0937,5.0377,5.0377,37700.0],["1992-06-01",4.9817,5.1496,4.9817,5.0937,8800.0],["1992-06-02",5.0377,5.0377,5.0377,5.0377,20600.0],["1992-06-03",5.0377,5.1496,5.0377,5.1496,25800.0],["1992-06-04",5.1496,5.3735,5.1496,5.3735,82000.0],["1992-06-05",5.3735,5.3735,5.3176,5.3176,38300.0],["1992-06-08",5.3735,5.5415,5.3735,5.4855,9400.0],["1992-06-09",5.4295,5.5415,5.4295,5.5415,3300.0],["1992-06-10",5.4855,5.5415,5.4855,5.5415,5800.0],["1992-06-11",5.4855,5.9333,5.4855,5.8213,16300.0],["1992-06-12",5.8213,5.8213,5.7654,5.7654,8800.0],["1992-06-15",5.7094,5.8773,5.6534,5.7654,18300.0],["1992-06-16",5.8213,5.9333,5.8213,5.9333,30900.0],["1992-06-17",5.8773,5.8773,5.6534,5.6534,4200.0],["1992-06-18",5.5415,5.5974,5.3735,5.4295,7700.0],["1992-06-19",5.4295,5.4855,5.4295,5.4855,26800.0],["1992-06-22",5.4295,5.5415,5.3176,5.5415,2800.0],["1992-06-23",5.4855,5.4855,5.4295,5.4295,700.0],["1992-06-24",5.3735,5.3735,5.3735,5.3735,1000.0],["1992-06-25",5.3176,5.3735,5.3176,5.3176,11300.0],["1992-06-26",5.2616,5.2616,4.8698,4.9257,14000.0],["1992-06-29",4.8698,5.2616,4.8698,5.2616,4800.0],["1992-06-30",5.2056,5.3176,5.2056,5.3176,8200.0],["1992-07-01",5.4295,5.6534,5.4295,5.6534,2300.0],["1992-07-02",5.6534,5.7094,5.6534,5.7094,1500.0],["1992-07-06",5.5974,5.5974,5.5974,5.5974,400.0],["1992-07-07",5.5415,5.5415,5.4295,5.4295,2800.0],["1992-07-08",5.4855,5.5974,5.4855,5.5415,7800.0],["1992-07-09",5.5974,5.7094,5.5974,5.7094,7600.0],["1992-07-10",5.7094,5.7094,5.3176,5.4295,14000.0],["1992-07-13",5.3735,5.3735,5.3735,5.3735,100.0],["1992-07-14",5.3735,5.4855,5.1496,5.4855,8000.0],["1992-07-15",5.3735,5.5415,5.2616,5.5415,9500.0],["1992-07-16",5.5974,5.5974,5.4295,5.4295,500.0],["1992-07-17",5.3735,5.4295,5.3176,5.4295,1600.0],["1992-07-20",5.3176,5.3735,5.2616,5.3735,1500.0],["1992-07-21",5.2616,5.3735,5.2616,5.3176,2100.0],["1992-07-22",5.2056,5.3176,5.2056,5.3176,7800.0],["1992-07-23",5.3735,5.3735,5.3176,5.3176,1200.0],["1992-07-24",5.2616,5.4855,5.2056,5.4855,7900.0],["1992-07-27",5.3735,5.3735,5.1496,5.2616,4400.0],["1992-07-28",5.3176,5.5974,5.3176,5.4855,7300.0],["1992-07-29",5.4855,5.6534,5.4855,5.6534,9400.0],["1992-07-30",5.5415,5.5974,5.4855,5.5415,23200.0],["1992-07-31",5.5415,5.5415,5.4855,5.4855,14700.0],["1992-08-03",5.4295,5.4855,5.4295,5.4855,5300.0],["1992-08-04",5.4855,5.5415,5.4855,5.4855,17200.0],["1992-08-05",5.4855,5.5974,5.4295,5.5974,8100.0],["1992-08-06",5.6534,6.0452,5.6534,6.0452,15200.0],["1992-08-07",5.9893,6.0452,5.9333,6.0452,17700.0],["1992-08-10",6.025,6.0813,6.025,6.025,3500.0],["1992-08-11",5.9687,6.025,5.9124,6.025,34500.0],["1992-08-12",5.9687,6.025,5.9123,5.9123,3600.0],["1992-08-13",5.856,5.9123,5.856,5.9123,600.0],["1992-08-14",5.856,5.9123,5.856,5.9123,1400.0],["1992-08-17",5.856,5.856,5.856,5.856,1000.0],["1992-08-18",5.9123,5.9123,5.7997,5.856,7200.0],["1992-08-19",5.7997,5.7997,5.7434,5.7434,2500.0],["1992-08-20",5.6871,5.7997,5.6871,5.7997,800.0],["1992-08-21",5.6871,5.7434,5.5745,5.6308,9400.0],["1992-08-24",5.5745,5.6871,5.4619,5.6871,4900.0],["1992-08-25",5.6871,5.6871,5.6308,5.6308,200.0],["1992-08-26",5.6308,5.6308,5.4619,5.5745,10800.0],["1992-08-27",5.5745,5.6308,5.4619,5.5182,10500.0],["1992-08-28",5.4619,5.4619,5.4619,5.4619,300.0],["1992-08-31",5.5745,5.6871,5.5745,5.6871,3000.0],["1992-09-01",5.6871,5.6871,5.6871,5.6871,1200.0],["1992-09-02",5.6308,5.6871,5.6308,5.6308,4000.0],["1992-09-03",5.6308,5.6308,5.6308,5.6308,100.0],["1992-09-04",5.5745,5.6308,5.5182,5.5182,2400.0],["1992-09-08",5.5745,5.6308,5.4619,5.4619,2400.0],["1992-09-09",5.5182,5.5182,5.4056,5.4056,14600.0],["1992-09-10",5.4056,5.4056,5.293,5.293,4200.0],["1992-09-11",5.293,5.6308,5.293,5.6308,41800.0],["1992-09-14",5.7434,5.7434,5.5745,5.5745,5000.0],["1992-09-15",5.5745,5.6308,5.5745,5.6308,1400.0],["1992-09-16",5.5745,5.6308,5.4619,5.4619,1700.0],["1992-09-17",5.4619,5.5182,5.3493,5.5182,7000.0],["1992-09-18",5.5745,5.5745,5.5182,5.5745,2400.0],["1992-09-21",5.5182,5.6308,5.4619,5.6308,2500.0],["1992-09-22",5.6308,5.6308,5.5182,5.5745,3500.0],["1992-09-23",5.5182,5.5182,5.4619,5.5182,5700.0],["1992-09-24",5.4056,5.5182,5.4056,5.4056,3100.0],["1992-09-25",5.3493,5.3493,5.293,5.293,10000.0],["1992-09-28",5.293,5.3493,5.1803,5.1803,9800.0],["1992-09-29",5.124,5.293,5.124,5.293,13000.0],["1992-09-30",5.3493,5.4619,5.3493,5.4619,15000.0],["1992-10-01",5.4619,5.7434,5.4619,5.6871,6000.0],["1992-10-02",5.6308,5.6308,5.3493,5.4056,5200.0],["1992-10-05",5.293,5.293,5.124,5.2367,7600.0],["1992-10-06",5.293,5.5182,5.2366,5.5182,13000.0],["1992-10-07",5.5182,5.5745,5.4056,5.5745,1300.0],["1992-10-08",5.6308,5.6308,5.5182,5.6308,11800.0],["1992-10-09",5.5745,5.5745,5.4056,5.4056,3500.0],["1992-10-12",5.3493,5.5182,5.3493,5.5182,14300.0],["1992-10-13",5.5182,5.6308,5.5182,5.6308,5000.0],["1992-10-14",5.5182,5.5182,5.4619,5.5182,1500.0],["1992-10-15",5.293,5.3493,5.293,5.3493,44100.0],["1992-10-16",5.2367,5.3493,5.2367,5.3493,9500.0],["1992-10-19",5.3493,5.4056,5.2367,5.4056,18100.0],["1992-10-20",5.4619,5.5745,5.4619,5.5182,9200.0],["1992-10-21",5.5745,5.6308,5.5182,5.5182,6300.0],["1992-10-22",5.5182,5.5182,5.4056,5.4056,3100.0],["1992-10-23",5.3493,5.6308,5.3493,5.6308,7500.0],["1992-10-26",5.6308,5.6871,5.6308,5.6308,4000.0],["1992-10-27",5.6308,5.7434,5.5745,5.5745,54200.0],["1992-10-28",5.5745,5.5745,5.4056,5.5745,4500.0],["1992-10-29",5.5745,5.5745,5.4619,5.5182,1000.0],["1992-10-30",5.4619,5.5182,5.4056,5.4619,4400.0],["1992-11-02",5.4056,5.5182,5.4056,5.5182,1700.0],["1992-11-03",5.5182,5.5745,5.3493,5.3493,58500.0],["1992-11-04",5.4056,5.4056,5.3493,5.4056,2600.0],["1992-11-05",5.3493,5.3493,5.3493,5.3493,1800.0],["1992-11-06",5.3493,5.4619,5.3493,5.4619,6400.0],["1992-11-09",5.4415,5.4415,5.3281,5.3281,2900.0],["1992-11-10",5.4415,5.4415,5.3281,5.3281,2100.0],["1992-11-11",5.3281,5.4415,5.3281,5.4415,4400.0],["1992-11-12",5.4982,5.6682,5.4415,5.6682,8200.0],["1992-11-13",5.6115,5.6682,5.5548,5.5548,3800.0],["1992-11-16",5.4982,5.6115,5.4415,5.4982,3100.0],["1992-11-17",5.6115,5.6682,5.5548,5.6115,6400.0],["1992-11-18",5.5548,5.5548,5.3281,5.4982,9500.0],["1992-11-19",5.4415,5.4415,5.3848,5.3848,6200.0],["1992-11-20",5.3848,5.4415,5.3848,5.4415,2400.0],["1992-11-23",5.3848,5.4415,5.3848,5.4415,7000.0],["1992-11-24",5.4982,5.4982,5.3848,5.3848,4500.0],["1992-11-25",5.4415,5.5548,5.4415,5.5548,7500.0],["1992-11-27",5.5548,5.5548,5.5548,5.5548,2500.0],["1992-11-30",5.6115,5.7249,5.6115,5.6682,8500.0],["1992-12-01",5.7249,5.8383,5.6682,5.7249,58100.0],["1992-12-02",5.7816,5.7816,5.6115,5.6682,4600.0],["1992-12-03",5.6115,5.8949,5.5548,5.8949,14500.0],["1992-12-04",5.7816,5.8949,5.7249,5.8949,11400.0],["1992-12-07",5.9516,5.9516,5.8383,5.9516,5700.0],["1992-12-08",6.065,6.1783,6.0083,6.1217,140200.0],["1992-12-09",6.065,6.065,5.8949,5.8949,9400.0],["1992-12-10",5.7249,5.8949,5.7249,5.8949,9100.0],["1992-12-11",5.9516,5.9516,5.9516,5.9516,5200.0],["1992-12-14",5.8949,5.8949,5.8383,5.8949,3200.0],["1992-12-15",5.8383,5.8949,5.7816,5.7816,41100.0],["1992-12-16",5.7249,5.8383,5.7249,5.7816,3300.0],["1992-12-17",5.8949,5.8949,5.8383,5.8383,14200.0],["1992-12-18",5.8949,5.8949,5.7249,5.7816,14500.0],["1992-12-21",5.7816,5.7816,5.7816,5.7816,3600.0],["1992-12-22",5.7816,5.8949,5.7816,5.8383,7900.0],["1992-12-23",5.8949,5.9516,5.8383,5.8949,9200.0],["1992-12-24",6.0083,6.0083,5.8383,5.8383,11400.0],["1992-12-28",5.8383,5.8949,5.8383,5.8949,700.0],["1992-12-29",5.8949,6.0083,5.8949,6.0083,1300.0],["1992-12-30",6.0083,6.0083,5.8949,5.8949,5000.0],["1992-12-31",5.9516,6.065,5.8382,6.065,9400.0],["1993-01-04",6.0083,6.065,5.9516,6.065,2800.0],["1993-01-05",5.9516,6.1783,5.9516,6.1217,11000.0],["1993-01-06",6.235,6.3484,6.235,6.3484,7600.0],["1993-01-07",6.3484,6.3484,6.235,6.235,4500.0],["1993-01-08",6.2917,6.2917,6.235,6.2917,4000.0],["1993-01-11",6.2917,6.3484,6.2917,6.3484,9300.0],["1993-01-12",6.2917,6.2917,6.2917,6.2917,2700.0],["1993-01-13",6.235,6.2917,6.235,6.2917,4200.0],["1993-01-14",6.3484,6.4051,6.2917,6.4051,8500.0],["1993-01-15",6.9152,7.1419,6.7452,7.1419,119300.0],["1993-01-18",7.1986,7.2553,7.0286,7.2553,24600.0],["1993-01-19",7.2553,7.2553,6.9719,7.1419,29100.0],["1993-01-20",7.1419,7.1419,6.8018,6.8018,7000.0],["1993-01-21",6.9719,7.0286,6.9719,7.0286,17700.0],["1993-01-22",6.9719,7.0286,6.9152,6.9152,66200.0],["1993-01-25",7.0286,7.0286,6.8585,6.8585,14400.0],["1993-01-26",6.8018,6.9152,6.7452,6.8018,12500.0],["1993-01-27",6.8018,6.8585,6.7452,6.8018,22300.0],["1993-01-28",6.7452,6.7452,6.6885,6.7452,6000.0],["1993-01-29",6.8018,6.8018,6.7452,6.8018,13500.0],["1993-02-01",6.8018,6.8018,6.7452,6.8018,18000.0],["1993-02-02",6.8018,6.8585,6.8018,6.8018,11400.0],["1993-02-03",6.8585,6.9152,6.8018,6.9152,21000.0],["1993-02-04",6.9719,7.1419,6.9152,7.1419,30900.0],["1993-02-05",7.1986,7.1986,7.0286,7.0286,22300.0],["1993-02-08",7.0853,7.0853,6.9719,7.0286,21100.0],["1993-02-09",7.065,7.065,6.9511,6.9511,5200.0],["1993-02-10",6.9511,7.065,6.8941,6.8941,7500.0],["1993-02-11",6.9511,7.122,6.8941,7.065,10400.0],["1993-02-12",7.065,7.065,7.0081,7.065,6100.0],["1993-02-16",6.9511,6.9511,6.6662,6.7232,34800.0],["1993-02-17",6.7232,6.8371,6.6092,6.8371,23400.0],["1993-02-18",6.7232,6.8941,6.6092,6.8371,28300.0],["1993-02-19",6.8371,6.9511,6.8371,6.9511,1600.0],["1993-02-22",6.8941,7.0081,6.8941,7.0081,47400.0],["1993-02-23",6.9511,7.0081,6.8941,6.9511,4100.0],["1993-02-24",6.8371,7.0081,6.8371,7.0081,5500.0],["1993-02-25",7.0081,7.0081,6.7802,6.8941,12200.0],["1993-02-26",7.0081,7.0081,6.8941,7.0081,12500.0],["1993-03-01",7.0081,7.065,6.8941,7.0081,11300.0],["1993-03-02",7.0081,7.0081,6.8941,6.8941,3700.0],["1993-03-03",6.9511,7.065,6.7802,7.065,59200.0],["1993-03-04",7.065,7.179,7.0081,7.179,24700.0],["1993-03-05",7.122,7.179,7.122,7.122,11800.0],["1993-03-08",7.122,7.2929,7.122,7.236,38200.0],["1993-03-09",7.179,7.236,6.9511,7.122,11500.0],["1993-03-10",7.179,7.179,7.065,7.179,2100.0],["1993-03-11",7.179,7.179,7.065,7.122,8900.0],["1993-03-12",7.0081,7.122,7.0081,7.122,5600.0],["1993-03-15",7.179,7.179,7.065,7.065,6800.0],["1993-03-16",7.065,7.236,7.065,7.122,3400.0],["1993-03-17",7.065,7.236,7.065,7.236,8600.0],["1993-03-18",7.236,7.236,7.122,7.122,6800.0],["1993-03-19",7.065,7.179,7.065,7.122,3800.0],["1993-03-22",7.122,7.122,7.0081,7.0081,16300.0],["1993-03-23",7.065,7.236,7.065,7.179,16800.0],["1993-03-24",7.179,7.179,7.122,7.179,13200.0],["1993-03-25",7.2929,7.6348,7.2929,7.4639,106000.0],["1993-03-26",7.5778,7.6348,7.5778,7.6348,25100.0],["1993-03-29",7.6918,7.8057,7.6918,7.8057,40200.0],["1993-03-30",7.8627,7.8627,7.6918,7.7488,20900.0],["1993-03-31",7.8627,7.9197,7.6918,7.9197,44500.0],["1993-04-01",7.8057,7.9197,7.6348,7.9197,7600.0],["1993-04-02",7.8627,8.1476,7.8627,7.9197,13600.0],["1993-04-05",7.8627,7.8627,7.5778,7.6918,13100.0],["1993-04-06",7.7488,7.9197,7.7488,7.8627,54200.0],["1993-04-07",7.8627,8.0336,7.8627,7.9767,39700.0],["1993-04-08",7.9767,8.0906,7.9197,7.9767,15700.0],["1993-04-12",7.9197,8.2615,7.9197,7.9767,65500.0],["1993-04-13",7.9767,7.9767,7.8627,7.9197,4800.0],["1993-04-14",7.9767,7.9767,7.3499,7.5208,27700.0],["1993-04-15",7.4639,7.6348,7.4069,7.6348,31100.0],["1993-04-16",7.6348,7.6348,7.3499,7.6348,41800.0],["1993-04-19",7.7488,8.1476,7.6918,8.0906,49600.0],["1993-04-20",8.0336,8.2615,7.9767,8.0906,20900.0],["1993-04-21",8.0906,8.0906,7.9767,7.9767,7700.0],["1993-04-22",7.9767,7.9767,7.7488,7.7488,4000.0],["1993-04-23",7.6348,7.6348,7.5208,7.5778,8400.0],["1993-04-26",7.6918,7.8627,7.6348,7.8057,39700.0],["1993-04-27",7.7488,7.9197,7.7488,7.9197,12200.0],["1993-04-28",7.9767,8.0906,7.8057,7.8627,15100.0],["1993-04-29",7.8627,7.8627,7.6918,7.6918,3700.0],["1993-04-30",7.6918,7.9197,7.6918,7.8057,4800.0],["1993-05-03",7.9197,7.9767,7.8057,7.9197,8000.0],["1993-05-04",7.8627,8.0336,7.8627,7.9767,11500.0],["1993-05-05",7.9767,7.9767,7.8627,7.9197,7800.0],["1993-05-06",7.9767,7.9767,7.9767,7.9767,6900.0],["1993-05-07",7.9197,7.9197,7.7488,7.8057,5700.0],["1993-05-10",7.8996,8.1286,7.8996,8.1286,129500.0],["1993-05-11",8.0713,8.5293,8.0713,8.472,23600.0],["1993-05-12",8.4148,8.7583,8.3576,8.701,71800.0],["1993-05-13",8.7583,8.7583,8.4148,8.5865,8000.0],["1993-05-14",8.5293,8.5293,8.1858,8.1858,5900.0],["1993-05-17",8.3003,8.3576,8.3003,8.3003,3600.0],["1993-05-18",8.3003,8.3576,8.3003,8.3576,2200.0],["1993-05-19",8.3576,8.5865,8.3003,8.5293,12900.0],["1993-05-20",8.4148,8.5293,8.4148,8.4148,3600.0],["1993-05-21",8.4148,8.472,8.3576,8.472,5500.0],["1993-05-24",8.5293,8.5293,8.472,8.472,600.0],["1993-05-25",8.472,8.5293,8.4148,8.472,39100.0],["1993-05-26",8.5293,8.701,8.472,8.701,13100.0],["1993-05-27",8.5293,8.5865,8.4148,8.5865,9400.0],["1993-05-28",8.472,8.5293,8.4148,8.472,5100.0],["1993-06-01",8.5865,8.5865,8.472,8.5865,11400.0],["1993-06-02",8.6438,8.6438,8.5865,8.6438,5000.0],["1993-06-03",8.5865,8.6438,8.5865,8.6438,22300.0],["1993-06-04",8.6438,8.6438,8.5865,8.6438,3500.0],["1993-06-07",8.6438,8.6438,8.472,8.5865,6600.0],["1993-06-08",8.5293,8.701,8.5293,8.701,5900.0],["1993-06-09",8.6438,8.6438,8.5293,8.5865,11800.0],["1993-06-10",8.5293,8.5293,8.4148,8.4148,11200.0],["1993-06-11",8.472,8.701,8.472,8.701,97800.0],["1993-06-14",8.8155,9.0445,8.8155,9.0445,33600.0],["1993-06-15",9.0445,9.0445,8.8727,8.8727,15000.0],["1993-06-16",8.8155,8.8727,8.7583,8.7583,34300.0],["1993-06-17",8.701,8.93,8.701,8.8727,41900.0],["1993-06-18",8.8727,9.1017,8.8727,9.0445,70700.0],["1993-06-21",9.1017,9.2735,8.9872,9.0445,50800.0],["1993-06-22",9.0445,9.159,8.701,8.701,32500.0],["1993-06-23",8.8155,8.93,8.701,8.701,23500.0],["1993-06-24",8.7583,8.93,8.701,8.701,17200.0],["1993-06-25",8.701,8.8155,8.701,8.7583,10700.0],["1993-06-28",8.8155,8.8155,8.7583,8.8155,37700.0],["1993-06-29",8.7583,8.8155,8.7583,8.7583,21600.0],["1993-06-30",8.8155,8.8155,8.701,8.7583,31200.0],["1993-07-01",8.6438,8.8727,8.6438,8.8727,102700.0],["1993-07-02",8.8728,8.93,8.8728,8.93,43000.0],["1993-07-06",8.93,8.93,8.8727,8.8727,4100.0],["1993-07-07",8.93,8.93,8.8727,8.8727,10000.0],["1993-07-08",8.8727,8.93,8.7583,8.8727,29100.0],["1993-07-09",8.93,9.2162,8.93,9.159,19800.0],["1993-07-12",9.2162,9.2162,8.9872,9.0445,23500.0],["1993-07-13",9.1017,9.2735,9.1017,9.2735,32300.0],["1993-07-14",9.2162,9.3307,9.159,9.3307,73000.0],["1993-07-15",9.2735,9.5597,9.2162,9.4452,38500.0],["1993-07-16",9.5597,9.5597,9.4452,9.4452,29600.0],["1993-07-19",9.5024,9.5024,9.2735,9.3307,24600.0],["1993-07-20",9.4452,9.9604,9.4452,9.8459,75000.0],["1993-07-21",10.3038,10.3611,9.8459,10.1893,147300.0],["1993-07-22",10.0749,10.0749,9.5597,9.5597,29800.0],["1993-07-23",9.6742,9.8459,9.6742,9.7886,13200.0],["1993-07-26",9.8459,10.0176,9.8459,9.9604,8800.0],["1993-07-27",9.9031,10.1321,9.9031,10.0176,25300.0],["1993-07-28",9.9604,10.1321,9.9604,10.1321,24000.0],["1993-07-29",10.2466,10.2466,10.1321,10.1321,62800.0],["1993-07-30",10.1321,10.3038,9.9604,10.1321,42500.0],["1993-08-02",10.2466,10.4756,10.2466,10.4756,24900.0],["1993-08-03",10.5328,10.6473,10.5328,10.5901,58400.0],["1993-08-04",10.4756,10.5328,10.4183,10.4183,15300.0],["1993-08-05",10.5328,10.5328,10.3038,10.3611,47700.0],["1993-08-06",10.3038,10.4183,10.1321,10.1321,19700.0],["1993-08-09",10.1114,10.6285,10.1114,10.571,101100.0],["1993-08-10",10.6859,10.6859,10.2838,10.2838,32500.0],["1993-08-11",10.3412,10.3412,10.2263,10.2838,29600.0],["1993-08-12",10.3987,10.3987,9.9965,10.1689,44700.0],["1993-08-13",10.1689,10.1689,10.054,10.1689,38200.0],["1993-08-16",10.1689,10.4561,10.1114,10.4561,17600.0],["1993-08-17",10.5136,10.6859,10.3987,10.5136,26800.0],["1993-08-18",10.571,10.6859,10.3412,10.6859,69000.0],["1993-08-19",10.6285,10.6859,10.571,10.6285,29100.0],["1993-08-20",10.6859,10.8008,10.571,10.8008,23600.0],["1993-08-23",10.8008,10.8583,10.7434,10.8008,58400.0],["1993-08-24",10.6859,10.9157,10.6859,10.9157,32500.0],["1993-08-25",10.9732,11.0881,10.8583,10.8583,122600.0],["1993-08-26",10.8583,10.9157,10.7434,10.8583,14900.0],["1993-08-27",10.8583,10.8583,10.571,10.571,7800.0],["1993-08-30",10.6859,10.6859,10.5136,10.5136,17300.0],["1993-08-31",10.5136,10.8008,10.5136,10.8008,42600.0],["1993-09-01",10.8008,10.9157,10.6859,10.8583,9400.0],["1993-09-02",10.9157,10.9157,10.3987,10.4561,29300.0],["1993-09-03",10.5136,10.5136,10.1114,10.1114,46300.0],["1993-09-07",10.1114,10.1114,9.5369,9.8242,56400.0],["1993-09-08",9.8242,9.8242,9.4795,9.5369,52200.0],["1993-09-09",9.5369,9.8242,9.3071,9.7093,18100.0],["1993-09-10",9.7093,10.054,9.7093,9.9965,25200.0],["1993-09-13",10.054,10.5136,10.054,10.5136,39600.0],["1993-09-14",10.5136,10.571,10.3987,10.4561,28000.0],["1993-09-15",10.4561,10.5136,10.3987,10.5136,8500.0],["1993-09-16",10.4561,10.4561,9.8816,10.054,21000.0],["1993-09-17",10.054,10.2263,10.054,10.054,15500.0],["1993-09-20",10.2263,10.3412,10.1689,10.2263,22900.0],["1993-09-21",10.1689,10.3412,10.1114,10.1689,27400.0],["1993-09-22",10.1114,10.1689,9.6518,9.7667,65300.0],["1993-09-23",9.7667,9.7667,9.6518,9.7667,21300.0],["1993-09-24",9.8816,10.054,9.8816,9.8816,23600.0],["1993-09-27",9.9965,10.054,9.9391,9.9965,30000.0],["1993-09-28",9.9965,10.054,9.8816,9.9965,28000.0],["1993-09-29",9.9965,10.2838,9.9965,9.9965,29200.0],["1993-09-30",9.9965,9.9965,9.7093,9.8242,38600.0],["1993-10-01",9.9391,9.9391,9.7093,9.8242,34600.0],["1993-10-04",9.9391,9.9391,9.7093,9.7667,31300.0],["1993-10-05",9.8816,9.9965,9.8816,9.8816,35500.0],["1993-10-06",9.9391,10.1114,9.8816,9.8816,27100.0],["1993-10-07",9.8816,9.8816,9.8242,9.8242,13700.0],["1993-10-08",9.7093,9.8242,9.7093,9.7667,18200.0],["1993-10-11",9.7093,9.8242,9.6518,9.7667,5800.0],["1993-10-12",9.7667,9.8242,9.6518,9.7093,20900.0],["1993-10-13",9.7667,9.9391,9.6518,9.9391,55400.0],["1993-10-14",9.9391,10.054,9.8816,9.8816,62900.0],["1993-10-15",9.8816,10.054,9.8816,9.9391,83300.0],["1993-10-18",9.9391,9.9965,9.7667,9.8816,191500.0],["1993-10-19",9.9391,10.571,9.9391,10.5136,129300.0],["1993-10-20",10.4561,10.571,10.1689,10.4561,97400.0],["1993-10-21",10.4561,10.5136,10.4561,10.4561,84400.0],["1993-10-22",10.5136,10.7434,10.3987,10.3987,30200.0],["1993-10-25",10.4561,10.6285,10.4561,10.5136,79800.0],["1993-10-26",10.5136,10.571,10.4561,10.5136,22400.0],["1993-10-27",10.5136,10.571,10.3987,10.571,42900.0],["1993-10-28",10.6285,10.7434,10.5136,10.6285,43800.0],["1993-10-29",10.6285,10.9157,10.6285,10.9157,25000.0],["1993-11-01",10.9732,11.2604,10.8583,11.203,100900.0],["1993-11-02",11.203,11.2604,11.1455,11.203,73000.0],["1993-11-03",11.203,11.203,10.6859,10.6859,29000.0],["1993-11-04",10.6859,10.8583,10.5136,10.6285,22800.0],["1993-11-05",10.6285,10.8008,10.571,10.7434,40000.0],["1993-11-08",10.6073,10.665,10.5497,10.6073,42200.0],["1993-11-09",10.665,11.2991,10.665,11.0685,70600.0],["1993-11-10",10.9532,11.2415,10.9532,11.2415,39100.0],["1993-11-11",11.2415,11.4144,11.1838,11.1838,59700.0],["1993-11-12",11.1262,11.1262,10.9532,11.0685,28100.0],["1993-11-15",11.4144,11.4721,11.2415,11.2991,39300.0],["1993-11-16",11.2991,11.4721,11.0685,11.4144,58300.0],["1993-11-17",11.4144,11.5874,11.4144,11.5297,42500.0],["1993-11-18",11.4144,11.4721,11.1262,11.3568,54800.0],["1993-11-19",11.2991,11.645,10.9532,11.0109,26400.0],["1993-11-22",11.0109,11.0109,10.8379,10.8379,14200.0],["1993-11-23",10.9532,11.0109,10.8379,10.8379,21800.0],["1993-11-24",10.7803,11.1838,10.7803,11.1838,32300.0],["1993-11-26",11.1838,11.1838,11.0109,11.0109,2400.0],["1993-11-29",11.1262,11.1262,10.7803,10.7803,33200.0],["1993-11-30",10.8379,10.8379,10.7803,10.8379,21100.0],["1993-12-01",10.9532,11.0685,10.8956,11.0109,114200.0],["1993-12-02",11.0685,11.1262,11.0685,11.0685,53800.0],["1993-12-03",11.1262,11.2415,11.0685,11.2415,93800.0],["1993-12-06",11.1838,11.4721,11.0685,11.4721,56500.0],["1993-12-07",11.4721,11.9909,11.4721,11.8756,85600.0],["1993-12-08",11.7603,12.2215,11.7603,12.2215,59100.0],["1993-12-09",12.2215,12.2215,11.818,11.818,14400.0],["1993-12-10",11.7027,11.7027,10.9532,11.0109,81800.0],["1993-12-13",11.0109,11.1838,11.0109,11.0685,93200.0],["1993-12-14",11.0685,11.0685,10.665,10.7226,80000.0],["1993-12-15",10.665,10.665,10.492,10.5497,50700.0],["1993-12-16",10.5497,11.2415,10.492,11.1838,133400.0],["1993-12-17",11.3568,11.645,11.2991,11.5297,51900.0],["1993-12-20",11.4144,11.7603,11.4144,11.5874,37700.0],["1993-12-21",11.5297,11.7027,11.5297,11.7027,91900.0],["1993-12-22",11.5874,11.7027,11.5874,11.7027,23800.0],["1993-12-23",11.5874,11.645,11.5297,11.5874,9700.0],["1993-12-27",11.645,11.9333,11.5874,11.818,30800.0],["1993-12-28",11.9333,11.9333,11.818,11.8756,5100.0],["1993-12-29",11.9333,12.1638,11.8756,11.9333,30600.0],["1993-12-30",11.9333,12.3944,11.9333,12.2215,29500.0],["1993-12-31",12.1062,12.2215,12.0485,12.1638,6200.0],["1994-01-03",11.7603,11.9333,11.7603,11.9333,68700.0],["1994-01-04",11.8756,11.9909,11.818,11.8756,21000.0],["1994-01-05",11.8756,11.9332,11.5297,11.7027,22800.0],["1994-01-06",11.645,11.818,11.5874,11.818,33700.0],["1994-01-07",11.7603,11.9909,11.7603,11.9909,22500.0],["1994-01-10",11.8756,12.3944,11.8756,12.2791,39200.0],["1994-01-11",12.2791,12.2791,12.1062,12.2215,73400.0],["1994-01-12",12.1638,12.1638,11.645,11.7603,36100.0],["1994-01-13",11.645,11.7027,11.5874,11.645,25600.0],["1994-01-14",11.5874,11.9909,11.5874,11.8756,61400.0],["1994-01-17",11.7603,11.818,11.7027,11.7603,27700.0],["1994-01-18",11.818,12.1638,11.7603,11.9333,63700.0],["1994-01-19",11.9333,12.1062,11.9333,11.9909,25200.0],["1994-01-20",11.9909,12.0485,11.7603,11.7603,23200.0],["1994-01-21",11.7603,11.9333,11.5297,11.5297,29500.0],["1994-01-24",11.5297,11.5297,11.0109,11.1838,62600.0],["1994-01-25",11.1262,11.4144,11.1262,11.4144,67100.0],["1994-01-26",11.4144,11.4721,11.3568,11.4721,16100.0],["1994-01-27",11.4721,11.7027,11.3568,11.645,39400.0],["1994-01-28",11.645,11.7027,11.4721,11.4721,10500.0],["1994-01-31",11.4721,12.1638,11.4721,11.818,95200.0],["1994-02-01",11.7603,12.2791,11.7027,12.1638,117100.0],["1994-02-02",12.0486,12.1639,11.9333,12.0486,53700.0],["1994-02-03",12.0485,12.0485,11.4144,11.5297,54300.0],["1994-02-04",11.4144,11.4144,10.492,10.6073,125500.0],["1994-02-07",10.492,10.9532,10.492,10.9532,43300.0],["1994-02-08",10.8956,11.0109,10.8956,11.0109,34600.0],["1994-02-09",10.9901,10.9901,9.9489,10.1224,61700.0],["1994-02-10",10.2381,10.8744,10.2381,10.5852,78500.0],["1994-02-11",10.5273,10.99,10.5273,10.8165,34100.0],["1994-02-14",10.7587,10.9322,10.7587,10.8165,43600.0],["1994-02-15",10.8165,10.8165,10.643,10.7008,28100.0],["1994-02-16",10.643,10.7587,10.5852,10.643,51800.0],["1994-02-17",10.643,10.8165,10.5852,10.5852,26800.0],["1994-02-18",10.5852,10.643,10.4695,10.643,42600.0],["1994-02-22",10.643,10.8165,10.643,10.8165,10900.0],["1994-02-23",10.7587,10.8744,10.7587,10.7587,9800.0],["1994-02-24",10.7587,10.8744,10.643,10.7587,11200.0],["1994-02-25",10.7008,10.7008,10.2959,10.5273,37000.0],["1994-02-28",10.7587,10.7587,10.0646,10.1224,94900.0],["1994-03-01",10.1803,10.1803,9.8911,10.0067,43900.0],["1994-03-02",10.0646,10.1224,9.8332,9.8911,33300.0],["1994-03-03",9.8332,9.8332,9.1969,9.1969,112700.0],["1994-03-04",9.1969,9.2548,8.6764,8.9077,101900.0],["1994-03-07",8.9656,9.0813,8.9077,9.0813,60400.0],["1994-03-08",9.0813,9.2548,8.792,8.9077,53000.0],["1994-03-09",8.9656,9.0234,8.8499,8.9077,7300.0],["1994-03-10",8.9077,8.9077,8.6764,8.7342,10600.0],["1994-03-11",8.7342,8.7342,8.5028,8.6764,34200.0],["1994-03-14",8.6764,8.8499,8.5028,8.5028,21700.0],["1994-03-15",8.5028,8.792,8.1558,8.1558,63500.0],["1994-03-16",8.2136,8.792,8.2136,8.7342,62400.0],["1994-03-17",8.7342,8.9656,8.445,8.445,71700.0],["1994-03-18",8.5028,9.0234,8.5028,8.8499,88500.0],["1994-03-21",8.792,8.792,8.6764,8.792,11800.0],["1994-03-22",8.7342,9.0234,8.6764,8.9656,37300.0],["1994-03-23",8.9656,8.9656,8.8499,8.8499,26700.0],["1994-03-24",8.792,8.9656,8.6185,8.6185,23600.0],["1994-03-25",8.6185,8.6185,8.3293,8.5028,48100.0],["1994-03-28",8.445,8.5607,8.2715,8.2715,38600.0],["1994-03-29",8.2715,8.3293,7.8666,7.8666,40100.0],["1994-03-30",7.8666,7.8666,7.5195,7.6352,49700.0],["1994-03-31",7.5774,7.8666,7.4038,7.5195,106100.0],["1994-04-04",7.5195,7.6352,7.4617,7.5195,13800.0],["1994-04-05",7.5774,8.0979,7.5774,8.0979,107800.0],["1994-04-06",8.0979,8.0979,7.8087,8.0401,58400.0],["1994-04-07",8.0979,8.0979,7.9244,8.0401,49300.0],["1994-04-08",7.9822,8.0401,7.9244,7.9822,38500.0],["1994-04-11",7.8666,8.0401,7.8666,7.9244,71700.0],["1994-04-12",7.8666,7.9244,7.8666,7.8666,55800.0],["1994-04-13",7.8666,7.9244,7.6352,7.8666,11400.0],["1994-04-14",7.7509,7.8666,7.6352,7.7509,17600.0],["1994-04-15",7.7509,7.7509,7.4038,7.4038,48900.0],["1994-04-18",7.4617,7.5195,7.4038,7.4617,40500.0],["1994-04-19",7.5195,7.6352,7.4617,7.4617,61400.0],["1994-04-20",7.4038,7.4038,6.8254,6.9411,68800.0],["1994-04-21",7.0568,7.1146,6.8832,6.8832,74500.0],["1994-04-22",6.9411,7.0568,6.8832,6.9411,58200.0],["1994-04-25",7.0568,7.2881,6.9989,7.2881,33700.0],["1994-04-26",7.2881,7.7509,7.2881,7.6352,153000.0],["1994-04-28",7.7509,7.8087,7.4038,7.6352,118000.0],["1994-04-29",7.6352,7.7509,7.4617,7.5774,124900.0],["1994-05-02",7.5774,7.693,7.5195,7.5195,40800.0],["1994-05-03",7.5195,7.5195,7.4617,7.4617,62300.0],["1994-05-04",7.5195,7.5195,7.4038,7.4617,67900.0],["1994-05-05",7.4617,7.5774,7.4617,7.5195,34900.0],["1994-05-06",7.4038,7.5195,7.346,7.4038,35400.0],["1994-05-09",7.441,7.6154,7.3248,7.441,17300.0],["1994-05-10",7.5573,7.6736,7.5573,7.6736,50100.0],["1994-05-11",7.6736,7.7898,7.5573,7.6736,42600.0],["1994-05-12",7.7317,7.7898,7.5573,7.6736,50200.0],["1994-05-13",7.6736,7.7317,7.6736,7.7317,20900.0],["1994-05-16",7.7898,7.7898,7.441,7.441,7100.0],["1994-05-17",7.441,7.4992,7.3829,7.3829,56300.0],["1994-05-18",7.441,7.5573,7.441,7.5573,35700.0],["1994-05-19",7.441,7.5573,7.3829,7.441,32200.0],["1994-05-20",7.441,7.441,7.2666,7.3829,16900.0],["1994-05-23",7.5573,7.5573,7.3248,7.3829,27500.0],["1994-05-24",7.441,7.6736,7.441,7.5573,31400.0],["1994-05-25",7.5573,7.6736,7.5573,7.6154,3300.0],["1994-05-26",7.7317,7.9061,7.7317,7.7898,40700.0],["1994-05-27",7.848,7.9061,7.6736,7.9061,40700.0],["1994-05-31",8.0224,8.0224,7.6736,7.7898,67200.0],["1994-06-01",7.6736,7.848,7.5573,7.7898,137100.0],["1994-06-02",7.9061,7.9061,7.7898,7.848,26500.0],["1994-06-03",7.9061,7.9061,7.7898,7.9061,161600.0],["1994-06-06",7.9061,7.9642,7.7317,7.9061,90100.0],["1994-06-07",7.848,7.848,7.6736,7.848,39600.0],["1994-06-08",7.848,7.9061,7.7898,7.848,30300.0],["1994-06-09",7.848,8.0805,7.7026,8.0805,45400.0],["1994-06-10",8.0805,8.0805,8.0224,8.0805,20600.0],["1994-06-13",8.0224,8.0224,7.848,7.9642,22200.0],["1994-06-14",7.9642,8.4874,7.9061,8.4293,250300.0],["1994-06-15",8.4874,8.5456,8.3712,8.4293,36700.0],["1994-06-16",8.4293,8.5456,8.4293,8.4293,15800.0],["1994-06-17",8.4293,8.4293,8.3712,8.3712,10100.0],["1994-06-20",8.2549,8.2549,8.1968,8.1968,45100.0],["1994-06-21",8.3712,8.3712,8.1968,8.3712,23300.0],["1994-06-22",8.4293,8.4293,8.2549,8.3712,15100.0],["1994-06-23",8.313,8.4293,8.313,8.3712,6100.0],["1994-06-24",8.313,8.313,8.2549,8.313,10400.0],["1994-06-27",8.2549,8.313,8.1968,8.1968,5300.0],["1994-06-28",8.313,8.4874,8.313,8.313,22200.0],["1994-06-29",8.4293,8.5456,8.1386,8.313,35100.0],["1994-06-30",8.2549,8.313,8.2549,8.2549,3600.0],["1994-07-01",8.2549,8.3712,8.1386,8.1968,20500.0],["1994-07-05",8.2549,8.4293,8.1968,8.2549,19900.0],["1994-07-06",8.313,8.5456,8.2549,8.4293,13900.0],["1994-07-07",8.4293,8.5456,8.3712,8.5456,9100.0],["1994-07-08",8.4293,8.4874,8.4293,8.4293,16200.0],["1994-07-11",8.4293,8.4293,8.3712,8.3712,14100.0],["1994-07-12",8.3712,8.4874,8.1386,8.313,41200.0],["1994-07-13",8.3712,8.4293,8.2549,8.2549,8600.0],["1994-07-14",8.2549,8.5456,8.2549,8.4293,15400.0],["1994-07-15",8.4293,8.4293,8.313,8.3712,13500.0],["1994-07-18",8.313,8.4293,8.2549,8.3712,7100.0],["1994-07-19",8.3712,8.6037,8.3712,8.6037,39000.0],["1994-07-20",8.6618,9.0688,8.6618,9.0688,76300.0],["1994-07-21",9.0688,9.0688,8.8362,8.8362,65900.0],["1994-07-22",8.9525,9.0688,8.6618,8.72,48500.0],["1994-07-25",8.72,8.72,8.6037,8.6618,13600.0],["1994-07-26",8.72,8.72,8.6037,8.6618,5300.0],["1994-07-27",8.6618,8.6618,8.4293,8.4293,12200.0],["1994-07-28",8.4293,8.72,8.4293,8.72,51200.0],["1994-07-29",8.8362,8.8944,8.7781,8.8362,64000.0],["1994-08-01",8.9525,9.0688,8.8944,8.9525,16700.0],["1994-08-02",8.9525,8.9525,8.8944,8.8944,3600.0],["1994-08-03",8.8944,8.9525,8.8944,8.9525,52800.0],["1994-08-04",8.8944,9.0106,8.8944,8.8944,49500.0],["1994-08-05",8.8944,8.8944,8.7781,8.8362,31500.0],["1994-08-08",8.7568,8.8152,8.6401,8.8152,15100.0],["1994-08-09",8.8736,8.9903,8.8736,8.9903,9600.0],["1994-08-10",8.932,9.1071,8.932,8.9903,7900.0],["1994-08-11",8.9903,9.1071,8.932,8.9903,12100.0],["1994-08-12",8.8736,9.0487,8.8152,9.0487,8500.0],["1994-08-15",9.1071,9.2239,9.0487,9.2239,9400.0],["1994-08-16",8.9903,9.1655,8.9903,8.9903,15800.0],["1994-08-17",8.9903,8.9903,8.8736,8.9903,13100.0],["1994-08-18",8.9903,8.9903,8.8152,8.8152,10400.0],["1994-08-19",8.8152,9.0487,8.6984,9.0487,85300.0],["1994-08-22",9.1071,9.1071,8.9903,9.0487,19600.0],["1994-08-23",8.932,8.932,8.7568,8.8152,7900.0],["1994-08-24",8.8736,8.8736,8.6985,8.8152,9100.0],["1994-08-25",8.6984,8.8152,8.6984,8.7568,8800.0],["1994-08-26",8.8152,8.9903,8.7568,8.9903,10700.0],["1994-08-29",8.9903,8.9903,8.6984,8.7568,10000.0],["1994-08-30",8.7568,8.7568,8.6401,8.6985,17400.0],["1994-08-31",8.7568,8.8152,8.6401,8.6985,24700.0],["1994-09-01",8.6401,8.7568,8.6401,8.7568,8200.0],["1994-09-02",8.6985,8.7568,8.5817,8.5817,6300.0],["1994-09-06",8.5233,8.5233,8.3482,8.3482,24500.0],["1994-09-07",8.2898,8.4649,8.2898,8.4066,18800.0],["1994-09-08",8.4066,8.5817,8.4066,8.5817,4800.0],["1994-09-09",8.5817,8.5817,8.5233,8.5233,600.0],["1994-09-12",8.4066,8.6401,8.3482,8.5233,24200.0],["1994-09-13",8.6401,8.6401,8.5233,8.5233,4800.0],["1994-09-14",8.5817,8.5817,8.4649,8.4649,2700.0],["1994-09-15",8.4649,8.5817,8.4649,8.5233,9700.0],["1994-09-16",8.5233,8.5817,8.4066,8.5817,3600.0],["1994-09-19",8.5817,8.6401,8.5817,8.5817,8700.0],["1994-09-20",8.5817,8.6401,8.5817,8.5817,10000.0],["1994-09-21",8.5817,8.7568,8.5817,8.6401,7100.0],["1994-09-22",8.5817,8.7568,8.5817,8.6401,16100.0],["1994-09-23",8.6401,8.6401,8.5233,8.6401,17800.0],["1994-09-26",8.5233,8.5233,8.4066,8.4066,15600.0],["1994-09-27",8.4649,8.4649,8.1147,8.4649,42100.0],["1994-09-28",8.4649,8.5233,8.4066,8.4649,8000.0],["1994-09-29",8.4066,8.4066,8.3482,8.4066,6300.0],["1994-09-30",8.5233,8.6401,8.5233,8.5817,25900.0],["1994-10-03",8.4649,8.7568,8.4649,8.6401,9200.0],["1994-10-04",8.6401,8.6401,8.5233,8.5233,10300.0],["1994-10-05",8.5817,8.5817,8.4066,8.5233,8700.0],["1994-10-06",8.4649,8.5233,8.4066,8.4066,8000.0],["1994-10-07",8.4066,8.4066,8.4066,8.4066,2500.0],["1994-10-10",8.4066,8.5817,8.4066,8.5817,6700.0],["1994-10-11",8.6401,8.8152,8.5817,8.8152,10300.0],["1994-10-12",8.7568,8.8152,8.6985,8.8152,7300.0],["1994-10-13",8.6985,8.7568,8.6985,8.6985,4300.0],["1994-10-14",8.7568,8.7568,8.6401,8.6985,7700.0],["1994-10-17",8.6401,8.7568,8.5233,8.7568,4700.0],["1994-10-18",8.6985,8.6985,8.4649,8.5233,6400.0],["1994-10-19",8.5817,8.8152,8.5817,8.8152,3800.0],["1994-10-20",8.7568,8.7568,8.4649,8.6401,19500.0],["1994-10-21",8.5233,8.5817,8.4066,8.4649,14600.0],["1994-10-24",8.4649,8.4649,8.2898,8.3482,5400.0],["1994-10-25",8.2898,8.3482,8.1147,8.1147,16000.0],["1994-10-26",8.1147,8.173,7.9979,7.9979,9700.0],["1994-10-27",8.0563,8.0563,7.8811,8.0563,15000.0],["1994-10-28",8.173,8.4649,8.173,8.3482,9800.0],["1994-10-31",8.4066,8.5817,8.4066,8.5233,9300.0],["1994-11-01",8.4649,8.4649,8.3482,8.3482,13500.0],["1994-11-02",8.3482,8.6401,8.173,8.4649,34400.0],["1994-11-03",8.5233,8.6985,8.4649,8.6985,18400.0],["1994-11-04",8.6401,8.6985,8.5817,8.6401,16100.0],["1994-11-07",8.6401,8.6401,8.4649,8.4649,9300.0],["1994-11-08",8.4438,8.5611,8.3266,8.3852,8100.0],["1994-11-09",8.4438,8.5611,8.4438,8.5025,25700.0],["1994-11-10",8.4438,8.5025,8.4438,8.4438,11000.0],["1994-11-11",8.4438,8.4438,8.4438,8.4438,3300.0],["1994-11-14",8.5611,8.6784,8.5611,8.6197,27000.0],["1994-11-15",8.5611,8.7956,8.5611,8.6784,18300.0],["1994-11-16",8.6784,8.6784,8.5611,8.5611,27900.0],["1994-11-17",8.5025,8.6197,8.5025,8.5611,15200.0],["1994-11-18",8.5611,8.6197,8.5025,8.5025,12300.0],["1994-11-21",8.5611,8.5611,8.4438,8.4438,8000.0],["1994-11-22",8.3265,8.3265,8.092,8.092,27200.0],["1994-11-23",8.0334,8.1506,7.9747,8.0334,27100.0],["1994-11-25",8.1506,8.3265,8.1506,8.3265,54100.0],["1994-11-28",8.3265,8.4438,8.3265,8.3265,9500.0],["1994-11-29",8.3852,8.5025,8.3852,8.4438,11200.0],["1994-11-30",8.5025,8.6197,8.5025,8.5611,19600.0],["1994-12-01",8.5025,8.5611,8.4438,8.5025,1800.0],["1994-12-02",8.4438,8.6197,8.4438,8.6197,5500.0],["1994-12-05",8.5611,8.6784,8.5611,8.6197,7200.0],["1994-12-06",8.6197,8.6197,8.5025,8.5611,8600.0],["1994-12-07",8.5025,8.6197,8.5025,8.5611,8200.0],["1994-12-08",8.6197,8.6197,8.4438,8.5025,14700.0],["1994-12-09",8.5025,8.5611,8.4438,8.4438,7700.0],["1994-12-12",8.3852,8.3852,8.3266,8.3852,3300.0],["1994-12-13",8.3265,8.3852,8.3265,8.3265,3400.0],["1994-12-14",8.3266,8.4438,8.3266,8.4438,12500.0],["1994-12-15",8.4438,8.5025,8.3852,8.4438,8000.0],["1994-12-16",8.5025,8.6197,8.4438,8.5611,30100.0],["1994-12-19",8.4438,8.6784,8.3266,8.6197,17800.0],["1994-12-20",8.6197,8.737,8.4438,8.737,19000.0],["1994-12-21",8.6197,8.8543,8.6197,8.737,14800.0],["1994-12-22",8.7957,8.9716,8.7957,8.9129,43200.0],["1994-12-23",8.9129,8.9716,8.9129,8.9129,4800.0],["1994-12-27",8.9716,9.0302,8.8543,8.8543,17300.0],["1994-12-28",8.737,8.8543,8.737,8.7957,6400.0],["1994-12-29",8.7957,9.0302,8.7957,8.9716,22200.0],["1994-12-30",8.9716,9.2648,8.9716,9.2061,27600.0],["1995-01-03",9.2648,9.2648,9.0888,9.2061,16100.0],["1995-01-04",9.1475,9.2061,9.1475,9.1475,14900.0],["1995-01-05",9.2061,9.2061,9.0302,9.0888,4500.0],["1995-01-06",9.0302,9.0888,8.9129,8.9129,10200.0],["1995-01-09",8.7957,8.9716,8.7957,8.9716,10700.0],["1995-01-10",9.0302,9.2061,8.9716,9.1475,11600.0],["1995-01-11",9.0888,9.1475,8.9716,8.9716,12200.0],["1995-01-12",9.0302,9.1475,8.9716,9.0888,9300.0],["1995-01-13",9.2061,9.3234,9.0888,9.2648,14900.0],["1995-01-16",9.3234,9.3234,9.1475,9.2061,8700.0],["1995-01-17",9.1475,9.3234,9.1475,9.3234,3500.0],["1995-01-18",9.3234,9.382,9.2648,9.2648,14800.0],["1995-01-19",9.382,9.382,9.1475,9.2648,16900.0],["1995-01-20",9.2648,9.2648,9.2061,9.2061,1000.0],["1995-01-23",9.2061,9.2061,9.1475,9.2061,4100.0],["1995-01-24",9.2648,9.4407,9.2648,9.4407,35700.0],["1995-01-25",9.4407,9.6166,9.4407,9.4993,25800.0],["1995-01-26",9.4993,9.5579,9.4407,9.4407,9400.0],["1995-01-27",9.382,9.382,9.2648,9.382,5000.0],["1995-01-30",9.382,9.382,9.2648,9.3234,1500.0],["1995-01-31",9.3234,9.382,9.1475,9.382,15300.0],["1995-02-01",9.382,9.382,9.2061,9.2061,4900.0],["1995-02-02",9.2061,9.2061,9.2061,9.2061,600.0],["1995-02-03",9.1475,9.3234,9.1475,9.3234,12900.0],["1995-02-06",9.3234,9.3234,9.1475,9.2061,17200.0],["1995-02-07",9.2061,9.3234,9.2061,9.3234,1200.0],["1995-02-08",9.2648,9.2648,9.2061,9.2061,3100.0],["1995-02-09",9.1849,9.3027,9.1849,9.3027,4800.0],["1995-02-10",9.2438,9.3027,9.1849,9.2438,5700.0],["1995-02-13",9.3027,9.3616,9.3027,9.3616,4100.0],["1995-02-14",9.3027,9.4204,9.3027,9.4204,9200.0],["1995-02-15",9.3616,9.4793,9.3616,9.4793,9600.0],["1995-02-16",9.4204,9.4204,9.3616,9.3616,1100.0],["1995-02-17",9.3616,9.4204,9.3027,9.3027,6000.0],["1995-02-21",9.3027,9.4204,9.3027,9.3616,8000.0],["1995-02-22",9.3616,9.4793,9.3616,9.4204,15300.0],["1995-02-23",9.4204,9.5382,9.4204,9.5382,2200.0],["1995-02-24",9.4204,9.4793,9.3616,9.4204,38100.0],["1995-02-27",9.4204,9.4204,9.3616,9.4204,23100.0],["1995-02-28",9.4204,9.5971,9.3616,9.5971,22000.0],["1995-03-01",9.5971,9.5971,9.4204,9.4204,16200.0],["1995-03-02",9.3027,9.3616,9.126,9.3027,44700.0],["1995-03-03",9.2438,9.4204,9.2438,9.3027,9800.0],["1995-03-06",9.4204,9.4204,9.2438,9.3027,8100.0],["1995-03-07",9.3616,9.3616,9.1849,9.2438,20900.0],["1995-03-08",9.1849,9.4204,9.126,9.4204,13900.0],["1995-03-09",9.3027,9.4204,9.2438,9.2438,63500.0],["1995-03-10",9.3616,9.3616,9.2438,9.3027,25900.0],["1995-03-13",9.3616,9.4793,9.3616,9.4204,28200.0],["1995-03-14",9.4204,9.5382,9.4204,9.4793,11500.0],["1995-03-15",9.4204,9.5382,9.4204,9.5382,3000.0],["1995-03-16",9.4793,9.5382,9.4793,9.5382,7400.0],["1995-03-17",9.4793,9.5382,9.4793,9.4793,4300.0],["1995-03-20",9.4204,9.5382,9.3616,9.4793,13800.0],["1995-03-21",9.4204,9.4204,9.3616,9.4204,5200.0],["1995-03-22",9.4204,9.4793,9.4204,9.4204,12900.0],["1995-03-23",9.3616,9.4204,9.3616,9.4204,1800.0],["1995-03-24",9.4793,9.4793,9.4204,9.4793,10200.0],["1995-03-27",9.4204,9.5382,9.4204,9.5382,8700.0],["1995-03-28",9.4793,9.5382,9.4204,9.4204,13200.0],["1995-03-29",9.3616,9.4204,9.3616,9.4204,2900.0],["1995-03-30",9.4204,9.5382,9.4204,9.4793,18900.0],["1995-03-31",9.4204,9.4793,9.4204,9.4793,9900.0],["1995-04-03",9.3616,9.5382,9.3616,9.4793,10200.0],["1995-04-04",9.4793,9.4793,9.4793,9.4793,900.0],["1995-04-05",9.4204,9.4793,9.3616,9.3616,6500.0],["1995-04-06",9.3616,9.3616,9.2438,9.3616,8000.0],["1995-04-07",9.4204,9.4204,9.3027,9.3027,7600.0],["1995-04-10",9.3027,9.4793,9.2438,9.4793,39700.0],["1995-04-11",9.3616,9.3616,9.3027,9.3027,2500.0],["1995-04-12",9.3027,9.3027,9.2438,9.3027,4100.0],["1995-04-13",9.1849,9.4204,9.1849,9.2438,3800.0],["1995-04-17",9.2438,9.2438,9.1849,9.2438,17900.0],["1995-04-18",9.1849,9.2438,9.1849,9.1849,13500.0],["1995-04-19",9.1849,9.1849,8.9494,9.126,86900.0],["1995-04-20",9.0672,9.0672,9.0672,9.0672,3500.0],["1995-04-21",9.1849,9.1849,9.0083,9.0083,3900.0],["1995-04-24",9.0083,9.2438,9.0083,9.2438,16600.0],["1995-04-25",9.126,9.126,9.0672,9.126,6100.0],["1995-04-26",9.0672,9.126,9.0083,9.126,2300.0],["1995-04-27",9.0672,9.0672,9.0083,9.0672,4100.0],["1995-04-28",9.0672,9.1849,9.0083,9.1849,5700.0],["1995-05-01",9.126,9.2438,9.0672,9.1849,3400.0],["1995-05-02",9.0672,9.1849,9.0672,9.126,3900.0],["1995-05-03",9.0672,9.2438,9.0672,9.2438,3600.0],["1995-05-04",9.1849,9.3616,9.126,9.126,8400.0],["1995-05-05",9.126,9.126,9.126,9.126,1600.0],["1995-05-08",9.126,9.126,8.9494,9.126,8900.0],["1995-05-09",9.0456,9.0456,8.9274,8.9865,12300.0],["1995-05-10",8.9865,9.2821,8.9865,9.1639,23300.0],["1995-05-11",9.1639,9.223,9.1048,9.1639,29400.0],["1995-05-12",9.223,9.3412,9.223,9.223,54800.0],["1995-05-15",9.223,9.4004,9.223,9.2821,2500.0],["1995-05-16",9.2821,9.4004,9.2821,9.4004,5000.0],["1995-05-17",9.3412,9.4004,9.2821,9.3412,11200.0],["1995-05-18",9.2821,9.3412,9.223,9.3412,17400.0],["1995-05-19",9.2821,9.2821,9.2821,9.2821,7200.0],["1995-05-22",9.2821,9.4004,9.2821,9.4004,16000.0],["1995-05-23",9.4595,9.4595,9.3412,9.4004,20800.0],["1995-05-24",9.3412,9.4595,9.3412,9.4004,3700.0],["1995-05-25",9.4004,9.4004,9.4004,9.4004,16200.0],["1995-05-26",9.4004,9.4004,9.3412,9.3412,7800.0],["1995-05-30",9.3412,9.4004,9.3412,9.3412,12900.0],["1995-05-31",9.3412,9.4004,9.3412,9.3412,18300.0],["1995-06-01",9.3412,9.5186,9.3412,9.5186,43900.0],["1995-06-02",9.5186,9.5777,9.4595,9.4595,10100.0],["1995-06-05",9.4595,9.5186,9.4595,9.4595,4100.0],["1995-06-06",9.4595,9.5777,9.4595,9.5777,11900.0],["1995-06-07",9.5186,9.6369,9.5186,9.5777,4300.0],["1995-06-08",9.6369,9.6369,9.5186,9.5186,2700.0],["1995-06-09",9.5186,9.6369,9.5186,9.6369,700.0],["1995-06-12",9.6369,9.6369,9.6369,9.6369,7100.0],["1995-06-13",9.696,9.7551,9.5186,9.5777,62900.0],["1995-06-14",9.5777,9.5777,9.5186,9.5777,14200.0],["1995-06-15",9.5777,9.696,9.5777,9.696,6200.0],["1995-06-16",9.696,9.696,9.5186,9.5777,2400.0],["1995-06-19",9.5186,9.7551,9.5186,9.696,12900.0],["1995-06-20",9.5777,9.5777,9.5186,9.5777,3200.0],["1995-06-21",9.5186,9.5186,9.4004,9.4004,37400.0],["1995-06-22",9.4004,9.5777,9.4004,9.5186,13000.0],["1995-06-23",9.5777,9.5777,9.4004,9.4004,10900.0],["1995-06-26",9.4004,9.4595,9.4004,9.4004,1700.0],["1995-06-27",9.4004,9.4595,9.4004,9.4004,7800.0],["1995-06-28",9.3412,9.4595,9.3412,9.4595,2300.0],["1995-06-29",9.4004,9.5186,9.4004,9.4595,3500.0],["1995-06-30",9.4004,9.5777,9.4004,9.5777,31100.0],["1995-07-03",9.5777,9.5777,9.4595,9.4595,2500.0],["1995-07-05",9.4595,9.5777,9.4595,9.5186,14400.0],["1995-07-06",9.5186,9.5186,9.4595,9.5186,5000.0],["1995-07-07",9.4595,9.6369,9.4004,9.5777,71400.0],["1995-07-10",9.6369,9.6369,9.5777,9.6369,11600.0],["1995-07-11",9.5777,9.6369,9.5777,9.5777,6800.0],["1995-07-12",9.4595,9.6369,9.4004,9.6369,5600.0],["1995-07-13",9.5777,9.6369,9.5777,9.5777,16700.0],["1995-07-14",9.5777,9.5777,9.5777,9.5777,3600.0],["1995-07-17",9.6369,9.6369,9.5186,9.5186,27400.0],["1995-07-18",9.5186,9.5777,9.5186,9.5777,8600.0],["1995-07-19",9.5777,9.5777,9.4004,9.4004,12700.0],["1995-07-20",9.5186,9.5186,9.3412,9.4595,12000.0],["1995-07-21",9.4004,9.5186,9.4004,9.5186,3900.0],["1995-07-24",9.5186,9.5186,9.4004,9.4004,2800.0],["1995-07-25",9.4004,9.4595,9.3412,9.4595,3000.0],["1995-07-26",9.4004,9.4004,9.3412,9.3412,3500.0],["1995-07-27",9.3412,9.3412,9.223,9.3412,13500.0],["1995-07-28",9.2821,9.3412,9.2821,9.3412,2000.0],["1995-07-31",9.2821,9.3412,9.2821,9.3412,3200.0],["1995-08-01",9.2821,9.3412,9.2821,9.3412,9100.0],["1995-08-02",9.3412,9.4595,9.3412,9.4004,37600.0],["1995-08-03",9.4004,9.4004,9.3412,9.3412,1800.0],["1995-08-04",9.3412,9.3412,9.1639,9.2821,13200.0],["1995-08-07",9.223,9.4595,9.223,9.4595,6700.0],["1995-08-08",9.4004,9.4004,9.2821,9.3412,5000.0],["1995-08-09",9.3199,9.3792,9.3199,9.3199,12400.0],["1995-08-10",9.2605,9.3199,9.2605,9.2605,5900.0],["1995-08-11",9.2012,9.3792,9.2012,9.3792,5600.0],["1995-08-14",9.2605,9.3792,9.2605,9.3792,14400.0],["1995-08-15",9.4386,9.4386,9.3792,9.3792,6100.0],["1995-08-16",9.3792,9.3792,9.3792,9.3792,4500.0],["1995-08-17",9.3792,9.3792,9.3792,9.3792,8000.0],["1995-08-18",9.3199,9.3792,9.3199,9.3792,1600.0],["1995-08-21",9.3199,9.3792,9.3199,9.3792,10800.0],["1995-08-22",9.3199,9.3496,9.3199,9.3199,6900.0],["1995-08-23",9.3199,9.498,9.3199,9.498,13100.0],["1995-08-24",9.498,9.498,9.4386,9.4386,4500.0],["1995-08-25",9.4386,9.5573,9.4386,9.4386,25600.0],["1995-08-28",9.6167,9.6167,9.3792,9.4386,25700.0],["1995-08-29",9.498,9.5573,9.4386,9.498,11800.0],["1995-08-30",9.3792,9.498,9.3792,9.498,3500.0],["1995-08-31",9.498,9.498,9.4386,9.4386,2500.0],["1995-09-01",9.498,9.5573,9.4386,9.5573,7600.0],["1995-09-05",9.5573,9.6167,9.498,9.6167,7600.0],["1995-09-06",9.5573,9.7948,9.5573,9.7354,14600.0],["1995-09-07",9.7948,9.7948,9.6167,9.6167,3300.0],["1995-09-08",9.498,9.6761,9.4386,9.6761,4800.0],["1995-09-11",9.6167,9.6167,9.498,9.5573,7500.0],["1995-09-12",9.498,9.498,9.4386,9.4386,7300.0],["1995-09-13",9.498,9.498,9.4386,9.4386,3900.0],["1995-09-14",9.498,9.5573,9.4386,9.498,7800.0],["1995-09-15",9.5573,9.6167,9.3792,9.4386,27500.0],["1995-09-18",9.4386,9.498,9.2012,9.498,26700.0],["1995-09-19",9.4386,9.6167,9.4386,9.498,4500.0],["1995-09-20",9.498,9.5573,9.498,9.498,13000.0],["1995-09-21",9.5573,9.6167,9.498,9.6167,9500.0],["1995-09-22",9.5573,9.5573,9.3792,9.3792,9500.0],["1995-09-25",9.3792,9.3792,9.2011,9.3199,5300.0],["1995-09-26",9.3199,9.3199,9.0824,9.0824,15500.0],["1995-09-27",9.0824,9.0824,8.9637,9.0231,4700.0],["1995-09-28",9.0824,9.0824,8.9043,8.9637,24700.0],["1995-09-29",8.9637,9.0231,8.9637,9.0231,9900.0],["1995-10-02",9.0231,9.0824,8.9637,9.0231,8900.0],["1995-10-03",8.9637,8.9637,8.7263,8.7263,5100.0],["1995-10-04",8.7856,8.845,8.7856,8.7856,14300.0],["1995-10-05",8.7856,8.845,8.7263,8.845,10300.0],["1995-10-06",8.845,8.845,8.6669,8.6669,11700.0],["1995-10-09",8.6669,8.6669,8.4888,8.4888,26100.0],["1995-10-10",8.6075,8.6075,8.3701,8.4294,24300.0],["1995-10-11",8.3107,8.6075,8.2514,8.5482,20000.0],["1995-10-12",8.4294,8.4294,8.192,8.3107,24200.0],["1995-10-13",8.3701,8.4294,8.3107,8.3107,6100.0],["1995-10-16",8.3107,8.3107,8.2514,8.2514,6000.0],["1995-10-17",8.2514,8.3701,8.2514,8.3701,13800.0],["1995-10-18",8.3107,8.3701,8.3107,8.3701,2900.0],["1995-10-19",8.4294,8.4888,8.3701,8.3701,4100.0],["1995-10-20",8.2514,8.2514,8.0733,8.1326,9700.0],["1995-10-23",8.0733,8.0733,7.8358,7.8952,21800.0],["1995-10-24",7.9545,7.9545,7.9545,7.9545,6600.0],["1995-10-25",7.9545,7.9545,7.7765,7.7765,12700.0],["1995-10-26",7.8358,7.8358,7.7765,7.7765,7200.0],["1995-10-27",7.7765,7.7765,7.7765,7.7765,5000.0],["1995-10-30",7.7765,7.8952,7.7765,7.8358,16600.0],["1995-10-31",7.8358,7.8358,7.7765,7.8358,17500.0],["1995-11-01",7.8358,7.8358,7.7765,7.7765,2400.0],["1995-11-02",7.7765,7.8952,7.7765,7.8358,7200.0],["1995-11-03",7.8358,7.9545,7.8358,7.8952,6000.0],["1995-11-06",7.8952,7.8952,7.8358,7.8358,3100.0],["1995-11-07",7.8952,7.8952,7.8952,7.8952,7500.0],["1995-11-08",7.8952,7.8952,7.7765,7.7765,9800.0],["1995-11-09",7.7765,7.8358,7.7765,7.7765,5000.0],["1995-11-10",7.7765,7.7765,7.7765,7.7765,6000.0],["1995-11-13",7.8146,7.8743,7.8146,7.8146,6100.0],["1995-11-14",7.8146,7.9041,7.755,7.755,57000.0],["1995-11-15",7.755,7.7848,7.755,7.7848,6500.0],["1995-11-16",7.755,7.8445,7.755,7.755,22300.0],["1995-11-17",7.755,7.755,7.6357,7.755,6800.0],["1995-11-20",7.755,7.755,7.6953,7.6953,2700.0],["1995-11-21",7.6953,7.755,7.6357,7.6953,19200.0],["1995-11-22",7.6357,7.6357,7.4567,7.5164,25100.0],["1995-11-24",7.5164,7.576,7.4567,7.5164,14300.0],["1995-11-27",7.5164,7.5164,7.2181,7.2181,36700.0],["1995-11-28",7.1584,7.2181,6.9198,7.2181,45700.0],["1995-11-29",7.2181,7.2181,7.0391,7.0988,24500.0],["1995-11-30",7.0391,7.1584,7.0391,7.1584,9800.0],["1995-12-01",7.1584,7.1584,7.0391,7.1584,6900.0],["1995-12-04",7.0988,7.2181,7.0988,7.2181,4400.0],["1995-12-05",7.2778,7.3971,7.2181,7.2778,10400.0],["1995-12-06",7.2778,7.3374,7.2181,7.2181,12100.0],["1995-12-07",7.2181,7.2778,7.2181,7.2181,11600.0],["1995-12-08",7.2181,7.2181,7.1584,7.2181,20800.0],["1995-12-11",7.3374,7.3374,7.1584,7.1584,15700.0],["1995-12-12",7.2778,7.2778,7.2181,7.2778,5100.0],["1995-12-13",7.3374,7.4567,7.2777,7.3971,19100.0],["1995-12-14",7.3971,7.3971,7.2181,7.3374,14500.0],["1995-12-15",7.3374,7.3971,7.2181,7.2181,28100.0],["1995-12-18",7.2181,7.2778,7.2181,7.2181,6100.0],["1995-12-19",7.2778,7.2778,7.2181,7.2181,9800.0],["1995-12-20",7.2778,7.3374,7.2778,7.2778,6000.0],["1995-12-21",7.2778,7.3374,7.2181,7.2778,17500.0],["1995-12-22",7.2181,7.2778,7.2181,7.2181,13400.0],["1995-12-26",7.2181,7.3374,7.2181,7.2181,11300.0],["1995-12-27",7.2181,7.3374,7.2181,7.2181,16500.0],["1995-12-28",7.2778,7.2778,7.2181,7.2181,25600.0],["1995-12-29",7.2181,7.2181,7.0988,7.1584,28900.0],["1996-01-02",7.1584,7.1584,6.025,6.8005,106200.0],["1996-01-03",6.6812,6.8005,6.3829,6.5023,63900.0],["1996-01-04",6.5619,6.6812,6.5023,6.6216,40900.0],["1996-01-05",6.5619,6.9795,6.5619,6.8602,33500.0],["1996-01-08",6.8602,6.9198,6.8005,6.9198,5200.0],["1996-01-09",6.9198,7.0988,6.9198,7.0988,6500.0],["1996-01-10",7.0988,7.0988,7.0391,7.0988,13500.0],["1996-01-11",7.0988,7.0988,6.9795,7.0988,14600.0],["1996-01-12",7.0391,7.0391,7.0391,7.0391,5600.0],["1996-01-15",7.0391,7.0391,7.0391,7.0391,2600.0],["1996-01-16",7.0988,7.0988,6.9795,6.9795,4000.0],["1996-01-17",6.9795,7.0391,6.7409,6.8005,15200.0],["1996-01-18",6.8602,6.8602,6.7409,6.8005,6200.0],["1996-01-19",6.8005,6.8602,6.8005,6.8602,2000.0],["1996-01-22",6.9198,6.9198,6.7409,6.8602,10200.0],["1996-01-23",6.9198,6.9795,6.7409,6.8602,11600.0],["1996-01-24",6.9198,6.9795,6.9198,6.9795,7200.0],["1996-01-25",6.9795,7.1584,6.9795,7.1584,5500.0],["1996-01-26",7.1584,7.1584,7.0988,7.0988,1500.0],["1996-01-29",7.1584,7.1584,7.0391,7.0391,9700.0],["1996-01-30",7.0391,7.1584,7.0391,7.1584,8100.0],["1996-01-31",7.0988,7.1584,7.0391,7.1584,6800.0],["1996-02-01",7.2181,7.2181,7.0988,7.0988,10800.0],["1996-02-02",7.0988,7.0988,7.0391,7.0988,6100.0],["1996-02-05",7.0391,7.0988,7.0391,7.0988,3300.0],["1996-02-06",7.1584,7.2777,7.1584,7.1584,6200.0],["1996-02-07",7.1584,7.1584,7.0988,7.1584,3000.0],["1996-02-08",7.1584,7.2181,7.0988,7.1584,12300.0],["1996-02-09",7.2181,7.2181,7.1584,7.1584,5600.0],["1996-02-12",7.1584,7.1584,7.0988,7.1584,6800.0],["1996-02-13",7.1968,7.2568,7.1968,7.2568,5600.0],["1996-02-14",7.1968,7.4367,7.1968,7.4367,10800.0],["1996-02-15",7.4367,7.4367,7.2568,7.2568,11500.0],["1996-02-16",7.2568,7.3168,7.2568,7.3168,4600.0],["1996-02-20",7.3767,7.3767,7.3168,7.3168,1400.0],["1996-02-21",7.3768,7.3768,7.1369,7.1369,5800.0],["1996-02-22",7.1369,7.1369,7.0769,7.0769,3800.0],["1996-02-23",7.1369,7.2568,7.1369,7.1968,29500.0],["1996-02-26",7.1968,7.1968,7.0769,7.0769,7000.0],["1996-02-27",7.1369,7.1369,7.0169,7.0169,4600.0],["1996-02-28",7.0769,7.0769,6.837,6.897,11000.0],["1996-02-29",6.897,6.9569,6.897,6.9569,11100.0],["1996-03-01",6.837,7.1369,6.777,7.0769,26200.0],["1996-03-04",7.1369,7.3168,7.1369,7.1968,3600.0],["1996-03-05",7.1968,7.2568,7.1369,7.2568,5300.0],["1996-03-06",7.3168,7.3168,7.1968,7.2568,12800.0],["1996-03-07",7.1968,7.2568,7.1968,7.2568,20500.0],["1996-03-08",7.1968,7.2568,7.0769,7.0769,2700.0],["1996-03-11",7.0769,7.1369,7.0169,7.0169,6000.0],["1996-03-12",7.0769,7.0769,7.0169,7.0169,3200.0],["1996-03-13",7.0769,7.0769,6.9569,6.9569,22700.0],["1996-03-14",6.9569,7.1968,6.9569,7.1369,21600.0],["1996-03-15",7.1369,7.1968,7.1369,7.1968,1800.0],["1996-03-18",7.1968,7.1968,7.0769,7.1369,3100.0],["1996-03-19",7.1968,7.1968,7.1369,7.1369,4400.0],["1996-03-20",7.1968,7.2568,7.0769,7.1968,7200.0],["1996-03-21",7.1369,7.1369,7.1369,7.1369,700.0],["1996-03-22",7.1369,7.1369,6.9569,7.0769,15600.0],["1996-03-25",7.1968,7.2568,7.1968,7.1968,12600.0],["1996-03-26",7.1968,7.3168,7.1968,7.2568,7700.0],["1996-03-27",7.3168,7.3168,7.2568,7.2568,4200.0],["1996-03-28",7.2568,7.4967,7.2568,7.4967,17800.0],["1996-03-29",7.4967,7.7366,7.4967,7.6766,19900.0],["1996-04-01",7.6766,7.7366,7.6166,7.7366,3400.0],["1996-04-02",7.7366,7.7966,7.7366,7.7366,4500.0],["1996-04-03",7.7366,7.7966,7.7366,7.7966,3200.0],["1996-04-04",7.7966,7.7966,7.7966,7.7966,6900.0],["1996-04-08",7.7966,7.7966,7.6766,7.7966,11900.0],["1996-04-09",7.7366,7.8565,7.7366,7.7366,10300.0],["1996-04-10",7.7966,7.7966,7.7366,7.7366,300.0],["1996-04-11",7.7366,7.8565,7.7366,7.7966,5300.0],["1996-04-12",7.7366,7.8565,7.7366,7.7966,2900.0],["1996-04-15",7.7366,7.9165,7.7366,7.8565,12200.0],["1996-04-16",7.7966,7.9165,7.7366,7.9165,10300.0],["1996-04-17",7.8565,7.8565,7.7966,7.7966,13600.0],["1996-04-18",7.7966,7.8565,7.7966,7.8565,5000.0],["1996-04-19",7.8565,7.8565,7.7966,7.8565,5600.0],["1996-04-22",7.8565,7.8565,7.7966,7.8565,4300.0],["1996-04-23",7.8565,8.2764,7.8565,8.2764,14400.0],["1996-04-24",8.2764,8.2764,8.1564,8.2764,26300.0],["1996-04-25",8.2763,8.4563,8.2763,8.4563,23300.0],["1996-04-26",8.4563,8.4563,8.3963,8.3963,23500.0],["1996-04-29",8.3363,8.3963,8.3363,8.3963,10300.0],["1996-04-30",8.3363,8.3363,8.1564,8.1564,11400.0],["1996-05-01",8.1564,8.2164,8.0365,8.0365,14800.0],["1996-05-02",8.0964,8.0964,7.9765,8.0365,7900.0],["1996-05-03",8.0365,8.0964,8.0365,8.0365,3000.0],["1996-05-06",8.1564,8.4563,8.0365,8.3363,22400.0],["1996-05-07",8.3963,8.3963,8.2764,8.3363,6500.0],["1996-05-08",8.2763,8.3963,8.2164,8.3963,3200.0],["1996-05-09",8.4563,8.4563,8.3363,8.3363,4300.0],["1996-05-10",8.3363,8.3363,8.2164,8.2164,4600.0],["1996-05-13",8.1947,8.3755,8.1947,8.3755,11300.0],["1996-05-14",8.3152,8.3152,8.1344,8.1947,8900.0],["1996-05-15",8.1947,8.1947,8.1344,8.1344,5900.0],["1996-05-16",8.1344,8.1344,8.0742,8.0742,3700.0],["1996-05-17",8.1344,8.1344,8.1344,8.1344,3900.0],["1996-05-20",8.1947,8.3152,8.1947,8.2549,3700.0],["1996-05-21",8.3152,8.3152,8.1947,8.2549,4600.0],["1996-05-22",8.2549,8.2549,8.0742,8.1344,13900.0],["1996-05-23",8.1344,8.2549,8.1344,8.1947,4400.0],["1996-05-24",8.3152,8.3152,8.0139,8.0742,7200.0],["1996-05-28",8.0139,8.1344,7.9537,7.9537,10900.0],["1996-05-29",8.0139,8.1344,8.0139,8.0139,4200.0],["1996-05-30",8.0139,8.0742,8.0139,8.0139,1500.0],["1996-05-31",8.0139,8.3152,8.0139,8.1947,7300.0],["1996-06-03",8.2549,8.2549,8.1344,8.1947,10200.0],["1996-06-04",8.0742,8.1344,8.0742,8.1344,300.0],["1996-06-05",8.0139,8.0742,8.0139,8.0139,3800.0],["1996-06-06",8.0139,8.1947,8.0139,8.1344,4000.0],["1996-06-07",8.0139,8.0139,7.9537,7.9537,800.0],["1996-06-10",7.9537,8.0742,7.9537,7.9537,1900.0],["1996-06-11",8.0139,8.1344,7.9537,8.1344,4400.0],["1996-06-12",8.1344,8.1344,8.1344,8.1344,300.0],["1996-06-13",8.1947,8.3755,8.1947,8.3755,16600.0],["1996-06-14",8.3754,8.5562,8.2549,8.5562,9700.0],["1996-06-17",8.496,8.496,8.1947,8.1947,317200.0],["1996-06-18",8.1947,8.3152,8.1947,8.3152,6000.0],["1996-06-19",8.3754,8.5562,8.3754,8.5562,13500.0],["1996-06-20",8.5562,8.7972,8.5562,8.6165,15200.0],["1996-06-21",8.6767,8.737,8.6165,8.737,5600.0],["1996-06-24",8.737,8.7972,8.6767,8.737,12300.0],["1996-06-25",8.737,8.737,8.6165,8.6767,4400.0],["1996-06-26",8.6165,8.6767,8.5562,8.6767,4300.0],["1996-06-27",8.6466,8.6767,8.6466,8.6767,10700.0],["1996-06-28",8.6767,8.6767,8.5562,8.6165,7400.0],["1996-07-01",8.6165,8.6165,8.496,8.496,3900.0],["1996-07-02",8.5562,8.6165,8.496,8.6165,4200.0],["1996-07-03",8.6165,8.6165,8.5562,8.5562,1600.0],["1996-07-05",8.5562,8.5562,8.4357,8.4357,2900.0],["1996-07-08",8.4357,8.4357,8.3755,8.3755,1600.0],["1996-07-09",8.3755,8.3755,8.1947,8.1947,10100.0],["1996-07-10",8.1344,8.1344,7.8934,8.0139,11300.0],["1996-07-11",8.0139,8.0139,7.8934,7.9537,3500.0],["1996-07-12",7.8934,7.8934,7.8934,7.8934,2900.0],["1996-07-15",7.8934,7.9537,7.7126,7.7126,14000.0],["1996-07-16",7.7126,7.7126,7.4716,7.7126,5800.0],["1996-07-17",7.7126,7.7126,7.7126,7.7126,12100.0],["1996-07-18",7.7126,7.7126,7.4716,7.5921,43800.0],["1996-07-19",7.5921,7.6524,7.5921,7.5921,11000.0],["1996-07-22",7.5921,7.5921,7.4716,7.4716,7400.0],["1996-07-23",7.3511,7.4114,7.2306,7.2909,24000.0],["1996-07-24",7.1704,7.1704,6.9293,6.9293,18900.0],["1996-07-25",6.9896,7.1101,6.9896,7.0498,35700.0],["1996-07-26",7.1101,7.1101,6.9896,7.1101,27600.0],["1996-07-29",7.1101,7.1101,7.1101,7.1101,300.0],["1996-07-30",7.0498,7.1101,6.9896,6.9896,9900.0],["1996-07-31",7.0498,7.2306,7.0498,7.2005,6600.0],["1996-08-01",7.1703,7.2306,7.1101,7.1703,1900.0],["1996-08-02",7.2306,7.3511,7.1704,7.2909,5600.0],["1996-08-05",7.2909,7.2909,7.2306,7.2306,8700.0],["1996-08-06",7.1704,7.2909,7.1704,7.2306,21500.0],["1996-08-07",7.3511,7.3511,7.2909,7.3511,13600.0],["1996-08-08",7.3511,7.5319,7.3511,7.5319,12500.0],["1996-08-09",7.5319,7.6524,7.5319,7.5921,15600.0],["1996-08-12",7.6524,7.6524,7.6524,7.6524,5800.0],["1996-08-13",7.6306,7.6306,7.57,7.6306,3900.0],["1996-08-14",7.57,7.6306,7.57,7.57,9100.0],["1996-08-15",7.57,7.57,7.4489,7.4489,6800.0],["1996-08-16",7.3883,7.3883,7.3883,7.3883,800.0],["1996-08-19",7.3278,7.3883,7.3278,7.3883,800.0],["1996-08-20",7.3884,7.3884,7.2672,7.2672,8600.0],["1996-08-21",7.2067,7.2672,7.2067,7.2672,15700.0],["1996-08-22",7.2067,7.2672,7.0856,7.2672,67400.0],["1996-08-23",7.2067,7.2672,7.2067,7.2672,7900.0],["1996-08-26",7.2672,7.2672,7.2672,7.2672,2300.0],["1996-08-27",7.3278,7.3278,7.2672,7.2672,9800.0],["1996-08-28",7.3278,7.4489,7.3278,7.3278,9500.0],["1996-08-29",7.3883,7.3883,7.1461,7.2067,11700.0],["1996-08-30",7.1461,7.1461,7.0855,7.0855,5000.0],["1996-09-03",7.025,7.025,6.7827,6.8433,19500.0],["1996-09-04",6.9039,6.9039,6.6616,6.7222,43200.0],["1996-09-05",6.7222,6.7222,6.6616,6.7222,12600.0],["1996-09-06",6.7222,6.7222,6.6011,6.6011,37400.0],["1996-09-09",6.6616,6.9039,6.6011,6.8433,79600.0],["1996-09-10",6.9039,6.9644,6.9039,6.9644,2700.0],["1996-09-11",6.9644,6.9644,6.8433,6.9039,8800.0],["1996-09-12",6.9039,6.9644,6.7827,6.8433,14000.0],["1996-09-13",6.9039,7.025,6.8433,6.9644,10500.0],["1996-09-16",7.025,7.025,6.7827,6.8433,14300.0],["1996-09-17",6.9039,6.9644,6.8433,6.9644,24800.0],["1996-09-18",6.9644,7.025,6.8433,6.8433,8300.0],["1996-09-19",6.7827,6.7827,6.6616,6.7222,26600.0],["1996-09-20",6.7222,6.7827,6.7222,6.7827,12000.0],["1996-09-23",6.7222,6.7827,6.7222,6.7222,14000.0],["1996-09-24",6.7222,6.7827,6.6616,6.7827,24700.0],["1996-09-25",6.7222,6.8433,6.6616,6.7827,8800.0],["1996-09-26",6.8433,7.025,6.7827,6.8433,13600.0],["1996-09-27",6.8433,6.8433,6.7827,6.7827,3200.0],["1996-09-30",6.7827,6.9644,6.7827,6.9039,5300.0],["1996-10-01",6.9039,6.9039,6.7827,6.8433,7800.0],["1996-10-02",6.8433,6.9039,6.8433,6.9039,11100.0],["1996-10-03",6.9644,6.9644,6.8433,6.8433,13000.0],["1996-10-04",6.8433,7.025,6.8433,6.8433,12000.0],["1996-10-07",6.9039,6.9039,6.7827,6.7827,3600.0],["1996-10-08",6.7827,6.8433,6.7222,6.7827,4700.0],["1996-10-09",6.7827,6.9039,6.7827,6.8433,11100.0],["1996-10-10",6.9039,6.9039,6.8433,6.9039,4000.0],["1996-10-11",6.8433,6.9644,6.8433,6.9039,20100.0],["1996-10-14",6.8433,6.8433,6.7827,6.7827,3000.0],["1996-10-15",6.8433,6.8433,6.8433,6.8433,1100.0],["1996-10-16",6.7827,6.7827,6.7222,6.7222,3500.0],["1996-10-17",6.7827,6.7827,6.7222,6.7827,2100.0],["1996-10-18",6.7222,6.7827,6.7222,6.7827,4400.0],["1996-10-21",6.7827,6.8433,6.7222,6.7222,9200.0],["1996-10-22",6.7827,6.8433,6.7827,6.8433,11000.0],["1996-10-23",6.7827,6.7827,6.6011,6.7827,31300.0],["1996-10-24",6.7222,6.7827,6.7222,6.7827,1300.0],["1996-10-25",6.7827,6.7827,6.7222,6.7827,1100.0],["1996-10-28",6.7827,6.8433,6.7222,6.7827,12800.0],["1996-10-29",6.8433,6.9039,6.7827,6.7827,9200.0],["1996-10-30",6.7827,6.7827,6.7827,6.7827,500.0],["1996-10-31",6.7827,6.8433,6.6616,6.8433,17700.0],["1996-11-01",6.8433,6.8433,6.7827,6.8433,2200.0],["1996-11-04",6.7827,6.7827,6.6616,6.6616,14300.0],["1996-11-05",6.7222,6.7222,6.5405,6.6011,23200.0],["1996-11-06",6.6616,6.7222,6.5405,6.6616,46600.0],["1996-11-07",6.7222,6.7827,6.7222,6.7827,41600.0],["1996-11-08",6.7222,6.7222,6.6011,6.6616,14800.0],["1996-11-11",6.6011,6.8433,6.6011,6.7827,27000.0],["1996-11-12",6.7827,6.8433,6.7827,6.7827,5400.0],["1996-11-13",6.7608,6.8217,6.639,6.6999,18800.0],["1996-11-14",6.7608,6.7608,6.6999,6.6999,10400.0],["1996-11-15",6.7608,6.7608,6.6999,6.6999,2900.0],["1996-11-18",6.6999,6.8217,6.6999,6.8217,14100.0],["1996-11-19",6.8217,6.8217,6.6999,6.7608,7700.0],["1996-11-20",6.6999,6.7608,6.6999,6.6999,5100.0],["1996-11-21",6.7608,6.8217,6.6999,6.6999,23000.0],["1996-11-22",6.6999,6.7608,6.6999,6.7608,5200.0],["1996-11-25",6.7608,6.7608,6.6999,6.7608,11500.0],["1996-11-26",6.7608,6.7608,6.639,6.639,17800.0],["1996-11-27",6.5781,6.6999,6.5781,6.6999,10000.0],["1996-11-29",6.7608,6.8217,6.6999,6.6999,19200.0],["1996-12-02",6.6999,6.7608,6.6999,6.7608,4500.0],["1996-12-03",6.7608,6.7608,6.639,6.7608,23000.0],["1996-12-04",6.6999,6.6999,6.5781,6.639,11500.0],["1996-12-05",6.639,6.7608,6.5781,6.7608,12900.0],["1996-12-06",6.6999,6.6999,6.639,6.6999,6700.0],["1996-12-09",6.6999,6.8217,6.6999,6.7608,46100.0],["1996-12-10",6.7608,6.8217,6.6999,6.6999,13000.0],["1996-12-11",6.6999,6.6999,6.5781,6.639,19900.0],["1996-12-12",6.639,6.6999,6.5781,6.5781,12000.0],["1996-12-13",6.5781,6.639,6.5781,6.639,4900.0],["1996-12-16",6.5781,6.6999,6.5172,6.639,55000.0],["1996-12-17",6.5781,6.639,6.5781,6.639,11300.0],["1996-12-18",6.5781,6.7608,6.5781,6.7608,40200.0],["1996-12-19",6.6999,6.7608,6.6999,6.6999,17600.0],["1996-12-20",6.7608,7.0654,6.6999,7.0654,41100.0],["1996-12-23",7.0045,7.0045,6.8217,6.8217,18900.0],["1996-12-24",6.8217,6.8826,6.8217,6.8826,2900.0],["1996-12-26",6.8217,6.9435,6.8217,6.9435,8200.0],["1996-12-27",6.8826,7.0045,6.8217,6.8217,11700.0],["1996-12-30",6.8217,6.9435,6.7608,6.7608,25900.0],["1996-12-31",6.8217,6.8826,6.7608,6.7608,4600.0],["1997-01-02",6.7608,6.9435,6.7608,6.8217,17700.0],["1997-01-03",6.8826,6.9435,6.8217,6.9435,5900.0],["1997-01-06",7.0044,7.1263,7.0044,7.1263,16100.0],["1997-01-07",7.1263,7.1263,6.8217,6.8217,19800.0],["1997-01-08",6.8826,7.0654,6.8826,7.0045,78200.0],["1997-01-09",6.9435,7.1263,6.9435,7.0045,21300.0],["1997-01-10",6.9435,7.0654,6.8826,7.0045,63700.0],["1997-01-13",7.0654,7.1872,7.0654,7.1263,16600.0],["1997-01-14",7.1263,7.1263,7.0654,7.0654,12500.0],["1997-01-15",7.0654,7.1263,7.0045,7.0654,7600.0],["1997-01-16",7.1263,7.1263,7.0045,7.0045,9700.0],["1997-01-17",7.0045,7.0654,7.0045,7.0654,11100.0],["1997-01-20",7.0654,7.0654,7.0654,7.0654,7500.0],["1997-01-21",7.0654,7.0654,6.8826,6.8826,21900.0],["1997-01-22",6.8826,6.8826,6.6999,6.6999,70200.0],["1997-01-23",6.6999,6.8217,6.6999,6.7608,21900.0],["1997-01-24",6.7608,6.8217,6.7608,6.8217,4100.0],["1997-01-27",6.7608,6.8217,6.6999,6.6999,77400.0],["1997-01-28",6.6999,6.8217,6.6999,6.8217,6300.0],["1997-01-29",6.7608,6.8217,6.7608,6.7608,4900.0],["1997-01-30",6.8217,6.8217,6.7608,6.8217,3700.0],["1997-01-31",6.7608,6.8217,6.7608,6.8217,11100.0],["1997-02-03",6.8217,6.9435,6.7608,6.9435,87300.0],["1997-02-04",6.8826,6.9435,6.8826,6.9435,12800.0],["1997-02-05",6.8826,6.9435,6.8826,6.9435,29000.0],["1997-02-06",6.9435,6.9435,6.8826,6.9435,8400.0],["1997-02-07",6.8826,6.9435,6.8826,6.8826,26500.0],["1997-02-10",6.8826,6.8826,6.8217,6.8217,78000.0],["1997-02-11",6.8217,6.8826,6.8217,6.8826,8200.0],["1997-02-12",6.9218,6.9218,6.8606,6.8606,46100.0],["1997-02-13",6.8606,6.8606,6.7993,6.8606,13800.0],["1997-02-14",6.7993,6.8606,6.7993,6.7993,10900.0],["1997-02-18",6.8606,6.9218,6.7993,6.8606,25500.0],["1997-02-19",6.7993,6.9218,6.7381,6.7993,72600.0],["1997-02-20",6.9218,6.9218,6.7993,6.7993,56200.0],["1997-02-21",6.8606,6.8606,6.7381,6.8606,10800.0],["1997-02-24",6.8606,6.8606,6.7993,6.8606,16300.0],["1997-02-25",6.8606,6.8606,6.7381,6.8606,115200.0],["1997-02-26",6.8606,6.8606,6.6768,6.6768,20500.0],["1997-02-27",6.7993,6.7993,6.6768,6.7381,7700.0],["1997-02-28",6.7993,6.8606,6.7687,6.7993,5900.0],["1997-03-03",6.7993,6.7993,6.6768,6.7381,9700.0],["1997-03-04",6.6768,6.7993,6.6768,6.7993,5500.0],["1997-03-05",6.7993,6.7993,6.7381,6.7993,3600.0],["1997-03-06",6.7993,6.7993,6.6768,6.6768,12600.0],["1997-03-07",6.7381,6.7993,6.6156,6.7381,19000.0],["1997-03-10",6.7993,6.8606,6.7993,6.7993,11800.0],["1997-03-11",6.7993,6.8606,6.7993,6.8606,11900.0],["1997-03-12",6.7993,6.7993,6.7993,6.7993,6300.0],["1997-03-13",6.7381,6.7993,6.7381,6.7381,4300.0],["1997-03-14",6.7993,6.8606,6.7381,6.7993,135300.0],["1997-03-17",6.7381,6.8606,6.7381,6.7993,10500.0],["1997-03-18",6.7993,6.7993,6.6768,6.7993,5800.0],["1997-03-19",6.7993,6.7993,6.7381,6.7993,6300.0],["1997-03-20",6.7381,6.7993,6.6156,6.6156,10500.0],["1997-03-21",6.6768,6.7993,6.6768,6.7381,13300.0],["1997-03-24",6.7993,6.8606,6.6768,6.7381,12200.0],["1997-03-25",6.6768,6.7381,6.6768,6.6768,6900.0],["1997-03-26",6.6768,6.6768,6.6768,6.6768,1500.0],["1997-03-27",6.6768,6.6768,6.6156,6.6156,41600.0],["1997-03-31",6.6156,6.6156,6.4318,6.4318,30800.0],["1997-04-01",6.4318,6.5543,6.4318,6.4931,30300.0],["1997-04-02",6.4931,6.4931,6.4931,6.4931,10500.0],["1997-04-03",6.5543,6.5543,6.5543,6.5543,7800.0],["1997-04-04",6.4931,6.5543,6.4931,6.4931,6400.0],["1997-04-07",6.5543,6.5543,6.4931,6.4931,1600.0],["1997-04-08",6.4931,6.5543,6.4931,6.5543,5400.0],["1997-04-09",6.5543,6.6156,6.5543,6.5543,43100.0],["1997-04-10",6.5543,6.5543,6.5543,6.5543,1800.0],["1997-04-11",6.5543,6.5543,6.5543,6.5543,2100.0],["1997-04-14",6.6156,6.7381,6.5543,6.6768,12900.0],["1997-04-15",6.6768,6.7381,6.6768,6.7381,13000.0],["1997-04-16",6.7381,6.7993,6.7381,6.7993,4000.0],["1997-04-17",6.8606,6.9218,6.7993,6.7993,18000.0],["1997-04-18",6.7993,6.7993,6.6768,6.7993,4900.0],["1997-04-21",6.7993,6.7993,6.7381,6.7381,3800.0],["1997-04-22",6.7381,6.7381,6.6768,6.6768,9200.0],["1997-04-23",6.6768,6.7381,6.6156,6.6768,32100.0],["1997-04-24",6.6768,6.7993,6.6768,6.7381,10600.0],["1997-04-25",6.7381,6.7993,6.6768,6.7381,9200.0],["1997-04-28",6.6768,6.7381,6.6156,6.6768,6300.0],["1997-04-29",6.6768,6.7993,6.6768,6.7381,9700.0],["1997-04-30",6.7381,6.8606,6.6768,6.7381,45100.0],["1997-05-01",6.7381,6.7993,6.4931,6.5543,23200.0],["1997-05-02",6.5543,6.9218,6.5543,6.9218,30600.0],["1997-05-05",6.9218,7.1669,6.9218,6.9218,60300.0],["1997-05-06",6.9218,7.1056,6.9218,6.9831,13200.0],["1997-05-07",6.9831,6.9831,6.7993,6.8606,10000.0],["1997-05-08",6.6768,6.9831,6.6768,6.9218,20900.0],["1997-05-09",6.9218,7.0443,6.9218,6.9218,7000.0],["1997-05-12",6.9218,7.1056,6.9218,7.0444,15200.0],["1997-05-13",7.0838,7.0838,7.0222,7.0222,13700.0],["1997-05-14",7.0222,7.0222,6.8374,6.8374,11200.0],["1997-05-15",6.8374,6.8374,6.7142,6.7142,9000.0],["1997-05-16",6.7758,6.7758,6.591,6.6526,38900.0],["1997-05-19",6.6526,6.6526,6.4678,6.4678,58100.0],["1997-05-20",6.5294,6.5294,6.4678,6.5294,44000.0],["1997-05-21",6.6526,6.7758,6.6526,6.6526,11300.0],["1997-05-22",6.7142,6.7142,6.591,6.6526,5400.0],["1997-05-23",6.7142,6.7142,6.591,6.591,11900.0],["1997-05-27",6.8374,6.8374,6.6526,6.7758,63200.0],["1997-05-28",6.8374,6.8374,6.7758,6.7758,21700.0],["1997-05-29",6.7758,6.7758,6.7142,6.7758,13300.0],["1997-05-30",6.7758,6.8374,6.7758,6.7758,63900.0],["1997-06-02",6.7758,7.0222,6.7758,7.0222,56600.0],["1997-06-03",7.0222,7.0838,6.9606,7.0838,39100.0],["1997-06-04",7.0838,7.0838,6.899,7.0838,25400.0],["1997-06-05",7.0838,7.0838,6.9606,7.0222,9100.0],["1997-06-06",6.9606,7.0838,6.9606,7.0838,5000.0],["1997-06-09",7.0838,7.0838,7.0222,7.0222,7500.0],["1997-06-10",6.9606,7.0222,6.9606,6.9606,4900.0],["1997-06-11",6.9606,7.0222,6.899,6.9606,32000.0],["1997-06-12",6.9606,7.0222,6.9606,6.9606,10700.0],["1997-06-13",7.0222,7.0222,6.899,6.9606,13000.0],["1997-06-16",7.0222,7.0222,6.9606,6.9606,10500.0],["1997-06-17",7.0222,7.0222,6.8374,6.899,21100.0],["1997-06-18",6.8374,7.0222,6.8374,7.0222,28200.0],["1997-06-19",7.0222,7.0222,6.8374,6.9606,24200.0],["1997-06-20",6.899,6.9606,6.7758,6.7758,22200.0],["1997-06-23",6.7758,6.8374,6.7142,6.7758,53800.0],["1997-06-24",6.8374,6.8374,6.7142,6.7142,21200.0],["1997-06-25",6.7142,6.8374,6.6834,6.7758,29500.0],["1997-06-26",6.7758,6.7758,6.6834,6.7758,12300.0],["1997-06-27",6.7758,6.7758,6.7142,6.7758,3600.0],["1997-06-30",6.7758,6.899,6.7142,6.7758,18600.0],["1997-07-01",6.7142,6.8682,6.6834,6.8682,9100.0],["1997-07-02",6.8374,6.899,6.8374,6.899,12000.0],["1997-07-03",6.899,6.899,6.899,6.899,0.0],["1997-07-07",7.0222,7.0222,6.9298,6.9606,55300.0],["1997-07-08",6.9298,6.9606,6.8374,6.9606,5500.0],["1997-07-09",7.0222,7.0222,6.9606,6.9914,5400.0],["1997-07-10",6.9914,7.361,6.9914,7.361,21600.0],["1997-07-11",7.3302,7.4842,7.2994,7.4534,110400.0],["1997-07-14",7.4534,7.4842,7.2994,7.4842,37200.0],["1997-07-15",7.4842,7.7613,7.4842,7.6998,56000.0],["1997-07-16",7.6998,7.9153,7.6382,7.8845,116800.0],["1997-07-17",7.8845,8.2233,7.8845,8.1925,126200.0],["1997-07-18",8.1925,8.2541,8.0077,8.0693,80100.0],["1997-07-21",8.0385,8.2541,8.0077,8.2541,61900.0],["1997-07-22",8.3157,8.3157,8.1309,8.2233,22300.0],["1997-07-23",8.2233,8.4389,8.2233,8.3773,57400.0],["1997-07-24",8.4081,8.5005,8.4081,8.4081,10400.0],["1997-07-25",8.4081,8.4697,8.4081,8.4081,6000.0],["1997-07-28",8.4081,8.4081,8.3773,8.4081,8900.0],["1997-07-29",8.4697,8.6237,8.3773,8.6237,37700.0],["1997-07-30",8.6237,8.7161,8.5929,8.6545,6000.0],["1997-07-31",8.7161,8.7469,8.6853,8.7161,17100.0],["1997-08-01",8.7469,8.7777,8.3773,8.5313,14000.0],["1997-08-04",8.5313,8.5621,8.5005,8.5621,15100.0],["1997-08-05",8.6853,8.8393,8.6237,8.8393,38700.0],["1997-08-06",8.8085,8.9317,8.8085,8.9009,41700.0],["1997-08-07",8.9625,8.9625,8.9009,8.9625,8200.0],["1997-08-08",8.9009,8.9317,8.8393,8.8701,12000.0],["1997-08-11",8.8701,8.9009,8.8393,8.9009,15400.0],["1997-08-12",8.9009,8.9009,8.7469,8.7469,13700.0],["1997-08-13",8.8484,8.8793,8.7865,8.8175,10300.0],["1997-08-14",8.7556,8.7865,8.7246,8.7556,2300.0],["1997-08-15",8.7246,8.7865,8.6628,8.7556,90400.0],["1997-08-18",8.7556,8.7556,8.6937,8.7246,3600.0],["1997-08-19",8.7556,8.7865,8.6628,8.7556,131800.0],["1997-08-20",8.7865,8.8175,8.7556,8.7865,8100.0],["1997-08-21",8.7865,8.8484,8.6628,8.7556,68400.0],["1997-08-22",8.7246,8.7556,8.57,8.7246,89500.0],["1997-08-25",8.7865,9.034,8.7865,8.9721,244200.0],["1997-08-26",8.9412,8.9722,8.9103,8.9412,6100.0],["1997-08-27",8.9412,9.0031,8.9103,8.9721,8900.0],["1997-08-28",8.9721,8.9721,8.9103,8.9721,5400.0],["1997-08-29",9.034,9.0959,8.9412,8.9412,7600.0],["1997-09-02",8.9412,9.1268,8.9412,9.034,6200.0],["1997-09-03",8.9412,9.2197,8.9412,9.1578,12200.0],["1997-09-04",9.1887,9.2506,9.1578,9.2197,37400.0],["1997-09-05",9.2197,9.7765,9.2197,9.7765,47300.0],["1997-09-08",9.7147,9.7147,9.5909,9.6528,24100.0],["1997-09-09",9.6219,9.7147,9.6219,9.6837,5600.0],["1997-09-10",9.6528,9.8075,9.6528,9.7147,25500.0],["1997-09-11",9.6528,9.7147,9.6219,9.6837,13500.0],["1997-09-12",9.6528,9.6528,9.6528,9.6528,7300.0],["1997-09-15",9.6528,9.9622,9.6528,9.9622,29100.0],["1997-09-16",9.9312,10.0859,9.9312,10.055,23400.0],["1997-09-17",10.055,10.1478,10.0241,10.1169,14000.0],["1997-09-18",10.1169,10.2716,10.1169,10.2406,29300.0],["1997-09-19",10.1787,10.2406,10.1787,10.1787,11000.0],["1997-09-22",10.2406,11.2925,10.2406,10.7047,93700.0],["1997-09-23",10.6428,10.7047,10.6119,10.6738,13600.0],["1997-09-24",10.6428,10.8285,10.6428,10.7975,16200.0],["1997-09-25",10.7356,10.8903,10.7047,10.8903,12400.0],["1997-09-26",10.8903,10.9213,10.8285,10.8903,40200.0],["1997-09-29",10.8903,11.571,10.8594,11.4472,64300.0],["1997-09-30",11.4782,11.571,11.3853,11.571,57700.0],["1997-10-01",11.5091,11.5091,11.1997,11.4472,29000.0],["1997-10-02",11.4472,11.6947,11.4472,11.6638,24200.0],["1997-10-03",11.8804,11.9732,11.3544,11.4472,90400.0],["1997-10-06",11.3854,11.6019,11.3235,11.6019,21800.0],["1997-10-07",11.571,11.571,11.3235,11.4472,17300.0],["1997-10-08",11.4472,11.571,11.4163,11.54,11900.0],["1997-10-09",11.54,11.54,11.3235,11.4472,18200.0],["1997-10-10",11.4472,11.6947,11.4472,11.6947,6800.0],["1997-10-13",11.6947,12.066,11.6947,11.9422,29500.0],["1997-10-14",11.9732,12.1279,11.8185,12.066,13100.0],["1997-10-15",12.0351,12.2516,12.0351,12.1897,14200.0],["1997-10-16",12.1898,12.2516,12.0969,12.1279,30400.0],["1997-10-17",12.066,12.1279,11.0141,11.571,55200.0],["1997-10-20",11.571,11.9422,11.571,11.9422,11700.0],["1997-10-21",11.9422,12.1588,11.9422,12.1588,13600.0],["1997-10-22",12.1898,12.3754,12.1588,12.2516,86800.0],["1997-10-23",12.1588,12.1898,12.0041,12.1588,29000.0],["1997-10-24",12.0969,12.2207,12.0351,12.2207,46500.0],["1997-10-27",12.1279,12.1897,11.7566,11.7566,87000.0],["1997-10-28",11.3853,11.6638,11.2307,11.6638,33700.0],["1997-10-29",11.6329,11.8185,11.6329,11.6947,19100.0],["1997-10-30",11.6329,11.7876,11.6019,11.6329,26600.0],["1997-10-31",11.571,11.6019,10.8285,10.8285,39400.0],["1997-11-03",10.8903,10.9677,10.7975,10.8285,60400.0],["1997-11-04",10.7975,10.7975,10.2097,10.3953,19000.0],["1997-11-05",10.3953,10.7047,10.3644,10.7047,126000.0],["1997-11-06",10.7666,10.7666,10.6119,10.7047,12300.0],["1997-11-07",10.581,10.6119,10.3334,10.4572,34400.0],["1997-11-10",10.4572,10.5809,10.3953,10.4263,15000.0],["1997-11-11",10.1169,10.1788,10.0241,10.1478,33800.0],["1997-11-12",10.0944,10.0944,9.908,9.908,17600.0],["1997-11-13",9.908,10.0012,9.7527,9.9702,36300.0],["1997-11-14",10.0012,10.1876,10.0012,10.1565,21100.0],["1997-11-17",10.1254,10.3118,10.1254,10.2186,9900.0],["1997-11-18",10.2497,10.2497,9.9391,9.9391,41300.0],["1997-11-19",9.8149,10.0633,9.8149,10.0633,16200.0],["1997-11-20",10.1255,10.1255,9.908,10.0012,27100.0],["1997-11-21",10.0633,10.0944,9.8149,9.877,10400.0],["1997-11-24",9.877,9.877,9.7217,9.7527,4600.0],["1997-11-25",9.7217,9.7838,9.6906,9.7527,2600.0],["1997-11-26",9.7527,9.877,9.7217,9.7838,10000.0],["1997-11-28",9.8149,9.8149,9.7838,9.7838,600.0],["1997-12-01",9.8459,9.9391,9.8459,9.9391,33000.0],["1997-12-02",9.9391,9.9701,9.8459,9.9391,19400.0],["1997-12-03",9.9702,10.0012,9.877,9.877,6900.0],["1997-12-04",9.877,9.9391,9.8459,9.9391,6200.0],["1997-12-05",9.9391,10.1876,9.9391,10.1565,8900.0],["1997-12-08",10.1876,10.3118,10.0944,10.3118,17300.0],["1997-12-09",10.2807,10.6535,10.2807,10.6224,45500.0],["1997-12-10",10.5913,10.5913,10.436,10.4982,15600.0],["1997-12-11",10.3429,10.405,10.3118,10.3429,12400.0],["1997-12-12",10.3118,10.436,10.3118,10.436,4900.0],["1997-12-15",10.436,10.4982,10.2497,10.4982,22500.0],["1997-12-16",10.436,10.6224,10.436,10.6224,24900.0],["1997-12-17",10.6224,10.8709,10.6224,10.8709,19300.0],["1997-12-18",10.933,11.1815,10.8709,10.9951,23500.0],["1997-12-19",10.933,11.3368,10.933,11.1194,20000.0],["1997-12-22",11.0262,11.0883,10.8709,10.933,19900.0],["1997-12-23",10.9641,10.9641,10.9019,10.9641,28400.0],["1997-12-24",10.933,11.0572,10.933,10.9951,11700.0],["1997-12-26",10.9951,11.0262,10.933,10.9951,10300.0],["1997-12-29",10.9951,11.0262,10.933,10.9951,28200.0],["1997-12-30",11.0262,11.2436,11.0262,11.2436,9000.0],["1997-12-31",11.1815,11.2125,11.1815,11.2125,10700.0],["1998-01-02",11.2125,11.5852,11.1194,11.5852,16000.0],["1998-01-05",11.5853,11.6784,11.43,11.43,16800.0],["1998-01-06",11.3678,11.3678,11.2747,11.2747,8700.0],["1998-01-07",11.2436,11.2436,10.8709,10.933,40300.0],["1998-01-08",10.933,10.9951,10.6224,10.6535,29600.0],["1998-01-09",10.6224,10.6224,10.1565,10.1876,50400.0],["1998-01-12",10.2186,10.4982,10.1876,10.3118,20500.0],["1998-01-13",10.3739,10.3739,10.0944,10.1565,16200.0],["1998-01-14",10.1255,10.1255,9.908,10.0323,18700.0],["1998-01-15",10.0323,10.0323,9.877,9.908,6700.0],["1998-01-16",9.877,9.908,9.877,9.908,12200.0],["1998-01-20",9.908,9.908,9.8459,9.877,20000.0],["1998-01-21",9.8459,9.8459,9.6906,9.7527,7600.0],["1998-01-22",9.7527,9.7527,9.5353,9.5353,11000.0],["1998-01-23",9.5353,9.5353,8.7588,8.7588,108200.0],["1998-01-26",8.6967,8.6967,8.4482,8.4482,31400.0],["1998-01-27",8.4482,8.4482,8.1066,8.4172,93600.0],["1998-01-28",8.4482,8.4482,8.4172,8.4482,111400.0],["1998-01-29",8.4482,8.4793,8.2308,8.2619,12700.0],["1998-01-30",8.2929,8.2929,8.1997,8.2308,10500.0],["1998-02-02",8.2308,8.5103,8.1066,8.4482,45800.0],["1998-02-03",8.3861,8.4482,8.2929,8.324,22500.0],["1998-02-04",8.355,8.5725,8.324,8.5725,104300.0],["1998-02-05",8.5103,8.6967,8.5103,8.5725,48600.0],["1998-02-06",8.5725,8.9452,8.5725,8.9452,36700.0],["1998-02-09",9.0073,9.5664,9.0073,9.5353,29400.0],["1998-02-10",9.5353,9.7527,9.5353,9.7217,14900.0],["1998-02-11",9.7527,9.8459,9.6906,9.8459,24600.0],["1998-02-12",9.877,9.9391,9.7527,9.7838,10400.0],["1998-02-13",9.8459,9.8459,9.8148,9.8459,9800.0],["1998-02-17",9.9391,10.0633,9.908,10.0323,27000.0],["1998-02-18",10.0323,10.1254,10.0323,10.1254,3900.0],["1998-02-19",10.1254,10.4982,9.9391,9.9391,58100.0],["1998-02-20",9.9391,10.0323,9.8149,10.0012,33400.0],["1998-02-23",10.0944,10.1565,9.9701,10.1565,5000.0],["1998-02-24",10.2186,10.2186,9.9701,10.1254,12400.0],["1998-02-25",10.0944,10.3118,10.0633,10.3118,11100.0],["1998-02-26",10.3739,10.3739,10.2497,10.3118,12300.0],["1998-02-27",10.2497,10.2497,10.1565,10.2497,2600.0],["1998-03-02",10.2497,10.2807,10.1876,10.2186,12400.0],["1998-03-03",10.1565,10.1565,10.0944,10.1254,9700.0],["1998-03-04",10.0633,10.0633,9.877,9.9391,4700.0],["1998-03-05",9.908,9.908,9.7838,9.7838,3600.0],["1998-03-06",9.7217,9.8459,9.6906,9.6906,7200.0],["1998-03-09",9.6906,9.6906,9.6906,9.6906,1100.0],["1998-03-10",9.7527,9.8149,9.6906,9.6906,2000.0],["1998-03-11",9.6906,9.6906,9.4421,9.4421,13700.0],["1998-03-12",9.38,9.5043,9.38,9.4421,29600.0],["1998-03-13",9.4732,9.6285,9.4732,9.5664,28300.0],["1998-03-16",9.5664,9.6285,9.5664,9.6285,3600.0],["1998-03-17",9.5974,9.5974,9.4421,9.4421,8000.0],["1998-03-18",9.38,9.38,9.1626,9.2868,15700.0],["1998-03-19",9.2868,9.5353,9.2868,9.5043,17900.0],["1998-03-20",9.5353,9.5664,9.5043,9.5353,7700.0],["1998-03-23",9.5043,9.5974,9.5043,9.5974,16200.0],["1998-03-24",9.5664,9.877,9.5664,9.8459,13000.0],["1998-03-25",9.877,9.908,9.7838,9.7838,22800.0],["1998-03-26",9.7217,9.7217,9.6285,9.6906,13900.0],["1998-03-27",9.6285,9.6596,9.5974,9.5974,4000.0],["1998-03-30",9.5353,9.5353,9.4421,9.4732,12000.0],["1998-03-31",9.4732,9.5353,9.4732,9.5353,12700.0],["1998-04-01",9.5043,9.877,9.5043,9.877,9400.0],["1998-04-02",10.436,11.6474,10.436,11.5852,98900.0],["1998-04-03",11.4921,11.6163,11.461,11.5231,33400.0],["1998-04-06",11.5852,11.6784,11.3678,11.6163,33600.0],["1998-04-07",11.7095,11.8027,11.6474,11.7406,64100.0],["1998-04-08",11.6784,11.7716,11.6474,11.7406,25400.0],["1998-04-09",11.7716,12.0822,11.7716,12.0822,19300.0],["1998-04-13",12.1754,12.1754,12.0201,12.0511,25900.0],["1998-04-14",12.0511,12.1443,12.0201,12.1443,39100.0],["1998-04-15",12.0201,12.0201,11.5852,11.8337,26700.0],["1998-04-16",11.8027,11.8027,11.3678,11.3989,10900.0],["1998-04-17",11.3368,11.8337,11.3368,11.7095,11000.0],["1998-04-20",11.3678,11.43,11.3678,11.3989,16200.0],["1998-04-21",11.43,11.6474,11.43,11.6474,9000.0],["1998-04-22",11.7406,12.2996,11.7406,12.2064,44600.0],["1998-04-23",12.1133,12.1133,12.0511,12.0822,10500.0],["1998-04-24",12.0511,12.0511,11.43,11.5231,15900.0],["1998-04-27",11.5231,11.7406,11.5231,11.7406,19900.0],["1998-04-28",11.8337,11.8337,11.3057,11.3057,13900.0],["1998-04-29",11.3368,11.6163,11.3057,11.5852,5800.0],["1998-04-30",11.5231,11.7716,11.5231,11.7716,9500.0],["1998-05-01",11.8027,12.0512,11.8027,11.989,8600.0],["1998-05-04",11.989,12.1754,11.989,12.0822,7100.0],["1998-05-05",11.989,12.1133,11.989,12.0822,16200.0],["1998-05-06",12.1133,12.4239,12.0822,12.2686,51000.0],["1998-05-07",12.2996,12.2996,12.0201,12.0201,32400.0],["1998-05-08",12.0511,12.1133,12.0511,12.0822,37300.0],["1998-05-11",12.1133,12.2375,12.0822,12.1133,9800.0],["1998-05-12",12.0511,12.2375,11.989,12.2375,9900.0],["1998-05-13",12.1754,12.2996,12.1443,12.1754,12300.0],["1998-05-14",12.1443,12.1754,11.989,12.1754,25100.0],["1998-05-15",12.1443,12.1443,11.8648,11.8648,11300.0],["1998-05-18",11.8648,11.8648,11.7095,11.7095,20700.0],["1998-05-19",11.7716,11.7716,11.7095,11.7716,7200.0],["1998-05-20",11.7095,11.8648,11.7095,11.8648,9100.0],["1998-05-21",11.9269,11.9269,11.8027,11.9269,11300.0],["1998-05-22",11.9269,11.958,11.9269,11.958,3700.0],["1998-05-26",11.5542,11.6163,11.3368,11.3368,18600.0],["1998-05-27",11.3368,11.3368,11.2125,11.2125,4400.0],["1998-05-28",11.2125,11.2125,10.8709,10.9641,9900.0],["1998-05-29",10.9641,10.9641,10.9019,10.933,10100.0],["1998-06-01",10.9019,10.9019,10.6845,10.6845,14200.0],["1998-06-02",10.7156,10.7156,10.5913,10.5913,4900.0],["1998-06-03",10.6845,10.6845,10.5603,10.5603,97300.0],["1998-06-04",10.5603,10.5913,10.5448,10.5913,3600.0],["1998-06-05",10.5603,10.5603,10.5603,10.5603,8100.0],["1998-06-08",10.4982,10.5913,10.436,10.5913,18800.0],["1998-06-09",10.5913,10.5913,10.4671,10.5913,3200.0],["1998-06-10",10.5913,10.7156,10.4982,10.4982,19300.0],["1998-06-11",10.4982,10.7156,10.4982,10.7156,11400.0],["1998-06-12",10.7156,10.7777,10.6224,10.7777,10800.0],["1998-06-15",10.7777,10.7777,10.5913,10.6845,3300.0],["1998-06-16",10.6535,10.6535,10.6535,10.6535,300.0],["1998-06-17",10.7156,10.933,10.7156,10.9019,10300.0],["1998-06-18",10.8709,10.8709,10.7777,10.7777,3100.0],["1998-06-19",10.8398,10.8398,10.6224,10.6224,25100.0],["1998-06-22",10.5292,10.5292,10.436,10.4671,3000.0],["1998-06-23",10.3739,10.405,10.3739,10.3739,2000.0],["1998-06-24",10.3118,10.3118,10.0633,10.0633,8200.0],["1998-06-25",10.0633,10.1876,10.0323,10.1876,34300.0],["1998-06-26",10.1565,10.405,10.1565,10.3739,17700.0],["1998-06-29",10.436,10.4982,10.436,10.4671,19200.0],["1998-06-30",10.4671,11.0572,10.4671,11.0572,19000.0],["1998-07-01",10.9951,11.1504,10.9951,11.0572,8700.0],["1998-07-02",10.9641,11.3057,10.9641,11.0572,10900.0],["1998-07-06",11.1194,11.2747,11.1194,11.2747,3800.0],["1998-07-07",11.3057,11.43,11.3057,11.3989,2900.0],["1998-07-08",11.461,11.5231,11.43,11.5231,8600.0],["1998-07-09",11.5231,11.5542,11.5231,11.5542,15100.0],["1998-07-10",11.5231,11.5542,11.461,11.4921,11900.0],["1998-07-13",11.4921,11.5231,11.43,11.5231,13600.0],["1998-07-14",11.5231,11.8959,11.461,11.8959,13500.0],["1998-07-15",11.8027,11.8027,11.3368,11.3678,6500.0],["1998-07-16",11.2747,11.3989,11.2747,11.3989,5400.0],["1998-07-17",11.43,11.43,11.2747,11.3057,5900.0],["1998-07-20",11.2436,11.3678,11.2436,11.3678,3000.0],["1998-07-21",11.3989,11.7406,11.3368,11.7406,15900.0],["1998-07-22",11.8648,11.8648,11.2747,11.3368,15100.0],["1998-07-23",11.3989,11.5231,11.2436,11.2436,11300.0],["1998-07-24",11.2436,11.2436,11.0883,11.0883,7100.0],["1998-07-27",11.0883,11.0883,10.933,10.933,6500.0],["1998-07-28",10.8709,10.933,10.5603,10.7466,29400.0],["1998-07-29",10.8088,10.8088,10.5292,10.7777,11100.0],["1998-07-30",10.7156,10.8398,10.7156,10.8398,3300.0],["1998-07-31",10.933,10.9641,10.5603,10.5603,14800.0],["1998-08-03",10.5913,10.5913,10.4671,10.5292,14700.0],["1998-08-04",10.5603,10.5603,10.436,10.436,13600.0],["1998-08-05",10.5603,10.5603,10.436,10.5292,12400.0],["1998-08-06",10.5913,10.8398,10.436,10.8398,10700.0],["1998-08-07",10.8398,11.8027,10.8398,11.6784,10500.0],["1998-08-10",11.5853,11.989,11.5542,11.7406,17200.0],["1998-08-11",11.6474,11.6784,11.5231,11.5231,8900.0],["1998-08-12",11.563,11.937,11.563,11.937,9500.0],["1998-08-13",11.9994,12.0617,11.9994,12.0617,5300.0],["1998-08-14",12.124,12.1864,12.124,12.1864,5300.0],["1998-08-17",12.0929,12.0929,11.8435,11.8435,10700.0],["1998-08-18",11.8747,12.7162,11.8747,12.7162,24200.0],["1998-08-19",12.7474,13.1526,12.6539,12.6539,22700.0],["1998-08-20",12.7162,12.7162,12.685,12.7162,5800.0],["1998-08-21",12.7162,13.2149,12.7162,12.8097,19500.0],["1998-08-24",12.7162,12.7162,12.3422,12.3734,9000.0],["1998-08-25",12.498,13.1526,12.498,12.7474,13400.0],["1998-08-26",12.7785,12.8097,12.5915,12.685,10300.0],["1998-08-27",12.5604,12.6539,12.1864,12.3422,19000.0],["1998-08-28",12.2799,12.2799,12.1552,12.2175,4600.0],["1998-08-31",12.2175,12.4669,11.9682,12.0305,18000.0],["1998-09-01",11.937,11.937,11.3137,11.5319,57200.0],["1998-09-02",11.6565,11.6565,11.3137,11.3137,12900.0],["1998-09-03",11.2514,11.6565,11.002,11.5007,15400.0],["1998-09-04",11.6254,11.6254,11.2514,11.4072,4000.0],["1998-09-08",11.5319,11.7812,11.5007,11.7812,5300.0],["1998-09-09",11.7189,12.0305,11.7189,11.8435,7500.0],["1998-09-10",11.7812,11.9682,11.5319,11.5319,7200.0],["1998-09-11",11.5942,11.6565,11.5942,11.6565,2900.0],["1998-09-14",11.6565,11.8435,11.6565,11.8435,3800.0],["1998-09-15",11.7189,11.8435,11.7189,11.8435,600.0],["1998-09-16",11.7189,11.8124,11.7189,11.8124,1000.0],["1998-09-17",11.75,11.9682,11.75,11.9682,5500.0],["1998-09-18",12.2175,12.6227,12.0929,12.6227,15500.0],["1998-09-21",12.685,12.8409,12.685,12.7162,11000.0],["1998-09-22",12.6539,12.6539,12.3422,12.4045,33900.0],["1998-09-23",12.3422,12.3422,11.9994,11.9994,109600.0],["1998-09-24",12.0305,12.0305,11.8747,11.9682,5400.0],["1998-09-25",12.0305,12.0617,11.8747,11.9059,17800.0],["1998-09-28",11.9682,12.0305,11.9059,12.0305,21700.0],["1998-09-29",11.9682,12.0305,11.9059,11.9059,3000.0],["1998-09-30",11.9059,12.1552,11.9059,12.1552,11900.0],["1998-10-01",12.124,12.311,11.9994,12.311,7600.0],["1998-10-02",12.1864,12.1864,11.9682,11.9682,2600.0],["1998-10-05",11.9682,11.9682,11.9059,11.9059,1400.0],["1998-10-06",11.8435,11.8435,11.1579,11.189,13300.0],["1998-10-07",11.2202,11.2202,10.7527,10.7527,9000.0],["1998-10-08",10.628,10.628,9.9735,10.2228,11600.0],["1998-10-09",10.2228,10.4722,10.2228,10.4722,23300.0],["1998-10-12",10.5657,10.7215,10.5657,10.5968,6600.0],["1998-10-13",10.6592,10.9397,10.6592,10.9397,3500.0],["1998-10-14",10.8462,10.9397,10.8462,10.9397,1400.0],["1998-10-15",10.9397,10.9397,10.9397,10.9397,0.0],["1998-10-16",10.9085,11.0644,10.9085,11.002,19900.0],["1998-10-19",11.0644,11.2514,11.0644,11.2514,15600.0],["1998-10-20",11.376,11.5942,11.376,11.5942,16800.0],["1998-10-21",12.0305,12.2487,11.9682,12.1864,40700.0],["1998-10-22",12.2175,12.2175,11.8747,11.9682,87700.0],["1998-10-23",11.9059,12.0305,11.8435,11.8435,14400.0],["1998-10-26",11.7812,11.7812,11.75,11.75,2700.0],["1998-10-27",11.75,11.75,11.376,11.4695,7300.0],["1998-10-28",11.4384,11.5319,11.4384,11.5007,10900.0],["1998-10-29",11.5007,11.5007,11.2514,11.2825,11500.0],["1998-10-30",11.2825,11.2825,11.0644,11.0955,12800.0],["1998-11-02",11.0955,11.1579,11.0332,11.0332,68400.0],["1998-11-03",10.9709,10.9709,10.8773,10.9085,13700.0],["1998-11-04",10.8462,10.8462,10.5657,10.6903,9000.0],["1998-11-05",10.6903,10.9708,10.441,10.9708,89500.0],["1998-11-06",11.2202,11.2825,11.0955,11.189,46300.0],["1998-11-09",11.1267,11.1267,11.0332,11.0955,24100.0],["1998-11-10",11.073,11.073,10.9479,11.0104,22300.0],["1998-11-11",11.1356,11.2294,10.6976,10.8228,21600.0],["1998-11-12",10.9479,10.9479,10.7289,10.7602,13000.0],["1998-11-13",10.7602,10.7602,10.6038,10.6038,9300.0],["1998-11-16",10.51,10.51,10.072,10.2597,44800.0],["1998-11-17",10.2597,10.2597,9.8844,10.2284,32600.0],["1998-11-18",10.2284,10.2597,10.1659,10.2597,16500.0],["1998-11-19",10.2597,10.3848,10.2284,10.3848,30000.0],["1998-11-20",10.3848,11.0104,10.3848,10.854,42300.0],["1998-11-23",10.8853,11.1356,10.8853,11.073,26400.0],["1998-11-24",11.073,11.1043,11.0417,11.0417,19400.0],["1998-11-25",11.1043,11.1356,11.0417,11.073,5300.0],["1998-11-27",11.1356,11.3858,11.1356,11.292,8700.0],["1998-11-30",11.3545,11.4171,11.2294,11.4171,6100.0],["1998-12-01",11.3545,11.8863,11.3545,11.8863,14500.0],["1998-12-02",12.0114,12.1365,11.9176,11.9176,18000.0],["1998-12-03",11.9801,12.0114,11.8863,11.8863,5400.0],["1998-12-04",11.8863,11.9801,11.7299,11.7924,4700.0],["1998-12-07",11.7924,11.8237,11.7924,11.8237,6500.0],["1998-12-08",11.9175,12.1365,11.9175,11.9488,43700.0],["1998-12-09",11.8237,11.8237,11.6986,11.6986,5500.0],["1998-12-10",11.636,11.636,11.3858,11.4484,3000.0],["1998-12-11",11.3858,11.4171,11.2294,11.3232,6400.0],["1998-12-14",11.3232,11.3232,11.2607,11.2607,900.0],["1998-12-15",11.2607,11.2607,10.9166,10.9166,7000.0],["1998-12-16",10.9166,11.1043,10.8228,10.8228,7800.0],["1998-12-17",10.8228,10.8228,10.7289,10.8228,3700.0],["1998-12-18",10.6664,11.0104,10.6664,10.9166,10200.0],["1998-12-21",11.0104,11.855,11.0104,11.855,36400.0],["1998-12-22",11.855,11.855,11.7924,11.8237,3000.0],["1998-12-23",11.8237,11.8863,11.6986,11.7611,56600.0],["1998-12-24",11.8237,11.8237,11.6986,11.6986,900.0],["1998-12-28",11.7924,11.9175,11.7612,11.8237,4800.0],["1998-12-29",11.7612,12.1052,11.7612,12.1052,3200.0],["1998-12-30",12.1678,12.2304,12.074,12.1052,7500.0],["1998-12-31",12.0114,12.1365,12.0114,12.0427,19500.0],["1999-01-04",12.1365,12.2616,12.1052,12.1052,33300.0],["1999-01-05",12.1052,12.2616,11.9801,12.0739,52100.0],["1999-01-06",12.074,12.074,11.855,11.8863,18200.0],["1999-01-07",11.8863,12.1365,11.8863,12.1365,20700.0],["1999-01-08",12.1991,12.1991,11.7611,12.0114,47000.0],["1999-01-11",12.0114,12.0114,11.636,11.6673,8900.0],["1999-01-12",11.6048,11.6048,11.5422,11.6048,4200.0],["1999-01-13",11.5109,11.5109,11.3232,11.4484,6800.0],["1999-01-14",11.4484,11.4484,11.3232,11.3232,600.0],["1999-01-15",11.2294,11.5735,11.1981,11.5735,13900.0],["1999-01-19",11.5735,11.8863,11.5109,11.8863,6900.0],["1999-01-20",11.855,11.9488,11.8237,11.8863,15900.0],["1999-01-21",11.9488,12.0114,11.5109,11.5109,7800.0],["1999-01-22",11.4796,11.8863,11.4796,11.8863,2500.0],["1999-01-25",11.8863,12.0739,11.8863,12.0739,3800.0],["1999-01-26",12.1991,12.5119,12.1365,12.5119,9000.0],["1999-01-27",12.4493,12.4493,11.8863,11.8863,7800.0],["1999-01-28",11.8863,12.0114,11.7611,11.7611,18900.0],["1999-01-29",11.855,12.0114,11.855,12.0114,6500.0],["1999-02-01",12.0114,12.0114,11.9175,11.9488,26300.0],["1999-02-02",11.855,11.9176,11.7612,11.9176,4200.0],["1999-02-03",11.9175,12.0114,11.7611,12.0114,2900.0],["1999-02-04",12.0114,12.0114,11.8237,11.9801,3900.0],["1999-02-05",11.9488,11.9801,11.855,11.855,3100.0],["1999-02-08",11.855,11.855,11.855,11.855,600.0],["1999-02-09",11.8237,11.8237,11.7611,11.7611,40700.0],["1999-02-10",11.7299,11.7299,11.3545,11.3545,3400.0],["1999-02-11",11.4171,11.4796,11.292,11.4796,3000.0],["1999-02-12",11.5422,11.636,11.1043,11.1668,7900.0],["1999-02-16",11.292,11.4484,11.0104,11.0104,9900.0],["1999-02-17",11.0104,11.0104,10.7602,10.9479,3200.0],["1999-02-18",10.854,11.0417,10.8228,11.0417,10900.0],["1999-02-19",11.0104,11.0104,10.8228,10.9792,3000.0],["1999-02-22",10.9166,11.0104,10.9166,11.0104,2400.0],["1999-02-23",10.8853,11.2607,10.8853,11.2607,10300.0],["1999-02-24",11.1668,11.1668,10.8853,10.8853,2300.0],["1999-02-25",10.854,10.9166,10.6351,10.854,18700.0],["1999-02-26",10.9166,10.9166,10.7289,10.7289,3000.0],["1999-03-01",10.6664,10.9166,10.6038,10.8228,9800.0],["1999-03-02",10.854,11.0104,10.854,10.9166,4500.0],["1999-03-03",10.9792,11.1668,10.9792,11.1668,6800.0],["1999-03-04",11.292,11.4484,11.292,11.4484,4100.0],["1999-03-05",11.3316,11.6455,11.3316,11.6455,3400.0],["1999-03-08",11.6455,11.6455,11.6455,11.6455,5100.0],["1999-03-09",11.5199,11.6141,11.5199,11.6141,3700.0],["1999-03-10",11.6141,11.6141,11.5199,11.5513,7000.0],["1999-03-11",11.6141,11.8652,11.5827,11.8652,4800.0],["1999-03-12",11.8024,11.8652,11.7396,11.7396,12300.0],["1999-03-15",11.6769,11.6769,11.5199,11.5827,2100.0],["1999-03-16",11.7083,11.7083,11.5199,11.5513,4700.0],["1999-03-17",11.5513,11.5513,11.3002,11.3002,3400.0],["1999-03-18",11.3002,11.363,11.2688,11.3002,3800.0],["1999-03-19",11.3002,11.6141,11.3002,11.4258,13800.0],["1999-03-22",11.5199,11.5199,11.3002,11.3002,2600.0],["1999-03-23",11.2374,11.2374,10.9235,10.9235,3400.0],["1999-03-24",10.9235,10.9235,10.8294,10.8607,1500.0],["1999-03-25",10.8607,10.8607,10.4213,10.4213,21600.0],["1999-03-26",10.4213,10.4841,10.2957,10.2957,19900.0],["1999-03-29",10.3899,10.7666,10.3899,10.4841,15900.0],["1999-03-30",10.4213,10.5782,10.2957,10.5782,8100.0],["1999-03-31",10.4527,10.4841,10.3585,10.3899,10000.0],["1999-04-01",10.3899,10.4841,10.2643,10.4213,127900.0],["1999-04-05",10.5468,10.9235,10.5468,10.798,17900.0],["1999-04-06",10.8921,11.206,10.7666,11.1746,12000.0],["1999-04-07",11.363,11.363,11.1746,11.3002,9000.0],["1999-04-08",11.4257,11.5513,11.4257,11.4885,5300.0],["1999-04-09",11.6769,11.8652,11.5827,11.8338,5500.0],["1999-04-12",11.7083,12.0222,11.7083,11.9594,11500.0],["1999-04-13",11.9594,11.9908,11.7396,11.8338,6000.0],["1999-04-14",11.7396,12.1163,11.7396,11.928,10100.0],["1999-04-15",12.0535,12.1477,11.9594,12.0222,16800.0],["1999-04-16",12.0222,12.336,11.9908,12.0222,5600.0],["1999-04-19",12.1477,12.6813,12.1477,12.3047,18500.0],["1999-04-20",12.4302,12.4302,11.6769,11.6769,10000.0],["1999-04-21",11.5513,11.6455,11.4571,11.4571,33300.0],["1999-04-22",11.5199,11.5199,11.3002,11.3944,9600.0],["1999-04-23",11.4257,11.4885,11.4257,11.4885,1300.0],["1999-04-26",11.5827,11.5827,11.0491,11.1746,18400.0],["1999-04-27",11.2374,11.6769,11.2374,11.6141,7600.0],["1999-04-28",11.7396,11.8024,11.6769,11.7083,9700.0],["1999-04-29",11.6141,11.928,11.4885,11.928,21100.0],["1999-04-30",11.928,11.928,11.6769,11.6769,7900.0],["1999-05-03",11.771,11.771,11.5199,11.5199,4400.0],["1999-05-04",11.5199,11.5513,11.4258,11.4258,4800.0],["1999-05-05",11.4885,11.4885,11.0491,11.206,21000.0],["1999-05-06",11.2374,11.2374,11.2374,11.2374,300.0],["1999-05-07",11.206,11.3944,11.206,11.3944,800.0],["1999-05-10",11.4571,11.771,11.4571,11.7083,13000.0],["1999-05-11",11.7083,11.7083,11.4571,11.4571,9900.0],["1999-05-12",11.5605,11.592,11.466,11.466,3100.0],["1999-05-13",11.466,11.529,11.34,11.4345,9500.0],["1999-05-14",11.403,11.4345,11.277,11.403,1400.0],["1999-05-17",11.34,11.34,10.836,10.962,27300.0],["1999-05-18",11.025,11.2455,11.025,11.2455,4200.0],["1999-05-19",11.2455,11.403,11.2455,11.277,12700.0],["1999-05-20",11.34,11.34,11.3085,11.3085,8900.0],["1999-05-21",11.34,11.466,11.34,11.466,9700.0],["1999-05-24",11.529,11.5605,11.4975,11.5605,9500.0],["1999-05-25",11.592,11.592,11.529,11.5605,29500.0],["1999-05-26",11.4975,11.7495,11.4345,11.5605,4200.0],["1999-05-27",11.4975,11.5605,11.466,11.5605,4500.0],["1999-05-28",11.592,12.096,11.592,12.0015,12300.0],["1999-06-01",11.844,11.907,11.592,11.592,8800.0],["1999-06-02",11.529,11.6235,11.214,11.4345,10500.0],["1999-06-03",11.529,11.655,11.529,11.6235,3300.0],["1999-06-04",11.6235,11.8755,11.592,11.8755,7200.0],["1999-06-07",11.844,11.907,11.4975,11.655,8700.0],["1999-06-08",11.718,12.033,11.718,11.844,8000.0],["1999-06-09",11.907,11.907,11.844,11.907,4000.0],["1999-06-10",11.8755,11.97,11.844,11.907,4300.0],["1999-06-11",11.97,11.97,11.907,11.97,900.0],["1999-06-14",11.907,11.907,11.655,11.781,4900.0],["1999-06-15",11.844,11.907,11.277,11.592,26000.0],["1999-06-16",11.718,11.718,10.962,11.214,15500.0],["1999-06-17",11.214,11.34,11.088,11.34,46300.0],["1999-06-18",11.3715,11.4345,11.3085,11.3085,30500.0],["1999-06-21",11.2455,11.655,11.2455,11.655,24100.0],["1999-06-22",11.6235,11.9385,11.6235,11.9385,26900.0],["1999-06-23",11.8755,12.0645,11.844,11.844,24100.0],["1999-06-24",11.844,11.844,11.8125,11.8125,6900.0],["1999-06-25",11.907,12.0015,11.907,11.97,6000.0],["1999-06-28",12.096,12.3165,12.096,12.3165,32300.0],["1999-06-29",12.285,12.474,12.1275,12.348,8800.0],["1999-06-30",12.474,12.663,12.348,12.348,63100.0],["1999-07-01",12.348,12.6,12.348,12.6,19500.0],["1999-07-02",12.6,12.726,12.6,12.6315,8100.0],["1999-07-06",12.726,13.104,12.726,13.104,26400.0],["1999-07-07",13.1355,14.8995,13.1355,14.805,46800.0],["1999-07-08",14.679,14.931,14.3955,14.931,50100.0],["1999-07-09",14.8364,14.8364,14.3954,14.6474,29600.0],["1999-07-12",14.616,14.6317,14.0805,14.0805,34800.0],["1999-07-13",14.0489,14.0489,13.6709,13.8599,98700.0],["1999-07-14",13.8285,14.049,13.7655,13.986,9800.0],["1999-07-15",13.86,14.0175,13.608,14.0175,19800.0],["1999-07-16",13.923,13.923,13.7025,13.734,120700.0],["1999-07-19",13.734,13.797,13.608,13.671,34700.0],["1999-07-20",13.608,13.6395,12.789,12.978,159200.0],["1999-07-21",12.978,12.978,12.411,12.6,307400.0],["1999-07-22",12.6,12.6315,12.411,12.537,289200.0],["1999-07-23",12.5685,12.6,12.5055,12.537,77700.0],["1999-07-26",12.5055,12.537,12.4425,12.474,44000.0],["1999-07-27",12.474,12.474,12.285,12.348,53800.0],["1999-07-28",12.6,12.6,12.4425,12.474,85800.0],["1999-07-29",12.4425,12.4425,12.3165,12.3165,51000.0],["1999-07-30",12.285,12.285,12.1905,12.2535,7000.0],["1999-08-02",12.2535,12.2535,12.096,12.159,31000.0],["1999-08-03",12.159,12.222,12.1275,12.222,39600.0],["1999-08-04",12.1905,12.2535,12.1905,12.2535,6400.0],["1999-08-05",12.2535,12.2535,12.1905,12.222,25900.0],["1999-08-06",12.1905,12.222,12.1905,12.1905,34600.0],["1999-08-09",12.1905,12.222,12.1275,12.1275,17300.0],["1999-08-10",12.096,12.159,12.033,12.1275,18300.0],["1999-08-11",12.173,12.173,12.0781,12.1098,3900.0],["1999-08-12",12.0781,12.1098,11.8884,11.8884,12300.0],["1999-08-13",11.92,11.92,11.8884,11.92,1300.0],["1999-08-16",11.92,11.9517,11.8884,11.92,5300.0],["1999-08-17",11.92,11.92,11.7936,11.8252,2900.0],["1999-08-18",11.8252,11.8252,11.5406,11.762,73100.0],["1999-08-19",11.6987,11.762,11.5722,11.762,12700.0],["1999-08-20",11.762,11.92,11.762,11.8884,28600.0],["1999-08-23",11.8884,11.8884,11.6987,11.8884,9900.0],["1999-08-24",11.8568,11.8568,11.762,11.8568,10200.0],["1999-08-25",11.7936,11.7936,11.6355,11.7936,4600.0],["1999-08-26",11.7936,11.7936,11.7936,11.7936,0.0],["1999-08-27",11.762,11.762,11.5722,11.5722,3800.0],["1999-08-30",11.4458,11.4458,11.4142,11.4458,2500.0],["1999-08-31",11.4142,11.4142,11.3509,11.3825,1700.0],["1999-09-01",11.3825,11.3825,11.3509,11.3509,2600.0],["1999-09-02",11.3509,11.3509,11.3193,11.3193,3900.0],["1999-09-03",11.3509,11.4142,11.3193,11.4142,10500.0],["1999-09-07",11.4774,11.4774,11.4774,11.4774,1000.0],["1999-09-08",11.4458,11.4774,11.4458,11.4774,600.0],["1999-09-09",11.4774,11.6039,11.4458,11.6039,1800.0],["1999-09-10",11.6039,11.8252,11.5722,11.762,29100.0],["1999-09-13",11.7936,11.8884,11.7936,11.8568,15600.0],["1999-09-14",11.8252,11.8252,11.6671,11.6671,30800.0],["1999-09-15",11.6355,11.6355,11.4458,11.509,6000.0],["1999-09-16",11.5406,11.5406,11.4458,11.4458,3300.0],["1999-09-17",11.4458,11.4458,11.3825,11.4458,8300.0],["1999-09-20",11.4458,11.4458,11.4142,11.4142,11000.0],["1999-09-21",11.4142,11.509,11.4142,11.509,1500.0],["1999-09-22",11.4774,11.4774,11.4458,11.4458,6000.0],["1999-09-23",11.4458,11.4458,11.3825,11.3825,7000.0],["1999-09-24",11.3825,11.3825,11.0031,11.0664,31600.0],["1999-09-27",10.9399,10.9399,10.4024,10.4024,98700.0],["1999-09-28",10.3391,10.3391,9.7384,9.77,25500.0],["1999-09-29",9.77,9.8649,9.77,9.8649,23200.0],["1999-09-30",9.8649,9.8649,9.8016,9.8332,11100.0],["1999-10-01",9.9281,9.9281,9.8965,9.9281,3400.0],["1999-10-04",9.8649,9.8965,9.4854,9.4854,25600.0],["1999-10-05",9.4696,9.4854,8.8531,8.8531,84900.0],["1999-10-06",8.9163,8.9796,8.7266,8.7582,89300.0],["1999-10-07",8.6318,8.6318,8.5685,8.6001,40500.0],["1999-10-08",8.5369,8.5685,8.4104,8.442,5900.0],["1999-10-11",8.695,8.695,8.4104,8.4104,32100.0],["1999-10-12",8.4104,8.6001,8.4104,8.5053,4500.0],["1999-10-13",8.5053,8.5685,8.284,8.284,16000.0],["1999-10-14",8.3788,8.3788,8.2207,8.2207,20800.0],["1999-10-15",8.2207,8.3156,8.2207,8.3156,4900.0],["1999-10-18",8.2523,8.2523,8.1575,8.1575,2200.0],["1999-10-19",8.1575,8.284,8.0942,8.2523,16900.0],["1999-10-20",8.2207,8.2207,8.1575,8.2207,300.0],["1999-10-21",8.1575,8.284,8.1575,8.284,11000.0],["1999-10-22",8.2523,8.284,8.0942,8.1575,35500.0],["1999-10-25",8.0942,8.0942,7.9678,8.031,16200.0],["1999-10-26",8.0942,8.0942,8.031,8.0626,38800.0],["1999-10-27",8.0626,8.0626,8.031,8.031,92300.0],["1999-10-28",8.031,8.0626,8.031,8.0626,13900.0],["1999-10-29",8.0942,8.284,8.0942,8.1575,24900.0],["1999-11-01",8.284,8.284,8.2207,8.2207,4400.0],["1999-11-02",8.2523,8.3472,8.2207,8.3156,21800.0],["1999-11-03",8.3472,8.3472,8.284,8.284,7500.0],["1999-11-04",8.284,8.284,8.0942,8.0942,35400.0],["1999-11-05",8.0942,9.106,8.0942,9.106,53500.0],["1999-11-08",9.106,9.106,8.9796,8.9796,2200.0],["1999-11-09",8.9163,9.0744,8.8531,9.0744,10400.0],["1999-11-10",9.0566,9.2155,9.0566,9.1837,8200.0],["1999-11-11",9.2155,9.2791,9.2155,9.2473,6200.0],["1999-11-12",9.2791,9.4062,9.2791,9.3426,11300.0],["1999-11-15",9.4062,9.5968,9.2791,9.5968,11100.0],["1999-11-16",9.5333,9.6604,9.5333,9.5651,52700.0],["1999-11-17",9.6604,9.6604,9.6286,9.6286,5100.0],["1999-11-18",9.6604,9.6604,9.4697,9.4697,15200.0],["1999-11-19",9.4697,9.4697,9.3744,9.4062,7800.0],["1999-11-22",9.2155,9.2155,9.1519,9.1519,31300.0],["1999-11-23",9.1519,9.1837,9.1519,9.1837,28800.0],["1999-11-24",9.1519,9.1519,9.0566,9.1202,12000.0],["1999-11-26",9.0566,9.0884,9.0248,9.0566,1800.0],["1999-11-29",9.0566,9.2791,9.0566,9.2791,12400.0],["1999-11-30",9.2155,9.3108,9.2155,9.3108,36700.0],["1999-12-01",9.3108,9.3426,9.2791,9.3108,16600.0],["1999-12-02",9.2473,9.3744,9.1837,9.3426,20400.0],["1999-12-03",9.3108,9.5651,9.3108,9.4697,13300.0],["1999-12-06",9.5333,9.5968,9.4697,9.5651,54500.0],["1999-12-07",9.5015,9.5174,9.4062,9.4062,44200.0],["1999-12-08",9.4697,9.4697,9.4062,9.4062,23100.0],["1999-12-09",9.4062,9.5968,9.4062,9.5968,51600.0],["1999-12-10",9.5968,9.5968,9.2791,9.4062,8400.0],["1999-12-13",9.4062,9.4062,9.3426,9.3744,9600.0],["1999-12-14",9.2791,9.3426,9.2791,9.3108,8500.0],["1999-12-15",9.2473,9.2791,9.0566,9.2791,18300.0],["1999-12-16",9.2155,9.3108,9.0566,9.2473,7000.0],["1999-12-17",9.3426,9.3426,9.1519,9.1519,24200.0],["1999-12-20",9.1519,9.1519,8.9295,8.9295,24500.0],["1999-12-21",8.9295,8.9613,8.7706,8.8024,44400.0],["1999-12-22",8.8024,8.8024,8.7071,8.7388,17500.0],["1999-12-23",8.7388,8.7388,8.6435,8.6435,7100.0],["1999-12-27",8.6435,8.6435,8.5164,8.5164,12300.0],["1999-12-28",8.4528,8.4846,8.008,8.3019,28100.0],["1999-12-29",8.1668,8.3257,8.1668,8.2622,8900.0],["1999-12-30",8.2622,8.3575,8.1351,8.1351,39700.0],["1999-12-31",8.0715,8.1986,8.0715,8.1986,2800.0],["2000-01-03",8.1668,8.3893,8.1668,8.3575,8800.0],["2000-01-04",8.3257,8.3257,8.1986,8.294,3500.0],["2000-01-05",8.3893,8.3893,8.2622,8.294,5800.0],["2000-01-06",7.9126,7.9126,7.5631,7.5631,86600.0],["2000-01-07",7.6584,7.6902,7.6266,7.6266,17900.0],["2000-01-10",7.6584,7.8808,7.6584,7.8491,33600.0],["2000-01-11",7.8808,7.9762,7.8808,7.8808,17500.0],["2000-01-12",7.8808,8.1033,7.8808,8.0715,21300.0],["2000-01-13",8.1033,8.1986,8.1033,8.1986,102400.0],["2000-01-14",8.1986,8.2622,8.1986,8.2304,5400.0],["2000-01-18",8.2304,8.2622,8.2304,8.2304,13200.0],["2000-01-19",8.2622,8.3257,8.2622,8.3257,4600.0],["2000-01-20",8.2939,8.2939,8.2304,8.2622,23100.0],["2000-01-21",8.2622,8.294,8.2304,8.2304,31300.0],["2000-01-24",8.2304,8.2622,8.1986,8.2304,20500.0],["2000-01-25",8.2304,8.3257,8.1986,8.2622,19300.0],["2000-01-26",8.2622,8.3575,8.2622,8.294,45600.0],["2000-01-27",8.294,8.294,8.294,8.294,5300.0],["2000-01-28",8.294,8.3575,8.2304,8.294,40500.0],["2000-01-31",8.2622,8.294,8.2304,8.2304,23500.0],["2000-02-01",8.2304,8.2939,8.1986,8.1986,210800.0],["2000-02-02",8.1986,8.1986,8.008,8.008,5500.0],["2000-02-03",7.8173,8.008,7.7537,7.9762,20200.0],["2000-02-04",7.9762,8.0715,7.7537,7.7537,7700.0],["2000-02-07",7.8173,7.8491,7.5948,7.722,12400.0],["2000-02-08",7.7537,7.7537,7.2771,7.2771,12600.0],["2000-02-09",7.2771,7.2771,7.0864,7.0864,19200.0],["2000-02-10",7.0864,7.0864,6.864,6.864,11900.0],["2000-02-11",6.878,6.91,6.7181,6.7181,12700.0],["2000-02-14",6.7821,6.942,6.7821,6.91,36500.0],["2000-02-15",7.006,7.102,7.006,7.07,8400.0],["2000-02-16",7.006,7.166,7.006,7.134,31600.0],["2000-02-17",7.166,7.166,7.134,7.134,23500.0],["2000-02-18",7.166,7.2299,7.102,7.134,14300.0],["2000-02-22",7.134,7.134,7.102,7.102,300.0],["2000-02-23",7.07,7.07,6.5261,6.6861,16500.0],["2000-02-24",6.7181,6.7181,6.6541,6.6541,2700.0],["2000-02-25",6.6541,6.6541,6.5901,6.6221,5100.0],["2000-02-28",6.6861,6.91,6.6861,6.878,9400.0],["2000-02-29",6.942,7.006,6.91,6.942,5800.0],["2000-03-01",7.006,7.2939,7.006,7.166,30200.0],["2000-03-02",7.1979,7.1979,7.166,7.166,1400.0],["2000-03-03",7.038,7.102,7.038,7.102,5000.0],["2000-03-06",7.166,7.166,7.038,7.038,1100.0],["2000-03-07",6.846,6.846,6.846,6.846,7500.0],["2000-03-08",6.846,6.846,6.4622,6.4622,7200.0],["2000-03-09",6.5261,6.7821,6.5261,6.7501,10400.0],["2000-03-10",6.7501,6.942,6.7501,6.942,5500.0],["2000-03-13",6.942,7.2299,6.942,7.1979,15200.0],["2000-03-14",7.2299,7.3259,7.2299,7.2619,13800.0],["2000-03-15",7.1979,7.2299,7.166,7.166,7900.0],["2000-03-16",7.1979,7.3579,7.134,7.3259,8700.0],["2000-03-17",7.3899,7.6138,7.3899,7.4859,12500.0],["2000-03-20",7.4219,7.6138,7.2939,7.6138,5100.0],["2000-03-21",7.8058,7.9977,7.7418,7.9977,19600.0],["2000-03-22",7.9977,8.0937,7.9017,7.9017,52400.0],["2000-03-23",7.9017,7.9017,7.5179,7.5179,10200.0],["2000-03-24",7.5179,7.5498,7.5179,7.5498,1100.0],["2000-03-27",7.5498,7.5498,7.3579,7.3899,69100.0],["2000-03-28",7.3259,7.4219,7.3259,7.4219,1900.0],["2000-03-29",7.4219,7.6778,7.4219,7.6778,5300.0],["2000-03-30",7.6778,7.7098,7.6778,7.7098,500.0],["2000-03-31",7.6778,7.6778,7.6138,7.6138,7200.0],["2000-04-03",7.6138,8.0617,7.5818,8.0617,8200.0],["2000-04-04",7.9977,7.9977,7.2619,7.4539,17400.0],["2000-04-05",7.4859,7.4859,7.166,7.166,14300.0],["2000-04-06",7.2299,7.2299,7.038,7.038,9500.0],["2000-04-07",7.038,7.134,6.942,6.942,16800.0],["2000-04-10",6.942,7.006,6.5901,6.6541,13100.0],["2000-04-11",6.7181,6.7181,6.5901,6.7181,8000.0],["2000-04-12",6.6541,6.6541,6.3982,6.3982,8300.0],["2000-04-13",6.4302,6.4302,6.2382,6.2702,12200.0],["2000-04-14",6.3342,6.3342,6.0143,6.1103,10300.0],["2000-04-17",6.3022,6.3022,6.1422,6.1422,26900.0],["2000-04-18",6.1422,6.2062,6.1422,6.1422,9200.0],["2000-04-19",6.1422,6.2062,6.0783,6.1742,15300.0],["2000-04-20",6.1742,6.1742,5.9503,5.9503,4000.0],["2000-04-24",5.9503,5.9503,5.6624,5.6624,12000.0],["2000-04-25",5.6624,5.6624,5.4384,5.5024,4000.0],["2000-04-26",5.5024,5.5984,5.5024,5.5984,9500.0],["2000-04-27",5.6624,5.8223,5.6624,5.6624,18300.0],["2000-04-28",5.6304,5.7264,5.6304,5.7264,8900.0],["2000-05-01",5.7264,5.7903,5.6944,5.7264,45400.0],["2000-05-02",5.7903,5.7903,5.6624,5.6624,33700.0],["2000-05-03",5.6944,5.7584,5.6944,5.7264,13900.0],["2000-05-04",5.7264,5.7264,5.6944,5.7264,5100.0],["2000-05-05",5.7264,5.7264,5.5664,5.5984,16500.0],["2000-05-08",5.5984,5.5984,5.1505,5.1825,49100.0],["2000-05-09",5.1825,5.1825,4.9906,4.9906,15600.0],["2000-05-10",5.0226,5.0226,4.5427,4.5747,37200.0],["2000-05-11",4.5566,4.6535,4.5566,4.6212,132900.0],["2000-05-12",4.6535,4.6535,4.5889,4.6212,191600.0],["2000-05-15",4.6859,4.8151,4.6859,4.6859,17000.0],["2000-05-16",4.7182,4.7505,4.5889,4.7505,165200.0],["2000-05-17",4.7505,4.9121,4.6859,4.8151,122400.0],["2000-05-18",4.8798,4.9121,4.7828,4.8474,113700.0],["2000-05-19",4.9121,5.0737,4.8474,5.0737,55000.0],["2000-05-22",5.0737,5.0737,4.9767,4.9767,7500.0],["2000-05-23",5.106,5.106,5.106,5.106,7900.0],["2000-05-24",5.1706,5.5584,5.1383,5.5584,26000.0],["2000-05-25",5.4938,5.4938,5.3645,5.3645,9700.0],["2000-05-26",5.2999,5.3322,5.2029,5.2029,7700.0],["2000-05-30",5.2352,5.2999,5.0737,5.0737,13500.0],["2000-05-31",5.0737,5.0737,4.9767,5.009,5600.0],["2000-06-01",5.0737,5.1383,5.009,5.0737,27700.0],["2000-06-02",5.0737,5.106,5.0413,5.0737,9500.0],["2000-06-05",5.0413,5.1383,4.9444,5.009,26000.0],["2000-06-06",4.9767,4.9767,4.9444,4.9444,11200.0],["2000-06-07",4.9444,4.9444,4.9444,4.9444,3400.0],["2000-06-08",4.8798,4.9444,4.8474,4.8798,14100.0],["2000-06-09",4.8798,4.8798,4.8798,4.8798,3800.0],["2000-06-12",4.9121,4.9121,4.7182,4.7505,37300.0],["2000-06-13",4.7505,4.7505,4.7182,4.7182,10900.0],["2000-06-14",4.7182,4.7182,4.6859,4.7182,20200.0],["2000-06-15",4.6859,4.7182,4.5889,4.5889,62300.0],["2000-06-16",4.5243,4.5566,4.2334,4.2334,49100.0],["2000-06-19",4.3627,4.3627,3.9749,4.1365,52200.0],["2000-06-20",4.2011,4.2334,3.9103,4.1688,56800.0],["2000-06-21",4.1042,4.2658,4.1042,4.1688,43400.0],["2000-06-22",4.1688,4.1688,4.0719,4.0719,40700.0],["2000-06-23",4.0719,4.0719,3.9426,3.9749,37200.0],["2000-06-26",3.9749,4.1042,3.9749,4.1042,32200.0],["2000-06-27",4.1365,4.2011,3.9749,3.9749,40900.0],["2000-06-28",4.0395,4.0395,4.0072,4.0395,33000.0],["2000-06-29",4.0395,4.1042,3.9749,4.0072,30300.0],["2000-06-30",4.0072,4.4031,3.8133,4.4031,160000.0],["2000-07-03",4.395,4.4596,4.3304,4.3627,20700.0],["2000-07-05",4.3627,4.4596,4.2658,4.3304,43300.0],["2000-07-06",4.395,4.395,4.2981,4.395,17700.0],["2000-07-07",4.4273,4.6859,4.395,4.6535,22100.0],["2000-07-10",4.6535,4.6859,4.6212,4.6859,17100.0],["2000-07-11",4.6859,4.6859,4.5566,4.5889,14500.0],["2000-07-12",4.6535,4.6535,4.492,4.492,18400.0],["2000-07-13",4.4273,4.492,4.4273,4.492,11200.0],["2000-07-14",4.4596,4.5243,4.4596,4.4596,11400.0],["2000-07-17",4.5243,4.6212,4.395,4.395,21000.0],["2000-07-18",4.395,4.4596,4.3627,4.3627,16500.0],["2000-07-19",4.4273,4.492,4.4273,4.4596,11300.0],["2000-07-20",4.4596,4.5243,4.4596,4.4596,4800.0],["2000-07-21",4.5243,4.5243,4.4596,4.4596,8200.0],["2000-07-24",4.4596,4.5889,4.4596,4.5243,18900.0],["2000-07-25",4.5889,4.5889,4.5243,4.5889,46200.0],["2000-07-26",4.6535,5.106,4.6535,5.0737,65900.0],["2000-07-27",5.0413,5.0737,4.9444,5.0737,70700.0],["2000-07-28",5.0737,5.0737,4.9767,4.9767,10900.0],["2000-07-31",4.9767,5.009,4.9767,5.009,15300.0],["2000-08-01",5.0737,5.0737,5.0413,5.0737,20700.0],["2000-08-02",5.009,5.009,4.9444,4.9444,8500.0],["2000-08-03",5.009,5.009,4.9444,4.9767,4600.0],["2000-08-04",5.009,5.009,4.9444,4.9444,8700.0],["2000-08-07",4.9444,5.009,4.9121,4.9444,4800.0],["2000-08-08",4.8798,4.9121,4.8798,4.8798,19000.0],["2000-08-09",4.8151,4.9121,4.8151,4.8798,6800.0],["2000-08-10",4.8151,4.8798,4.7828,4.8151,27200.0],["2000-08-11",4.8621,4.9274,4.8621,4.9274,8600.0],["2000-08-14",4.9274,4.96,4.7642,4.8295,46600.0],["2000-08-15",4.8947,4.9926,4.8947,4.9926,3300.0],["2000-08-16",4.9274,4.9926,4.8947,4.9926,19800.0],["2000-08-17",4.9926,5.2211,4.8621,5.0905,51100.0],["2000-08-18",5.1558,5.1558,5.0579,5.0579,11400.0],["2000-08-21",4.9926,5.0253,4.96,4.9926,15500.0],["2000-08-22",4.96,4.96,4.96,4.96,4800.0],["2000-08-23",4.96,5.0253,4.96,4.96,25900.0],["2000-08-24",4.8948,5.0253,4.8948,5.0253,8400.0],["2000-08-25",4.96,5.2211,4.96,5.1884,22000.0],["2000-08-28",5.1884,5.3516,5.1884,5.319,24700.0],["2000-08-29",5.319,5.5474,5.319,5.4169,32000.0],["2000-08-30",5.2863,5.3842,5.2863,5.3842,15200.0],["2000-08-31",5.3516,5.3842,4.96,5.0579,68500.0],["2000-09-01",4.9926,5.0253,4.8948,5.0253,21400.0],["2000-09-05",5.0905,5.0905,4.9926,5.0253,8500.0],["2000-09-06",4.96,5.0579,4.8947,5.0579,7000.0],["2000-09-07",4.9926,5.0905,4.96,5.0579,5400.0],["2000-09-08",5.0579,5.0579,4.96,4.96,3800.0],["2000-09-11",4.96,5.0579,4.9274,4.9274,9700.0],["2000-09-12",4.9926,5.1232,4.9926,5.0579,1600.0],["2000-09-13",5.0253,5.0579,4.8947,4.9274,46400.0],["2000-09-14",4.96,4.9926,4.8621,4.8947,14800.0],["2000-09-15",4.8947,4.9274,4.7642,4.7969,31200.0],["2000-09-18",4.7969,4.7969,4.7316,4.7642,12600.0],["2000-09-19",4.699,4.7969,4.5684,4.7969,42900.0],["2000-09-20",4.7969,4.7969,4.699,4.7642,31400.0],["2000-09-21",4.699,4.7316,4.699,4.7316,11200.0],["2000-09-22",4.6011,4.6011,4.4705,4.4705,28000.0],["2000-09-25",4.4705,4.5032,4.3726,4.4053,18400.0],["2000-09-26",4.4705,4.6011,4.4705,4.4705,6300.0],["2000-09-27",4.4379,4.4379,4.1442,4.1442,98700.0],["2000-09-28",4.2095,4.2095,4.1442,4.1442,16000.0],["2000-09-29",4.1442,4.1769,4.1442,4.1769,19100.0],["2000-10-02",4.2421,4.2421,4.1769,4.2421,6500.0],["2000-10-03",4.2421,4.2421,4.079,4.1116,16500.0],["2000-10-04",4.0463,4.0463,3.9158,3.9484,38400.0],["2000-10-05",3.9484,3.9484,3.9158,3.9484,12000.0],["2000-10-06",3.9484,4.1116,3.9484,4.1116,48700.0],["2000-10-09",4.2421,4.3074,4.2095,4.2095,18700.0],["2000-10-10",4.2747,4.4053,4.1769,4.1769,14400.0],["2000-10-11",4.2095,4.2095,4.1769,4.1769,11000.0],["2000-10-12",4.3074,4.3074,4.2421,4.2747,8800.0],["2000-10-13",4.2747,4.2747,4.1116,4.1116,21300.0],["2000-10-16",4.1116,4.1442,4.1116,4.1442,9300.0],["2000-10-17",4.1442,4.1442,4.1442,4.1442,3300.0],["2000-10-18",4.1442,4.1769,3.9811,4.0463,13500.0],["2000-10-19",4.1116,4.2421,4.1116,4.2421,11500.0],["2000-10-20",4.1769,4.1769,4.0463,4.1769,24400.0],["2000-10-23",4.1116,4.1442,4.1116,4.1442,3300.0],["2000-10-24",4.079,4.079,4.0137,4.0137,3400.0],["2000-10-25",4.079,4.1116,3.9811,4.1116,13700.0],["2000-10-26",4.0463,4.1769,3.9811,4.1442,6500.0],["2000-10-27",4.0463,4.079,4.0463,4.079,6700.0],["2000-10-30",4.0137,4.1116,3.9811,4.1116,22900.0],["2000-10-31",4.1116,4.3726,4.1116,4.3726,18400.0],["2000-11-01",4.3726,4.4379,4.3074,4.3074,24000.0],["2000-11-02",4.2421,4.2421,4.1116,4.1116,23700.0],["2000-11-03",4.1442,4.1442,4.1116,4.1442,13200.0],["2000-11-06",4.1442,4.3074,4.1442,4.3074,36000.0],["2000-11-07",4.3726,4.3726,4.2747,4.34,30200.0],["2000-11-08",4.1769,4.2421,4.1769,4.2095,8000.0],["2000-11-09",4.2747,4.2747,4.1769,4.2747,7300.0],["2000-11-10",4.2095,4.2095,4.1442,4.2095,7400.0],["2000-11-13",4.125,4.191,3.96,4.026,20200.0],["2000-11-14",4.026,4.026,3.927,3.993,23000.0],["2000-11-15",3.993,3.993,3.894,3.894,44500.0],["2000-11-16",3.96,4.026,3.861,3.927,22600.0],["2000-11-17",3.861,3.861,3.828,3.828,15800.0],["2000-11-20",3.762,3.828,3.663,3.729,17500.0],["2000-11-21",3.828,3.861,3.729,3.762,12700.0],["2000-11-22",3.828,3.861,3.696,3.729,22000.0],["2000-11-24",3.729,3.729,3.696,3.696,2100.0],["2000-11-27",3.762,3.894,3.696,3.861,13500.0],["2000-11-28",3.861,3.993,3.828,3.894,12600.0],["2000-11-29",3.96,3.96,3.795,3.795,11300.0],["2000-11-30",3.861,3.861,3.63,3.663,59300.0],["2000-12-01",3.663,3.795,3.663,3.696,8000.0],["2000-12-04",3.63,3.795,3.597,3.63,20400.0],["2000-12-05",3.63,3.696,3.63,3.696,7400.0],["2000-12-06",3.63,3.663,3.63,3.663,2600.0],["2000-12-07",3.63,3.63,3.399,3.399,25000.0],["2000-12-08",3.399,3.531,3.399,3.498,25600.0],["2000-12-11",3.498,3.597,3.498,3.597,27000.0],["2000-12-12",3.531,3.597,3.432,3.432,13900.0],["2000-12-13",3.432,3.663,3.399,3.597,33800.0],["2000-12-14",3.531,3.531,3.399,3.465,10500.0],["2000-12-15",3.399,3.597,3.399,3.531,22800.0],["2000-12-18",3.564,3.564,3.399,3.498,31000.0],["2000-12-19",3.465,3.894,3.465,3.63,40400.0],["2000-12-20",3.696,3.762,3.564,3.663,14500.0],["2000-12-21",3.597,3.597,3.432,3.564,34200.0],["2000-12-22",3.498,3.63,3.399,3.432,20400.0],["2000-12-26",3.498,3.63,3.432,3.432,16100.0],["2000-12-27",3.432,3.564,3.432,3.498,28900.0],["2000-12-28",3.465,3.531,3.366,3.465,31600.0],["2000-12-29",3.465,3.96,3.465,3.894,135000.0],["2001-01-02",3.96,4.026,3.927,3.993,10600.0],["2001-01-03",4.026,4.059,3.993,4.026,14100.0],["2001-01-04",4.026,4.092,3.96,4.059,14200.0],["2001-01-05",4.059,4.422,4.059,4.29,22800.0],["2001-01-08",4.356,4.356,4.29,4.29,2800.0],["2001-01-09",4.323,4.554,4.323,4.554,22900.0],["2001-01-10",4.488,4.488,4.422,4.455,14700.0],["2001-01-11",4.389,4.488,4.389,4.389,11100.0],["2001-01-12",4.488,4.554,4.488,4.554,11600.0],["2001-01-16",4.554,4.554,4.488,4.554,7700.0],["2001-01-17",4.587,4.62,4.587,4.587,7200.0],["2001-01-18",4.62,4.62,4.554,4.587,14400.0],["2001-01-19",4.686,4.719,4.686,4.719,5800.0],["2001-01-22",4.653,4.653,4.554,4.587,8300.0],["2001-01-23",4.587,4.587,4.488,4.488,4400.0],["2001-01-24",4.455,4.587,4.455,4.587,27500.0],["2001-01-25",4.554,4.587,4.554,4.587,11700.0],["2001-01-26",4.554,4.587,4.554,4.587,1900.0],["2001-01-29",4.6411,5.0107,4.6411,4.9685,61500.0],["2001-01-30",4.9632,4.9896,4.8576,4.8576,11900.0],["2001-01-31",4.8576,4.884,4.6992,4.7045,10300.0],["2001-02-01",4.7573,4.8576,4.7573,4.8312,10000.0],["2001-02-02",4.7784,4.8048,4.752,4.7995,8100.0],["2001-02-05",4.8048,4.9104,4.752,4.884,13400.0],["2001-02-06",4.9104,4.9104,4.8048,4.8576,7900.0],["2001-02-07",4.9104,5.0688,4.9104,5.0688,17700.0],["2001-02-08",5.0688,5.1163,5.0424,5.0952,4400.0],["2001-02-09",5.1005,5.148,4.9104,4.9104,15300.0],["2001-02-12",4.9104,5.2114,4.9104,5.2008,30000.0],["2001-02-13",5.1955,5.1955,5.1742,5.1848,5600.0],["2001-02-14",5.2115,5.2115,5.0889,5.1155,14600.0],["2001-02-15",5.1155,5.2594,5.1155,5.1955,7700.0],["2001-02-16",5.2221,5.2221,5.2221,5.2221,100.0],["2001-02-20",5.1955,5.2221,5.1209,5.2221,3100.0],["2001-02-21",5.2221,5.302,5.2221,5.2754,4700.0],["2001-02-22",5.2754,5.2754,5.2754,5.2754,0.0],["2001-02-23",5.2488,5.2488,5.0623,5.1422,13100.0],["2001-02-26",5.1955,5.2754,5.1688,5.2754,4400.0],["2001-02-27",5.2861,5.3287,5.2488,5.2488,2500.0],["2001-02-28",5.2221,5.2754,5.2221,5.2754,7500.0],["2001-03-01",5.2754,5.2754,5.1422,5.1955,12400.0],["2001-03-02",5.1422,5.2221,5.1155,5.1155,9400.0],["2001-03-05",5.1155,5.1155,5.0889,5.0889,3300.0],["2001-03-06",5.0623,5.1422,5.0623,5.1422,6200.0],["2001-03-07",5.1422,5.1955,5.0889,5.1688,10100.0],["2001-03-08",5.1155,5.1155,5.1155,5.1155,1100.0],["2001-03-09",5.0623,5.2488,5.0623,5.2488,22500.0],["2001-03-12",5.1955,5.2754,5.1955,5.2274,16600.0],["2001-03-13",5.2274,5.2701,5.1688,5.1955,10500.0],["2001-03-14",5.1955,5.2434,5.1688,5.2008,19200.0],["2001-03-15",5.1955,5.3021,5.1955,5.3021,9000.0],["2001-03-16",5.3021,5.3021,5.2754,5.3021,18000.0],["2001-03-19",5.3234,5.4672,5.3234,5.4672,9200.0],["2001-03-20",5.4619,5.4832,5.4619,5.4832,23100.0],["2001-03-21",5.4832,5.4886,5.4566,5.4886,10000.0],["2001-03-22",5.4779,5.5472,5.4619,5.4886,16600.0],["2001-03-23",5.4886,5.5259,5.4886,5.5152,5400.0],["2001-03-26",5.5045,5.5418,5.4886,5.5418,12000.0],["2001-03-27",5.5418,5.5418,5.4886,5.5418,23600.0],["2001-03-28",5.5152,5.5685,5.4886,5.5418,7600.0],["2001-03-29",5.5685,5.6218,5.5685,5.5951,8100.0],["2001-03-30",5.5418,5.6484,5.5418,5.6484,7800.0],["2001-04-02",5.6484,5.6591,5.5951,5.6218,2000.0],["2001-04-03",5.6484,5.6484,5.3287,5.3287,12200.0],["2001-04-04",5.2754,5.4086,5.2221,5.4086,23400.0],["2001-04-05",5.382,5.4086,5.3553,5.4086,14000.0],["2001-04-06",5.4086,5.4353,5.382,5.4086,5400.0],["2001-04-09",5.4086,5.4353,5.4086,5.4353,3100.0],["2001-04-10",5.4353,5.4619,5.4086,5.4619,2100.0],["2001-04-11",5.4779,5.4779,5.4353,5.4353,1600.0],["2001-04-12",5.4886,5.5685,5.4886,5.5685,4300.0],["2001-04-16",5.5418,5.7017,5.5152,5.6218,7200.0],["2001-04-17",5.6484,5.6484,5.6058,5.6484,900.0],["2001-04-18",5.6218,5.6218,5.4886,5.4886,3800.0],["2001-04-19",5.4353,5.4886,5.3287,5.3553,10100.0],["2001-04-20",5.3287,5.35,5.3287,5.3447,4300.0],["2001-04-23",5.382,5.4353,5.382,5.382,7400.0],["2001-04-24",5.382,5.4193,5.2754,5.2754,11200.0],["2001-04-25",5.3287,5.3287,5.2221,5.2754,5300.0],["2001-04-26",5.302,5.382,5.302,5.382,8500.0],["2001-04-27",5.3287,5.4353,5.2754,5.4353,6500.0],["2001-04-30",5.4726,5.5152,5.4726,5.5099,1200.0],["2001-05-01",5.5099,5.5099,5.4992,5.4992,6000.0],["2001-05-02",5.4886,5.5152,5.4886,5.5152,3800.0],["2001-05-03",5.5418,5.5418,5.5418,5.5418,700.0],["2001-05-04",5.4886,5.6005,5.4886,5.5951,4800.0],["2001-05-07",5.6324,5.6324,5.5418,5.5418,5900.0],["2001-05-08",5.5578,5.8083,5.5578,5.8083,57700.0],["2001-05-09",5.8616,5.9255,5.8616,5.9255,10100.0],["2001-05-10",5.9255,6.2399,5.8989,6.1546,54400.0],["2001-05-11",6.1761,6.203,6.1761,6.1815,58700.0],["2001-05-14",6.1815,6.4715,6.1815,6.4715,17900.0],["2001-05-15",6.4984,6.74,6.4984,6.74,27100.0],["2001-05-16",6.74,6.8474,6.74,6.8474,17100.0],["2001-05-17",6.9011,7.116,6.8474,7.0891,23900.0],["2001-05-18",7.0086,7.0623,6.928,7.0354,18600.0],["2001-05-21",7.0354,7.2395,7.0354,7.116,36500.0],["2001-05-22",7.1213,7.2395,7.1106,7.1965,37700.0],["2001-05-23",7.2234,7.2341,7.0891,7.1697,5500.0],["2001-05-24",7.2234,7.2986,6.928,7.0891,36600.0],["2001-05-25",7.0354,7.0891,6.9871,7.0784,6000.0],["2001-05-29",7.0784,7.116,7.0623,7.116,9400.0],["2001-05-30",7.116,7.116,7.0193,7.116,15400.0],["2001-05-31",7.116,7.2771,7.0623,7.2502,23200.0],["2001-06-01",7.3039,7.4651,7.1965,7.4651,18800.0],["2001-06-04",7.4114,7.7873,7.4114,7.7873,19800.0],["2001-06-05",7.7873,7.7873,7.5993,7.6154,23600.0],["2001-06-06",7.6154,7.653,7.5456,7.5886,16000.0],["2001-06-07",7.5349,7.5886,7.4758,7.5402,7600.0],["2001-06-08",7.5188,7.5188,7.4006,7.4006,14000.0],["2001-06-11",7.3576,7.3738,7.1697,7.1697,10100.0],["2001-06-12",7.1697,7.1697,6.8743,6.8743,17900.0],["2001-06-13",6.8206,6.8743,6.7991,6.8474,28100.0],["2001-06-14",6.7937,6.9011,6.7937,6.8743,8800.0],["2001-06-15",6.8206,6.8206,6.6595,6.7508,13800.0],["2001-06-18",6.7508,6.7508,6.5789,6.6058,6200.0],["2001-06-19",6.6058,6.6863,6.5521,6.5521,12700.0],["2001-06-20",6.4984,6.6326,6.3909,6.6058,19500.0],["2001-06-21",6.5521,6.8206,6.5521,6.8206,18900.0],["2001-06-22",6.8474,6.8474,6.7669,6.8313,6100.0],["2001-06-25",6.7776,6.8367,6.7669,6.8206,31700.0],["2001-06-26",6.8206,6.8743,6.7078,6.783,10500.0],["2001-06-27",6.8206,6.8206,6.7132,6.7937,26200.0],["2001-06-28",6.8206,6.8474,6.8152,6.8421,12200.0],["2001-06-29",6.8421,7.1428,6.8152,7.1428,87900.0],["2001-07-02",7.116,7.116,6.971,6.9817,16500.0],["2001-07-03",6.9871,6.9871,6.9334,6.9387,4000.0],["2001-07-05",6.9549,6.9549,6.8421,6.8689,4900.0],["2001-07-06",6.8474,6.8582,6.7239,6.74,10800.0],["2001-07-09",6.74,7.03,6.74,6.9226,26200.0],["2001-07-10",6.928,6.9548,6.8421,6.8474,11200.0],["2001-07-11",6.8206,6.885,6.8206,6.8474,2700.0],["2001-07-12",6.8528,7.0891,6.8528,7.0676,24300.0],["2001-07-13",7.116,7.116,7.0999,7.0999,8200.0],["2001-07-16",7.116,7.1965,6.9817,6.9817,14300.0],["2001-07-17",6.9548,7.2502,6.928,7.2502,26000.0],["2001-07-18",7.2502,7.3308,7.0891,7.2234,8400.0],["2001-07-19",7.2663,7.2771,7.1912,7.2771,14700.0],["2001-07-20",7.2234,7.2717,7.2234,7.2449,2100.0],["2001-07-23",7.1965,7.2019,7.0891,7.0891,2300.0],["2001-07-24",7.116,7.1697,7.0891,7.1697,2900.0],["2001-07-25",7.116,7.1213,7.0569,7.0623,5600.0],["2001-07-26",7.0515,7.3576,7.0462,7.3039,14200.0],["2001-07-27",7.2502,7.2717,7.1912,7.218,1800.0],["2001-07-30",7.1912,7.1912,7.0891,7.0891,3300.0],["2001-07-31",7.1428,7.2771,7.0354,7.0354,55800.0],["2001-08-01",6.9817,7.0891,6.9817,7.0891,7100.0],["2001-08-02",7.0623,7.0623,7.0247,7.0515,1400.0],["2001-08-03",7.0086,7.2502,6.9548,7.2126,32600.0],["2001-08-06",7.1697,7.2449,7.1428,7.1428,5600.0],["2001-08-07",7.0891,7.2287,7.0354,7.1965,6200.0],["2001-08-08",7.1965,7.2234,7.0623,7.0784,3100.0],["2001-08-09",7.116,7.1428,7.0784,7.1428,5500.0],["2001-08-10",7.0891,7.0945,7.0784,7.0891,12700.0],["2001-08-13",7.035,7.2622,7.0188,7.2622,12900.0],["2001-08-14",7.2081,7.2081,7.0296,7.035,89400.0],["2001-08-15",7.0242,7.0567,6.9756,6.981,81000.0],["2001-08-16",6.981,6.981,6.9053,6.9269,21500.0],["2001-08-17",6.8728,6.8944,6.597,6.6727,27700.0],["2001-08-20",6.6727,6.8133,6.5808,6.8133,15200.0],["2001-08-21",6.8133,6.8133,6.6782,6.6836,7900.0],["2001-08-22",6.6511,6.6836,6.6241,6.6836,6200.0],["2001-08-23",6.7376,6.8079,6.7268,6.7539,6100.0],["2001-08-24",6.7484,6.7863,6.7052,6.7863,9300.0],["2001-08-27",6.8133,6.8133,6.7701,6.7701,2900.0],["2001-08-28",6.7593,6.7647,6.6565,6.7593,5100.0],["2001-08-29",6.7593,6.7863,6.7052,6.7863,7900.0],["2001-08-30",6.8133,6.8674,6.7593,6.7971,3900.0],["2001-08-31",6.8458,6.8458,6.7376,6.8404,6700.0],["2001-09-04",6.8674,6.9215,6.7917,6.9215,7600.0],["2001-09-05",6.9756,7.0026,6.9269,6.9485,5000.0],["2001-09-06",6.9756,7.181,6.9215,7.181,11300.0],["2001-09-07",7.181,7.1919,7.1378,7.1702,42100.0],["2001-09-10",7.1702,7.1973,7.0567,7.1378,21300.0],["2001-09-17",7.0837,7.0891,6.7268,6.7322,30600.0],["2001-09-18",6.7052,6.7052,6.6782,6.6836,3700.0],["2001-09-19",6.6565,6.7106,6.6295,6.6295,8000.0],["2001-09-20",6.6079,6.6511,6.597,6.6241,16200.0],["2001-09-21",6.6782,6.6782,6.5862,6.5862,12700.0],["2001-09-24",6.5592,6.6187,6.4078,6.4078,22600.0],["2001-09-25",6.4078,6.4078,6.2996,6.3537,7000.0],["2001-09-26",6.4078,6.4078,6.3321,6.3375,5500.0],["2001-09-27",6.3916,6.5213,6.3591,6.5213,2900.0],["2001-09-28",6.4889,6.4889,6.3267,6.3267,10300.0],["2001-10-01",6.3429,6.3916,6.3267,6.3807,9900.0],["2001-10-02",6.3699,6.3699,6.3591,6.3591,4000.0],["2001-10-03",6.3375,6.3429,6.305,6.305,14700.0],["2001-10-04",6.305,6.305,6.251,6.251,5000.0],["2001-10-05",6.2402,6.2402,6.159,6.159,1800.0],["2001-10-08",6.105,6.105,5.9968,5.9968,8100.0],["2001-10-09",5.9968,5.9968,5.867,5.9211,8000.0],["2001-10-10",5.8941,5.9427,5.8941,5.9427,2400.0],["2001-10-11",5.9482,5.9482,5.9427,5.9427,7200.0],["2001-10-12",5.9482,5.9482,5.9049,5.9427,9500.0],["2001-10-15",5.8941,5.9265,5.84,5.9265,14700.0],["2001-10-16",5.9427,5.9427,5.8779,5.9211,4600.0],["2001-10-17",5.9265,5.9427,5.8833,5.9427,6200.0],["2001-10-18",5.9427,5.9427,5.6778,5.7859,6500.0],["2001-10-19",5.7751,5.7751,5.6507,5.6507,2200.0],["2001-10-22",5.6778,5.813,5.6778,5.7859,17700.0],["2001-10-23",5.813,5.813,5.8021,5.8021,9400.0],["2001-10-24",5.7481,6.0022,5.7481,6.0022,46500.0],["2001-10-25",6.0293,6.2726,5.9698,6.2726,9200.0],["2001-10-26",6.2726,6.4078,6.2726,6.2996,4600.0],["2001-10-29",6.2726,6.2726,6.1915,6.1915,3000.0],["2001-10-30",6.1915,6.2726,6.159,6.2726,12800.0],["2001-10-31",6.2672,6.2726,6.2456,6.251,4800.0],["2001-11-01",6.2456,6.251,6.2456,6.251,2100.0],["2001-11-02",6.251,6.251,6.1644,6.1644,3300.0],["2001-11-05",6.1699,6.1699,6.1374,6.1428,3300.0],["2001-11-06",6.1374,6.1374,6.0671,6.0725,6200.0],["2001-11-07",6.0184,6.0184,5.9211,5.9211,4900.0],["2001-11-08",5.9482,5.9482,5.9427,5.9427,700.0],["2001-11-09",5.8941,5.9427,5.8887,5.9427,1300.0],["2001-11-12",5.9482,5.9482,5.9482,5.9482,5900.0],["2001-11-13",5.9536,6.3243,5.9536,6.3243,9700.0],["2001-11-14",6.3243,6.3243,6.1063,6.2153,7900.0],["2001-11-15",6.188,6.2426,6.1063,6.1063,5200.0],["2001-11-16",6.1499,6.2426,6.1499,6.2371,2300.0],["2001-11-19",6.1826,6.706,6.1608,6.6515,14600.0],["2001-11-20",6.6515,6.7878,6.6515,6.7878,6900.0],["2001-11-21",6.7823,6.8423,6.7605,6.7605,3300.0],["2001-11-23",6.815,7.0876,6.815,7.0604,5500.0],["2001-11-26",7.1149,7.4147,7.1094,7.3602,13300.0],["2001-11-27",7.5238,7.6492,7.0876,7.0876,18500.0],["2001-11-28",7.104,7.5238,7.104,7.2239,8200.0],["2001-11-29",7.3057,7.6328,7.3057,7.6328,14000.0],["2001-11-30",7.5783,7.5783,7.3602,7.442,11300.0],["2001-12-03",7.3875,7.6219,7.3875,7.562,4700.0],["2001-12-04",7.5565,7.611,7.4693,7.551,10400.0],["2001-12-05",7.6056,7.6274,7.551,7.5783,15100.0],["2001-12-06",7.5783,7.6056,7.4965,7.5783,17900.0],["2001-12-07",7.551,7.6001,7.4693,7.5729,14100.0],["2001-12-10",7.5565,7.5729,7.4965,7.5183,2900.0],["2001-12-11",7.5129,7.5783,7.5129,7.551,3900.0],["2001-12-12",7.5565,7.5783,7.4911,7.5238,9900.0],["2001-12-13",7.5347,7.6001,7.5347,7.5783,31200.0],["2001-12-14",7.5783,7.6328,7.5783,7.6328,25500.0],["2001-12-17",7.6328,7.6328,7.4693,7.6328,14900.0],["2001-12-18",7.6328,8.1126,7.6328,8.0036,29900.0],["2001-12-19",7.949,8.1508,7.8236,7.8509,23500.0],["2001-12-20",7.6328,7.9872,7.6219,7.8236,10500.0],["2001-12-21",7.9599,7.9599,7.8127,7.9054,20200.0],["2001-12-24",7.7691,8.0254,7.7691,8.0254,11700.0],["2001-12-26",7.9872,8.0417,7.8782,7.9599,8400.0],["2001-12-27",7.9872,8.0417,7.7419,7.7964,24600.0],["2001-12-28",7.7419,7.7964,7.4693,7.4693,13700.0],["2001-12-31",7.4856,7.6982,7.4856,7.5783,7100.0],["2002-01-02",7.5238,7.6328,7.1967,7.5238,14200.0],["2002-01-03",7.5401,7.8836,7.5401,7.8564,9500.0],["2002-01-04",7.9109,7.9327,7.7691,7.8236,50600.0],["2002-01-07",7.7691,7.8236,7.6601,7.6873,5100.0],["2002-01-08",7.6601,7.6819,7.551,7.6219,12600.0],["2002-01-09",7.6219,7.6328,7.4638,7.5238,10300.0],["2002-01-10",7.4693,7.6328,7.4693,7.5783,14000.0],["2002-01-11",7.5783,7.5783,7.4965,7.4965,44000.0],["2002-01-14",7.442,7.551,7.442,7.551,5600.0],["2002-01-15",7.4965,7.6328,7.4965,7.6219,23300.0],["2002-01-16",7.6219,7.6328,7.5238,7.6219,25200.0],["2002-01-17",7.6001,7.6001,7.5401,7.5947,2200.0],["2002-01-18",7.6056,7.6056,7.4965,7.4965,3300.0],["2002-01-22",7.551,7.6328,7.5183,7.5183,12800.0],["2002-01-23",7.4638,7.6873,7.4093,7.6873,9400.0],["2002-01-24",7.6655,7.6655,7.6328,7.6328,5000.0],["2002-01-25",7.6219,7.6873,7.6219,7.6873,3100.0],["2002-01-28",7.6982,7.7146,7.6873,7.6873,2400.0],["2002-01-29",7.6601,7.6601,7.6056,7.6383,5100.0],["2002-01-30",7.6219,7.7691,7.611,7.6328,12700.0],["2002-01-31",7.6328,7.6873,7.6056,7.6873,8400.0],["2002-02-01",7.6601,7.6873,7.551,7.5783,12200.0],["2002-02-04",7.4911,7.4911,7.442,7.442,8200.0],["2002-02-05",7.442,7.6601,7.442,7.6328,6400.0],["2002-02-06",7.6056,7.6056,7.551,7.5783,4400.0],["2002-02-07",7.6056,7.6056,7.5674,7.5783,10400.0],["2002-02-08",7.6001,7.6328,7.5892,7.6056,8300.0],["2002-02-11",7.6001,7.6601,7.6001,7.6056,5600.0],["2002-02-12",7.6328,7.6546,7.4693,7.5238,7800.0],["2002-02-13",7.4689,7.5732,7.3262,7.4909,14800.0],["2002-02-14",7.4634,7.5732,7.3811,7.3811,13500.0],["2002-02-15",7.3811,7.3811,7.2165,7.2439,21100.0],["2002-02-19",7.2823,7.3921,7.2823,7.3537,6600.0],["2002-02-20",7.2988,7.3262,7.1342,7.3207,10700.0],["2002-02-21",7.3207,7.3262,7.0793,7.2713,56600.0],["2002-02-22",7.2988,7.4085,7.2713,7.3921,8000.0],["2002-02-25",7.3372,7.3811,7.3372,7.3811,1900.0],["2002-02-26",7.436,7.5183,7.4085,7.5183,5100.0],["2002-02-27",7.5018,7.5018,7.4634,7.4634,1300.0],["2002-02-28",7.4909,7.4909,7.3427,7.4415,12800.0],["2002-03-01",7.425,7.5183,7.3591,7.4085,15200.0],["2002-03-04",7.4031,7.6829,7.3976,7.6555,16300.0],["2002-03-05",7.6555,7.7378,7.6006,7.6006,10700.0],["2002-03-06",7.6281,7.7049,7.6281,7.6994,11500.0],["2002-03-07",7.6829,7.7378,7.6555,7.7378,9600.0],["2002-03-08",7.7652,8.0232,7.7652,8.0232,15200.0],["2002-03-11",8.0287,8.0287,7.9628,7.9848,11900.0],["2002-03-12",7.9573,8.1494,7.9573,8.122,12600.0],["2002-03-13",8.1494,8.2043,8.1329,8.1494,9000.0],["2002-03-14",8.122,8.2317,8.122,8.2317,7700.0],["2002-03-15",8.1878,8.314,8.1878,8.2043,53400.0],["2002-03-18",8.2043,8.2701,8.1494,8.2317,8000.0],["2002-03-19",8.1768,8.2976,8.0451,8.0945,12600.0],["2002-03-20",8.0945,8.1,7.9573,7.9573,12000.0],["2002-03-21",8.0122,8.0122,7.9848,7.9957,5200.0],["2002-03-22",8.0177,8.0506,8.0067,8.0067,8000.0],["2002-03-25",8.0067,8.0067,7.875,7.875,10500.0],["2002-03-26",7.8311,7.8311,7.7762,7.7927,7200.0],["2002-03-27",7.7927,8.0012,7.7927,7.9628,71200.0],["2002-03-28",7.9299,8.0122,7.9299,8.0122,6900.0],["2002-04-01",7.9848,8.0451,7.9628,8.0451,1800.0],["2002-04-02",8.0945,8.1329,8.0671,8.089,3600.0],["2002-04-03",8.122,8.3963,8.122,8.3854,15900.0],["2002-04-04",8.4238,8.6982,8.3963,8.5884,16600.0],["2002-04-05",8.6159,8.7256,8.5884,8.6433,3000.0],["2002-04-08",8.6159,8.775,8.5994,8.7695,7300.0],["2002-04-09",8.8244,8.8244,8.7037,8.7476,14700.0],["2002-04-10",8.7805,8.8628,8.7311,8.8024,10900.0],["2002-04-11",8.8079,8.8902,8.786,8.7915,22800.0],["2002-04-12",8.8354,9.0,8.7805,9.0,9000.0],["2002-04-15",9.0549,9.1811,9.0274,9.1098,8300.0],["2002-04-16",9.1701,9.3512,9.1701,9.3183,23200.0],["2002-04-17",9.3018,9.3512,9.2195,9.3293,12000.0],["2002-04-18",9.247,9.3018,9.2305,9.3018,4600.0],["2002-04-19",9.3018,9.3293,9.2305,9.3293,4500.0],["2002-04-22",9.3293,9.3293,9.1372,9.1372,15700.0],["2002-04-23",9.1372,9.1921,9.0604,9.0659,8200.0],["2002-04-24",9.0274,9.225,9.0274,9.1811,6000.0],["2002-04-25",9.1976,9.3018,9.1482,9.2744,9200.0],["2002-04-26",9.2195,9.247,9.1372,9.1372,4800.0],["2002-04-29",9.0823,9.0823,8.9726,9.0274,12000.0],["2002-04-30",8.9726,9.0549,8.9177,9.0549,15600.0],["2002-05-01",9.0549,9.0549,8.9726,9.0384,11400.0],["2002-05-02",9.0494,9.0494,9.0274,9.0274,5800.0],["2002-05-03",9.0329,9.1098,9.0329,9.1098,12600.0],["2002-05-06",9.1152,9.1262,9.0384,9.1098,10600.0],["2002-05-07",9.1098,9.1098,8.9726,8.9726,7300.0],["2002-05-08",8.9616,9.022,8.9177,9.0,7700.0],["2002-05-09",9.0,9.1756,8.9451,8.9451,12500.0],["2002-05-10",8.9177,8.9177,8.7805,8.7915,14300.0],["2002-05-13",8.8301,8.8301,8.7639,8.7639,4400.0],["2002-05-14",8.7749,8.8577,8.7749,8.8577,6300.0],["2002-05-15",8.8025,8.8577,8.8025,8.8577,8700.0],["2002-05-16",8.8301,8.8467,8.6204,8.6204,11300.0],["2002-05-17",8.6756,8.6756,8.5542,8.6369,5700.0],["2002-05-20",8.6093,8.6093,8.51,8.5266,6200.0],["2002-05-21",8.51,8.5376,8.0575,8.0851,18800.0],["2002-05-22",8.0299,8.0299,7.8919,7.9747,14800.0],["2002-05-23",7.9471,8.0299,7.9195,8.0244,6900.0],["2002-05-24",8.2506,8.4714,8.2506,8.4162,20100.0],["2002-05-28",8.4714,8.6921,8.4438,8.6866,19300.0],["2002-05-29",8.6645,8.6866,8.6093,8.6866,5800.0],["2002-05-30",8.6314,8.7418,8.6314,8.7197,17100.0],["2002-05-31",8.797,9.0509,8.797,9.0453,16000.0],["2002-06-03",9.0233,9.0288,8.7473,8.8246,21400.0],["2002-06-04",8.7694,8.8301,8.5376,8.5431,13800.0],["2002-06-05",8.5045,8.5486,8.4714,8.4714,6700.0],["2002-06-06",8.4438,8.4438,8.2782,8.3058,7900.0],["2002-06-07",8.3334,8.5542,8.3224,8.5542,21200.0],["2002-06-10",8.499,8.5542,8.361,8.4659,17900.0],["2002-06-11",8.5266,8.5266,8.4162,8.4162,2100.0],["2002-06-12",8.361,8.4162,8.2782,8.4162,12400.0],["2002-06-13",8.3996,8.4217,8.3168,8.3996,7000.0],["2002-06-14",8.3886,8.4879,8.3334,8.4714,10900.0],["2002-06-17",8.499,8.6921,8.499,8.6921,6500.0],["2002-06-18",8.6645,8.6645,8.3279,8.3279,6200.0],["2002-06-19",8.2782,8.3776,8.0851,8.223,21400.0],["2002-06-20",8.2782,8.3444,8.223,8.3334,19000.0],["2002-06-21",8.4162,8.8246,8.3886,8.7749,24300.0],["2002-06-24",8.7197,8.8301,8.6976,8.8025,9800.0],["2002-06-25",8.8301,8.8301,8.6921,8.7473,6200.0],["2002-06-26",8.6921,8.7418,8.6149,8.7252,15000.0],["2002-06-27",8.6701,8.7473,8.6369,8.7473,9500.0],["2002-06-28",8.8025,9.3544,8.8025,9.3544,42300.0],["2002-07-01",9.3544,9.3544,8.9957,9.0509,19400.0],["2002-07-02",9.106,9.106,8.8301,8.8301,7900.0],["2002-07-03",8.8356,8.957,8.8025,8.9405,88400.0],["2002-07-05",8.9846,9.1612,8.9846,9.1336,3400.0],["2002-07-08",9.0784,9.1888,9.0784,9.1888,4300.0],["2002-07-09",9.1612,9.1888,9.0288,9.0288,7600.0],["2002-07-10",9.084,9.1888,9.0509,9.1447,3300.0],["2002-07-11",9.1447,9.1447,9.0233,9.106,4300.0],["2002-07-12",9.106,9.106,8.9405,8.9405,3200.0],["2002-07-15",8.8853,8.9129,8.8301,8.9129,16100.0],["2002-07-16",8.8577,8.8963,8.8577,8.8577,6100.0],["2002-07-17",8.8301,9.0177,8.8301,9.0177,43000.0],["2002-07-18",9.0177,9.0508,8.8411,9.0233,5800.0],["2002-07-19",8.9957,9.382,8.9901,9.382,21700.0],["2002-07-22",9.4924,9.5972,9.4372,9.52,20000.0],["2002-07-23",9.4924,9.52,9.2992,9.2992,8500.0],["2002-07-24",9.2054,9.2054,8.935,8.9957,25200.0],["2002-07-25",8.9957,8.9957,8.6645,8.6645,8700.0],["2002-07-26",8.6921,8.8301,8.6921,8.7694,13200.0],["2002-07-29",8.7473,9.1888,8.7473,9.1888,19800.0],["2002-07-30",9.2164,9.2275,9.106,9.2164,1700.0],["2002-07-31",9.1612,9.1612,8.9681,8.9957,10200.0],["2002-08-01",8.9957,9.0067,8.8577,9.0067,24400.0],["2002-08-02",9.0398,9.0398,8.8853,8.8853,7000.0],["2002-08-05",8.8301,8.8577,8.7749,8.786,9200.0],["2002-08-06",8.808,9.0233,8.808,9.0233,8200.0],["2002-08-07",9.0509,9.0509,8.9681,8.9681,1300.0],["2002-08-08",8.9405,8.9901,8.9405,8.9791,4300.0],["2002-08-09",8.9239,8.9626,8.8853,8.8853,5000.0],["2002-08-12",8.8301,9.0233,8.8301,8.9901,2900.0],["2002-08-13",9.0456,9.2121,9.0456,9.1566,2600.0],["2002-08-14",9.1011,9.1455,8.9624,8.9901,5400.0],["2002-08-15",8.9901,8.9901,8.9568,8.9624,1900.0],["2002-08-16",8.9347,8.9624,8.8237,8.9347,23500.0],["2002-08-19",8.8792,8.918,8.8514,8.8792,14300.0],["2002-08-20",8.8237,8.8625,8.7682,8.8237,6600.0],["2002-08-21",8.7682,8.8237,8.5795,8.6017,18700.0],["2002-08-22",8.5739,8.5739,8.2965,8.3464,30800.0],["2002-08-23",8.3242,8.3409,8.3242,8.3242,35100.0],["2002-08-26",8.3797,8.4075,8.2965,8.3242,12100.0],["2002-08-27",8.352,8.3575,8.1855,8.241,33800.0],["2002-08-28",8.2132,8.2687,8.1577,8.1577,7400.0],["2002-08-29",8.1577,8.1577,8.1522,8.1577,4600.0],["2002-08-30",8.1022,8.1078,7.908,7.908,8600.0],["2002-09-03",7.8803,7.8858,7.6694,7.6694,7500.0],["2002-09-04",7.7249,7.7249,7.5029,7.6416,9600.0],["2002-09-05",7.6971,7.908,7.5195,7.6028,23700.0],["2002-09-06",7.5473,7.5473,6.9646,6.9646,28400.0],["2002-09-09",6.9091,7.0201,6.7537,6.9091,83000.0],["2002-09-10",6.9091,6.9146,6.5206,6.5761,24300.0],["2002-09-11",6.6316,6.6483,6.4152,6.4374,11600.0],["2002-09-12",6.3819,6.6594,6.2654,6.3264,26400.0],["2002-09-13",6.2875,6.7426,6.2598,6.7371,21700.0],["2002-09-16",6.7482,6.8813,6.7426,6.7426,16600.0],["2002-09-17",6.7426,6.7426,6.6039,6.6316,10100.0],["2002-09-18",6.6316,6.6594,6.565,6.6538,4400.0],["2002-09-19",6.6039,6.6594,6.3819,6.4596,16800.0],["2002-09-20",6.5151,6.5151,6.2987,6.2987,28500.0],["2002-09-23",6.2654,6.2654,6.1322,6.1377,13700.0],["2002-09-24",6.1599,6.1821,6.1544,6.1821,17200.0],["2002-09-25",6.1766,6.1766,6.0489,6.1155,40800.0],["2002-09-26",6.171,6.171,6.1322,6.1599,10200.0],["2002-09-27",6.1821,6.1821,6.1322,6.1322,7400.0],["2002-09-30",6.1599,6.1599,5.8991,5.999,46100.0],["2002-10-01",5.9435,5.9435,5.8547,5.888,9600.0],["2002-10-02",5.888,5.888,5.8269,5.8269,5500.0],["2002-10-03",5.7715,5.8158,5.7715,5.7715,20200.0],["2002-10-04",5.7992,5.8269,5.7437,5.8158,22800.0],["2002-10-07",5.8547,5.8824,5.8269,5.8547,30200.0],["2002-10-08",5.8602,5.8602,5.777,5.8602,15900.0],["2002-10-09",5.8602,5.8602,5.605,5.6272,8100.0],["2002-10-10",5.5717,5.5717,5.3275,5.4329,11000.0],["2002-10-11",5.4107,5.4163,5.3552,5.383,20100.0],["2002-10-14",5.3552,5.383,5.2442,5.383,8200.0],["2002-10-15",5.4107,5.4385,5.383,5.4385,19800.0],["2002-10-16",5.4274,5.5162,5.4274,5.4662,36000.0],["2002-10-17",5.5217,5.5883,5.494,5.5828,49100.0],["2002-10-18",5.605,5.6494,5.5495,5.605,8500.0],["2002-10-21",5.6327,5.6605,5.605,5.6105,12000.0],["2002-10-22",5.6327,5.6327,5.5273,5.6161,4300.0],["2002-10-23",5.5994,5.6605,5.5994,5.6605,3600.0],["2002-10-24",5.6771,5.6771,5.6383,5.666,46900.0],["2002-10-25",5.6882,5.8935,5.6882,5.8824,47800.0],["2002-10-28",5.8991,5.9379,5.8935,5.8991,11600.0],["2002-10-29",5.8436,5.8547,5.5328,5.6882,14700.0],["2002-10-30",5.6605,5.6827,5.5495,5.5772,13300.0],["2002-10-31",5.5994,5.6882,5.5495,5.605,12400.0],["2002-11-01",5.5495,5.6327,5.5495,5.605,18400.0],["2002-11-04",5.6327,5.6327,5.4662,5.5217,23600.0],["2002-11-05",5.5384,5.605,5.5217,5.605,38900.0],["2002-11-06",5.605,5.7992,5.605,5.6605,68400.0],["2002-11-07",5.7437,5.8269,5.6882,5.7992,16600.0],["2002-11-08",5.7715,5.7937,5.6272,5.6383,8600.0],["2002-11-11",5.666,5.7604,5.5939,5.7437,10400.0],["2002-11-12",5.716,5.716,5.6438,5.716,27100.0],["2002-11-13",5.7104,5.7663,5.6824,5.7384,3800.0],["2002-11-14",5.7384,5.8783,5.716,5.8783,15600.0],["2002-11-15",5.8839,5.8839,5.7663,5.7663,12300.0],["2002-11-18",5.7663,6.0239,5.7607,5.9791,25600.0],["2002-11-19",5.9791,5.9903,5.9063,5.9231,3000.0],["2002-11-20",5.9007,6.1302,5.8503,6.119,16200.0],["2002-11-21",6.0351,6.1582,5.9903,6.1582,20700.0],["2002-11-22",6.1694,6.3878,6.1694,6.2982,17900.0],["2002-11-25",6.343,6.5557,6.343,6.5221,17300.0],["2002-11-26",6.5221,6.6677,6.3822,6.5501,25600.0],["2002-11-27",6.5557,6.7461,6.5557,6.6341,26500.0],["2002-11-29",6.6061,6.6061,6.3542,6.4829,29500.0],["2002-12-02",6.5221,6.9028,6.5221,6.7908,26300.0],["2002-12-03",6.7741,6.7741,6.7181,6.7293,5800.0],["2002-12-04",6.6733,6.7517,6.6341,6.7293,36000.0],["2002-12-05",6.7293,6.802,6.7237,6.802,85600.0],["2002-12-06",6.7741,7.2611,6.7461,7.2555,54500.0],["2002-12-09",7.1995,7.2779,7.054,7.1156,17400.0],["2002-12-10",7.1715,7.3451,7.1715,7.3283,22200.0],["2002-12-11",7.3843,7.4739,7.3339,7.4459,10700.0],["2002-12-12",7.4067,7.4067,7.2891,7.3619,22200.0],["2002-12-13",7.3675,7.4459,7.3675,7.4459,7300.0],["2002-12-16",7.4739,7.5018,7.4123,7.4179,38700.0],["2002-12-17",7.3899,7.3899,7.2779,7.2835,30100.0],["2002-12-18",7.2779,7.2779,7.1939,7.2667,15300.0],["2002-12-19",7.2779,7.3003,7.11,7.2499,23300.0],["2002-12-20",7.3059,7.3059,7.2835,7.2891,26800.0],["2002-12-23",7.2499,7.3731,7.2499,7.3339,11600.0],["2002-12-24",7.3507,7.4739,7.3507,7.4739,4700.0],["2002-12-26",7.5018,7.7258,7.4794,7.7258,6900.0],["2002-12-27",7.7034,7.7818,7.6978,7.6978,20300.0],["2002-12-30",7.6418,7.6418,7.3227,7.3283,14000.0],["2002-12-31",7.2779,7.3787,7.2667,7.2779,23200.0],["2003-01-02",7.3339,7.5578,7.3339,7.5578,8500.0],["2003-01-03",7.5802,7.8377,7.5802,7.6418,10300.0],["2003-01-06",7.6138,7.6866,7.5578,7.6866,8700.0],["2003-01-07",7.6978,7.7706,7.6418,7.737,10200.0],["2003-01-08",7.7202,7.8377,7.6866,7.7538,9900.0],["2003-01-09",7.8098,7.8937,7.8098,7.8489,11000.0],["2003-01-10",7.9049,8.0897,7.8881,8.0897,5100.0],["2003-01-13",8.0729,8.1569,8.0225,8.0617,5200.0],["2003-01-14",8.0505,8.0505,7.9161,7.9665,6900.0],["2003-01-15",7.9777,8.0057,7.9497,7.9497,3900.0],["2003-01-16",7.9945,8.0561,7.9777,8.0505,7100.0],["2003-01-17",8.0505,8.0505,7.9497,7.9497,2700.0],["2003-01-21",7.8937,8.0057,7.8657,7.9329,8800.0],["2003-01-22",7.8937,7.8937,7.7258,7.7258,3100.0],["2003-01-23",7.7258,7.7258,7.5746,7.6194,6100.0],["2003-01-24",7.6026,7.6026,7.3339,7.4067,14000.0],["2003-01-27",7.3899,7.3899,7.2835,7.2891,6400.0],["2003-01-28",7.2499,7.3339,7.1659,7.1659,14900.0],["2003-01-29",7.1547,7.3899,7.1547,7.3619,5700.0],["2003-01-30",7.3563,7.4459,7.3171,7.3899,10500.0],["2003-01-31",7.4179,7.4291,7.3507,7.3843,4900.0],["2003-02-03",7.3731,7.4459,7.3339,7.3339,6500.0],["2003-02-04",7.3619,7.6698,7.3115,7.6698,27500.0],["2003-02-05",7.7202,8.4536,7.7202,8.3416,47100.0],["2003-02-06",8.5096,8.7895,8.2576,8.2576,20400.0],["2003-02-07",8.3136,8.5152,8.1737,8.1737,17400.0],["2003-02-10",8.1792,8.2576,8.0617,8.196,18900.0],["2003-02-11",8.1736,8.2576,8.0617,8.0617,17300.0],["2003-02-12",8.0053,8.0053,7.718,7.7237,18900.0],["2003-02-13",7.7349,7.7462,7.6617,7.673,14500.0],["2003-02-14",7.6166,7.8645,7.6166,7.8025,17000.0],["2003-02-18",7.8025,7.8363,7.718,7.8025,29400.0],["2003-02-19",7.8307,7.9997,7.8307,7.9884,15500.0],["2003-02-20",7.9997,7.9997,7.7744,7.8983,14500.0],["2003-02-21",7.8814,8.0279,7.8814,8.0053,4800.0],["2003-02-24",8.0279,8.0279,7.8927,7.9208,11300.0],["2003-02-25",7.9208,7.9208,7.4927,7.6842,14800.0],["2003-02-26",7.6279,7.718,7.6279,7.6955,8400.0],["2003-02-27",7.7518,7.8983,7.7518,7.8363,7600.0],["2003-02-28",7.8363,7.9941,7.8307,7.8307,6300.0],["2003-03-03",7.8476,8.0617,7.8138,7.887,15000.0],["2003-03-04",7.8532,7.8532,7.7011,7.8251,154300.0],["2003-03-05",7.8532,7.949,7.8532,7.8983,14300.0],["2003-03-06",7.9039,7.9715,7.7462,7.7462,30000.0],["2003-03-07",7.549,7.7744,7.4702,7.7744,60800.0],["2003-03-10",7.6617,7.6899,7.6054,7.6617,12100.0],["2003-03-11",7.6392,7.6561,7.3857,7.504,43700.0],["2003-03-12",7.4476,7.4476,7.211,7.211,28900.0],["2003-03-13",7.1547,7.2223,7.0138,7.0476,21600.0],["2003-03-14",6.9913,7.0307,6.8167,6.8843,16800.0],["2003-03-17",6.8279,7.0814,6.8279,7.042,19800.0],["2003-03-18",7.0138,7.042,6.7941,6.8786,15800.0],["2003-03-19",6.8617,6.873,6.704,6.7603,38400.0],["2003-03-20",6.7603,6.8279,6.7603,6.8279,8700.0],["2003-03-21",6.8448,6.9293,6.7603,6.8674,10300.0],["2003-03-24",6.8674,6.8674,6.6195,6.6533,16900.0],["2003-03-25",6.6646,6.6758,6.6195,6.6589,8000.0],["2003-03-26",6.6476,6.6758,6.5631,6.6138,13400.0],["2003-03-27",6.5913,6.6195,6.5237,6.5575,8000.0],["2003-03-28",6.535,6.535,6.5068,6.5237,5300.0],["2003-03-31",6.5012,6.5068,6.2533,6.2533,25100.0],["2003-04-01",6.2533,6.5068,6.197,6.5068,14600.0],["2003-04-02",6.535,6.6138,6.473,6.5012,23400.0],["2003-04-03",6.5293,6.5293,6.4448,6.4505,3400.0],["2003-04-04",6.4786,6.704,6.4786,6.6082,24300.0],["2003-04-07",6.6477,6.7603,6.6477,6.6758,10700.0],["2003-04-08",6.7265,6.7547,6.6645,6.6814,120000.0],["2003-04-09",6.6927,6.6984,6.6138,6.642,9600.0],["2003-04-10",6.6364,6.704,6.6364,6.642,13500.0],["2003-04-11",6.6195,6.6871,6.5913,6.6138,3400.0],["2003-04-14",6.6477,6.6589,6.6195,6.6251,4300.0],["2003-04-15",6.5913,6.5969,6.4223,6.4674,14600.0],["2003-04-16",6.473,6.473,6.411,6.4505,9100.0],["2003-04-17",6.5068,6.5068,6.3603,6.3772,13500.0],["2003-04-21",6.3885,6.5857,6.3885,6.5688,8400.0],["2003-04-22",6.5575,6.5575,6.2533,6.4336,35400.0],["2003-04-23",6.4899,6.5068,6.4674,6.4786,2600.0],["2003-04-24",6.5124,6.5293,6.5012,6.5012,6100.0],["2003-04-25",6.4786,6.4786,6.366,6.4336,7800.0],["2003-04-28",6.4448,6.4505,6.3998,6.4392,7100.0],["2003-04-29",6.4392,6.4392,6.3941,6.3941,2300.0],["2003-04-30",6.3941,6.5068,6.3378,6.5068,26900.0],["2003-05-01",6.5068,6.5406,6.4786,6.5406,5700.0],["2003-05-02",6.5688,6.6758,6.5688,6.6758,31800.0],["2003-05-05",6.6533,6.6815,6.642,6.642,4300.0],["2003-05-06",6.6195,6.6871,6.6026,6.6871,7900.0],["2003-05-07",6.6758,6.7153,6.5857,6.5857,5600.0],["2003-05-08",6.5857,6.6139,6.5631,6.5631,2800.0],["2003-05-09",6.6138,6.7885,6.6138,6.7885,10100.0],["2003-05-12",6.7829,6.873,6.7829,6.873,15600.0],["2003-05-13",6.8787,7.0092,6.8787,7.0092,10400.0],["2003-05-14",7.0035,7.0092,6.9297,6.9354,24300.0],["2003-05-15",6.9241,7.0149,6.856,6.856,30200.0],["2003-05-16",6.856,6.9525,6.856,6.9184,25900.0],["2003-05-19",6.8957,6.8957,6.8106,6.8673,26100.0],["2003-05-20",6.8673,6.9184,6.8446,6.9184,23800.0],["2003-05-21",6.907,6.907,6.8276,6.873,6900.0],["2003-05-22",6.8957,6.8957,6.8106,6.8162,30500.0],["2003-05-23",6.8673,6.9127,6.8389,6.8446,8700.0],["2003-05-27",6.8673,6.9524,6.8276,6.9524,7300.0],["2003-05-28",6.9808,7.0092,6.9241,6.9524,5700.0],["2003-05-29",6.9808,7.1397,6.9808,7.1397,12500.0],["2003-05-30",7.1511,7.2362,7.117,7.1681,15200.0],["2003-06-02",7.2078,7.2419,7.0489,7.0887,15800.0],["2003-06-03",7.0887,7.1284,7.0376,7.1284,13500.0],["2003-06-04",7.1227,7.1284,6.9808,7.1114,18100.0],["2003-06-05",7.1057,7.293,7.066,7.293,20900.0],["2003-06-06",7.293,7.52,7.293,7.4462,21600.0],["2003-06-09",7.4632,7.73,7.4349,7.6959,11800.0],["2003-06-10",7.6789,7.6789,7.0887,7.0943,80200.0],["2003-06-11",7.0943,7.1227,6.907,6.9524,12000.0],["2003-06-12",6.9525,6.9581,6.8389,6.9014,13600.0],["2003-06-13",6.8673,6.873,6.7822,6.8219,27300.0],["2003-06-16",6.8276,6.8276,6.6971,6.8106,40700.0],["2003-06-17",6.8673,6.8673,6.7084,6.8219,40100.0],["2003-06-18",6.7765,6.7765,6.2373,6.243,434600.0],["2003-06-19",6.1011,6.243,5.9592,5.9592,2172600.0],["2003-06-20",5.9876,6.4644,5.9592,6.2884,686900.0],["2003-06-23",6.2827,6.2827,6.016,6.1125,93500.0],["2003-06-24",6.0841,6.1295,6.016,6.05,46200.0],["2003-06-25",6.0444,6.0444,5.9592,5.9649,279600.0],["2003-06-26",5.9649,6.1522,5.9592,5.9876,74800.0],["2003-06-27",5.9933,6.1579,5.9649,6.016,48900.0],["2003-06-30",6.0728,6.2998,6.0728,6.2998,187600.0],["2003-07-01",6.243,6.2998,6.1863,6.243,104300.0],["2003-07-02",6.2146,6.47,6.2146,6.4417,127200.0],["2003-07-03",6.4417,6.4417,6.3565,6.3565,12900.0],["2003-07-07",6.4133,6.4133,6.0955,6.3111,99300.0],["2003-07-08",6.3281,6.453,6.3111,6.4133,93000.0],["2003-07-09",6.4587,6.6176,6.3622,6.5722,73400.0],["2003-07-10",6.4984,6.6119,6.4473,6.5325,44500.0],["2003-07-11",6.3849,6.5552,6.3111,6.3111,62700.0],["2003-07-14",6.3679,6.5438,6.3622,6.5438,38600.0],["2003-07-15",6.5438,6.5438,6.3849,6.3906,32400.0],["2003-07-16",6.3565,6.3565,6.0614,6.1579,103900.0],["2003-07-17",6.1011,6.1863,5.5903,5.8401,90400.0],["2003-07-18",5.9592,6.0728,5.9025,6.016,63900.0],["2003-07-21",6.0728,6.1011,5.8117,5.8174,26500.0],["2003-07-22",5.7776,6.0103,5.6868,6.0103,105700.0],["2003-07-23",6.0444,6.0444,5.8174,5.8684,30300.0],["2003-07-24",5.8457,5.8911,5.6187,5.6811,77600.0],["2003-07-25",5.6244,5.6755,5.562,5.6528,41300.0],["2003-07-28",5.6755,5.7549,5.6698,5.7265,55700.0],["2003-07-29",5.7265,5.7606,5.6755,5.7209,26000.0],["2003-07-30",5.7322,5.7606,5.6755,5.7265,131400.0],["2003-07-31",5.7322,5.7776,5.6528,5.6868,40700.0],["2003-08-01",5.6925,5.7436,5.6755,5.6811,51100.0],["2003-08-04",5.7038,5.7265,5.6755,5.6755,46000.0],["2003-08-05",5.6755,5.7209,5.6187,5.6755,56300.0],["2003-08-06",5.6755,5.6868,5.562,5.5676,119400.0],["2003-08-07",5.5676,5.6755,5.5336,5.5903,46800.0],["2003-08-08",5.6187,5.6471,5.2782,5.3349,68000.0],["2003-08-11",5.4201,5.4939,5.3917,5.4087,28900.0],["2003-08-12",5.4655,5.4939,5.4484,5.4541,17700.0],["2003-08-13",5.5114,5.5573,5.4026,5.5286,38600.0],["2003-08-14",5.5859,5.5859,5.5401,5.5859,16500.0],["2003-08-15",5.5572,5.6088,5.5458,5.5859,8100.0],["2003-08-18",5.6031,5.6145,5.5286,5.5343,43400.0],["2003-08-19",5.5,5.5057,5.2994,5.4541,132900.0],["2003-08-20",5.5,5.5,5.3567,5.4369,97400.0],["2003-08-21",5.4427,5.5,5.3854,5.4599,58800.0],["2003-08-22",5.4599,5.4599,5.3625,5.414,37400.0],["2003-08-25",5.4427,5.4713,5.4312,5.4427,67300.0],["2003-08-26",5.4484,5.4885,5.4312,5.4427,69300.0],["2003-08-27",5.4484,5.5,5.4427,5.4541,17600.0],["2003-08-28",5.4599,5.5573,5.3968,5.5286,48000.0],["2003-08-29",5.5572,5.6145,5.5114,5.5974,61400.0],["2003-09-02",5.6145,5.8724,5.5859,5.8494,211900.0],["2003-09-03",5.901,6.0442,5.8151,5.8895,156100.0],["2003-09-04",5.901,6.0156,5.901,6.0156,87600.0],["2003-09-05",6.0156,6.0156,5.9296,5.9927,69400.0],["2003-09-08",6.0099,6.0671,5.9583,6.0156,57800.0],["2003-09-09",6.027,6.1015,6.0099,6.0442,60600.0],["2003-09-10",6.0156,6.0614,5.901,5.9411,67000.0],["2003-09-11",5.9468,6.1302,5.9354,6.0958,45900.0],["2003-09-12",6.1302,6.1932,5.9583,6.1932,73500.0],["2003-09-15",6.1989,6.2734,6.1302,6.1875,60800.0],["2003-09-16",6.1932,6.2619,6.0156,6.2619,64500.0],["2003-09-17",6.2619,6.4166,6.1645,6.4166,37900.0],["2003-09-18",6.4166,6.5312,6.302,6.388,55200.0],["2003-09-19",6.3593,6.5026,6.3593,6.4739,62800.0],["2003-09-22",6.4796,6.6,6.4166,6.5541,60400.0],["2003-09-23",6.5885,6.7145,6.5427,6.7031,81300.0],["2003-09-24",6.7031,6.7088,6.5312,6.5312,55200.0],["2003-09-25",6.5312,6.5885,6.3078,6.3078,62200.0],["2003-09-26",6.3364,6.3536,6.1588,6.1588,64400.0],["2003-09-29",6.1302,6.2104,6.0156,6.0156,96400.0],["2003-09-30",6.0156,6.0156,5.7864,5.7864,278500.0],["2003-10-01",5.8437,6.302,5.8437,6.2734,74700.0],["2003-10-02",6.302,6.302,6.2161,6.2791,18100.0],["2003-10-03",6.2906,6.5312,6.2447,6.388,112300.0],["2003-10-06",6.4281,6.4625,6.1875,6.1932,37900.0],["2003-10-07",6.1932,6.2734,6.1302,6.2333,25300.0],["2003-10-08",6.2447,6.302,6.1072,6.1416,30000.0],["2003-10-09",6.1416,6.4453,6.1416,6.3078,36800.0],["2003-10-10",6.3307,6.3765,6.2734,6.3307,8700.0],["2003-10-13",6.3593,6.6744,6.3593,6.6114,25300.0],["2003-10-14",6.6114,6.7604,6.4911,6.5942,34600.0],["2003-10-15",6.5942,6.8463,6.5312,6.6916,28700.0],["2003-10-16",6.6744,6.7489,6.6687,6.6859,18800.0],["2003-10-17",6.7031,6.7604,6.5828,6.6744,17000.0],["2003-10-20",6.7317,6.7317,6.4567,6.4625,20500.0],["2003-10-21",6.4625,6.8463,6.4625,6.7604,53500.0],["2003-10-22",6.7604,6.7947,6.7031,6.7031,34300.0],["2003-10-23",6.7031,6.8177,6.6171,6.6286,54200.0],["2003-10-24",6.6286,6.6515,6.5713,6.5713,10800.0],["2003-10-27",6.5598,6.5828,6.5312,6.5656,11000.0],["2003-10-28",6.5656,6.9609,6.5656,6.9609,45300.0],["2003-10-29",6.9609,6.9895,6.9151,6.9322,74500.0],["2003-10-30",6.9609,7.0526,6.9036,6.9322,98700.0],["2003-10-31",6.8177,6.8177,6.302,6.388,164800.0],["2003-11-03",6.3307,6.3364,6.2161,6.2734,176800.0],["2003-11-04",6.2161,6.2161,5.9125,5.9984,141400.0],["2003-11-05",5.9411,5.9869,5.8437,5.9354,76100.0],["2003-11-06",5.9354,5.9812,5.8895,5.9812,21700.0],["2003-11-07",6.0156,6.0729,5.9755,6.0729,71600.0],["2003-11-10",6.0729,6.1015,6.027,6.0328,66900.0],["2003-11-11",6.0385,6.0385,5.9239,5.964,48800.0],["2003-11-12",5.9698,6.0969,5.8947,6.0969,67200.0],["2003-11-13",6.1027,6.1027,5.9525,6.0276,31600.0],["2003-11-14",6.0391,6.0565,5.8369,5.9351,39000.0],["2003-11-17",5.8773,5.8773,5.7097,5.7097,81300.0],["2003-11-18",5.6924,5.7675,5.6808,5.6808,37300.0],["2003-11-19",5.7097,5.7097,5.5942,5.6577,33000.0],["2003-11-20",5.6346,5.6346,5.259,5.2705,168200.0],["2003-11-21",5.3457,5.4439,5.3168,5.4266,154700.0],["2003-11-24",5.519,5.5653,5.4497,5.5306,110600.0],["2003-11-25",5.5306,5.7502,5.5306,5.7213,159300.0],["2003-11-26",5.7791,5.8369,5.7213,5.7964,78200.0],["2003-11-28",5.8369,5.8947,5.808,5.808,25600.0],["2003-12-01",5.8831,5.8831,5.7791,5.8658,89500.0],["2003-12-02",5.9236,5.9236,5.7906,5.808,49400.0],["2003-12-03",5.808,5.8889,5.808,5.8542,124900.0],["2003-12-04",5.8658,5.8889,5.8311,5.8427,98400.0],["2003-12-05",5.8427,5.912,5.8427,5.8947,58000.0],["2003-12-08",5.9236,6.068,5.9236,6.068,78200.0],["2003-12-09",6.0391,6.2356,6.0391,6.1258,57500.0],["2003-12-10",6.068,6.1952,6.0623,6.1663,53100.0],["2003-12-11",6.1836,6.3223,6.1836,6.2934,110800.0],["2003-12-12",6.2992,6.357,6.2241,6.2703,51000.0],["2003-12-15",6.3859,6.409,6.3281,6.3281,111700.0],["2003-12-16",6.3281,6.3859,6.3281,6.3859,227000.0],["2003-12-17",6.4263,6.4899,6.3512,6.4032,35500.0],["2003-12-18",6.4032,6.4726,6.3743,6.4552,25200.0],["2003-12-19",6.4552,6.4668,6.4148,6.461,26800.0],["2003-12-22",6.4379,6.5419,6.409,6.5304,57900.0],["2003-12-23",6.5882,6.7037,6.5708,6.6922,48500.0],["2003-12-24",6.6344,6.698,6.5882,6.5882,8100.0],["2003-12-26",6.6459,6.7615,6.6459,6.7615,19900.0],["2003-12-29",6.75,6.9811,6.75,6.9407,33100.0],["2003-12-30",7.0274,7.1083,7.0274,7.1025,39600.0],["2003-12-31",7.1256,7.143,7.0216,7.0216,43700.0],["2004-01-02",6.9927,7.0794,6.9349,7.0794,30800.0],["2004-01-05",7.2239,7.3105,7.2239,7.2354,68200.0],["2004-01-06",7.2932,7.744,7.2816,7.6284,73200.0],["2004-01-07",7.6862,7.8538,7.6457,7.6977,85100.0],["2004-01-08",7.7035,8.0329,7.6631,8.004,79900.0],["2004-01-09",8.0272,8.0272,7.6804,7.6804,58800.0],["2004-01-12",7.7151,8.2063,7.7151,8.2005,61400.0],["2004-01-13",8.1774,8.345,8.1774,8.3277,65200.0],["2004-01-14",8.3277,8.4144,8.2641,8.4144,65200.0],["2004-01-15",8.4375,8.449,7.9809,8.1254,60300.0],["2004-01-16",8.1832,8.2352,8.0618,8.0618,56300.0],["2004-01-20",8.1196,8.5531,8.1196,8.5068,32200.0],["2004-01-21",8.449,8.5242,8.3508,8.4375,40400.0],["2004-01-22",8.4953,8.6629,8.4721,8.6397,33300.0],["2004-01-23",8.6686,8.8131,8.6108,8.8131,51000.0],["2004-01-26",8.7842,8.842,8.6108,8.6397,36000.0],["2004-01-27",8.5877,8.6686,8.3508,8.4953,18700.0],["2004-01-28",8.4375,8.4375,8.0907,8.1485,68900.0],["2004-01-29",8.2063,8.2525,8.1774,8.1832,15400.0],["2004-01-30",8.1774,8.1832,8.0329,8.0445,21800.0],["2004-02-02",8.0907,8.0907,7.8075,7.8596,37700.0],["2004-02-03",7.8596,7.9289,7.7498,7.9289,28100.0],["2004-02-04",7.9578,7.9578,7.5879,7.5879,33300.0],["2004-02-05",7.5937,7.744,7.5937,7.7093,17900.0],["2004-02-06",7.744,8.0329,7.7151,8.0329,36700.0],["2004-02-09",8.004,8.004,7.7324,7.8885,13200.0],["2004-02-10",7.8307,8.1716,7.8018,8.1716,30800.0],["2004-02-11",8.1716,8.4217,8.1716,8.381,17300.0],["2004-02-12",8.381,8.381,8.2298,8.2531,14200.0],["2004-02-13",8.2531,8.2531,8.1076,8.1076,16300.0],["2004-02-17",8.1658,8.2763,8.0728,8.1716,19900.0],["2004-02-18",8.2298,8.2298,7.9971,8.1484,21500.0],["2004-02-19",8.2356,8.3461,8.2007,8.2065,17800.0],["2004-02-20",8.1716,8.2531,8.0553,8.0553,38900.0],["2004-02-23",8.0844,8.0844,7.5493,7.59,46000.0],["2004-02-24",7.5609,7.7936,7.5377,7.7645,26300.0],["2004-02-25",7.7354,7.8576,7.6482,7.8576,22300.0],["2004-02-26",7.8808,8.0146,7.8227,7.9913,32600.0],["2004-02-27",7.939,8.1425,7.939,8.0728,12500.0],["2004-03-01",8.1309,8.1309,7.8925,7.9681,20800.0],["2004-03-02",7.939,8.2938,7.939,8.1833,36800.0],["2004-03-03",8.1833,8.7125,8.0844,8.6078,50200.0],["2004-03-04",8.5497,8.5497,8.4334,8.4624,43200.0],["2004-03-05",8.4334,8.5148,8.4043,8.4683,19400.0],["2004-03-08",8.4915,8.7242,8.4101,8.4217,63400.0],["2004-03-09",8.4217,8.6427,8.2298,8.2472,74700.0],["2004-03-10",8.2298,8.7474,8.2298,8.509,32700.0],["2004-03-11",8.5148,8.7067,8.509,8.509,20200.0],["2004-03-12",8.4857,8.6893,8.4624,8.6893,32400.0],["2004-03-15",8.6369,8.7358,8.6137,8.7242,35600.0],["2004-03-16",8.6893,8.7358,8.4217,8.6427,63900.0],["2004-03-17",8.5846,8.7823,8.5846,8.7765,39000.0],["2004-03-18",8.7765,8.7765,8.5846,8.6078,61400.0],["2004-03-19",8.6369,8.8114,8.6078,8.73,53600.0],["2004-03-22",8.6951,8.7532,8.5729,8.5729,106200.0],["2004-03-23",8.6078,8.8289,8.6078,8.6718,36800.0],["2004-03-24",8.7242,8.7591,8.666,8.666,53400.0],["2004-03-25",8.6718,8.6951,8.4915,8.4915,125600.0],["2004-03-26",8.538,8.5729,8.4973,8.5031,34400.0],["2004-03-29",8.5206,8.6311,8.5148,8.6311,59500.0],["2004-03-30",8.6311,9.2185,8.6253,9.2185,53300.0],["2004-03-31",9.2185,9.2185,8.9568,9.1197,63600.0],["2004-04-01",9.0731,9.6024,9.044,9.5093,82700.0],["2004-04-02",9.5675,9.6257,9.3,9.3058,70700.0],["2004-04-05",9.3058,9.6373,9.1894,9.5675,65100.0],["2004-04-06",9.5675,9.7711,9.521,9.521,36800.0],["2004-04-07",9.5268,9.5268,9.2302,9.3058,45400.0],["2004-04-08",9.3058,9.3349,8.9859,9.0266,60800.0],["2004-04-12",9.0324,9.1836,9.0324,9.1487,38700.0],["2004-04-13",9.1894,9.1894,8.7474,8.951,29500.0],["2004-04-14",8.9859,9.0033,8.6951,8.7242,51600.0],["2004-04-15",8.7242,8.7823,8.2589,8.5206,107300.0],["2004-04-16",8.5497,8.7765,8.3752,8.7242,36000.0],["2004-04-19",8.7474,8.8405,8.5788,8.7416,26900.0],["2004-04-20",8.7998,9.1604,8.7998,8.8637,34900.0],["2004-04-21",8.8696,9.0673,8.7532,8.8405,37100.0],["2004-04-22",8.8696,9.1894,8.8696,9.1604,16100.0],["2004-04-23",9.1604,9.1836,8.9801,9.0731,19800.0],["2004-04-26",9.1313,9.3465,9.015,9.015,56300.0],["2004-04-27",9.0208,9.2476,9.0208,9.108,9500.0],["2004-04-28",9.108,9.1546,8.8405,8.8405,19700.0],["2004-04-29",8.8463,8.9219,8.4275,8.4741,27400.0],["2004-04-30",8.5206,8.7823,8.4392,8.4915,29200.0],["2004-05-03",8.4915,8.7009,8.4915,8.509,42100.0],["2004-05-04",8.5148,8.8288,8.4334,8.5206,15100.0],["2004-05-05",8.5206,8.8056,8.4624,8.5846,22200.0],["2004-05-06",8.5497,8.5846,8.317,8.3577,21800.0],["2004-05-07",8.3461,8.3752,8.0088,8.0088,36300.0],["2004-05-10",7.9506,7.9506,7.5551,7.5551,72200.0],["2004-05-11",7.6133,7.7936,7.6133,7.6714,51100.0],["2004-05-12",7.73,8.0228,7.7007,7.9233,51200.0],["2004-05-13",7.935,8.0228,7.8471,7.9291,26900.0],["2004-05-14",7.9291,8.2161,7.9291,8.017,32800.0],["2004-05-17",7.9291,7.9291,7.6422,7.7124,36300.0],["2004-05-18",7.771,8.257,7.7593,8.1399,43200.0],["2004-05-19",8.1399,8.1399,7.8764,7.9408,36800.0],["2004-05-20",7.9057,7.9935,7.8706,7.9115,9600.0],["2004-05-21",7.9057,7.935,7.8296,7.8471,142200.0],["2004-05-24",7.853,8.0287,7.8354,7.8471,93500.0],["2004-05-25",7.853,8.0228,7.853,7.9818,89100.0],["2004-05-26",7.9818,8.1106,7.9057,8.0814,26700.0],["2004-05-27",8.0814,8.2571,7.9994,8.1692,16800.0],["2004-05-28",8.1516,8.1985,8.1106,8.1985,9900.0],["2004-06-01",8.1692,8.3039,8.1634,8.2102,47500.0],["2004-06-02",8.1985,8.462,8.1985,8.3156,66000.0],["2004-06-03",8.3449,8.3742,8.2571,8.2571,45200.0],["2004-06-04",8.3156,8.3449,8.2161,8.2278,24800.0],["2004-06-07",8.2278,8.2805,8.1692,8.1926,29500.0],["2004-06-08",8.2278,8.2863,8.1399,8.1985,30100.0],["2004-06-09",8.2395,8.3156,8.1575,8.1809,24400.0],["2004-06-10",8.2278,8.2863,8.0462,8.1106,40400.0],["2004-06-14",8.0814,8.1985,8.0814,8.0931,64200.0],["2004-06-15",8.1399,8.2453,8.1399,8.2219,61500.0],["2004-06-16",8.2278,8.2805,8.1224,8.2278,63900.0],["2004-06-17",8.2688,8.8309,8.2278,8.5381,62300.0],["2004-06-18",8.5381,8.8778,8.5381,8.8134,48600.0],["2004-06-21",8.8134,9.1647,8.7548,8.8778,60200.0],["2004-06-22",8.8778,9.0183,8.8134,8.9305,30000.0],["2004-06-23",8.8309,9.0183,8.8309,8.9715,21200.0],["2004-06-24",8.9773,9.0593,8.8427,8.8427,29100.0],["2004-06-25",8.7841,8.8368,8.4035,8.4035,125900.0],["2004-06-28",8.4327,8.5499,8.3976,8.5323,47300.0],["2004-06-29",8.5323,8.626,8.3566,8.3859,43100.0],["2004-06-30",8.4444,8.6377,8.4444,8.626,37300.0],["2004-07-01",8.626,8.7548,8.626,8.7314,65200.0],["2004-07-02",8.6728,8.7841,8.6377,8.7197,41200.0],["2004-07-06",8.6963,8.7548,8.5791,8.7314,25000.0],["2004-07-07",8.7314,8.7314,8.6377,8.6377,19400.0],["2004-07-08",8.6084,8.667,8.1106,8.1165,24200.0],["2004-07-09",8.1106,8.1985,8.0345,8.1751,24300.0],["2004-07-12",8.1399,8.3683,8.0697,8.3507,30500.0],["2004-07-13",8.3507,8.3742,8.3156,8.3449,9200.0],["2004-07-14",8.3156,8.3449,8.0579,8.0579,15600.0],["2004-07-15",8.0579,8.3215,8.0228,8.1282,17500.0],["2004-07-16",8.1751,8.1751,7.935,7.935,27800.0],["2004-07-19",7.9057,8.0697,7.8296,7.9642,28400.0],["2004-07-20",7.9057,8.2688,7.9057,8.2278,38700.0],["2004-07-21",8.2863,8.2922,7.9877,8.0931,25900.0],["2004-07-22",8.0521,8.0814,7.8764,7.8764,36700.0],["2004-07-23",7.8764,7.935,7.8471,7.853,28900.0],["2004-07-26",8.0228,8.8134,8.0228,8.3449,159500.0],["2004-07-27",8.3449,8.4913,8.2571,8.4796,36400.0],["2004-07-28",8.4327,8.5498,8.3683,8.4562,50200.0],["2004-07-29",8.4913,8.5499,8.4093,8.462,19600.0],["2004-07-30",8.4913,8.5206,8.3156,8.3742,25600.0],["2004-08-02",8.4327,8.7841,8.4327,8.7841,47900.0],["2004-08-03",8.7255,8.7255,8.5206,8.6494,25000.0],["2004-08-04",8.6377,8.7724,8.5791,8.6963,22100.0],["2004-08-05",8.7138,8.7841,8.5323,8.5674,27800.0],["2004-08-06",8.5499,8.667,8.4093,8.462,46100.0],["2004-08-09",8.5089,8.9305,8.462,8.6728,143700.0],["2004-08-10",8.7314,8.8427,8.708,8.7841,49400.0],["2004-08-11",8.737,8.9491,8.6486,8.7723,52400.0],["2004-08-12",8.7193,8.7723,8.3658,8.3658,60600.0],["2004-08-13",8.354,8.354,8.083,8.083,44900.0],["2004-08-16",8.0889,8.1773,8.0064,8.0771,92200.0],["2004-08-17",8.0712,8.2185,7.9593,8.2067,65500.0],["2004-08-18",8.1714,8.354,8.0418,8.3187,17800.0],["2004-08-19",8.2774,8.3305,8.1714,8.1714,21700.0],["2004-08-20",8.2185,8.4188,8.1773,8.4188,18000.0],["2004-08-23",8.4777,8.4777,8.3599,8.4012,35500.0],["2004-08-24",8.4012,8.4542,8.1301,8.2244,29100.0],["2004-08-25",8.2244,8.3305,8.2185,8.3305,9800.0],["2004-08-26",8.1891,8.2185,8.0182,8.1891,33800.0],["2004-08-27",8.2421,8.4719,8.1419,8.4719,55700.0],["2004-08-30",8.466,8.4836,8.3717,8.3835,16900.0],["2004-08-31",8.3776,8.4188,8.248,8.4188,7200.0],["2004-09-01",8.2421,8.5956,8.1596,8.2185,57200.0],["2004-09-02",8.2774,8.79,8.2774,8.79,32200.0],["2004-09-03",8.79,8.8253,8.6015,8.7252,17800.0],["2004-09-07",8.7193,8.8371,8.6015,8.7723,17100.0],["2004-09-08",8.7723,8.79,8.6604,8.7016,178700.0],["2004-09-09",8.7193,9.1199,8.6604,9.0846,32900.0],["2004-09-10",9.061,9.061,8.7782,8.7959,47000.0],["2004-09-13",8.9137,9.1553,8.8725,9.0904,35000.0],["2004-09-14",9.0905,9.0905,8.8666,8.9196,12000.0],["2004-09-15",8.896,8.9549,8.8901,8.9432,18400.0],["2004-09-16",8.9726,8.9726,8.7487,8.8077,22400.0],["2004-09-17",8.8371,8.8842,8.7311,8.8489,29000.0],["2004-09-20",8.8312,9.1317,8.8312,8.9549,26500.0],["2004-09-21",9.0021,9.167,8.9726,9.167,16600.0],["2004-09-22",9.1317,9.1553,8.8077,8.8136,28900.0],["2004-09-23",8.8136,8.8371,8.625,8.8077,29200.0],["2004-09-24",8.7487,8.7782,8.6604,8.7546,64800.0],["2004-09-27",8.6957,8.6957,8.4129,8.4129,39500.0],["2004-09-28",8.4188,8.6074,8.4188,8.5484,12000.0],["2004-09-29",8.5838,8.8253,8.5779,8.8253,11800.0],["2004-09-30",8.7959,8.9019,8.6368,8.9019,24900.0],["2004-10-01",9.0256,9.4734,8.9549,9.2731,44300.0],["2004-10-04",9.3673,9.55,9.3673,9.5028,35700.0],["2004-10-05",9.5441,9.656,9.3732,9.4439,33400.0],["2004-10-06",9.4557,9.4557,9.332,9.4263,42400.0],["2004-10-07",9.3673,9.4498,9.1611,9.1906,24100.0],["2004-10-08",9.1435,9.1847,8.9549,8.9549,40200.0],["2004-10-11",8.9844,9.0256,8.8371,8.8371,60000.0],["2004-10-12",8.8077,9.0315,8.8077,9.0315,39200.0],["2004-10-13",9.0315,9.0374,8.7546,8.8077,38400.0],["2004-10-14",8.8312,8.8312,8.6309,8.6898,42400.0],["2004-10-15",8.7193,8.9314,8.6898,8.7546,19500.0],["2004-10-18",8.7546,8.8312,8.6898,8.7252,15600.0],["2004-10-19",8.7782,8.9785,8.7429,8.7664,32900.0],["2004-10-20",8.7723,9.1611,8.7546,8.9844,33600.0],["2004-10-21",8.9844,9.2966,8.9373,9.2142,34500.0],["2004-10-22",9.1906,9.385,8.8607,8.8607,47200.0],["2004-10-25",8.8489,9.0551,8.7782,8.843,45700.0],["2004-10-26",8.843,8.9078,8.6132,8.8901,42000.0],["2004-10-27",8.8371,8.9196,8.8312,8.8901,79100.0],["2004-10-28",8.8371,8.896,8.7782,8.843,51200.0],["2004-10-29",8.7841,9.0963,8.7841,8.9785,42100.0],["2004-11-01",8.9549,9.0256,8.9255,8.9785,26800.0],["2004-11-02",8.9785,9.0315,8.843,8.843,40400.0],["2004-11-03",8.896,9.1081,8.896,9.0139,27500.0],["2004-11-04",8.9255,8.9785,8.8901,8.9432,35900.0],["2004-11-05",8.9549,9.2436,8.9549,9.1081,103800.0],["2004-11-08",9.0551,9.1553,9.008,9.0198,37400.0],["2004-11-09",9.0433,9.1611,9.0139,9.114,24500.0],["2004-11-10",9.1792,9.1792,9.0548,9.0962,23300.0],["2004-11-11",9.1259,9.2444,9.0962,9.1851,38800.0],["2004-11-12",9.2148,9.2385,9.0844,9.1851,30100.0],["2004-11-15",9.0962,9.2385,8.8473,8.8888,182200.0],["2004-11-16",8.8888,9.1733,8.7822,9.1081,112200.0],["2004-11-17",9.1851,9.357,9.0429,9.3273,72100.0],["2004-11-18",9.3451,9.3451,9.1851,9.2503,39400.0],["2004-11-19",9.1614,9.1614,8.8829,8.8948,46800.0],["2004-11-22",8.9955,9.2266,8.954,9.2088,128400.0],["2004-11-23",9.197,9.2207,8.954,9.1911,46000.0],["2004-11-24",9.1377,9.3866,9.1377,9.3629,24700.0],["2004-11-26",9.3925,9.5762,9.3925,9.4222,19100.0],["2004-11-29",9.3925,9.4755,9.0488,9.4044,89300.0],["2004-11-30",9.3333,9.3688,9.0962,9.2385,51800.0],["2004-12-01",9.2503,9.4577,9.1851,9.2148,125000.0],["2004-12-02",9.274,9.511,9.197,9.2207,163900.0],["2004-12-03",9.1851,9.1851,9.0607,9.0666,166500.0],["2004-12-06",9.0548,9.0962,8.9244,8.9955,50400.0],["2004-12-07",8.9836,9.0073,8.634,8.634,138300.0],["2004-12-08",8.6162,8.8533,8.5925,8.8533,38000.0],["2004-12-09",8.794,8.9007,8.7407,8.8177,44300.0],["2004-12-10",8.7703,8.8711,8.7644,8.8118,19700.0],["2004-12-13",8.8118,9.0073,8.794,9.0073,46100.0],["2004-12-14",9.0548,9.2977,8.9066,9.0962,51200.0],["2004-12-15",9.1851,9.3214,9.1436,9.2977,42000.0],["2004-12-16",9.4162,9.4162,9.2503,9.3096,49400.0],["2004-12-17",9.357,9.3925,9.2207,9.3629,37800.0],["2004-12-20",9.4222,9.4518,9.1259,9.2859,26700.0],["2004-12-21",9.3155,9.3866,9.1733,9.2859,18400.0],["2004-12-22",9.2562,9.4399,9.2562,9.3451,27600.0],["2004-12-23",9.3036,9.6355,9.3036,9.6236,22200.0],["2004-12-27",9.6296,9.6296,9.2385,9.3333,51700.0],["2004-12-28",9.1851,9.6296,9.1851,9.5644,23200.0],["2004-12-29",9.5111,9.7659,9.5111,9.5348,15700.0],["2004-12-30",9.4814,9.6296,9.4518,9.4518,13700.0],["2004-12-31",9.4222,9.4755,9.3155,9.3629,28900.0],["2005-01-03",9.4222,9.4814,9.0844,9.0903,55400.0],["2005-01-04",9.0962,9.2562,8.9303,9.0844,62900.0],["2005-01-05",9.0251,9.0311,8.7288,8.7348,82400.0],["2005-01-06",8.7348,8.8355,8.6103,8.6103,43700.0],["2005-01-07",8.5985,8.6222,8.3733,8.3851,85900.0],["2005-01-10",8.3259,8.4918,8.237,8.397,54800.0],["2005-01-11",8.3555,8.3851,8.2074,8.2074,63600.0],["2005-01-12",8.2074,8.2192,7.9111,7.9881,79200.0],["2005-01-13",7.9999,8.0592,7.8874,7.917,70900.0],["2005-01-14",7.9525,8.0177,7.8814,7.9407,51600.0],["2005-01-18",7.9111,7.9999,7.8992,7.9407,40400.0],["2005-01-19",7.9407,7.9762,7.7451,7.7451,40300.0],["2005-01-20",7.7333,7.7925,7.6207,7.6325,72300.0],["2005-01-21",7.6325,7.6325,7.3362,7.36,69800.0],["2005-01-24",7.4074,7.5851,7.4074,7.4666,39500.0],["2005-01-25",7.4962,7.5733,7.4666,7.514,68800.0],["2005-01-26",7.514,7.6148,7.514,7.5555,63900.0],["2005-01-27",7.5496,7.6622,7.5496,7.6622,32100.0],["2005-01-28",7.6444,7.6681,7.5318,7.5851,61600.0],["2005-01-31",7.6148,7.6266,7.4962,7.5555,36300.0],["2005-02-01",7.597,7.6325,7.5555,7.5851,50700.0],["2005-02-02",7.5851,7.6503,7.5496,7.5851,36900.0],["2005-02-03",7.6148,7.6444,7.3777,7.5259,49700.0],["2005-02-04",7.5259,7.6207,7.5259,7.6088,97600.0],["2005-02-07",7.6562,7.7985,7.6562,7.7985,33000.0],["2005-02-08",7.7985,7.7985,7.7037,7.7392,24200.0],["2005-02-09",7.7629,7.7629,7.6444,7.6622,59500.0],["2005-02-10",7.6622,7.68,7.4488,7.4725,34500.0],["2005-02-11",7.4606,7.6277,7.3412,7.4785,61000.0],["2005-02-14",7.4487,7.58,7.4487,7.4964,49200.0],["2005-02-15",7.4964,7.5919,7.4905,7.5203,45500.0],["2005-02-16",7.5203,7.5919,7.4905,7.5203,43200.0],["2005-02-17",7.5919,7.5979,7.3711,7.383,38800.0],["2005-02-18",7.383,7.4009,7.2517,7.3353,31200.0],["2005-02-22",7.3054,7.3054,7.1502,7.1622,45800.0],["2005-02-23",7.1622,7.1861,6.9831,6.9891,24400.0],["2005-02-24",6.9831,7.0368,6.9115,6.9831,41200.0],["2005-02-25",6.9234,6.9234,6.7862,6.8339,131700.0],["2005-02-28",6.7444,6.9234,6.7444,6.8996,60200.0],["2005-03-01",6.8996,6.9115,6.822,6.9055,128300.0],["2005-03-02",6.8996,7.001,6.8817,6.8817,18400.0],["2005-03-03",6.9413,6.9413,6.81,6.8399,114000.0],["2005-03-04",6.8339,6.9234,6.8041,6.8638,31300.0],["2005-03-07",6.8578,6.9652,6.8339,6.8697,22300.0],["2005-03-08",6.8996,6.9473,6.8399,6.8697,30700.0],["2005-03-09",6.8638,6.9115,6.8041,6.8697,56400.0],["2005-03-10",6.8638,6.9115,6.8638,6.8697,34000.0],["2005-03-11",6.8697,6.9473,6.8638,6.9294,43500.0],["2005-03-14",6.9473,7.1025,6.9473,6.9891,30900.0],["2005-03-15",7.0428,7.1025,6.9234,6.9294,18600.0],["2005-03-16",6.9234,7.007,6.9234,6.9294,23600.0],["2005-03-17",6.9593,7.0607,6.9473,7.0189,25200.0],["2005-03-18",7.0727,7.0727,6.6549,7.0189,191400.0],["2005-03-21",7.0548,7.0548,6.9294,6.9891,42300.0],["2005-03-22",6.9831,7.013,6.8936,6.9234,53600.0],["2005-03-23",6.9234,7.0727,6.9234,6.9891,32400.0],["2005-03-24",6.9891,7.0786,6.9772,7.0368,23800.0],["2005-03-28",7.013,7.0249,6.9234,6.9294,31600.0],["2005-03-29",6.9354,7.0428,6.8757,6.9115,95800.0],["2005-03-30",6.9175,7.0428,6.8936,6.9473,33600.0],["2005-03-31",6.9473,6.9831,6.8876,6.9831,83600.0],["2005-04-01",7.013,7.013,6.0998,6.3505,64600.0],["2005-04-04",6.3684,6.7265,6.3564,6.7205,42600.0],["2005-04-05",6.7742,6.816,6.5952,6.6728,44300.0],["2005-04-06",6.7026,6.8041,6.6728,6.6728,24100.0],["2005-04-07",6.6728,6.6728,6.4639,6.4937,11200.0],["2005-04-08",6.4937,6.5056,6.446,6.446,34100.0],["2005-04-11",6.4758,6.5236,6.3863,6.3863,60700.0],["2005-04-12",6.3863,6.3922,6.058,6.2371,82400.0],["2005-04-13",6.2669,6.2788,6.0401,6.0461,29500.0],["2005-04-14",6.0461,6.052,5.8969,5.9983,47900.0],["2005-04-15",6.058,6.0819,5.9386,5.9745,31900.0],["2005-04-18",5.9685,6.0461,5.9685,5.9983,79100.0],["2005-04-19",5.9745,6.07,5.9685,5.9804,38500.0],["2005-04-20",5.9924,6.0222,5.9685,5.9685,90000.0],["2005-04-21",6.0282,6.0879,5.9864,5.9983,35200.0],["2005-04-22",5.9983,6.0401,5.8909,5.9207,46400.0],["2005-04-25",5.9685,5.9685,5.8312,5.9506,31200.0],["2005-04-26",5.9207,5.9207,5.7059,5.7238,49500.0],["2005-04-27",5.7297,5.7297,5.6163,5.6163,29800.0],["2005-04-28",5.6343,5.6343,5.491,5.497,52300.0],["2005-04-29",5.4791,5.5149,5.3895,5.4194,97500.0],["2005-05-02",5.4313,5.5388,5.294,5.5328,103900.0],["2005-05-03",5.5925,5.5925,5.312,5.3418,110000.0],["2005-05-04",5.5208,5.5567,5.2582,5.5447,136300.0],["2005-05-05",5.5507,5.6104,5.4612,5.5507,83500.0],["2005-05-06",5.5507,5.6223,5.491,5.5865,84300.0],["2005-05-09",5.6999,5.7536,5.6522,5.6701,54300.0],["2005-05-10",5.6701,5.9446,5.6701,5.7536,104600.0],["2005-05-11",5.8133,6.1416,5.8133,6.0879,116500.0],["2005-05-12",6.1481,6.1902,6.0216,6.0216,63900.0],["2005-05-13",6.0337,6.1119,6.0216,6.0276,92700.0],["2005-05-16",6.0276,6.1722,6.0216,6.0216,43300.0],["2005-05-17",6.0818,6.2926,6.0698,6.2625,39700.0],["2005-05-18",6.3227,6.413,6.2685,6.3709,66200.0],["2005-05-19",6.3829,6.3829,6.3227,6.3287,65200.0],["2005-05-20",6.3227,6.4853,6.3227,6.4793,81600.0],["2005-05-23",6.4913,6.5033,6.3829,6.4431,65300.0],["2005-05-24",6.4492,6.5033,6.407,6.4793,36000.0],["2005-05-25",6.4973,6.5937,6.4732,6.4732,52500.0],["2005-05-26",6.5154,6.7021,6.5154,6.6238,52500.0],["2005-05-27",6.696,6.7803,6.6659,6.7201,33000.0],["2005-05-31",6.7442,6.8526,6.7081,6.7864,42100.0],["2005-06-01",6.8044,6.8646,6.7502,6.8285,53300.0],["2005-06-02",6.8526,6.8526,6.7442,6.7924,52400.0],["2005-06-03",6.8406,6.9369,6.8406,6.9249,48600.0],["2005-06-06",6.9309,7.1236,6.9309,7.0814,68000.0],["2005-06-07",7.0814,7.1657,7.0754,7.0814,70700.0],["2005-06-08",7.0874,7.1717,6.9911,7.0272,127600.0],["2005-06-09",7.0453,7.1898,7.0272,7.1537,36500.0],["2005-06-10",7.1958,7.3584,7.1958,7.2741,37400.0],["2005-06-13",7.2741,7.4186,7.2741,7.3163,32200.0],["2005-06-14",7.3223,7.515,7.3223,7.4789,41700.0],["2005-06-15",7.527,7.6896,7.527,7.6896,31500.0],["2005-06-16",7.7679,7.798,7.6475,7.6896,61000.0],["2005-06-17",7.792,7.798,7.5752,7.5752,64800.0],["2005-06-20",7.5872,7.7137,7.527,7.6535,53100.0],["2005-06-21",7.6475,7.786,7.6475,7.7378,33700.0],["2005-06-22",7.7679,7.798,7.6776,7.7739,45900.0],["2005-06-23",7.7799,7.8401,7.6535,7.6595,44300.0],["2005-06-24",7.6475,7.6715,7.4728,7.6595,138400.0],["2005-06-27",7.7077,7.9546,7.6173,7.8582,72500.0],["2005-06-28",7.8883,8.1894,7.8703,8.1713,62500.0],["2005-06-29",8.1593,8.1834,7.9726,8.1533,35600.0],["2005-06-30",8.1171,8.1171,7.9305,7.9485,24200.0],["2005-07-01",7.9485,7.9485,7.6354,7.6956,44600.0],["2005-07-05",7.6956,8.1292,7.6475,8.087,39900.0],["2005-07-06",8.0931,8.1051,7.9786,8.0389,29000.0],["2005-07-07",7.9786,7.9786,7.798,7.9305,21400.0],["2005-07-08",7.8883,7.9606,7.8341,7.9606,39100.0],["2005-07-11",7.9485,8.0389,7.9365,8.0328,48100.0],["2005-07-12",8.0268,8.0931,7.9666,8.087,27000.0],["2005-07-13",8.0931,8.2075,8.0509,8.1352,36600.0],["2005-07-14",8.1774,8.2316,7.9726,8.0449,28500.0],["2005-07-15",8.0449,8.0449,7.6956,7.8161,36700.0],["2005-07-18",7.81,7.8642,7.7077,7.7739,32200.0],["2005-07-19",7.6776,7.9305,7.6776,7.9064,23800.0],["2005-07-20",7.9365,8.2376,7.9064,8.1894,25200.0],["2005-07-21",8.2195,8.2316,7.9064,7.9305,35100.0],["2005-07-22",7.9244,8.1472,7.9244,8.0449,49700.0],["2005-07-25",8.0509,8.2075,8.0208,8.081,37800.0],["2005-07-26",8.069,8.3399,8.069,8.2195,32200.0],["2005-07-27",8.2797,8.2797,8.075,8.1593,24100.0],["2005-07-28",8.1894,8.4544,8.1894,8.4303,44700.0],["2005-07-29",8.4002,8.5326,8.4002,8.4303,32100.0],["2005-08-01",8.4604,8.4905,8.2195,8.3098,27600.0],["2005-08-02",8.3098,8.3761,8.1412,8.1713,38200.0],["2005-08-03",8.1111,8.1292,7.8883,7.9244,49500.0],["2005-08-04",7.9365,7.9546,7.4186,7.4186,49600.0],["2005-08-05",7.4367,7.7498,7.4367,7.6776,48400.0],["2005-08-08",7.6776,7.6776,6.8406,6.967,208200.0],["2005-08-09",6.967,7.0212,6.8466,6.961,145000.0],["2005-08-10",6.9791,7.0754,6.8767,6.9249,163700.0],["2005-08-11",6.9188,7.0523,6.8884,6.9491,164100.0],["2005-08-12",6.9795,7.1009,6.9127,6.9552,134400.0],["2005-08-15",6.9613,6.9613,6.7489,6.8156,60300.0],["2005-08-16",6.7974,6.7974,6.2512,6.5911,150800.0],["2005-08-17",6.5668,6.6032,6.3726,6.4029,83600.0],["2005-08-18",6.3544,6.4029,6.2694,6.318,85600.0],["2005-08-19",6.3422,6.4211,6.324,6.3544,62400.0],["2005-08-22",6.3483,6.5243,6.3483,6.4211,45200.0],["2005-08-23",6.4636,6.494,6.3726,6.3786,75300.0],["2005-08-24",6.3847,6.4333,6.2815,6.3058,39400.0],["2005-08-25",6.3119,6.3301,6.2876,6.2997,66700.0],["2005-08-26",6.2997,6.2997,6.1602,6.1723,57300.0],["2005-08-29",6.1723,6.3301,6.1055,6.3119,55200.0],["2005-08-30",6.3119,6.3544,6.1966,6.2087,69900.0],["2005-08-31",6.2148,6.2815,6.1905,6.2815,36700.0],["2005-09-01",6.2512,6.3058,6.1905,6.1966,45100.0],["2005-09-02",6.1966,6.2208,6.0691,6.1177,21900.0],["2005-09-06",6.1177,6.2208,6.1177,6.1905,38800.0],["2005-09-07",6.2087,6.2087,6.1055,6.1662,39700.0],["2005-09-08",6.1055,6.148,5.9356,6.0084,46700.0],["2005-09-09",5.9477,6.063,5.9417,6.0024,67600.0],["2005-09-12",6.0024,6.063,5.9477,6.0024,77200.0],["2005-09-13",6.0084,6.0206,5.9477,5.9477,60300.0],["2005-09-14",5.9659,5.9659,5.6503,5.6807,85000.0],["2005-09-15",5.6625,5.6625,5.4319,5.4865,123300.0],["2005-09-16",5.5229,5.5957,5.4743,5.4743,189900.0],["2005-09-19",5.4865,5.5411,5.2801,5.3348,42100.0],["2005-09-20",5.3348,5.4319,5.2194,5.2923,83400.0],["2005-09-21",5.2619,5.2619,5.0616,5.0677,105100.0],["2005-09-22",5.0738,5.0738,4.7703,4.8917,106700.0],["2005-09-23",4.8553,4.916,4.7885,4.7885,134000.0],["2005-09-26",4.746,4.8492,4.7339,4.7764,81300.0],["2005-09-27",4.7643,4.8249,4.6793,4.7036,51900.0],["2005-09-28",4.7339,4.8432,4.6732,4.7521,124600.0],["2005-09-29",4.7339,4.8735,4.7278,4.8371,74500.0],["2005-09-30",4.8371,4.9645,4.8371,4.9221,300900.0],["2005-10-03",4.9463,5.4683,4.9463,5.3833,122700.0],["2005-10-04",5.3833,5.5654,5.3833,5.5047,62600.0],["2005-10-05",5.5047,5.5229,5.3105,5.3772,94500.0],["2005-10-06",5.3833,5.4743,5.3408,5.4379,94000.0],["2005-10-07",5.4925,5.4925,5.4015,5.4197,45400.0],["2005-10-10",5.7232,5.7232,5.1041,5.1952,99100.0],["2005-10-11",5.1345,5.268,5.0495,5.1223,66000.0],["2005-10-12",5.1284,5.1284,4.9767,4.9949,47800.0],["2005-10-13",5.007,5.4622,4.9221,5.4319,160700.0],["2005-10-14",5.4319,5.4379,5.1648,5.1891,90600.0],["2005-10-17",5.3105,5.3287,5.0738,5.183,151000.0],["2005-10-18",5.1891,5.1891,5.007,5.0495,184600.0],["2005-10-19",5.0374,5.0495,4.8553,5.0495,100600.0],["2005-10-20",5.007,5.0677,4.8917,4.9585,112500.0],["2005-10-21",4.9585,5.0434,4.8614,4.9706,45000.0],["2005-10-24",4.9706,5.183,4.9463,5.1587,64800.0],["2005-10-25",5.1648,5.1648,4.9463,5.0374,46500.0],["2005-10-26",5.0374,5.0374,4.8674,4.8856,38100.0],["2005-10-27",4.8674,4.9281,4.7825,4.8614,53800.0],["2005-10-28",4.8856,5.0131,4.8371,4.9645,36800.0],["2005-10-31",5.0252,5.2194,5.0131,5.0738,120400.0],["2005-11-01",5.1345,5.1345,4.9524,5.0313,203400.0],["2005-11-02",5.0313,5.3712,5.001,5.3348,171500.0],["2005-11-03",5.3105,5.3105,5.0859,5.1223,98100.0],["2005-11-04",5.1466,5.183,4.9767,5.1041,121100.0],["2005-11-07",5.6807,5.6807,5.0374,5.2437,100500.0],["2005-11-08",5.1891,5.3044,5.1284,5.2316,66100.0],["2005-11-09",5.2923,5.5836,5.2619,5.5472,120400.0],["2005-11-10",5.5962,5.7004,5.4491,5.7004,83500.0],["2005-11-11",5.3939,5.823,5.3939,5.7311,57400.0],["2005-11-14",5.8107,5.8169,5.4859,5.541,62400.0],["2005-11-15",5.5717,5.5962,5.3449,5.3755,49500.0],["2005-11-16",5.3755,5.3755,5.1242,5.1733,98900.0],["2005-11-17",5.1794,5.3755,5.0629,5.3755,192800.0],["2005-11-18",5.4859,5.5349,5.4123,5.5288,70800.0],["2005-11-21",5.6391,5.6759,5.4185,5.6514,48800.0],["2005-11-22",5.6391,5.7617,5.5839,5.6698,33700.0],["2005-11-23",5.7127,5.8536,5.6698,5.7678,38800.0],["2005-11-25",5.7617,5.8107,5.7617,5.7678,5400.0],["2005-11-28",5.7617,5.7617,5.5472,5.5656,32700.0],["2005-11-29",5.5717,5.5717,5.4552,5.4614,56200.0],["2005-11-30",5.4614,5.5288,5.4307,5.4491,33100.0],["2005-12-01",5.4552,5.5472,5.4307,5.5288,92400.0],["2005-12-02",5.5227,5.5594,5.3265,5.3326,41300.0],["2005-12-05",5.3755,5.7372,5.3449,5.6881,139000.0],["2005-12-06",5.7004,5.7372,5.5472,5.5533,51300.0],["2005-12-07",5.5165,5.5165,5.3878,5.4185,32800.0],["2005-12-08",5.4246,5.4675,5.2652,5.3449,32200.0],["2005-12-09",5.302,5.5901,5.2652,5.541,24900.0],["2005-12-12",5.6023,5.6759,5.5901,5.6452,28200.0],["2005-12-13",5.7065,5.7311,5.6391,5.682,22300.0],["2005-12-14",5.682,5.6882,5.5227,5.5472,26500.0],["2005-12-15",5.5349,5.5349,5.21,5.4185,61000.0],["2005-12-16",5.4185,5.5104,5.3326,5.4614,122600.0],["2005-12-19",5.4675,5.5043,5.443,5.5043,55200.0],["2005-12-20",5.4859,5.5472,5.4859,5.5472,172800.0],["2005-12-21",5.6085,5.8169,5.6085,5.7249,67800.0],["2005-12-22",5.7862,5.7862,5.6698,5.6698,35400.0],["2005-12-23",5.6698,5.6698,5.633,5.6514,16800.0],["2005-12-27",5.6391,5.6698,5.6085,5.6085,30400.0],["2005-12-28",5.6146,5.6514,5.5778,5.6514,38900.0],["2005-12-29",5.6452,5.6759,5.633,5.6391,43700.0],["2005-12-30",5.7372,5.7372,5.6391,5.6575,45800.0],["2006-01-03",5.7188,6.013,5.6391,6.0069,64300.0],["2006-01-04",6.0069,6.1724,5.8414,6.1295,130200.0],["2006-01-05",6.154,6.2153,6.0682,6.0927,100200.0],["2006-01-06",6.0988,6.4359,6.0069,6.4176,56000.0],["2006-01-09",6.4789,6.7547,6.4789,6.5647,75700.0],["2006-01-10",6.4666,6.4911,6.344,6.4789,37300.0],["2006-01-11",6.5279,6.5892,6.2827,6.3195,75500.0],["2006-01-12",6.3134,6.3134,6.1111,6.2275,61800.0],["2006-01-13",6.2337,6.2827,6.1479,6.2214,27900.0],["2006-01-17",6.1601,6.1601,5.8904,5.9762,46000.0],["2006-01-18",5.9456,6.1295,5.9456,6.1172,99000.0],["2006-01-19",6.1111,6.1295,6.0498,6.0988,93400.0],["2006-01-20",6.1172,6.1295,6.013,6.105,78000.0],["2006-01-23",6.1295,6.1295,6.0866,6.1111,45800.0],["2006-01-24",6.1111,6.1663,6.0498,6.1663,57600.0],["2006-01-25",6.1601,6.1908,6.1356,6.1908,59900.0],["2006-01-26",6.1969,6.2704,6.1662,6.2704,89200.0],["2006-01-27",6.2092,6.5279,6.2092,6.5279,59800.0],["2006-01-30",6.5279,6.5953,6.3746,6.4605,34700.0],["2006-01-31",6.4605,6.5831,6.2214,6.4543,68000.0],["2006-02-01",6.393,6.6137,6.393,6.6137,75300.0],["2006-02-02",6.6137,6.6137,6.2214,6.3011,75500.0],["2006-02-03",6.2459,6.2521,5.9456,5.9762,140600.0],["2006-02-06",6.0069,6.3379,5.7678,6.2827,71600.0],["2006-02-07",6.2214,6.6934,6.1356,6.2214,76800.0],["2006-02-08",6.1601,6.3379,6.1601,6.2337,161200.0],["2006-02-09",6.2398,6.3072,6.2092,6.2521,25800.0],["2006-02-10",6.2275,6.2521,6.1601,6.2275,33200.0],["2006-02-13",6.2708,6.3141,6.0606,6.1286,48700.0],["2006-02-14",6.1904,6.3698,6.141,6.2337,50100.0],["2006-02-15",6.2337,6.3079,6.1719,6.2028,63000.0],["2006-02-16",6.2461,6.3574,6.1781,6.3574,23900.0],["2006-02-17",6.376,6.4564,6.277,6.4069,42200.0],["2006-02-21",6.4687,6.4749,6.2275,6.4069,45600.0],["2006-02-22",6.4316,6.4996,6.3698,6.4996,23100.0],["2006-02-23",6.4935,6.5429,6.4502,6.4935,49100.0],["2006-02-24",6.4625,6.5368,6.3883,6.4378,38300.0],["2006-02-27",6.4254,6.8398,6.3821,6.8398,86900.0],["2006-02-28",6.8583,6.8645,6.5244,6.5615,62900.0],["2006-03-01",6.611,6.8027,6.5553,6.6914,36600.0],["2006-03-02",6.7285,6.7347,6.4873,6.4873,63200.0],["2006-03-03",6.4749,6.4873,6.3265,6.4007,42500.0],["2006-03-06",6.4625,6.4687,6.3389,6.4007,64800.0],["2006-03-07",6.3389,6.4935,6.2894,6.4131,53400.0],["2006-03-08",6.4007,6.4502,6.1533,6.2152,33300.0],["2006-03-09",6.2152,6.3203,6.1533,6.209,52700.0],["2006-03-10",6.1533,6.2152,5.9616,6.0544,48800.0],["2006-03-13",6.0915,6.1162,5.7204,5.8998,69700.0],["2006-03-14",5.875,6.2275,5.875,6.209,52100.0],["2006-03-15",6.1471,6.277,6.1162,6.1286,37900.0],["2006-03-16",6.1533,6.3698,6.1224,6.2585,37400.0],["2006-03-17",6.3203,6.345,6.1039,6.2337,153900.0],["2006-03-20",6.1719,6.1781,5.8194,5.9431,84600.0],["2006-03-21",5.9864,5.9864,5.7699,5.8132,87100.0],["2006-03-22",5.807,5.8441,5.5349,5.8317,78600.0],["2006-03-23",5.875,5.875,5.6957,5.8503,29200.0],["2006-03-24",5.8627,5.9616,5.8008,5.9616,23500.0],["2006-03-27",6.042,6.1348,5.7266,5.8379,58400.0],["2006-03-28",5.8441,6.0358,5.572,5.6648,48800.0],["2006-03-29",5.436,5.7142,5.3185,5.6771,82500.0],["2006-03-30",5.6833,5.7204,5.3556,5.4298,53500.0],["2006-03-31",5.337,5.4916,5.2875,5.4916,103600.0],["2006-04-03",5.4916,5.4916,4.9165,5.0525,95100.0],["2006-04-04",5.0525,5.2999,5.0092,5.0773,107400.0],["2006-04-05",5.0958,5.0958,5.0278,5.0587,47800.0],["2006-04-06",5.0402,5.0525,4.8546,4.9536,94200.0],["2006-04-07",4.8917,5.0031,4.8732,4.8732,90200.0],["2006-04-10",4.8794,4.9721,4.8237,4.8361,80000.0],["2006-04-11",4.867,4.867,4.7433,4.7433,63500.0],["2006-04-12",4.7495,4.9041,4.7,4.8856,65300.0],["2006-04-13",4.8546,4.935,4.8546,4.867,74000.0],["2006-04-17",4.8794,4.9165,4.7495,4.8052,39200.0],["2006-04-18",4.8175,4.8856,4.7433,4.7433,86900.0],["2006-04-19",4.7866,4.9165,4.7742,4.9165,81400.0],["2006-04-20",4.966,5.3123,4.9536,5.1267,60400.0],["2006-04-21",5.2133,5.2133,4.9288,5.102,83600.0],["2006-04-24",5.1082,5.1082,4.7619,4.8732,74700.0],["2006-04-25",4.8794,4.8794,4.7433,4.7866,76800.0],["2006-04-26",4.7866,4.9103,4.7742,4.8361,139600.0],["2006-04-27",4.7866,4.9721,4.7866,4.9412,44500.0],["2006-04-28",5.0031,5.0587,4.935,4.935,48100.0],["2006-05-01",4.9969,4.9969,4.8052,4.8052,30100.0],["2006-05-02",4.8113,5.0958,4.7928,5.0896,44300.0],["2006-05-03",5.0773,5.1639,5.0154,5.1391,28700.0],["2006-05-04",5.1824,5.201,4.9598,5.0092,41000.0],["2006-05-05",5.2257,5.3246,5.1391,5.3246,92100.0],["2006-05-08",5.3494,5.4792,5.337,5.4298,76400.0],["2006-05-09",5.3927,5.6339,5.3185,5.3865,45000.0],["2006-05-10",5.3927,5.3927,5.1577,5.2133,62100.0],["2006-05-11",5.1508,5.2383,5.007,5.0133,107700.0],["2006-05-12",5.007,5.1071,4.9758,4.9883,187200.0],["2006-05-15",4.9883,5.0133,4.9445,4.9945,106300.0],["2006-05-16",5.0008,5.032,4.757,4.9758,111600.0],["2006-05-17",4.9758,5.0133,4.8758,4.9195,213200.0],["2006-05-18",4.982,5.0258,4.9383,4.9383,111300.0],["2006-05-19",4.9508,5.0633,4.9508,4.9883,106400.0],["2006-05-22",4.9883,5.0633,4.932,4.9695,100700.0],["2006-05-23",4.9945,5.0383,4.957,4.982,96400.0],["2006-05-24",4.982,5.2383,4.9508,4.957,177300.0],["2006-05-25",4.9695,5.007,4.9258,4.9883,126300.0],["2006-05-26",4.9945,5.032,4.957,4.957,72600.0],["2006-05-30",4.9695,4.9945,4.857,4.907,133100.0],["2006-05-31",4.9508,4.9633,4.8695,4.9445,197800.0],["2006-06-01",4.9508,5.0008,4.9258,5.0008,123700.0],["2006-06-02",5.0258,5.1258,5.0008,5.0633,52100.0],["2006-06-05",5.0008,5.0696,4.9258,4.957,82800.0],["2006-06-06",4.9758,4.9758,4.9258,4.9508,84800.0],["2006-06-07",4.982,4.9945,4.9258,4.9258,94000.0],["2006-06-08",4.9258,4.9758,4.9258,4.9508,127300.0],["2006-06-09",4.9758,5.0008,4.9258,4.9258,77400.0],["2006-06-12",4.9258,4.9445,4.857,4.8883,93200.0],["2006-06-13",4.8633,4.9383,4.5257,4.5257,129900.0],["2006-06-14",4.6632,4.7132,4.4382,4.482,99600.0],["2006-06-15",4.5632,4.6257,4.532,4.532,97200.0],["2006-06-16",4.5382,4.5882,4.3569,4.4507,265200.0],["2006-06-19",4.4507,4.4695,4.2194,4.3507,130200.0],["2006-06-20",4.3569,4.4382,4.3132,4.3694,117400.0],["2006-06-21",4.3757,4.3944,4.3132,4.3194,56400.0],["2006-06-22",4.3132,4.5757,4.3132,4.457,88900.0],["2006-06-23",4.5007,4.507,4.3194,4.3257,40300.0],["2006-06-26",4.3632,4.3882,4.3132,4.3257,51500.0],["2006-06-27",4.3319,4.482,4.3132,4.3132,46500.0],["2006-06-28",4.3194,4.3757,4.3132,4.3694,40300.0],["2006-06-29",4.3757,4.4757,4.3569,4.4695,113700.0],["2006-06-30",4.4695,5.2133,4.4382,5.2133,913600.0],["2006-07-03",5.2133,5.2133,5.007,5.1071,66000.0],["2006-07-05",5.0696,5.0696,4.8758,5.0008,78700.0],["2006-07-06",5.0508,5.2196,5.007,5.0258,70900.0],["2006-07-07",5.0633,5.0633,4.882,5.032,38900.0],["2006-07-10",5.032,5.032,4.9695,5.0133,110900.0],["2006-07-11",5.007,5.0571,4.9633,5.0571,112300.0],["2006-07-12",5.0508,5.2758,5.0508,5.1008,55200.0],["2006-07-13",5.0946,5.2758,4.8695,4.8695,91700.0],["2006-07-14",4.857,5.0508,4.7132,4.8133,45000.0],["2006-07-17",4.8008,4.807,4.5632,4.6632,55500.0],["2006-07-18",4.6382,4.6445,4.532,4.5382,40000.0],["2006-07-19",4.5382,4.7445,4.5382,4.6445,44400.0],["2006-07-20",4.6882,4.7508,4.532,4.5382,38300.0],["2006-07-21",4.5507,4.6945,4.4382,4.4695,69400.0],["2006-07-24",4.4757,4.7945,4.4757,4.6257,48700.0],["2006-07-25",4.5945,4.7257,4.5945,4.682,93700.0],["2006-07-26",4.7758,4.8758,4.757,4.782,38700.0],["2006-07-27",4.8758,4.8758,4.6507,4.682,45100.0],["2006-07-28",4.657,4.8133,4.657,4.8133,51700.0],["2006-07-31",4.8258,4.932,4.8258,4.8758,42300.0],["2006-08-01",4.907,4.932,4.8758,4.9133,35800.0],["2006-08-02",4.9758,5.032,4.9445,5.007,62400.0],["2006-08-03",5.007,5.0696,4.9633,5.0696,56500.0],["2006-08-04",5.1571,5.1571,4.9133,4.9258,54400.0],["2006-08-07",5.3133,5.4134,5.0758,5.1571,108400.0],["2006-08-08",5.1821,5.2258,5.1446,5.1883,75200.0],["2006-08-09",5.1696,5.1821,5.0696,5.1321,35800.0],["2006-08-10",5.1258,5.2821,5.007,5.1946,27300.0],["2006-08-11",5.2325,5.2388,5.1756,5.1819,25200.0],["2006-08-14",5.1946,5.2325,5.1251,5.1883,19200.0],["2006-08-15",5.2072,5.2767,5.163,5.2578,39200.0],["2006-08-16",5.2767,5.4979,5.1567,5.3905,60600.0],["2006-08-17",5.4537,5.5105,5.3146,5.4347,35600.0],["2006-08-18",5.5295,5.5295,5.3462,5.4537,23800.0],["2006-08-21",5.4979,5.4979,5.283,5.4031,20200.0],["2006-08-22",5.4347,5.5927,5.3968,5.5864,44200.0],["2006-08-23",5.5927,5.7128,5.5801,5.7064,60600.0],["2006-08-24",5.7064,5.8076,5.5927,5.7254,67900.0],["2006-08-25",5.6875,6.2752,5.6875,6.1488,121400.0],["2006-08-28",6.212,6.9514,6.212,6.6164,170000.0],["2006-08-29",6.7365,6.9514,6.7112,6.8755,132200.0],["2006-08-30",6.9387,7.0462,6.6417,7.0146,120800.0],["2006-08-31",7.0462,7.0651,6.964,7.0019,86300.0],["2006-09-01",7.0082,7.4253,7.0082,7.0714,170800.0],["2006-09-05",7.1536,7.9878,7.1473,7.7919,498700.0],["2006-09-06",7.7982,7.8614,7.419,7.6023,160900.0],["2006-09-07",7.5328,7.7097,7.4127,7.5833,109000.0],["2006-09-08",7.5833,7.6718,7.5264,7.6528,104700.0],["2006-09-11",7.6592,7.8045,7.5454,7.5517,124300.0],["2006-09-12",7.5201,7.6971,7.5201,7.6908,65400.0],["2006-09-13",7.6908,7.7097,7.5707,7.6212,79200.0],["2006-09-14",7.6528,7.6592,7.5391,7.6339,72700.0],["2006-09-15",7.6149,7.6149,7.5264,7.6149,95100.0],["2006-09-18",7.6781,7.6907,7.5454,7.6465,74400.0],["2006-09-19",7.6402,7.6465,7.5201,7.5454,52500.0],["2006-09-20",7.5201,7.5833,7.5201,7.558,46800.0],["2006-09-21",7.4822,7.6402,7.4569,7.6402,85400.0],["2006-09-22",7.6402,7.6591,7.3558,7.6591,112800.0],["2006-09-25",7.6465,7.6465,7.5264,7.5833,76800.0],["2006-09-26",7.6023,7.7982,7.5833,7.7097,243100.0],["2006-09-27",7.6655,7.8803,7.6276,7.7287,156600.0],["2006-09-28",7.7287,7.7603,7.5201,7.735,86400.0],["2006-09-29",7.6844,7.7413,7.4569,7.577,100000.0],["2006-10-02",7.7729,7.8171,7.6844,7.6844,293100.0],["2006-10-03",7.7097,7.7729,7.5833,7.7729,164400.0],["2006-10-04",7.7413,7.7413,7.6465,7.6781,71100.0],["2006-10-05",7.6844,7.7982,7.6718,7.7855,76400.0],["2006-10-06",7.6781,7.7603,7.6465,7.6655,92200.0],["2006-10-09",7.4948,8.0573,7.4253,8.013,271700.0],["2006-10-10",8.0573,8.1773,7.7539,7.8993,134800.0],["2006-10-11",7.8993,7.9119,7.596,7.8235,57800.0],["2006-10-12",7.8045,8.0636,7.6971,8.0383,96400.0],["2006-10-13",8.0383,8.0762,7.9625,8.0446,122200.0],["2006-10-16",8.0699,8.1015,7.9941,8.0825,112000.0],["2006-10-17",8.0446,8.171,8.013,8.1647,195900.0],["2006-10-18",8.1773,8.5249,8.0573,8.3416,211700.0],["2006-10-19",8.4175,8.4175,8.032,8.2089,134400.0],["2006-10-20",8.1963,8.2153,8.0004,8.171,94600.0],["2006-10-23",8.0573,8.2405,8.0446,8.2089,74400.0],["2006-10-24",8.2405,8.4301,8.1331,8.4112,100500.0],["2006-10-25",8.4617,8.6892,8.4554,8.6892,164400.0],["2006-10-26",8.6955,8.942,8.6892,8.8346,191500.0],["2006-10-27",8.6892,8.923,8.6639,8.7524,103100.0],["2006-10-30",8.1963,8.1963,6.0351,6.9387,782200.0],["2006-10-31",6.9261,7.1599,6.825,7.0019,267100.0],["2006-11-01",7.0335,7.2168,6.983,7.0272,267900.0],["2006-11-02",7.0335,7.0778,6.9008,7.0082,149700.0],["2006-11-03",6.964,7.2673,6.964,7.141,126400.0],["2006-11-06",6.6354,7.4632,6.6354,7.3874,116600.0],["2006-11-07",7.4506,7.6086,7.3495,7.5517,95600.0],["2006-11-08",7.6023,7.8993,7.5833,7.7097,116800.0],["2006-11-09",7.7413,7.7413,7.3874,7.419,133600.0],["2006-11-10",7.4253,7.7792,7.4064,7.7603,69000.0],["2006-11-13",7.8621,7.8621,7.6075,7.6775,69700.0],["2006-11-14",7.6839,7.9385,7.652,7.9385,73400.0],["2006-11-15",7.9385,8.034,7.8303,7.9894,75900.0],["2006-11-16",7.9894,8.1995,7.9767,8.1995,103200.0],["2006-11-17",8.2123,8.556,8.1422,8.5242,140000.0],["2006-11-20",8.4987,8.6388,8.295,8.3778,83800.0],["2006-11-21",8.5051,8.677,8.486,8.6515,156700.0],["2006-11-22",8.7152,8.7852,8.4669,8.5178,77700.0],["2006-11-24",8.5688,8.5688,8.3841,8.4669,30100.0],["2006-11-27",8.4669,8.5051,8.3141,8.4096,58800.0],["2006-11-28",8.4669,8.4669,8.2186,8.2695,47000.0],["2006-11-29",8.2441,8.5497,8.2314,8.4414,76900.0],["2006-11-30",8.4032,8.7725,8.3969,8.7725,132600.0],["2006-12-01",8.8616,8.8871,8.4987,8.7725,65800.0],["2006-12-04",8.7979,9.0653,8.7852,9.0271,177500.0],["2006-12-05",9.0271,9.0271,8.8616,8.9189,70200.0],["2006-12-06",8.9762,9.0016,8.8616,8.9889,54600.0],["2006-12-07",9.0016,9.0462,8.8807,8.8998,41200.0],["2006-12-08",8.9444,9.0398,8.9062,8.938,185400.0],["2006-12-11",8.9316,8.9316,8.8616,8.8807,74400.0],["2006-12-12",8.8489,9.008,8.817,9.008,158400.0],["2006-12-13",8.9889,8.9889,8.868,8.8743,55300.0],["2006-12-14",8.817,9.008,8.8043,8.9953,159900.0],["2006-12-15",9.0016,9.0398,8.9316,9.0207,105600.0],["2006-12-18",8.9634,9.008,8.8743,8.9507,118000.0],["2006-12-19",8.9125,9.2308,8.8871,9.1672,117200.0],["2006-12-20",9.1162,9.5173,9.0971,9.46,108400.0],["2006-12-21",9.4982,9.8674,9.46,9.8611,115300.0],["2006-12-22",9.7146,9.8165,9.6574,9.6574,83500.0],["2006-12-26",9.4982,9.7083,9.4982,9.6701,72200.0],["2006-12-27",9.6446,9.9948,9.6383,9.7147,80500.0],["2006-12-28",9.6446,9.7401,9.5937,9.6001,105300.0],["2006-12-29",9.6128,9.8547,9.53,9.5364,53000.0],["2007-01-03",9.5364,9.7401,9.46,9.6892,187800.0],["2007-01-04",9.651,9.7401,9.6192,9.7083,116300.0],["2007-01-05",9.6892,9.7337,9.3263,9.3327,127900.0],["2007-01-08",9.39,9.5746,9.3836,9.5237,86200.0],["2007-01-09",9.5237,9.581,9.3581,9.5428,83900.0],["2007-01-10",9.5428,9.5937,9.5046,9.5746,112200.0],["2007-01-11",9.581,9.6192,9.4218,9.5046,95600.0],["2007-01-12",9.5428,9.6064,9.4664,9.5746,96100.0],["2007-01-16",9.5746,9.7083,9.5109,9.7083,146000.0],["2007-01-17",9.6955,9.6955,9.5173,9.6765,74100.0],["2007-01-18",9.6765,9.7465,9.6446,9.7465,107100.0],["2007-01-19",9.7528,9.7592,9.6446,9.7592,89300.0],["2007-01-22",9.7465,9.7847,9.4536,9.7847,62500.0],["2007-01-23",9.7528,9.7847,9.53,9.7401,72800.0],["2007-01-24",9.7528,9.9948,9.6955,9.9693,81500.0],["2007-01-25",9.9693,10.103,9.8802,9.9184,97100.0],["2007-01-26",9.9693,10.0521,9.8993,10.0521,50500.0],["2007-01-29",10.0393,10.0775,10.0011,10.0202,132900.0],["2007-01-30",10.0266,10.1093,10.0075,10.0521,60300.0],["2007-01-31",10.0521,10.0775,9.7465,10.0712,98900.0],["2007-02-01",10.0457,10.0584,9.9311,9.9566,98300.0],["2007-02-02",9.9566,10.0202,9.8865,9.912,62600.0],["2007-02-05",10.0266,10.0584,9.9948,10.0584,135700.0],["2007-02-06",10.0584,10.103,10.0266,10.0839,160300.0],["2007-02-07",10.0839,10.1794,10.0584,10.1348,141600.0],["2007-02-08",10.1221,10.1221,10.0202,10.0457,91600.0],["2007-02-09",10.0457,10.1221,9.7401,10.0139,146800.0],["2007-02-12",10.0457,10.1093,9.9629,10.033,70600.0],["2007-02-13",10.097,10.1482,9.8857,10.097,88900.0],["2007-02-14",10.1034,10.1162,9.9561,10.0394,78000.0],["2007-02-15",10.0778,10.1354,9.8665,10.0586,165700.0],["2007-02-16",10.0842,10.1418,10.0201,10.065,131200.0],["2007-02-20",10.0842,10.225,10.0586,10.1354,249700.0],["2007-02-21",10.1354,10.2442,10.1354,10.193,181700.0],["2007-02-22",10.193,10.2699,10.161,10.1802,167800.0],["2007-02-23",10.2122,10.2442,10.1098,10.161,45600.0],["2007-02-26",10.1226,10.161,9.8473,10.1226,76700.0],["2007-02-27",10.1098,10.1098,9.7704,9.8793,100100.0],["2007-02-28",9.8601,9.9241,9.7704,9.8473,84100.0],["2007-03-01",9.6552,9.9369,9.271,9.7961,100900.0],["2007-03-02",9.7704,9.9817,9.7192,9.8089,82500.0],["2007-03-05",9.8537,9.9113,9.6168,9.6616,75000.0],["2007-03-06",9.7256,9.8665,9.6296,9.8217,122300.0],["2007-03-07",9.8601,9.9433,9.7384,9.8409,53400.0],["2007-03-08",9.8985,9.9113,9.7448,9.7897,54900.0],["2007-03-09",9.7897,10.2186,9.7128,10.033,66900.0],["2007-03-12",10.1034,10.2122,9.9561,10.0458,333900.0],["2007-03-13",9.9625,10.1482,9.7897,9.9241,164900.0],["2007-03-14",9.8473,10.1354,9.8473,10.0458,85400.0],["2007-03-15",10.0778,10.2506,10.0778,10.2314,78100.0],["2007-03-16",10.225,10.5324,10.1866,10.4555,92700.0],["2007-03-19",10.4939,10.7372,10.4683,10.5068,136800.0],["2007-03-20",10.5708,10.9869,10.5708,10.7052,112400.0],["2007-03-21",10.7565,10.8845,10.6988,10.8077,96700.0],["2007-03-22",10.8397,10.9934,10.7565,10.9805,97800.0],["2007-03-23",10.9998,11.0126,10.6028,10.7052,84100.0],["2007-03-26",10.6988,11.0126,10.6988,10.9805,137500.0],["2007-03-27",10.9998,11.0894,10.686,11.019,136700.0],["2007-03-28",11.0638,11.3839,11.0062,11.2943,139700.0],["2007-03-29",11.4351,11.7297,11.4351,11.6912,211000.0],["2007-03-30",11.6208,11.8001,10.9293,10.9293,172300.0],["2007-04-02",10.8909,11.512,10.8141,11.3391,191600.0],["2007-04-03",11.4223,11.5504,11.147,11.2366,133300.0],["2007-04-04",11.2366,11.4928,11.2366,11.2879,61500.0],["2007-04-05",11.2879,11.2879,11.0126,11.1406,71200.0],["2007-04-09",11.2175,12.005,11.1982,11.8257,296800.0],["2007-04-10",11.8257,11.973,11.8129,11.8897,187400.0],["2007-04-11",11.8321,12.1522,11.7937,12.0946,161500.0],["2007-04-12",12.0434,12.0818,11.9153,12.0242,83600.0],["2007-04-13",12.037,12.0754,11.8705,12.005,60100.0],["2007-04-16",12.0754,12.0754,11.7809,11.8193,129700.0],["2007-04-17",11.7745,11.7809,11.3391,11.48,116200.0],["2007-04-18",11.4415,11.5248,11.2623,11.4159,89200.0],["2007-04-19",11.4159,11.4223,11.1406,11.3583,115600.0],["2007-04-20",11.4607,11.7169,11.3647,11.6848,125700.0],["2007-04-23",11.8449,12.0818,11.7169,11.8321,119500.0],["2007-04-24",11.8385,11.8449,11.4479,11.5696,141100.0],["2007-04-25",11.6016,11.9345,11.5824,11.8833,161500.0],["2007-04-26",11.8833,12.037,11.7745,11.7745,83000.0],["2007-04-27",11.7233,11.8193,11.5888,11.7169,53700.0],["2007-04-30",11.6912,11.8833,11.6208,11.7361,105000.0],["2007-05-01",11.8001,11.9089,11.6016,11.8897,121600.0],["2007-05-02",11.9089,12.4532,11.8769,12.3699,183600.0],["2007-05-03",12.3763,12.3763,12.1522,12.3571,100100.0],["2007-05-04",12.3379,12.3571,12.1842,12.3251,69200.0],["2007-05-07",12.3443,12.3571,11.8257,11.8577,76100.0],["2007-05-08",11.8257,12.0562,11.5568,12.0562,153100.0],["2007-05-09",11.9409,12.0562,11.5952,12.0562,163800.0],["2007-05-10",12.037,12.037,11.7425,11.8193,84200.0],["2007-05-11",11.6906,11.8579,11.5426,11.6391,116300.0],["2007-05-14",11.6134,11.6327,10.9957,10.9957,156400.0],["2007-05-15",10.9507,10.9507,10.3781,10.4939,279100.0],["2007-05-16",10.5003,10.7191,10.3588,10.481,94500.0],["2007-05-17",10.4875,10.5389,9.9599,10.1336,154600.0],["2007-05-18",10.0821,10.4682,10.0113,10.243,126200.0],["2007-05-21",10.2172,10.5068,10.1657,10.3009,95800.0],["2007-05-22",10.3523,10.4231,10.0885,10.1722,146800.0],["2007-05-23",10.1271,10.4167,10.0049,10.4167,91500.0],["2007-05-24",10.4295,10.4488,10.0113,10.0885,118800.0],["2007-05-25",10.0499,10.2365,10.0499,10.1336,48300.0],["2007-05-29",10.0564,10.3073,9.947,10.3073,88900.0],["2007-05-30",10.3009,10.4424,9.947,10.1979,92800.0],["2007-05-31",10.2494,10.4102,9.9792,10.0049,83600.0],["2007-06-01",10.0435,10.4553,10.0049,10.1658,91900.0],["2007-06-04",10.1336,10.4038,10.1014,10.243,104500.0],["2007-06-05",10.243,10.3588,10.0306,10.1722,117600.0],["2007-06-06",10.1078,10.1078,9.4451,9.6382,311700.0],["2007-06-07",9.651,9.7282,9.4323,9.5803,89800.0],["2007-06-08",9.5931,9.5931,9.1234,9.2907,141100.0],["2007-06-11",9.3229,9.4065,9.072,9.1106,86200.0],["2007-06-12",9.1556,9.2264,9.0655,9.1234,145000.0],["2007-06-13",9.1106,9.3551,9.1106,9.2586,70000.0],["2007-06-14",9.2714,9.503,9.2714,9.3679,60100.0],["2007-06-15",9.4966,9.5288,8.9369,9.2586,152000.0],["2007-06-18",9.265,9.6189,9.1041,9.4194,115800.0],["2007-06-19",9.4451,9.6639,9.31,9.5674,181400.0],["2007-06-20",9.6382,10.0499,9.6124,9.8312,203200.0],["2007-06-21",9.7926,9.7926,9.3937,9.5159,126600.0],["2007-06-22",9.5223,9.5223,9.1492,9.3937,876400.0],["2007-06-25",9.4194,9.5867,9.3358,9.413,143500.0],["2007-06-26",9.4773,9.606,9.2972,9.3615,73800.0],["2007-06-27",9.3872,10.2044,9.3872,10.1014,249100.0],["2007-06-28",10.14,10.1851,9.4966,9.5223,179400.0],["2007-06-29",9.503,9.6768,9.3036,9.6703,212100.0],["2007-07-02",9.7733,10.7448,9.7733,10.3202,330300.0],["2007-07-03",10.3202,10.5003,10.3202,10.4167,62200.0],["2007-07-05",10.4167,10.5003,10.2108,10.333,129100.0],["2007-07-06",10.3781,10.5389,10.2172,10.2623,113100.0],["2007-07-09",10.2623,10.3974,9.9341,10.0178,202900.0],["2007-07-10",9.992,10.0178,9.8505,9.902,155000.0],["2007-07-11",9.9341,10.2108,9.902,10.0499,101600.0],["2007-07-12",10.1465,10.3202,9.9856,10.288,95600.0],["2007-07-13",10.288,10.3202,10.0113,10.2751,76400.0],["2007-07-16",10.288,10.4424,10.095,10.1786,97400.0],["2007-07-17",10.1915,10.2365,9.7797,10.0885,98800.0],["2007-07-18",10.0113,10.0499,9.4902,9.799,85500.0],["2007-07-19",9.8891,9.9277,9.6896,9.8247,56500.0],["2007-07-20",9.8054,9.8183,9.4001,9.5288,295300.0],["2007-07-23",9.5288,9.5867,9.4065,9.4837,155600.0],["2007-07-24",9.3358,9.3358,8.9562,9.1363,200900.0],["2007-07-25",9.1813,9.1813,8.9562,9.1299,182300.0],["2007-07-26",8.9433,8.9497,8.2162,8.3771,316300.0],["2007-07-27",8.3964,8.6345,8.139,8.3063,190000.0],["2007-07-30",8.2227,8.2291,7.8302,8.1262,260700.0],["2007-07-31",8.2162,8.2548,7.9524,8.0104,130400.0],["2007-08-01",7.9782,8.0425,7.753,7.9718,183000.0],["2007-08-02",8.0232,8.0232,7.5793,7.6114,139900.0],["2007-08-03",7.6179,7.7401,7.2704,7.3477,137500.0],["2007-08-06",7.0259,7.0259,5.07,5.5461,671500.0],["2007-08-07",5.7327,5.7327,4.9864,5.2888,644900.0],["2007-08-08",5.3402,5.4046,4.7419,5.2051,1057800.0],["2007-08-09",5.0893,5.1601,4.7612,4.8513,647300.0],["2007-08-10",4.8577,5.4174,4.7483,5.2116,572800.0],["2007-08-13",5.4067,5.7256,5.3417,5.3872,840300.0],["2007-08-14",5.5499,5.6605,5.2181,5.2636,425000.0],["2007-08-15",5.2961,5.4458,5.2116,5.3222,257600.0],["2007-08-16",5.3222,5.4198,5.0424,5.3742,291200.0],["2007-08-17",5.6345,5.693,5.4393,5.5824,192800.0],["2007-08-20",5.7906,6.0314,5.706,5.8622,206400.0],["2007-08-21",5.8882,6.0704,5.7256,5.7711,209700.0],["2007-08-22",5.8557,6.3567,5.8231,6.1485,293000.0],["2007-08-23",6.4412,6.5388,6.194,6.194,439800.0],["2007-08-24",6.2461,6.4543,6.1094,6.4152,292200.0],["2007-08-27",6.3762,6.5974,6.3762,6.4673,174800.0],["2007-08-28",6.4608,6.5909,6.2591,6.3046,280000.0],["2007-08-29",6.3762,6.5323,6.2265,6.4933,210300.0],["2007-08-30",6.4282,6.4803,6.1224,6.4282,173200.0],["2007-08-31",6.4478,6.5323,6.3437,6.3697,108400.0],["2007-09-04",6.3567,6.4087,6.0509,6.2135,203800.0],["2007-09-05",6.1875,6.1875,5.8882,5.9272,135500.0],["2007-09-06",5.9923,6.1094,5.8036,5.8492,167900.0],["2007-09-07",5.7841,5.8297,5.5499,5.6345,187500.0],["2007-09-10",5.693,5.7776,5.3092,5.5369,349800.0],["2007-09-11",5.5564,5.8166,5.5108,5.68,177700.0],["2007-09-12",5.719,5.8557,5.5304,5.5759,198600.0],["2007-09-13",5.7256,5.9077,5.654,5.7321,220200.0],["2007-09-14",5.7125,6.3046,5.7125,6.2981,206100.0],["2007-09-17",6.2591,6.3957,6.0509,6.181,197700.0],["2007-09-18",6.1745,6.5779,6.0899,6.5779,255200.0],["2007-09-19",6.5453,6.7601,6.3502,6.3892,342300.0],["2007-09-20",6.4087,6.4087,6.0834,6.168,208700.0],["2007-09-21",6.2265,6.4347,6.1224,6.2851,298500.0],["2007-09-24",6.3502,6.4413,6.2461,6.3437,166700.0],["2007-09-25",6.3241,6.3306,6.0183,6.0639,198600.0],["2007-09-26",6.1224,6.3762,6.0314,6.2786,140100.0],["2007-09-27",6.3437,6.3697,6.181,6.2135,123200.0],["2007-09-28",6.233,6.3176,6.0444,6.1159,154400.0],["2007-10-01",6.1159,6.4738,6.0964,6.4738,212600.0],["2007-10-02",6.4738,6.669,6.3046,6.6039,182800.0],["2007-10-03",6.5974,6.6429,6.2656,6.2851,163300.0],["2007-10-04",6.2981,6.3111,6.1485,6.2135,112700.0],["2007-10-05",6.2786,6.3762,6.181,6.3241,140400.0],["2007-10-08",6.3241,6.3762,6.1355,6.1355,157300.0],["2007-10-09",6.181,6.3567,6.155,6.3567,129800.0],["2007-10-10",6.3437,6.3632,6.1485,6.233,171200.0],["2007-10-11",6.2591,6.3046,6.1485,6.181,144000.0],["2007-10-12",6.2135,6.3306,6.0899,6.168,137200.0],["2007-10-15",6.194,6.194,5.8752,5.9077,91600.0],["2007-10-16",5.8947,5.9858,5.8101,5.8101,123100.0],["2007-10-17",5.8622,5.9207,5.5889,5.9012,144300.0],["2007-10-18",5.9077,5.9858,5.8427,5.9207,78800.0],["2007-10-19",5.9012,5.9142,5.641,5.641,161300.0],["2007-10-22",5.5564,5.6084,5.4328,5.4978,133200.0],["2007-10-23",5.6215,5.6865,5.3677,5.4328,183800.0],["2007-10-24",5.4328,5.4848,5.1985,5.2311,179000.0],["2007-10-25",5.2376,5.4328,5.2116,5.2116,177000.0],["2007-10-26",5.2831,5.3547,5.14,5.2831,133000.0],["2007-10-29",5.3026,5.7581,5.3026,5.6345,304800.0],["2007-10-30",5.9858,6.0444,5.5824,5.6475,254400.0],["2007-10-31",5.6605,5.8557,5.4002,5.4393,288400.0],["2007-11-01",5.4067,5.4718,5.14,5.14,247500.0],["2007-11-02",5.1725,5.3287,5.0034,5.2961,193700.0],["2007-11-05",5.2571,5.4328,5.2311,5.2506,92100.0],["2007-11-06",5.2701,5.5043,5.0814,5.14,143900.0],["2007-11-07",5.1075,5.2116,5.0684,5.1205,158200.0],["2007-11-08",5.153,5.2896,5.1075,5.2506,117500.0],["2007-11-09",5.179,5.2246,5.1335,5.166,145100.0],["2007-11-12",5.1465,5.2701,5.14,5.1595,148800.0],["2007-11-13",5.2253,5.3569,5.1003,5.2516,147200.0],["2007-11-14",5.278,5.3175,5.1529,5.1858,67200.0],["2007-11-15",5.1463,5.199,5.0674,5.12,104700.0],["2007-11-16",5.1463,5.1792,5.0147,5.0674,134800.0],["2007-11-19",5.1332,5.1332,4.9423,4.9818,110700.0],["2007-11-20",4.9752,5.1332,4.8831,4.9884,143700.0],["2007-11-21",4.9292,5.041,4.9028,4.9752,67300.0],["2007-11-23",5.1398,5.1398,5.0016,5.0608,89200.0],["2007-11-26",5.0345,5.1398,4.8436,4.8568,124700.0],["2007-11-27",4.8831,5.0016,4.8699,4.9555,74500.0],["2007-11-28",5.0805,5.2977,5.0345,5.2714,132100.0],["2007-11-29",5.2648,5.4227,4.9687,5.0016,128900.0],["2007-11-30",5.1134,5.1792,4.8568,4.8765,227600.0],["2007-12-03",4.9028,5.0871,4.837,4.9358,177000.0],["2007-12-04",4.8831,4.9818,4.8831,4.8831,126200.0],["2007-12-05",4.9358,5.0279,4.9028,4.916,97200.0],["2007-12-06",4.9094,5.2582,4.9094,5.199,140300.0],["2007-12-07",5.2056,5.4425,5.2056,5.4162,138400.0],["2007-12-10",5.4425,5.5609,5.324,5.4293,149600.0],["2007-12-11",5.4622,5.528,5.2648,5.278,126400.0],["2007-12-12",5.2714,5.4293,5.2648,5.3306,80000.0],["2007-12-13",5.3833,5.3833,5.2451,5.3438,62400.0],["2007-12-14",5.2319,5.278,5.0805,5.0937,75600.0],["2007-12-17",5.074,5.0805,4.9423,4.995,92400.0],["2007-12-18",5.0674,5.0674,4.9687,5.0016,119600.0],["2007-12-19",5.0016,5.1463,5.0016,5.0871,103000.0],["2007-12-20",5.2187,5.482,5.1529,5.4491,115400.0],["2007-12-21",5.5741,5.8571,5.4425,5.8571,292200.0],["2007-12-24",5.8571,6.2454,5.8176,6.2388,76700.0],["2007-12-26",6.252,6.3178,6.0019,6.2125,167000.0],["2007-12-27",6.2585,6.2717,5.6597,5.6597,108000.0],["2007-12-28",5.686,5.8505,5.4622,5.4754,118400.0],["2007-12-31",5.5675,5.6333,5.3701,5.3701,135700.0],["2008-01-02",5.403,5.5939,5.3701,5.4359,121000.0],["2008-01-03",5.3833,5.5412,5.0674,5.0674,179200.0],["2008-01-04",5.0345,5.1003,4.9226,4.9818,139700.0],["2008-01-07",5.074,5.074,4.916,4.9687,157100.0],["2008-01-08",4.9358,5.0674,4.7449,4.7581,163300.0],["2008-01-09",4.7317,4.7844,4.508,4.633,148600.0],["2008-01-10",4.5738,4.7515,4.5409,4.6923,127900.0],["2008-01-11",4.6528,4.6988,4.4882,4.5606,143500.0],["2008-01-14",4.5804,4.6857,4.4948,4.6199,96500.0],["2008-01-15",4.587,5.2122,4.5409,4.9621,209600.0],["2008-01-16",4.9226,5.4557,4.9226,5.3372,132300.0],["2008-01-17",5.3635,5.4491,5.0542,5.0937,101800.0],["2008-01-18",5.0476,5.2122,4.7712,4.8436,124800.0],["2008-01-22",4.8041,4.8699,4.4882,4.6264,171200.0],["2008-01-23",4.4751,5.1924,4.4751,4.9818,144200.0],["2008-01-24",4.9884,5.3504,4.8963,5.199,149200.0],["2008-01-25",5.2648,5.5873,5.0147,5.12,131800.0],["2008-01-28",5.0871,5.5215,5.0674,5.3833,192600.0],["2008-01-29",5.4096,5.528,5.3306,5.3569,104700.0],["2008-01-30",5.324,5.8439,5.2714,5.4622,116300.0],["2008-01-31",5.5083,5.5083,5.324,5.4359,128000.0],["2008-02-01",5.4359,5.7979,5.4359,5.765,141800.0],["2008-02-04",5.7255,5.8242,5.5609,5.6202,81500.0],["2008-02-05",5.5149,5.5873,5.2451,5.2648,119100.0],["2008-02-06",5.3306,5.6597,5.2911,5.3767,93100.0],["2008-02-07",5.3569,5.5017,5.0871,5.2845,147100.0],["2008-02-08",5.2845,5.2977,5.0674,5.1266,128900.0],["2008-02-11",5.1398,5.1398,4.8502,4.9028,148700.0],["2008-02-12",4.9687,5.0016,4.8634,4.8897,218400.0],["2008-02-13",4.963,5.1628,4.8963,5.1562,103400.0],["2008-02-14",5.2028,5.2694,4.8364,5.0029,167900.0],["2008-02-15",4.963,5.0496,4.8164,4.8164,251700.0],["2008-02-19",4.9763,5.0229,4.8297,4.8764,151800.0],["2008-02-20",4.8564,5.1295,4.8297,5.1162,157000.0],["2008-02-21",5.1628,5.2561,4.963,4.9963,265300.0],["2008-02-22",4.9963,5.0629,4.7964,4.8031,149600.0],["2008-02-25",4.8697,5.0895,4.7698,5.0629,137400.0],["2008-02-26",5.0296,5.3227,5.0296,5.1961,99700.0],["2008-02-27",5.1761,5.4226,5.1695,5.3294,119400.0],["2008-02-28",5.296,5.3493,5.0895,5.1761,302400.0],["2008-02-29",5.1628,5.3027,4.9163,4.9363,291000.0],["2008-03-03",4.9163,5.2094,4.8431,4.9363,339800.0],["2008-03-04",4.8963,5.1228,4.8297,4.9763,99400.0],["2008-03-05",5.0096,5.0096,4.7831,4.943,126100.0],["2008-03-06",4.963,4.9963,4.7365,4.7498,117000.0],["2008-03-07",4.7298,5.0895,4.6965,4.9363,85400.0],["2008-03-10",4.903,5.2494,4.903,5.0096,98100.0],["2008-03-11",4.2235,4.7631,4.057,4.1636,470400.0],["2008-03-12",4.1769,4.3701,4.0237,4.037,151300.0],["2008-03-13",3.997,4.3501,3.8904,4.3101,185100.0],["2008-03-14",4.2968,4.2968,3.997,4.037,164700.0],["2008-03-17",4.0237,4.0903,3.8371,3.957,159700.0],["2008-03-18",4.077,4.1369,3.8771,4.0636,122100.0],["2008-03-19",4.1303,4.2435,4.0636,4.0903,134700.0],["2008-03-20",4.0436,4.3567,3.9704,3.9904,324500.0],["2008-03-24",4.017,4.5366,4.0103,4.4567,176800.0],["2008-03-25",4.3767,4.8564,4.3767,4.8564,160400.0],["2008-03-26",4.7764,5.0496,4.5832,4.7764,465100.0],["2008-03-27",4.8164,4.883,4.4434,4.5433,239500.0],["2008-03-28",4.5433,4.6032,4.1702,4.4434,238000.0],["2008-03-31",4.4234,4.4234,4.017,4.077,230200.0],["2008-04-01",4.077,4.47,4.077,4.47,136700.0],["2008-04-02",4.4234,4.4767,4.2502,4.3035,119800.0],["2008-04-03",4.2368,4.3234,4.1436,4.1702,100600.0],["2008-04-04",4.1969,4.4633,4.1835,4.45,96100.0],["2008-04-07",4.4567,4.4567,4.2568,4.2768,86100.0],["2008-04-08",4.2635,4.45,4.1369,4.4234,73800.0],["2008-04-09",4.3967,4.3967,4.1303,4.1303,170100.0],["2008-04-10",4.1436,4.3035,4.1369,4.2169,90000.0],["2008-04-11",4.1835,4.2102,4.0836,4.0969,121900.0],["2008-04-14",4.0903,4.1369,4.0436,4.0969,74800.0],["2008-04-15",4.1169,4.1969,4.0636,4.1303,55700.0],["2008-04-16",4.1769,4.1902,4.0303,4.0503,126600.0],["2008-04-17",4.0503,4.1902,4.0103,4.0503,126600.0],["2008-04-18",4.1169,4.4633,4.0636,4.4167,175400.0],["2008-04-21",4.41,4.43,4.1369,4.3701,142100.0],["2008-04-22",4.3168,4.3168,4.0436,4.0436,219500.0],["2008-04-23",4.0636,4.1303,3.9637,4.0237,188700.0],["2008-04-24",4.0303,4.2635,3.9837,4.2502,199200.0],["2008-04-25",4.2568,4.2701,4.1636,4.2169,138900.0],["2008-04-28",4.2102,4.2635,4.1303,4.1702,83000.0],["2008-04-29",4.2102,4.2568,4.1169,4.2235,72200.0],["2008-04-30",4.2435,4.2635,4.0503,4.0503,140600.0],["2008-05-01",4.057,4.2302,4.057,4.1902,68800.0],["2008-05-02",4.2302,4.2568,4.0969,4.1969,102100.0],["2008-05-05",4.1969,4.1969,4.0503,4.0503,86200.0],["2008-05-06",4.0636,4.2102,4.0636,4.1835,105300.0],["2008-05-07",4.2701,4.6299,4.2701,4.45,189600.0],["2008-05-08",4.4767,4.7298,4.3901,4.7298,158000.0],["2008-05-09",4.7032,4.8963,4.6432,4.7231,119800.0],["2008-05-12",4.7964,5.1428,4.7964,5.0829,215900.0],["2008-05-13",5.1503,5.3795,5.0559,5.3323,225900.0],["2008-05-14",5.366,5.73,5.3458,5.6626,299600.0],["2008-05-15",5.6626,5.6828,5.4604,5.5952,140600.0],["2008-05-16",5.6019,5.6896,5.3997,5.5548,119300.0],["2008-05-19",5.5548,6.0334,5.5548,5.8649,263000.0],["2008-05-20",5.8986,5.939,5.7368,5.8649,70700.0],["2008-05-21",5.8851,5.8986,5.548,5.548,111100.0],["2008-05-22",5.5817,5.9727,5.5817,5.7705,152800.0],["2008-05-23",5.73,5.8244,5.5615,5.7165,121000.0],["2008-05-27",5.6694,5.8312,5.6626,5.7503,115600.0],["2008-05-28",5.7503,5.7974,5.4941,5.5817,67800.0],["2008-05-29",5.5682,5.8311,5.5076,5.7637,173400.0],["2008-05-30",5.7705,5.8109,5.5345,5.73,209400.0],["2008-06-02",5.7435,5.7772,5.5817,5.7031,131300.0],["2008-06-03",5.7031,5.7974,5.5817,5.7435,117200.0],["2008-06-04",5.73,5.7705,5.575,5.7165,111700.0],["2008-06-05",5.7098,6.0266,5.7031,5.9997,150700.0],["2008-06-06",6.0199,6.0266,5.73,5.7368,104400.0],["2008-06-09",5.73,6.1008,5.6694,6.0806,158900.0],["2008-06-10",5.966,6.0603,5.8446,5.9862,120700.0],["2008-06-11",5.939,6.0334,5.8716,5.912,81800.0],["2008-06-12",5.9457,6.0671,5.9053,5.9053,65400.0],["2008-06-13",5.966,6.1143,5.8109,6.0738,105300.0],["2008-06-16",6.0671,6.2087,5.9795,6.1749,116000.0],["2008-06-17",6.1547,6.2828,6.1008,6.2693,99300.0],["2008-06-18",6.1412,6.2289,6.0536,6.2154,105800.0],["2008-06-19",6.1884,6.3502,6.1412,6.3233,58400.0],["2008-06-20",6.2963,6.3435,6.2087,6.2424,230400.0],["2008-06-23",6.3367,6.3367,6.1682,6.3098,93300.0],["2008-06-24",6.2356,6.2693,6.0671,6.1345,190100.0],["2008-06-25",6.1412,6.4716,6.121,6.4716,96900.0],["2008-06-26",6.4042,6.4042,5.5548,5.8244,286600.0],["2008-06-27",5.8244,6.2828,5.7637,5.9525,1227200.0],["2008-06-30",5.939,5.9862,5.5008,5.5008,114800.0],["2008-07-01",5.4806,5.5413,5.2716,5.4132,150100.0],["2008-07-02",5.3525,5.5143,5.1031,5.1705,133600.0],["2008-07-03",5.1638,5.2716,5.0761,5.2177,104200.0],["2008-07-07",5.2177,5.3256,4.8537,4.9413,116100.0],["2008-07-08",4.8874,5.2447,4.82,5.157,83900.0],["2008-07-09",5.1503,5.5615,4.8941,5.2581,319000.0],["2008-07-10",5.211,5.2851,5.0155,5.2244,86900.0],["2008-07-11",5.157,5.4402,5.0087,5.3323,90400.0],["2008-07-14",5.3188,5.5952,5.2784,5.4604,125200.0],["2008-07-15",5.393,5.8851,5.1772,5.7435,85100.0],["2008-07-16",5.7165,6.0671,5.6491,6.0334,114700.0],["2008-07-17",6.0199,6.2356,5.7031,6.2289,356700.0],["2008-07-18",6.2761,6.4581,6.0941,6.357,132900.0],["2008-07-21",6.3233,6.6738,6.3233,6.5727,190600.0],["2008-07-22",6.4716,6.7547,6.4581,6.6064,117200.0],["2008-07-23",6.5794,6.748,6.5053,6.6199,80000.0],["2008-07-24",6.6064,6.7412,6.4716,6.6401,103300.0],["2008-07-25",6.5794,6.6738,6.4042,6.4985,57900.0],["2008-07-28",6.5255,6.5659,6.1952,6.3233,60200.0],["2008-07-29",6.3367,6.485,6.2896,6.485,69400.0],["2008-07-30",6.4379,6.539,6.3098,6.3502,60400.0],["2008-07-31",6.2963,6.4042,6.1345,6.33,40300.0],["2008-08-01",6.2221,6.2693,6.1008,6.1952,63700.0],["2008-08-04",5.0559,5.8716,4.793,5.8109,330500.0],["2008-08-05",5.7772,5.912,5.4065,5.7165,216200.0],["2008-08-06",5.7637,5.9323,5.6087,5.8042,105500.0],["2008-08-07",5.6761,5.7368,5.1368,5.2919,139200.0],["2008-08-08",5.3458,5.5345,5.2312,5.4739,147100.0],["2008-08-11",5.3862,5.5885,5.2379,5.5076,120700.0],["2008-08-12",5.4671,5.5548,5.3323,5.3525,77000.0],["2008-08-13",5.3525,5.5434,5.2707,5.4548,74900.0],["2008-08-14",5.4003,5.6798,5.3525,5.5775,81600.0],["2008-08-15",5.5503,5.898,5.4343,5.6321,149600.0],["2008-08-18",5.6525,6.123,5.5707,5.9525,133200.0],["2008-08-19",5.9798,6.0821,5.6798,5.6798,144300.0],["2008-08-20",5.673,5.7412,5.4343,5.4548,57400.0],["2008-08-21",5.4207,5.5298,5.223,5.223,87600.0],["2008-08-22",5.2434,5.3321,5.1207,5.2093,66900.0],["2008-08-25",5.2502,5.298,4.9434,4.957,119800.0],["2008-08-26",4.9707,5.0321,4.8548,4.882,74900.0],["2008-08-27",4.848,4.9093,4.8139,4.8207,69700.0],["2008-08-28",4.8139,4.882,4.732,4.7661,82300.0],["2008-08-29",4.8002,4.8752,4.7048,4.7116,119100.0],["2008-09-02",4.8139,5.0321,4.732,4.8343,92700.0],["2008-09-03",4.8139,5.0593,4.7525,4.9093,111800.0],["2008-09-04",4.8616,4.923,4.807,4.848,60400.0],["2008-09-05",4.7661,5.1343,4.7661,5.1343,54600.0],["2008-09-08",5.1752,5.1957,4.9025,5.1071,88600.0],["2008-09-09",5.1002,5.2707,5.0321,5.073,61800.0],["2008-09-10",5.0934,5.1139,4.8548,4.8616,58900.0],["2008-09-11",4.8616,4.9093,4.7389,4.8752,73100.0],["2008-09-12",4.8343,5.2434,4.7048,5.1411,83400.0],["2008-09-15",5.0457,5.1139,4.732,4.7457,72800.0],["2008-09-16",4.7661,4.7729,4.5002,4.7457,67400.0],["2008-09-17",4.6707,4.7252,4.4388,4.4866,67000.0],["2008-09-18",4.5275,4.8343,4.3707,4.8139,106800.0],["2008-09-19",4.8139,5.0184,4.6775,5.0184,49600.0],["2008-09-22",4.9843,5.2843,4.4252,4.8889,74200.0],["2008-09-23",4.8411,4.8957,4.5002,4.507,37200.0],["2008-09-24",4.5411,4.7934,4.2752,4.2752,62200.0],["2008-09-25",4.3638,4.4661,4.2275,4.3843,69500.0],["2008-09-26",4.3025,4.3638,4.2411,4.3161,29700.0],["2008-09-29",4.2479,4.7729,4.2411,4.6298,117600.0],["2008-09-30",4.5684,4.6298,4.2411,4.2411,87500.0],["2008-10-01",4.2479,4.3979,4.2411,4.357,91000.0],["2008-10-02",4.2888,4.3297,4.1047,4.1116,82200.0],["2008-10-03",4.1184,4.2275,3.9615,4.057,117500.0],["2008-10-06",4.0229,4.0979,3.5593,3.6547,134300.0],["2008-10-07",3.6752,3.7434,3.2729,3.3752,100200.0],["2008-10-08",3.4365,3.4365,3.1842,3.2661,63200.0],["2008-10-09",3.2252,3.4297,2.4683,2.4888,84300.0],["2008-10-10",2.5228,3.3752,2.4069,2.7206,195600.0],["2008-10-13",2.932,3.4365,2.9115,3.0888,31400.0],["2008-10-14",3.3002,3.4229,2.9388,3.0001,86400.0],["2008-10-15",3.0615,3.0615,2.6592,2.6592,47700.0],["2008-10-16",2.8365,3.3683,2.7274,3.1433,146600.0],["2008-10-17",3.2115,3.2252,2.8365,2.8365,107100.0],["2008-10-20",2.8365,2.8501,2.6251,2.6933,103200.0],["2008-10-21",2.7138,2.8501,2.5569,2.5569,82600.0],["2008-10-22",2.5228,2.666,2.4206,2.4274,58300.0],["2008-10-23",2.4751,2.5501,2.1751,2.1751,131100.0],["2008-10-24",2.216,2.2296,2.0115,2.0115,92000.0],["2008-10-27",2.0319,2.0592,1.8751,1.8751,58200.0],["2008-10-28",2.0796,2.141,1.8615,1.8615,116700.0],["2008-10-29",1.8819,2.0865,1.7728,1.9569,86700.0],["2008-10-30",2.1137,2.6183,2.1001,2.3183,181200.0],["2008-10-31",2.3524,2.9456,2.3387,2.8706,152900.0],["2008-11-03",2.9524,3.0274,2.7069,2.7819,94500.0],["2008-11-04",2.7819,2.8229,2.591,2.8229,60600.0],["2008-11-05",2.7956,2.8842,2.6456,2.7138,35600.0],["2008-11-06",2.741,2.7956,2.4547,2.4956,97600.0],["2008-11-07",2.5706,3.0683,2.5092,2.5638,108700.0],["2008-11-10",2.6115,2.741,2.4001,2.4274,45800.0],["2008-11-11",2.4274,2.4342,2.1683,2.1683,58200.0],["2008-11-12",2.1683,2.1683,1.9157,1.9157,99400.0],["2008-11-13",1.9297,2.1683,1.9297,2.1683,98200.0],["2008-11-14",2.1402,2.2455,1.9999,2.0279,108700.0],["2008-11-17",2.056,2.07,1.9227,1.9227,65200.0],["2008-11-18",1.9297,1.9929,1.8174,1.8595,89800.0],["2008-11-19",1.8595,1.8946,1.7543,1.7543,46300.0],["2008-11-20",1.7543,1.8104,1.5788,1.5788,55000.0],["2008-11-21",1.7543,1.7543,1.5788,1.649,74200.0],["2008-11-24",1.6209,1.6981,1.5648,1.656,115500.0],["2008-11-25",1.7192,1.7964,1.5227,1.5227,101300.0],["2008-11-26",1.5227,1.7262,1.5227,1.5718,131600.0],["2008-11-28",1.5718,1.7473,1.5718,1.7473,26800.0],["2008-12-01",1.7543,1.9648,1.5297,1.8244,163500.0],["2008-12-02",1.8244,2.0139,1.8244,2.0139,122600.0],["2008-12-03",2.0139,2.0279,1.9367,1.9788,79200.0],["2008-12-04",2.0069,2.056,1.9157,1.9578,74200.0],["2008-12-05",1.9367,1.9858,1.8876,1.9648,45000.0],["2008-12-08",2.035,2.1051,2.035,2.035,87200.0],["2008-12-09",2.035,2.07,1.9858,2.035,88900.0],["2008-12-10",2.056,2.2385,2.035,2.2385,73400.0],["2008-12-11",2.2314,2.4209,2.1753,2.1964,81000.0],["2008-12-12",2.2385,2.2385,2.056,2.2385,59300.0],["2008-12-15",2.2174,2.3016,2.2104,2.2244,60400.0],["2008-12-16",2.2595,2.3227,2.2104,2.2385,62800.0],["2008-12-17",2.2174,2.3156,2.1051,2.2385,90600.0],["2008-12-18",2.1893,2.3086,2.0911,2.1683,49300.0],["2008-12-19",2.1683,2.6314,1.9437,2.6314,313600.0],["2008-12-22",2.5753,2.6314,2.3577,2.5683,101100.0],["2008-12-23",2.5402,2.5963,2.4419,2.5051,24900.0],["2008-12-24",2.4841,2.6244,2.4349,2.6244,11600.0],["2008-12-26",2.5051,2.5542,2.456,2.4981,25900.0],["2008-12-29",2.5542,2.5893,2.4209,2.4419,50200.0],["2008-12-30",2.4349,2.6033,2.4139,2.6033,71500.0],["2008-12-31",2.6033,2.6595,2.4279,2.4279,67800.0],["2009-01-02",2.5191,2.6525,2.4911,2.5121,49200.0],["2009-01-05",2.4841,2.6244,2.477,2.6104,82200.0],["2009-01-06",2.6174,2.863,2.6174,2.8349,95600.0],["2009-01-07",2.8489,2.863,2.6875,2.7788,43100.0],["2009-01-08",2.8068,2.9823,2.6805,2.9823,42300.0],["2009-01-09",2.9752,3.0033,2.9051,2.9612,42000.0],["2009-01-12",2.9542,3.0103,2.8279,2.877,40100.0],["2009-01-13",2.87,2.9191,2.7086,2.7507,123900.0],["2009-01-14",2.7226,2.7788,2.4349,2.7788,54300.0],["2009-01-15",2.7297,2.7297,2.1893,2.3858,61700.0],["2009-01-16",2.3998,2.8139,2.3086,2.7858,123000.0],["2009-01-20",2.5753,2.5963,1.8525,1.8525,172900.0],["2009-01-21",1.9648,2.1542,1.8385,1.9508,155500.0],["2009-01-22",1.9016,1.9858,1.8244,1.8244,54000.0],["2009-01-23",1.8244,1.8385,1.6911,1.6981,49800.0],["2009-01-26",1.6911,1.7192,1.5788,1.5929,62800.0],["2009-01-27",1.5859,1.6209,1.5438,1.6139,40600.0],["2009-01-28",1.628,1.9157,1.628,1.9157,54300.0],["2009-01-29",1.9648,1.9648,1.642,1.656,56600.0],["2009-01-30",1.6631,1.7262,1.5788,1.649,43500.0],["2009-02-02",1.5999,1.7753,1.5859,1.7402,113400.0],["2009-02-03",1.7683,1.8455,1.6209,1.6209,119300.0],["2009-02-04",1.656,1.6981,1.5929,1.6139,133800.0],["2009-02-05",1.6139,1.7052,1.5929,1.6139,27300.0],["2009-02-06",1.6139,1.6981,1.6139,1.6981,42900.0],["2009-02-09",1.6911,1.7964,1.6771,1.7894,49800.0],["2009-02-10",1.7683,1.7894,1.6701,1.6911,26500.0],["2009-02-11",1.7122,1.7823,1.635,1.6771,35400.0],["2009-02-12",1.649,1.6911,1.635,1.642,9500.0],["2009-02-13",1.6841,1.7473,1.6841,1.6841,25800.0],["2009-02-17",1.6841,1.7192,1.649,1.7192,31300.0],["2009-02-18",1.7192,1.7192,1.5788,1.5999,39700.0],["2009-02-19",1.6209,1.635,1.5859,1.5999,15600.0],["2009-02-20",1.5859,1.5929,1.5438,1.5648,37400.0],["2009-02-23",1.5438,1.5648,1.5017,1.5017,45500.0],["2009-02-24",1.5087,1.5087,1.4736,1.5017,39700.0],["2009-02-25",1.4806,1.5227,1.4315,1.4315,24400.0],["2009-02-26",1.4806,1.5227,1.4175,1.4385,32400.0],["2009-02-27",1.4245,1.4736,1.4175,1.4666,33400.0],["2009-03-02",1.642,1.642,1.3613,1.3613,76800.0],["2009-03-03",1.3683,1.4104,1.242,1.2701,35900.0],["2009-03-04",1.2561,1.2771,1.228,1.2771,24100.0],["2009-03-05",1.2631,1.2701,1.1298,1.1648,49900.0],["2009-03-06",1.1719,1.235,1.0806,1.1298,46500.0],["2009-03-09",1.1087,1.1227,0.9824,0.9824,85300.0],["2009-03-10",0.9684,1.0947,0.9543,1.0876,36900.0],["2009-03-11",1.0736,1.1719,1.0666,1.1578,21700.0],["2009-03-12",1.1578,1.1578,1.0034,1.0876,25400.0],["2009-03-13",1.1719,1.628,1.0526,1.4736,89000.0],["2009-03-16",1.5297,1.635,1.4175,1.5438,67700.0],["2009-03-17",1.5508,1.6701,1.4104,1.6701,40100.0],["2009-03-18",1.6139,1.6631,1.4736,1.6209,26400.0],["2009-03-19",1.6139,1.7052,1.4666,1.7052,58000.0],["2009-03-20",1.7052,2.07,1.635,2.07,188300.0],["2009-03-23",2.1332,2.1332,1.9508,2.1262,60500.0],["2009-03-24",1.9999,2.035,1.8595,1.9297,56900.0],["2009-03-25",1.7894,1.9086,1.7683,1.7894,41200.0],["2009-03-26",1.8104,1.8455,1.7823,1.8174,43000.0],["2009-03-27",1.8174,1.8595,1.7543,1.8385,39800.0],["2009-03-30",1.8174,1.9016,1.8104,1.8525,17400.0],["2009-03-31",1.8244,1.9297,1.7964,1.9297,8800.0],["2009-04-01",1.9016,1.9297,1.7894,1.8034,20900.0],["2009-04-02",1.8104,1.9297,1.7753,1.9297,24000.0],["2009-04-03",1.9227,2.049,1.8525,2.049,7800.0],["2009-04-06",2.035,2.0771,1.8595,1.8595,12500.0],["2009-04-07",1.8525,1.8736,1.7543,1.7543,26600.0],["2009-04-08",1.7683,1.8244,1.7683,1.8244,6100.0],["2009-04-09",1.7613,2.1753,1.7613,2.1753,46100.0],["2009-04-13",2.0981,2.1051,1.9718,2.056,32200.0],["2009-04-14",2.1402,2.1402,1.9929,2.0771,21600.0],["2009-04-15",2.063,2.1472,1.9578,2.1472,9300.0],["2009-04-16",2.1051,2.1893,2.0771,2.1893,55500.0],["2009-04-17",2.1192,2.1683,1.9578,1.9578,14800.0],["2009-04-20",1.9087,2.1051,1.8174,1.8595,52300.0],["2009-04-21",1.8736,2.0069,1.8455,1.8665,25700.0],["2009-04-22",1.8244,1.9929,1.7543,1.9578,62000.0],["2009-04-23",2.035,2.1051,2.0139,2.1051,53000.0],["2009-04-24",2.049,2.056,1.9788,1.9999,17700.0],["2009-04-27",2.0279,2.1262,1.9648,2.0911,227200.0],["2009-04-28",2.07,2.3998,2.063,2.3297,96500.0],["2009-04-29",2.2946,2.5683,2.2946,2.456,43600.0],["2009-04-30",2.5332,2.8068,2.4069,2.8068,76700.0],["2009-05-01",2.8068,3.0174,2.7577,2.9121,135300.0],["2009-05-04",2.9402,2.9612,2.7998,2.877,148000.0],["2009-05-05",2.8068,3.1928,2.7928,3.1928,112000.0],["2009-05-06",3.0174,3.2559,2.3648,3.2559,142500.0],["2009-05-07",3.1647,3.3752,2.6454,3.0875,128100.0],["2009-05-08",3.1577,3.277,3.0244,3.0875,57100.0],["2009-05-11",3.0735,3.1928,2.9612,3.0033,61600.0],["2009-05-12",3.0665,3.1787,2.7998,2.8489,47300.0],["2009-05-13",2.8419,2.8419,2.7226,2.7647,33100.0],["2009-05-14",2.7437,2.9963,2.7086,2.8419,95700.0],["2009-05-15",2.8349,3.0174,2.7647,2.8349,44500.0],["2009-05-18",2.8209,3.0174,2.7928,3.0174,58100.0],["2009-05-19",2.9402,3.1717,2.877,3.1226,80700.0],["2009-05-20",3.1226,3.3191,3.0595,3.3191,63800.0],["2009-05-21",3.277,3.3331,3.1437,3.298,65800.0],["2009-05-22",3.298,3.6208,3.1507,3.6208,51400.0],["2009-05-26",3.4805,3.8524,3.3401,3.677,88800.0],["2009-05-27",3.7331,3.9997,3.7331,3.9296,57100.0],["2009-05-28",3.9296,3.9787,3.7892,3.9787,51100.0],["2009-05-29",3.9927,4.0559,3.684,3.698,128800.0],["2009-06-01",3.6629,4.0348,3.6629,3.9997,72300.0],["2009-06-02",3.9857,3.9997,3.8594,3.9717,63800.0],["2009-06-03",3.9506,4.0208,3.7612,3.9857,38700.0],["2009-06-04",3.9647,4.1892,3.8734,4.1892,90800.0],["2009-06-05",4.2103,4.4769,4.1331,4.4769,70700.0],["2009-06-08",4.4067,4.5611,4.2383,4.5611,59900.0],["2009-06-09",4.5611,4.7646,4.4208,4.6664,67400.0],["2009-06-10",4.7015,4.7015,4.3857,4.6383,63000.0],["2009-06-11",4.6383,4.8909,4.6383,4.8909,49300.0],["2009-06-12",4.8558,4.8909,4.7576,4.8769,42000.0],["2009-06-15",4.7295,4.8067,4.6313,4.7015,42700.0],["2009-06-16",4.7085,4.94,4.7015,4.7857,163300.0],["2009-06-17",4.7927,4.8278,3.705,3.9997,377300.0],["2009-06-18",3.9927,4.5681,3.8524,4.5681,133900.0],["2009-06-19",4.8278,5.0172,4.7365,4.7716,153000.0],["2009-06-22",4.6874,4.7716,4.526,4.6734,110300.0],["2009-06-23",4.6944,4.6944,4.2453,4.2734,108800.0],["2009-06-24",4.3295,4.6313,4.2524,4.6243,83800.0],["2009-06-25",4.6313,4.8769,4.5681,4.8769,148500.0],["2009-06-26",4.8769,5.7119,4.8348,5.6979,1972300.0],["2009-06-29",5.5786,5.9154,5.4242,5.8873,304700.0],["2009-06-30",5.8733,6.0487,5.6768,5.8031,169000.0],["2009-07-01",5.8663,6.2592,5.7681,6.2522,177500.0],["2009-07-02",6.0277,6.1961,5.6979,6.0487,209000.0],["2009-07-06",5.9505,6.1049,5.8102,6.0768,216200.0],["2009-07-07",6.1049,6.1961,5.8733,5.8803,136200.0],["2009-07-08",5.8873,6.0487,5.5295,5.74,150100.0],["2009-07-09",5.7961,5.9996,5.7189,5.8031,127700.0],["2009-07-10",5.754,6.0487,5.754,6.0417,109200.0],["2009-07-13",5.74,6.2522,5.74,6.1049,145400.0],["2009-07-14",6.1329,6.4557,6.0558,6.3785,151400.0],["2009-07-15",6.4557,6.6592,6.3645,6.6592,221400.0],["2009-07-16",6.6592,6.9399,6.5891,6.9189,234800.0],["2009-07-17",6.9469,7.4101,6.8697,7.4101,250900.0],["2009-07-20",7.4241,7.6416,7.2346,7.5504,278300.0],["2009-07-21",7.5785,7.6135,7.2276,7.3188,178200.0],["2009-07-22",7.2416,7.7118,7.0732,7.7048,189800.0],["2009-07-23",7.7048,7.8942,7.5434,7.8662,150400.0],["2009-07-24",7.796,8.0626,7.0452,7.9434,403500.0],["2009-07-27",7.9504,8.3363,7.789,8.1679,276400.0],["2009-07-28",8.0346,8.2451,7.6767,7.9504,155400.0],["2009-07-29",7.9504,7.9925,7.5925,7.6276,82400.0],["2009-07-30",7.7609,8.203,7.6978,8.1609,130800.0],["2009-07-31",8.0697,8.2311,7.8311,7.8381,121900.0],["2009-08-03",8.0205,8.1047,7.368,8.0416,222200.0],["2009-08-04",7.9644,8.3082,7.9434,8.2591,161800.0],["2009-08-05",7.9083,8.9258,7.368,7.9153,274600.0],["2009-08-06",7.8942,8.0346,7.1925,7.2837,174000.0],["2009-08-07",7.4101,7.8872,7.375,7.6697,178100.0],["2009-08-10",7.7188,8.2802,7.5995,8.2521,262500.0],["2009-08-11",8.1819,8.2732,7.8802,8.1468,193400.0],["2009-08-12",8.1819,8.6731,8.1539,8.5819,255600.0],["2009-08-13",8.7082,8.7714,8.4345,8.5188,83800.0],["2009-08-14",8.4907,8.624,8.1328,8.4556,153200.0],["2009-08-17",8.1539,8.196,7.7188,7.9925,141000.0],["2009-08-18",8.0556,8.5047,7.8381,8.3223,191600.0],["2009-08-19",8.2661,8.4977,7.8732,7.9925,202200.0],["2009-08-20",7.9574,8.3784,7.9223,8.2732,242100.0],["2009-08-21",8.3714,8.617,8.2732,8.4135,194400.0],["2009-08-24",8.3503,8.624,8.3363,8.3714,88800.0],["2009-08-25",8.3854,8.7714,8.3714,8.7714,357200.0],["2009-08-26",8.8556,9.1222,8.7924,9.045,271500.0],["2009-08-27",9.0871,9.1152,8.7714,9.0521,112000.0],["2009-08-28",9.1082,9.1082,8.6661,8.8836,98700.0],["2009-08-31",8.7854,8.9047,8.4696,8.6872,209800.0],["2009-09-01",8.7012,9.031,7.8942,7.9784,180800.0],["2009-09-02",7.9784,8.7082,7.8732,8.3153,175000.0],["2009-09-03",8.3784,8.4556,8.0697,8.2942,92400.0],["2009-09-04",8.3153,8.7994,8.1609,8.7293,102800.0],["2009-09-08",8.7854,9.0661,8.7854,8.8977,160200.0],["2009-09-09",8.9608,9.2064,8.8135,9.1573,160400.0],["2009-09-10",9.1784,10.1327,9.0801,10.0415,293800.0],["2009-09-11",10.0555,10.2309,9.8801,10.1187,154100.0],["2009-09-14",9.9994,10.1257,9.5994,10.1116,218000.0],["2009-09-15",10.0134,10.2941,10.0134,10.2941,158100.0],["2009-09-16",10.3502,10.3502,9.9643,10.2941,174500.0],["2009-09-17",10.245,10.3081,9.852,10.2029,143000.0],["2009-09-18",10.252,10.5186,9.4169,9.866,589300.0],["2009-09-21",9.7397,10.0625,9.459,10.0134,107000.0],["2009-09-22",10.1537,10.5818,9.9152,10.2309,164800.0],["2009-09-23",10.28,11.0239,10.1888,10.5677,283600.0],["2009-09-24",10.5327,10.5327,9.8099,10.0625,203100.0],["2009-09-25",10.0344,10.3221,9.859,10.2309,85900.0],["2009-09-28",10.2239,10.7642,10.1608,10.6309,156600.0],["2009-09-29",10.6379,10.8765,10.4274,10.7432,122200.0],["2009-09-30",10.7642,10.8274,10.2099,10.666,317400.0],["2009-10-01",10.7783,10.7783,9.9152,9.9783,271700.0],["2009-10-02",9.845,10.2239,9.5573,9.7748,269000.0],["2009-10-05",9.7959,10.5888,9.7257,10.5327,134200.0],["2009-10-06",10.7011,10.9116,10.4835,10.8905,224600.0],["2009-10-07",10.8063,10.9186,10.666,10.8695,125200.0],["2009-10-08",10.8835,11.0168,10.5677,10.8344,179400.0],["2009-10-09",10.7432,10.8765,10.3783,10.8274,95000.0],["2009-10-12",10.9046,10.9046,10.5186,10.6449,131100.0],["2009-10-13",10.666,10.7993,10.3853,10.687,84400.0],["2009-10-14",10.7993,10.9046,10.659,10.8905,104400.0],["2009-10-15",10.7362,11.0098,10.6239,10.8133,173000.0],["2009-10-16",10.673,10.7221,10.28,10.4344,225300.0],["2009-10-19",10.4485,10.8414,10.4485,10.6941,164300.0],["2009-10-20",10.7081,10.7291,9.859,10.0485,113200.0],["2009-10-21",9.9432,9.9994,9.2626,9.2696,220600.0],["2009-10-22",9.2205,10.0836,8.7223,9.7608,205500.0],["2009-10-23",9.845,10.0064,8.5609,8.6521,407900.0],["2009-10-26",8.7924,9.0801,8.3574,8.3714,420300.0],["2009-10-27",8.0135,8.1539,6.9048,6.996,682900.0],["2009-10-28",6.989,6.989,6.4066,6.568,551100.0],["2009-10-29",6.6101,7.0873,6.6101,6.9189,412300.0],["2009-10-30",6.1119,6.3154,5.8452,5.8663,4256700.0],["2009-11-02",5.8944,6.0698,5.5435,5.7119,735300.0],["2009-11-03",5.6417,6.1189,5.5575,5.9786,460900.0],["2009-11-04",6.0137,6.1049,5.8733,5.8803,291900.0],["2009-11-05",5.9786,6.0417,5.8452,5.9154,296000.0],["2009-11-06",5.8663,6.1119,5.8102,5.8452,218900.0],["2009-11-09",5.9224,6.2452,5.8452,6.1821,180800.0],["2009-11-10",6.3084,6.4838,6.0417,6.2242,566100.0],["2009-11-11",6.3084,6.5259,6.2452,6.3294,351800.0],["2009-11-12",6.3364,6.5259,6.2452,6.2522,293200.0],["2009-11-13",6.2031,6.4908,6.2031,6.4206,240100.0],["2009-11-16",6.4136,7.1294,6.4136,7.0732,308900.0],["2009-11-17",7.0873,7.1995,6.7996,7.0803,238900.0],["2009-11-18",7.1083,7.1083,6.8908,7.0452,265300.0],["2009-11-19",6.9048,7.3118,6.7855,7.2136,483800.0],["2009-11-20",7.1153,7.1925,6.8768,7.0522,204900.0],["2009-11-23",7.2697,7.5574,7.0732,7.2066,130300.0],["2009-11-24",7.2346,7.2416,6.7364,6.9469,194400.0],["2009-11-25",6.9539,7.0522,6.7645,6.8347,150000.0],["2009-11-27",6.4627,6.4908,6.2592,6.3575,67000.0],["2009-11-30",6.4066,6.4978,6.0558,6.3084,190900.0],["2009-12-01",6.3505,6.5891,6.2663,6.4698,190800.0],["2009-12-02",6.4698,6.7013,6.3785,6.4206,113100.0],["2009-12-03",6.4627,6.7083,6.4627,6.5329,172300.0],["2009-12-04",6.6873,6.968,6.6101,6.8978,223400.0],["2009-12-07",6.8697,6.8697,6.5329,6.7154,114500.0],["2009-12-08",6.6733,6.8557,6.5329,6.7224,147000.0],["2009-12-09",6.7575,6.8206,6.5119,6.7013,61300.0],["2009-12-10",6.7083,6.7715,6.4978,6.5189,87200.0],["2009-12-11",6.5329,6.6592,6.3996,6.5259,114300.0],["2009-12-14",6.568,6.8487,6.3996,6.7855,115700.0],["2009-12-15",6.6733,6.961,6.5891,6.9469,189600.0],["2009-12-16",6.989,7.0241,6.3856,6.4487,247400.0],["2009-12-17",6.4136,6.6943,6.3996,6.5048,180900.0],["2009-12-18",6.575,6.6031,6.0628,6.0908,704700.0],["2009-12-21",6.0908,6.561,6.0908,6.4838,154400.0],["2009-12-22",6.4838,6.6592,6.3435,6.3505,127700.0],["2009-12-23",6.4066,6.554,6.2242,6.2803,67100.0],["2009-12-24",6.3224,6.3715,6.1891,6.2803,16600.0],["2009-12-28",6.3926,6.4978,6.154,6.2943,66900.0],["2009-12-29",6.2943,6.2943,6.0066,6.1821,97100.0],["2009-12-30",6.1329,6.3575,6.0558,6.2593,130400.0],["2009-12-31",6.2733,6.3505,5.9505,5.9786,104600.0],["2010-01-04",6.154,6.2592,6.0979,6.2031,106200.0],["2010-01-05",6.2522,6.3084,6.0768,6.161,185400.0],["2010-01-06",6.168,6.2452,6.0698,6.1049,150000.0],["2010-01-07",6.2031,6.3154,6.154,6.2593,241000.0],["2010-01-08",6.2593,6.4277,6.2452,6.4136,96700.0],["2010-01-11",6.4347,6.4627,5.9224,5.9786,308100.0],["2010-01-12",5.9435,6.147,5.8382,5.9014,190600.0],["2010-01-13",5.9294,6.5189,5.9154,6.4838,259800.0],["2010-01-14",6.5259,6.6943,6.4978,6.5399,176400.0],["2010-01-15",6.582,6.6101,6.0487,6.3014,256500.0],["2010-01-19",6.1821,6.7013,6.1821,6.6943,182400.0],["2010-01-20",6.6382,6.6382,6.2312,6.3435,230700.0],["2010-01-21",6.3435,6.5048,6.0768,6.0838,175500.0],["2010-01-22",6.1119,6.14,5.6768,5.7119,290800.0],["2010-01-25",5.8452,5.8944,5.6838,5.733,143800.0],["2010-01-26",5.74,5.74,5.4663,5.5575,222400.0],["2010-01-27",5.5435,5.8172,5.4453,5.7681,183500.0],["2010-01-28",5.7961,5.7961,5.4382,5.5084,195200.0],["2010-01-29",5.5435,5.754,5.4453,5.5014,201300.0],["2010-02-01",5.5084,5.6768,5.4382,5.4663,163000.0],["2010-02-02",5.5225,5.6417,5.4733,5.6137,212500.0],["2010-02-03",5.5716,5.6768,5.4804,5.5575,88600.0],["2010-02-04",5.5365,5.6137,5.3119,5.34,299200.0],["2010-02-05",5.2769,5.333,4.912,5.3049,223400.0],["2010-02-08",5.2839,5.4804,5.1225,5.3751,137900.0],["2010-02-09",5.4593,5.4593,5.0242,5.3611,147000.0],["2010-02-10",5.3116,5.4953,5.0997,5.4317,109400.0],["2010-02-11",5.4246,5.4953,5.2551,5.4882,141700.0],["2010-02-12",5.4176,5.5376,5.2127,5.4811,218100.0],["2010-02-16",5.5235,5.7566,5.3752,5.7425,164200.0],["2010-02-17",5.8484,5.8979,5.7495,5.8908,154800.0],["2010-02-18",5.8979,5.9685,5.7213,5.9049,145100.0],["2010-02-19",5.9049,5.9897,5.8484,5.9897,104600.0],["2010-02-22",5.9826,6.025,5.7707,5.9473,64800.0],["2010-02-23",5.912,5.9897,5.58,5.8484,195000.0],["2010-02-24",5.8626,6.1804,5.8414,6.0603,102700.0],["2010-02-25",5.9544,6.0533,5.7778,6.025,97600.0],["2010-02-26",6.0179,6.0603,5.7213,5.7284,93600.0],["2010-03-01",5.7778,6.0745,5.7213,5.9685,158700.0],["2010-03-02",6.0462,6.1733,5.912,6.1451,118300.0],["2010-03-03",6.1663,6.2228,6.0321,6.138,104800.0],["2010-03-04",6.131,6.244,5.9473,6.1027,156900.0],["2010-03-05",6.5053,7.5931,6.5053,7.4235,848200.0],["2010-03-08",7.4659,7.4659,7.1551,7.1763,258200.0],["2010-03-09",7.1763,7.5012,7.0139,7.1905,260100.0],["2010-03-10",7.2894,7.4518,7.0775,7.134,255600.0],["2010-03-11",7.0351,7.254,6.9221,7.2046,185200.0],["2010-03-12",7.254,7.2611,7.0492,7.0492,254600.0],["2010-03-15",7.0492,7.1269,6.7031,6.7243,258300.0],["2010-03-16",6.7384,6.7737,6.6254,6.7596,185200.0],["2010-03-17",6.7808,6.9715,6.6466,6.7525,142800.0],["2010-03-18",6.8161,6.8444,6.6395,6.7737,104800.0],["2010-03-19",6.7455,6.8373,6.6395,6.7455,246300.0],["2010-03-22",6.7102,7.2046,6.7102,7.1905,151600.0],["2010-03-23",7.2611,7.6284,7.2328,7.5789,288000.0],["2010-03-24",7.5789,7.8262,7.4589,7.7767,296500.0],["2010-03-25",7.8756,7.9039,7.7131,7.7273,180000.0],["2010-03-26",7.7979,7.9533,7.5931,7.6355,134200.0],["2010-03-29",7.692,7.8191,7.4306,7.4942,126800.0],["2010-03-30",7.4801,7.586,7.3247,7.36,99600.0],["2010-03-31",7.3105,7.3317,7.0068,7.0068,179800.0],["2010-04-01",7.0986,7.5224,7.0986,7.3529,172900.0],["2010-04-05",7.4165,7.7979,7.2894,7.7838,193100.0],["2010-04-06",7.7131,7.7908,7.36,7.4659,120100.0],["2010-04-07",7.4165,7.5578,7.2893,7.3247,107200.0],["2010-04-08",7.3035,7.5507,7.2187,7.5366,105200.0],["2010-04-09",7.5083,7.5789,7.3317,7.473,53200.0],["2010-04-12",7.4165,7.4377,7.2328,7.3459,97800.0],["2010-04-13",7.2893,7.4801,7.2399,7.4306,63200.0],["2010-04-14",7.4589,7.6072,7.3035,7.5719,71700.0],["2010-04-15",7.586,7.6637,7.4589,7.6425,89900.0],["2010-04-16",7.6355,7.7697,7.3247,7.4589,96800.0],["2010-04-19",7.4942,7.6355,7.1693,7.6001,98000.0],["2010-04-20",7.6213,7.7343,7.4942,7.699,75200.0],["2010-04-21",7.699,7.7697,7.5648,7.7131,91600.0],["2010-04-22",7.6213,7.8191,7.4377,7.812,65800.0],["2010-04-23",7.8332,7.8615,7.5507,7.8615,114900.0],["2010-04-26",7.8897,7.9392,7.7343,7.7697,66000.0],["2010-04-27",7.7414,7.8544,7.4024,7.4447,128300.0],["2010-04-28",7.4801,7.6849,7.3812,7.6001,105700.0],["2010-04-29",7.692,8.1723,7.5719,8.1511,146800.0],["2010-04-30",8.1369,8.2641,7.4659,7.5295,243600.0],["2010-05-03",7.586,8.1228,7.5295,8.1158,157700.0],["2010-05-04",7.9321,8.0451,7.6213,7.7414,244400.0],["2010-05-05",7.9039,7.9039,6.6748,6.9221,355800.0],["2010-05-06",7.0492,7.1198,5.022,5.4599,543600.0],["2010-05-07",5.9685,6.1663,5.4741,5.58,516800.0],["2010-05-10",6.0674,6.2793,5.799,5.9403,459800.0],["2010-05-11",5.8979,6.0462,5.8626,5.912,300000.0],["2010-05-12",5.9262,6.4876,5.8054,6.4734,479400.0],["2010-05-13",6.4307,6.9352,6.3312,6.5018,288800.0],["2010-05-14",6.5018,6.5018,6.0612,6.1678,204900.0],["2010-05-17",6.2318,6.5231,5.8765,6.4734,435000.0],["2010-05-18",6.587,6.6652,5.9191,6.047,247800.0],["2010-05-19",5.976,6.1607,5.848,5.9546,203400.0],["2010-05-20",5.8267,6.0896,5.6846,5.7557,417000.0],["2010-05-21",5.7415,5.9831,5.507,5.7983,372300.0],["2010-05-24",5.8196,5.9831,5.6846,5.7059,247400.0],["2010-05-25",5.5141,5.9191,5.3649,5.8623,385500.0],["2010-05-26",5.9617,6.2175,5.8409,5.848,230900.0],["2010-05-27",6.1039,6.2033,5.8978,6.182,245100.0],["2010-05-28",6.1749,6.1962,5.9191,5.9475,218700.0],["2010-06-01",5.8267,5.9546,5.642,5.642,315600.0],["2010-06-02",5.7415,5.7486,5.5567,5.6775,349100.0],["2010-06-03",5.6562,5.9404,5.6136,5.8552,250200.0],["2010-06-04",5.8267,5.8267,5.3862,5.4501,331100.0],["2010-06-07",5.4857,5.5283,5.1304,5.1801,286700.0],["2010-06-08",5.2441,5.3364,4.9954,5.0522,368100.0],["2010-06-09",5.1233,5.6917,5.109,5.4857,324700.0],["2010-06-10",5.6349,5.7699,5.5567,5.6988,256800.0],["2010-06-11",5.6633,6.0399,5.6136,6.0399,209100.0],["2010-06-14",6.0115,6.3241,5.9902,6.1607,284800.0],["2010-06-15",6.2247,6.516,6.1039,6.5089,321000.0],["2010-06-16",6.4663,6.6723,6.3952,6.4236,217900.0],["2010-06-17",6.4165,6.4307,6.0968,6.3455,258700.0],["2010-06-18",6.381,6.5373,6.1394,6.4947,297600.0],["2010-06-21",6.6368,6.7434,6.0115,6.0825,290200.0],["2010-06-22",6.0612,6.1607,5.8552,5.8765,286500.0],["2010-06-23",5.8409,5.9475,5.6846,5.7628,277900.0],["2010-06-24",5.713,5.7628,5.5496,5.6136,411600.0],["2010-06-25",5.6988,6.0399,5.5709,5.8125,609700.0],["2010-06-28",5.8836,6.0541,5.6846,5.6917,211700.0],["2010-06-29",5.5425,5.6491,5.3364,5.5212,289300.0],["2010-06-30",5.507,5.8552,5.4785,5.7344,420800.0],["2010-07-01",5.7344,5.7841,5.2441,5.4501,283900.0],["2010-07-02",5.4999,5.642,5.3293,5.3862,184800.0],["2010-07-06",5.578,5.8409,5.3009,5.372,388100.0],["2010-07-07",5.4146,5.6562,5.308,5.6207,306100.0],["2010-07-08",5.6846,5.848,5.4004,5.7699,482800.0],["2010-07-09",5.7344,6.0399,5.5851,6.0399,167100.0],["2010-07-12",5.9831,6.1394,5.8054,5.9688,180800.0],["2010-07-13",6.0754,6.5373,6.0754,6.4663,211100.0],["2010-07-14",6.4023,6.6013,6.2957,6.4591,249100.0],["2010-07-15",6.452,6.6581,6.182,6.6013,221700.0],["2010-07-16",6.4876,6.5515,6.0754,6.1252,283100.0],["2010-07-19",6.182,6.3952,5.9546,6.1891,151400.0],["2010-07-20",6.0754,6.4734,5.8978,6.4663,231200.0],["2010-07-21",6.5302,6.6723,6.3099,6.317,161700.0],["2010-07-22",6.452,6.7434,6.452,6.6439,272900.0],["2010-07-23",6.6013,6.9281,6.5657,6.8926,258300.0],["2010-07-26",6.8713,6.9281,6.6368,6.8571,188800.0],["2010-07-27",6.8286,6.8571,6.6439,6.6723,173000.0],["2010-07-28",6.6439,6.6794,6.4734,6.4876,138800.0],["2010-07-29",6.516,6.7931,6.5089,6.7505,283600.0],["2010-07-30",6.5799,6.985,6.5373,6.9637,255800.0],["2010-08-02",7.3829,7.3829,7.0845,7.1981,506500.0],["2010-08-03",7.0702,7.3474,7.0418,7.3047,364900.0],["2010-08-04",7.3545,7.5534,7.326,7.4682,207000.0],["2010-08-05",7.3047,7.5321,7.2621,7.3829,223700.0],["2010-08-06",7.1129,7.4966,7.0987,7.3687,220000.0],["2010-08-09",7.4966,7.6316,7.3829,7.5819,134000.0],["2010-08-10",7.5463,7.5463,7.1484,7.2834,178100.0],["2010-08-11",7.1192,7.1406,6.6765,6.7122,194800.0],["2010-08-12",6.6836,6.9549,6.5622,6.7693,151300.0],["2010-08-13",6.7479,6.9192,6.655,6.8693,128700.0],["2010-08-16",6.8264,7.0264,6.6479,6.8193,99700.0],["2010-08-17",6.9621,7.0692,6.805,6.9692,147500.0],["2010-08-18",6.9264,7.0835,6.7979,6.9407,119200.0],["2010-08-19",6.8764,6.9264,6.398,6.4622,139000.0],["2010-08-20",6.3908,6.4194,6.1052,6.3694,195000.0],["2010-08-23",6.4622,6.6193,6.1766,6.1838,184200.0],["2010-08-24",6.0767,6.398,5.9838,6.248,174500.0],["2010-08-25",6.1909,6.5694,6.0552,6.5265,195700.0],["2010-08-26",6.5551,6.8193,6.5337,6.5479,236100.0],["2010-08-27",6.655,6.7122,6.3052,6.5836,247500.0],["2010-08-30",6.5479,6.5836,6.2909,6.298,130600.0],["2010-08-31",6.198,6.4337,6.0909,6.1409,174700.0],["2010-09-01",6.3052,6.5765,6.2623,6.5694,142900.0],["2010-09-02",6.5622,6.7836,6.4765,6.7764,190100.0],["2010-09-03",6.9549,6.9621,6.7764,6.9549,134600.0],["2010-09-07",6.9335,7.112,6.7122,6.805,188300.0],["2010-09-08",6.855,6.9906,6.7336,6.8336,180800.0],["2010-09-09",7.0049,7.0763,6.9335,6.9549,175200.0],["2010-09-10",6.9978,7.0692,6.905,6.9407,123800.0],["2010-09-13",7.0192,7.1406,6.9835,7.0335,264400.0],["2010-09-14",7.0335,7.0621,6.5622,6.5765,152200.0],["2010-09-15",6.5479,6.7836,6.4551,6.7407,97100.0],["2010-09-16",6.7193,6.7407,6.4979,6.5836,66300.0],["2010-09-17",6.6693,6.8693,6.5122,6.8336,156300.0],["2010-09-20",6.905,7.2549,6.7764,7.212,186000.0],["2010-09-21",7.2191,7.3977,7.1192,7.2977,191000.0],["2010-09-22",7.2691,7.3762,7.0978,7.3405,134600.0],["2010-09-23",7.2834,7.3834,7.0121,7.0478,121900.0],["2010-09-24",7.2049,7.3905,7.1192,7.3905,103300.0],["2010-09-27",7.4048,7.4191,7.1549,7.2906,88800.0],["2010-09-28",7.3334,7.4119,7.1335,7.3691,125300.0],["2010-09-29",7.2977,7.4976,7.1906,7.4905,115400.0],["2010-09-30",7.5119,7.6619,7.312,7.5191,137100.0],["2010-10-01",7.5405,7.6833,7.3977,7.5905,94900.0],["2010-10-04",7.5119,7.5905,7.1834,7.362,140900.0],["2010-10-05",7.4619,7.7618,7.3905,7.7261,117900.0],["2010-10-06",7.7476,7.7761,7.5905,7.7761,131900.0],["2010-10-07",7.8261,7.8261,7.3691,7.4834,143400.0],["2010-10-08",7.4476,7.5976,7.3334,7.5619,105900.0],["2010-10-11",7.6404,7.8618,7.6047,7.7975,177700.0],["2010-10-12",7.8047,7.9618,7.6262,7.9261,154500.0],["2010-10-13",7.9546,7.9618,7.6047,7.6262,203800.0],["2010-10-14",7.6476,7.9618,7.569,7.7975,193100.0],["2010-10-15",7.9189,7.9189,7.4048,7.5119,137400.0],["2010-10-18",7.5191,7.7333,7.5119,7.6761,58700.0],["2010-10-19",7.5048,7.8404,7.3191,7.3905,167400.0],["2010-10-20",7.4762,7.8118,7.4048,7.5976,131400.0],["2010-10-21",7.6904,7.8047,7.362,7.619,98500.0],["2010-10-22",7.669,7.669,7.4905,7.6547,60800.0],["2010-10-25",7.6904,7.8404,7.6904,7.7761,110800.0],["2010-10-26",7.7119,7.9046,7.6547,7.8689,192200.0],["2010-10-27",7.8261,7.9832,7.6976,7.9118,189000.0],["2010-10-28",7.9832,7.9832,7.5476,7.5619,91900.0],["2010-10-29",7.5405,7.6119,7.4691,7.5905,76500.0],["2010-11-01",7.6262,7.819,7.3905,7.6047,142600.0],["2010-11-02",7.8475,8.6616,7.8475,8.5616,466600.0],["2010-11-03",8.5973,8.9186,8.3902,8.8329,229300.0],["2010-11-04",9.0257,9.3613,8.7472,9.3613,262500.0],["2010-11-05",9.3542,9.4684,9.2042,9.3613,200000.0],["2010-11-08",9.3899,9.7398,9.2899,9.4399,313200.0],["2010-11-09",9.4399,9.7255,9.4042,9.4827,238700.0],["2010-11-10",9.5329,9.6189,9.368,9.6117,125100.0],["2010-11-11",9.5472,9.7336,9.5042,9.6906,96700.0],["2010-11-12",9.5544,9.7766,9.4325,9.4971,125900.0],["2010-11-15",9.5544,9.7766,9.5472,9.6547,169700.0],["2010-11-16",9.5329,9.5329,9.282,9.4325,176100.0],["2010-11-17",9.4325,9.5329,9.1602,9.2104,105600.0],["2010-11-18",9.3609,9.5687,9.3394,9.4254,126000.0],["2010-11-19",9.2462,9.3895,9.0957,9.1315,130400.0],["2010-11-22",9.0097,9.2175,8.9595,9.1387,141400.0],["2010-11-23",8.9953,8.9953,8.5438,8.6871,186000.0],["2010-11-24",8.7731,9.1243,8.6871,9.024,116200.0],["2010-11-26",8.9021,9.1243,8.8305,8.852,62800.0],["2010-11-29",8.766,9.1888,8.4219,9.0025,201200.0],["2010-11-30",8.8591,9.0383,8.6871,9.0168,146800.0],["2010-12-01",9.239,9.3035,9.0312,9.2032,78400.0],["2010-12-02",9.2534,9.3179,9.1745,9.2892,73500.0],["2010-12-03",9.2462,9.368,9.0957,9.3179,75900.0],["2010-12-06",9.3752,9.5616,9.2892,9.5616,147100.0],["2010-12-07",9.7049,9.7049,9.3967,9.5042,124000.0],["2010-12-08",9.5544,9.8698,9.4684,9.4827,285000.0],["2010-12-09",9.5902,9.8554,9.4971,9.7909,115600.0],["2010-12-10",9.7981,9.8913,9.6117,9.8913,85600.0],["2010-12-13",9.9916,10.0275,9.7192,9.8483,119100.0],["2010-12-14",9.9056,9.9558,9.7909,9.9128,141200.0],["2010-12-15",9.7694,9.8841,9.2032,9.3107,153300.0],["2010-12-16",9.3035,9.8913,9.153,9.8698,135800.0],["2010-12-17",9.8411,9.9128,9.3609,9.6547,190200.0],["2010-12-20",9.6762,9.9773,9.3752,9.8554,160300.0],["2010-12-21",9.9128,10.0203,9.8196,9.8841,74700.0],["2010-12-22",9.8913,9.9486,9.6762,9.8984,98700.0],["2010-12-23",9.9128,9.9988,9.8268,9.8698,41500.0],["2010-12-27",9.8124,10.2138,9.7121,10.1565,76500.0],["2010-12-28",10.1995,10.1995,9.9845,10.0203,79200.0],["2010-12-29",10.0346,10.0848,9.9128,9.9629,62900.0],["2010-12-30",9.9271,10.0776,9.8339,9.8339,47300.0],["2010-12-31",9.7766,10.006,9.7479,9.8196,66900.0],["2011-01-03",9.9558,10.264,9.9271,10.1421,89300.0],["2011-01-04",10.1923,10.1923,9.6834,10.006,132900.0],["2011-01-05",9.9773,10.0633,9.6762,10.0633,128800.0],["2011-01-06",10.0418,10.0561,9.7909,9.9271,195300.0],["2011-01-07",9.9701,10.3142,9.8339,10.006,161500.0],["2011-01-10",9.9414,10.178,9.8268,9.9271,193800.0],["2011-01-11",10.0203,10.0633,9.7121,9.8196,172500.0],["2011-01-12",9.9845,10.0275,9.7909,9.8483,87600.0],["2011-01-13",9.8554,9.9701,9.7623,9.8196,32900.0],["2011-01-14",9.8196,9.8339,9.6762,9.7479,68600.0],["2011-01-18",9.7336,9.7479,9.3179,9.4325,131500.0],["2011-01-19",9.4325,9.4325,8.6799,8.6871,197000.0],["2011-01-20",8.6441,8.8878,8.5079,8.6943,129300.0],["2011-01-21",8.7803,8.8018,8.5939,8.6011,116600.0],["2011-01-24",8.6011,8.9093,8.6011,8.6871,84600.0],["2011-01-25",8.6513,8.8233,8.5939,8.6943,110400.0],["2011-01-26",8.7445,9.0383,8.6584,8.9882,85500.0],["2011-01-27",8.9523,9.1458,8.9236,9.0025,71400.0],["2011-01-28",8.9738,8.981,8.4649,8.809,208300.0],["2011-01-31",8.852,9.024,8.6656,8.68,188700.0],["2011-02-01",8.7946,9.2605,8.7946,9.2104,410200.0],["2011-02-02",9.153,9.2247,8.8376,8.9595,91000.0],["2011-02-03",8.9236,9.0383,8.6728,8.981,73300.0],["2011-02-04",8.9953,9.0527,8.8018,8.8376,64300.0],["2011-02-07",8.852,9.2103,8.852,9.1602,105300.0],["2011-02-08",9.1745,9.2319,8.8448,9.024,84100.0],["2011-02-09",8.9667,9.3035,8.9523,9.2749,93700.0],["2011-02-10",9.1673,9.325,8.9451,9.0598,118700.0],["2011-02-11",9.0815,9.2616,9.0166,9.1968,89100.0],["2011-02-14",9.1968,9.5283,9.1968,9.4851,88500.0],["2011-02-15",9.4851,9.5139,9.1391,9.1679,111300.0],["2011-02-16",9.2184,9.2833,9.0166,9.1607,56700.0],["2011-02-17",9.1175,9.1896,9.0094,9.0598,82100.0],["2011-02-18",9.0815,9.1824,9.0166,9.067,78900.0],["2011-02-22",8.9373,9.0238,8.6922,8.6922,110200.0],["2011-02-23",8.6923,8.7643,8.1661,8.1805,279400.0],["2011-02-24",8.1517,8.2886,7.8346,8.1661,303100.0],["2011-02-25",8.2382,8.5986,8.1661,8.5625,93000.0],["2011-02-28",8.613,8.6418,8.2093,8.3823,144500.0],["2011-03-01",8.44,8.5337,8.0724,8.1301,115500.0],["2011-03-02",8.1445,8.4616,8.0868,8.4328,90300.0],["2011-03-03",8.8292,9.24,8.7571,9.0526,326500.0],["2011-03-04",9.0382,9.1319,8.5553,8.8076,238400.0],["2011-03-07",8.8652,8.9229,8.4328,8.6706,144700.0],["2011-03-08",8.6922,9.1103,8.6562,9.0887,161800.0],["2011-03-09",9.031,9.1247,8.8004,8.822,103500.0],["2011-03-10",8.6346,8.6995,8.4472,8.5553,117700.0],["2011-03-11",8.4256,8.476,8.2238,8.3607,104700.0],["2011-03-14",8.1877,8.4544,8.0652,8.4256,133800.0],["2011-03-15",8.1445,8.4472,8.1229,8.3823,111200.0],["2011-03-16",8.3679,8.9301,8.3319,8.8148,230000.0],["2011-03-17",9.0166,9.031,8.6346,8.7427,212700.0],["2011-03-18",8.8941,9.1607,8.8508,8.9661,153100.0],["2011-03-21",9.1391,9.24,9.0526,9.24,112800.0],["2011-03-22",9.24,9.2472,8.7427,8.9805,119800.0],["2011-03-23",8.9301,9.0815,8.649,8.9661,281600.0],["2011-03-24",9.0454,9.2616,8.9373,9.24,83200.0],["2011-03-25",9.2544,9.5499,9.1751,9.3553,82700.0],["2011-03-28",9.3553,9.6725,9.2616,9.5932,125400.0],["2011-03-29",9.586,9.7013,9.377,9.6436,78400.0],["2011-03-30",9.7301,9.8527,9.6581,9.8527,90700.0],["2011-03-31",9.8022,9.9824,9.6581,9.968,127600.0],["2011-04-01",10.0545,10.2491,9.6941,9.7878,131800.0],["2011-04-04",9.7806,10.0256,9.7013,9.9968,100800.0],["2011-04-05",9.9968,10.2058,9.9103,10.004,69200.0],["2011-04-06",10.0545,10.141,9.9247,9.9608,39700.0],["2011-04-07",9.9896,10.2779,9.9247,10.2563,97400.0],["2011-04-08",10.2779,10.2923,9.9319,9.9752,97600.0],["2011-04-11",10.0184,10.0905,9.4562,9.5355,97100.0],["2011-04-12",9.4562,9.4562,9.1247,9.2833,83800.0],["2011-04-13",9.449,9.5139,9.0815,9.1607,85700.0],["2011-04-14",9.0598,9.5716,8.8941,9.4635,105300.0],["2011-04-15",9.449,9.449,9.1535,9.3049,118700.0],["2011-04-18",9.0815,9.3193,9.0094,9.2905,80700.0],["2011-04-19",9.2977,9.4707,9.1391,9.2328,57600.0],["2011-04-20",9.4274,9.5283,9.3193,9.5067,59100.0],["2011-04-21",9.5572,9.7157,9.3698,9.6725,71200.0],["2011-04-25",9.622,9.6941,9.4779,9.6869,105100.0],["2011-04-26",9.7445,10.177,9.7157,10.1482,104800.0],["2011-04-27",10.004,10.0184,9.6292,9.9464,107300.0],["2011-04-28",9.9031,10.1193,9.8671,10.1193,38200.0],["2011-04-29",10.1265,10.3788,10.004,10.2707,111000.0],["2011-05-02",10.3356,10.3788,10.0328,10.0473,113000.0],["2011-05-03",10.0545,10.0905,9.7373,9.9103,105000.0],["2011-05-04",9.9536,10.3428,9.9103,10.0761,197000.0],["2011-05-05",9.9824,10.1914,9.8671,10.004,171000.0],["2011-05-06",10.1626,10.2274,9.9896,10.1482,109000.0],["2011-05-09",10.2347,10.2707,9.9968,10.1554,121000.0],["2011-05-10",10.2202,10.3428,10.1698,10.2995,114200.0],["2011-05-11",10.2707,10.2851,10.1049,10.2058,92500.0],["2011-05-12",10.1696,10.7418,10.032,10.7273,127900.0],["2011-05-13",10.778,10.7853,10.3797,10.4304,87600.0],["2011-05-16",10.3652,10.4956,10.061,10.0682,106300.0],["2011-05-17",10.0247,10.7636,10.0247,10.5318,232300.0],["2011-05-18",10.6042,10.7129,10.4449,10.6549,189600.0],["2011-05-19",10.7346,10.7346,9.8654,9.9451,353900.0],["2011-05-20",9.9451,10.2493,9.5974,10.0465,190200.0],["2011-05-23",9.8002,10.0465,9.6771,9.8944,129700.0],["2011-05-24",9.9813,10.1551,9.8871,9.9958,112600.0],["2011-05-25",10.0103,10.3145,9.8581,10.2855,273300.0],["2011-05-26",10.2565,10.4231,10.1406,10.4086,85200.0],["2011-05-27",10.4376,10.6839,10.4376,10.6622,129300.0],["2011-05-31",10.7346,10.9519,10.6042,10.9374,820400.0],["2011-06-01",10.9157,11.0098,10.3579,10.4014,153200.0],["2011-06-02",10.4304,10.5897,10.2276,10.5607,97700.0],["2011-06-03",10.1334,10.4376,10.0392,10.2131,161600.0],["2011-06-06",10.6549,10.865,10.329,10.3869,272800.0],["2011-06-07",10.539,10.597,10.2203,10.3579,147200.0],["2011-06-08",10.3217,10.5752,10.242,10.4883,200200.0],["2011-06-09",10.5318,10.7925,10.5028,10.7491,170400.0],["2011-06-10",10.7998,10.8577,10.2131,10.2783,217400.0],["2011-06-13",10.3217,10.4521,9.9668,9.9813,132300.0],["2011-06-14",10.1624,10.4159,10.0899,10.4086,112200.0],["2011-06-15",10.2638,10.271,9.8437,9.9088,187300.0],["2011-06-16",9.9233,10.1334,9.6264,9.7857,106200.0],["2011-06-17",9.9088,10.0465,9.8509,9.8581,164600.0],["2011-06-20",9.8509,10.1479,9.793,10.1334,110100.0],["2011-06-21",10.2131,10.7346,10.1479,10.7056,125300.0],["2011-06-22",10.6477,10.7636,10.2927,10.3217,84200.0],["2011-06-23",10.1624,10.3869,9.9596,10.329,168700.0],["2011-06-24",10.3579,10.6549,10.1624,10.6332,297000.0],["2011-06-27",10.6766,10.7998,10.4231,10.7491,95200.0],["2011-06-28",10.7563,10.8432,10.6549,10.8215,102600.0],["2011-06-29",10.865,11.046,10.7853,10.9881,105400.0],["2011-06-30",11.0461,11.2706,10.9374,11.0316,171400.0],["2011-07-01",11.075,11.343,10.9953,11.3213,202200.0],["2011-07-05",11.2923,11.4734,11.1982,11.4517,150600.0],["2011-07-06",11.4517,11.7921,11.4082,11.6762,196800.0],["2011-07-07",11.7486,11.8356,11.7124,11.7849,142200.0],["2011-07-08",11.5386,11.7269,11.2706,11.5965,167000.0],["2011-07-11",11.4372,11.4807,11.0968,11.1692,128900.0],["2011-07-12",11.0461,11.3503,10.8722,11.1185,179300.0],["2011-07-13",11.2416,11.4444,11.104,11.2561,75400.0],["2011-07-14",11.2561,11.4444,11.2271,11.2996,104200.0],["2011-07-15",11.401,11.4734,11.1692,11.3937,185300.0],["2011-07-18",11.2778,11.372,10.9591,10.9736,94100.0],["2011-07-19",11.1475,11.4082,11.0678,11.4082,66700.0],["2011-07-20",11.4444,11.4444,11.075,11.2633,48500.0],["2011-07-21",11.3285,11.4589,11.1475,11.3865,93400.0],["2011-07-22",11.3213,11.3575,11.1619,11.3285,127300.0],["2011-07-25",11.1764,11.372,11.0098,11.0895,58400.0],["2011-07-26",11.0895,11.133,10.778,10.7998,119500.0],["2011-07-27",10.7998,11.1257,10.539,10.6984,286200.0],["2011-07-28",10.7201,10.7201,10.1406,10.1479,178200.0],["2011-07-29",9.9958,10.4159,9.9233,10.2855,109000.0],["2011-08-01",10.2783,10.4521,10.003,10.3652,266800.0],["2011-08-02",10.2348,10.3145,9.8074,9.8074,179400.0],["2011-08-03",9.8002,9.8292,9.3004,9.5829,276200.0],["2011-08-04",9.3801,9.4091,8.7861,8.7861,248200.0],["2011-08-05",8.8803,8.9527,8.1922,8.5833,228300.0],["2011-08-08",8.1705,8.692,7.6417,7.6562,257700.0],["2011-08-09",7.8445,8.5833,7.4968,8.5761,239400.0],["2011-08-10",8.366,8.4022,7.8228,7.8735,157000.0],["2011-08-11",7.9026,8.6827,7.8224,8.4567,131100.0],["2011-08-12",8.5879,8.9816,8.464,8.865,134800.0],["2011-08-15",8.9816,9.2222,8.7993,8.9379,127000.0],["2011-08-16",8.7848,8.8212,8.3109,8.515,132400.0],["2011-08-17",8.6025,8.7483,8.2963,8.6535,112100.0],["2011-08-18",8.289,8.3182,7.9245,7.9974,161500.0],["2011-08-19",7.7568,8.1797,7.56,7.5892,143500.0],["2011-08-22",7.8443,7.9537,7.4725,7.5017,83000.0],["2011-08-23",7.5746,8.0339,7.4725,7.9755,125200.0],["2011-08-24",7.9828,8.6244,7.9464,8.5296,136500.0],["2011-08-25",8.69,8.69,8.3109,8.3546,101900.0],["2011-08-26",8.2744,8.6462,8.1286,8.5661,57200.0],["2011-08-29",8.7629,9.6013,8.7119,9.244,237600.0],["2011-08-30",9.1347,9.594,8.8066,9.4919,181500.0],["2011-08-31",9.594,9.7033,9.3242,9.6013,120400.0],["2011-09-01",9.6742,9.8127,9.2586,9.3753,184000.0],["2011-09-02",9.1055,9.4044,9.0326,9.0545,182100.0],["2011-09-06",8.6973,9.4263,8.6462,9.4044,259600.0],["2011-09-07",9.6304,9.7033,9.3461,9.4992,144900.0],["2011-09-08",9.3971,9.6013,9.1201,9.1566,99200.0],["2011-09-09",9.0982,9.5502,8.9816,9.2586,183800.0],["2011-09-12",9.0691,9.5429,8.9451,9.5065,179100.0],["2011-09-13",9.6086,9.7252,9.368,9.6377,134600.0],["2011-09-14",9.7617,10.5563,9.6231,10.272,210400.0],["2011-09-15",10.4542,10.4542,10.046,10.1699,121800.0],["2011-09-16",10.2938,10.498,10.2282,10.3303,122100.0],["2011-09-19",10.0022,10.3886,9.8783,10.0606,129500.0],["2011-09-20",10.1772,10.3886,9.8637,9.8856,146300.0],["2011-09-21",9.9075,10.0168,9.3315,9.3461,118900.0],["2011-09-22",9.0545,9.5502,9.0545,9.1274,176200.0],["2011-09-23",9.1347,9.5284,9.0837,9.2513,131000.0],["2011-09-26",9.3534,9.5138,9.0545,9.4773,133800.0],["2011-09-27",9.7544,10.1116,9.5867,9.9002,132600.0],["2011-09-28",9.8929,10.0095,9.3097,9.3315,125600.0],["2011-09-29",9.6596,9.9002,9.4044,9.8273,86000.0],["2011-09-30",9.5648,10.0387,9.4263,9.4555,132600.0],["2011-10-03",9.3388,9.8418,8.8139,8.8212,225300.0],["2011-10-04",8.7921,10.1772,8.7921,10.1043,256000.0],["2011-10-05",10.0168,10.4761,9.7908,10.3813,146100.0],["2011-10-06",10.3011,10.4688,10.1335,10.4397,132000.0],["2011-10-07",10.5053,10.7677,10.1772,10.3886,114800.0],["2011-10-10",10.7531,10.7896,10.4834,10.7823,122300.0],["2011-10-11",10.7094,11.1176,10.4542,10.9864,121400.0],["2011-10-12",11.1468,11.3874,11.0447,11.2853,105500.0],["2011-10-13",11.227,11.227,11.0156,11.1031,86500.0],["2011-10-14",11.227,11.5405,11.1687,11.4749,130600.0],["2011-10-17",11.3072,11.453,10.7021,10.7531,136200.0],["2011-10-18",10.8115,11.4603,10.5636,11.3291,124100.0],["2011-10-19",11.2707,11.4093,10.8625,11.0375,94500.0],["2011-10-20",11.1031,11.1249,10.6584,10.9791,109600.0],["2011-10-21",11.2416,11.2562,10.9208,11.2051,123900.0],["2011-10-24",11.2999,11.6498,11.0958,11.2562,301500.0],["2011-10-25",11.1322,11.1322,10.7458,10.7677,159600.0],["2011-10-26",10.7167,11.1031,10.3667,11.0156,200600.0],["2011-10-27",11.2999,11.6061,11.0812,11.5405,238800.0],["2011-10-28",11.4894,11.6644,11.4457,11.5186,138500.0],["2011-10-31",11.227,11.6644,11.176,11.3363,103600.0],["2011-11-01",10.9427,11.7519,10.9427,11.4311,198900.0],["2011-11-02",11.8175,13.6984,11.7519,13.4943,607000.0],["2011-11-03",13.6474,13.6546,12.911,13.3776,252600.0],["2011-11-04",13.137,13.2756,12.9694,13.1881,125000.0],["2011-11-07",13.2245,13.3412,12.8673,13.3412,166100.0],["2011-11-08",13.487,14.2087,13.4068,14.1067,421900.0],["2011-11-09",13.5234,13.9244,13.3776,13.4214,260600.0],["2011-11-10",13.78,13.9044,13.3921,13.6775,152800.0],["2011-11-11",13.8165,14.0068,13.7214,13.8897,119600.0],["2011-11-14",13.7726,14.1312,13.7507,14.1166,270600.0],["2011-11-15",13.9556,14.2264,13.8092,14.0946,227700.0],["2011-11-16",13.9556,14.4679,13.9044,14.0288,262700.0],["2011-11-17",14.0873,14.1971,13.3043,13.3409,196300.0],["2011-11-18",13.4506,13.5824,13.092,13.5165,292700.0],["2011-11-21",13.2677,13.7214,13.1945,13.5385,191400.0],["2011-11-22",13.1286,13.3701,12.5725,12.7261,215700.0],["2011-11-23",12.4993,12.5944,12.0895,12.148,154100.0],["2011-11-25",12.0748,12.2944,11.7089,11.7089,66100.0],["2011-11-28",12.2944,13.3921,12.2651,13.3848,226100.0],["2011-11-29",13.3848,13.5385,13.2091,13.4726,270500.0],["2011-11-30",14.0361,14.3069,13.9336,14.2922,310800.0],["2011-12-01",14.2776,14.4459,13.8824,13.919,199800.0],["2011-12-02",14.1971,14.4166,13.8385,13.8751,179500.0],["2011-12-05",14.1532,14.6215,13.8824,14.4898,264900.0],["2011-12-06",14.6142,14.8045,14.4532,14.6801,221000.0],["2011-12-07",14.541,14.863,14.1239,14.7752,265800.0],["2011-12-08",14.6362,14.8411,14.6362,14.7752,339400.0],["2011-12-09",14.8338,15.1118,14.8045,14.8996,184400.0],["2011-12-12",14.5703,14.8484,14.5703,14.6801,177500.0],["2011-12-13",14.8996,15.0094,14.38,14.4898,235900.0],["2011-12-14",14.4605,14.5264,13.7068,14.0654,274100.0],["2011-12-15",14.2995,14.6215,14.2995,14.5849,164500.0],["2011-12-16",14.7679,14.9069,14.3142,14.4166,393200.0],["2011-12-19",14.6069,14.6362,14.08,14.1166,125400.0],["2011-12-20",14.5191,14.6947,14.4825,14.6288,146800.0],["2011-12-21",14.5996,14.7313,14.3874,14.6801,127300.0],["2011-12-22",14.8191,15.0753,14.7825,14.9216,149800.0],["2011-12-23",15.0021,15.185,14.8996,15.1704,117700.0],["2011-12-27",15.1338,15.2728,15.024,15.1704,93800.0],["2011-12-28",15.1997,15.2289,14.8484,14.9216,93100.0],["2011-12-29",15.0094,15.2728,15.0021,15.0021,108000.0],["2011-12-30",15.0753,15.0753,14.5484,14.6728,157800.0],["2012-01-03",15.0606,15.6314,14.9655,15.368,220700.0],["2012-01-04",15.3167,15.6241,15.1265,15.1704,156000.0],["2012-01-05",15.0167,15.3021,14.702,15.2289,142400.0],["2012-01-06",15.2289,15.2289,14.8411,14.863,141800.0],["2012-01-09",14.9582,14.9582,14.3215,14.541,220900.0],["2012-01-10",14.8191,15.0679,14.2922,14.4313,217800.0],["2012-01-11",14.4239,14.8045,14.3142,14.7679,132300.0],["2012-01-12",14.7972,15.1704,14.6435,15.1265,138700.0],["2012-01-13",14.9947,16.1144,14.8923,15.8802,242900.0],["2012-01-17",16.0851,16.3486,15.4631,15.6241,293300.0],["2012-01-18",15.5948,15.8363,15.4631,15.7997,62500.0],["2012-01-19",15.7997,15.7997,15.0899,15.1558,167400.0],["2012-01-20",15.1923,15.507,15.1923,15.4558,106500.0],["2012-01-23",15.5217,15.7339,15.3899,15.5509,83100.0],["2012-01-24",15.4485,15.7997,15.4338,15.7119,93900.0],["2012-01-25",15.7119,15.829,15.2728,15.5582,100500.0],["2012-01-26",15.6534,15.7266,15.2948,15.3973,85900.0],["2012-01-27",15.2655,15.5875,15.2655,15.4558,96100.0],["2012-01-30",15.3899,15.7339,15.3241,15.3607,134000.0],["2012-01-31",15.4485,15.6022,15.0167,15.1411,136900.0],["2012-02-01",15.3387,15.6973,15.2436,15.529,134300.0],["2012-02-02",15.6095,16.0559,15.4412,15.7851,186400.0],["2012-02-03",16.012,16.8023,15.9534,16.3998,218200.0],["2012-02-06",16.3486,16.6047,16.3486,16.495,146400.0],["2012-02-07",16.4437,16.8316,16.4437,16.6706,225100.0],["2012-02-08",16.7291,16.978,16.4876,16.5828,147200.0],["2012-02-09",16.6194,16.6852,16.2974,16.5242,104300.0],["2012-02-10",16.312,16.334,15.9461,16.1583,107400.0],["2012-02-13",16.4449,17.2458,16.4449,17.0034,196800.0],["2012-02-14",16.974,17.5324,16.7462,17.5324,225600.0],["2012-02-15",17.6279,17.8631,17.2605,17.3708,176900.0],["2012-02-16",17.4295,17.8998,17.3561,17.8998,189000.0],["2012-02-17",18.0835,18.348,17.8998,18.2746,167500.0],["2012-02-21",18.3701,19.0388,18.304,18.5832,270200.0],["2012-02-22",18.5391,18.6346,18.3113,18.3187,149900.0],["2012-02-23",18.3627,18.7375,18.2231,18.7301,118900.0],["2012-02-24",18.7375,18.9212,18.4509,18.7081,132000.0],["2012-02-27",18.5244,18.6126,18.1129,18.2746,99000.0],["2012-02-28",18.2819,18.2819,17.2311,17.4369,235600.0],["2012-02-29",17.5251,17.7235,16.5772,16.6947,223600.0],["2012-03-01",16.8417,18.473,16.8417,18.1056,288000.0],["2012-03-02",18.0688,18.2378,17.0548,17.5177,138400.0],["2012-03-05",17.5838,17.9733,17.4589,17.9072,149000.0],["2012-03-06",17.5471,17.5471,14.1009,15.0708,809200.0],["2012-03-07",15.1002,16.0628,15.1002,15.3207,311000.0],["2012-03-08",15.5044,15.5044,14.6961,15.1296,333900.0],["2012-03-09",15.1223,15.4235,14.9679,15.2031,304800.0],["2012-03-12",15.0341,15.2472,14.7328,14.8577,307800.0],["2012-03-13",14.9826,15.2398,14.6667,14.9679,358700.0],["2012-03-14",14.9532,15.1076,14.6152,14.7842,261500.0],["2012-03-15",14.7842,14.8283,13.6012,13.9392,444700.0],["2012-03-16",14.0201,14.2846,13.8217,13.9466,353500.0],["2012-03-19",13.9613,14.0641,13.8437,13.9539,183700.0],["2012-03-20",13.7849,13.851,13.4616,13.5424,138800.0],["2012-03-21",13.6159,13.7849,13.2265,13.4983,196100.0],["2012-03-22",13.3514,13.5718,13.2338,13.2852,96700.0],["2012-03-23",13.3587,14.2331,13.2485,13.9172,378900.0],["2012-03-26",13.9833,14.1156,13.3293,13.7555,253300.0],["2012-03-27",13.7408,13.7408,13.4102,13.4102,359000.0],["2012-03-28",13.3881,13.4028,12.9913,13.3881,217000.0],["2012-03-29",13.2118,13.2118,12.8444,12.9987,185000.0],["2012-03-30",13.153,13.1824,12.7048,13.0354,206400.0],["2012-04-02",13.006,13.006,12.6827,12.7782,229600.0],["2012-04-03",12.7341,12.7709,12.2492,12.4182,321800.0],["2012-04-04",12.2933,12.2933,11.4335,11.8083,642400.0],["2012-04-05",11.7569,11.9185,11.6099,11.8524,208700.0],["2012-04-09",11.4923,11.7495,11.4409,11.6834,202800.0],["2012-04-10",11.6319,11.6981,11.1323,11.2058,245600.0],["2012-04-11",11.4042,11.5658,11.3086,11.4629,241500.0],["2012-04-12",11.4556,11.6687,11.3601,11.4776,133800.0],["2012-04-13",11.4262,11.4262,11.1617,11.169,127600.0],["2012-04-16",11.4409,11.7495,11.2425,11.2792,247200.0],["2012-04-17",11.4409,11.4703,11.2204,11.2645,132500.0],["2012-04-18",11.2058,11.2645,10.9927,11.0882,152500.0],["2012-04-19",11.0588,11.2131,10.8384,11.0441,152700.0],["2012-04-20",11.1911,11.2204,11.0074,11.147,133100.0],["2012-04-23",10.9412,11.0735,10.7649,10.831,181000.0],["2012-04-24",10.809,10.809,10.4489,10.6106,131500.0],["2012-04-25",10.809,10.9633,10.6473,10.8457,146100.0],["2012-04-26",10.831,11.1617,10.7649,11.147,156000.0],["2012-04-27",11.1396,11.2792,11.0221,11.2131,176700.0],["2012-04-30",11.2131,11.2498,11.0074,11.0735,162000.0],["2012-05-01",11.1102,11.3821,11.0221,11.1837,335700.0],["2012-05-02",11.0882,11.1837,10.9853,11.0661,158000.0],["2012-05-03",11.0221,11.316,9.9198,9.9713,264000.0],["2012-05-04",9.9198,10.1256,9.5892,9.6553,180400.0],["2012-05-07",9.5892,9.6039,9.016,9.2659,301000.0],["2012-05-08",9.163,9.4716,9.1042,9.4055,321400.0],["2012-05-09",9.2438,9.5231,9.1997,9.4643,249000.0],["2012-05-10",9.5524,9.7802,9.4202,9.67,191100.0],["2012-05-11",9.522,9.9512,9.4924,9.744,232200.0],["2012-05-14",9.6478,9.7662,9.6034,9.6996,246800.0],["2012-05-15",9.6848,9.8032,9.6404,9.707,218000.0],["2012-05-16",9.7218,9.9808,9.6626,9.6922,234600.0],["2012-05-17",9.6478,9.7144,9.4185,9.4629,266300.0],["2012-05-18",9.4851,9.5368,8.9597,8.9893,301200.0],["2012-05-21",9.0559,9.67,9.0263,9.6404,196400.0],["2012-05-22",9.6848,9.8846,9.5294,9.5886,205000.0],["2012-05-23",9.4703,9.8994,9.4407,9.8772,206000.0],["2012-05-24",9.892,9.9808,9.6626,9.7958,219700.0],["2012-05-25",9.781,10.0251,9.707,9.9586,158400.0],["2012-05-29",10.1139,10.1805,9.7588,10.1361,187000.0],["2012-05-30",9.9882,10.1287,9.5812,9.7292,262500.0],["2012-05-31",9.7662,10.0178,9.744,9.9956,174200.0],["2012-06-01",9.67,9.9882,9.4185,9.5072,184800.0],["2012-06-04",9.5442,9.6848,9.3297,9.5294,156400.0],["2012-06-05",9.522,9.6478,9.3371,9.485,114600.0],["2012-06-06",9.596,9.9068,9.596,9.7736,180800.0],["2012-06-07",9.9734,9.9734,9.5738,9.6626,130900.0],["2012-06-08",9.633,9.8032,9.3223,9.7662,189500.0],["2012-06-11",9.9438,9.9438,9.0337,9.0559,215800.0],["2012-06-12",9.1373,9.3075,8.834,9.2779,240500.0],["2012-06-13",9.2261,9.3149,8.9153,8.9819,122700.0],["2012-06-14",8.9523,9.1965,8.9375,9.1299,139400.0],["2012-06-15",9.1077,9.3519,9.0633,9.2631,413500.0],["2012-06-18",9.2113,9.4777,9.1891,9.4111,230500.0],["2012-06-19",9.4703,9.8772,9.4333,9.7366,309800.0],["2012-06-20",9.9512,10.4395,9.9438,10.2175,331700.0],["2012-06-21",10.1583,10.1583,9.5368,9.633,278400.0],["2012-06-22",9.6922,9.9142,9.6478,9.8476,265000.0],["2012-06-25",9.6182,9.7366,9.5664,9.633,318400.0],["2012-06-26",9.6922,9.9512,9.6404,9.744,204000.0],["2012-06-27",9.7662,10.0991,9.7514,9.929,202400.0],["2012-06-28",9.855,10.0917,9.6922,10.0769,152500.0],["2012-06-29",10.3655,10.5061,10.1213,10.4173,161800.0],["2012-07-02",10.4395,10.4765,10.0178,10.2545,179800.0],["2012-07-03",10.2841,10.6614,10.2841,10.6614,71000.0],["2012-07-05",10.6466,10.691,10.3951,10.4543,130500.0],["2012-07-06",10.3137,10.3507,10.1361,10.1805,113600.0],["2012-07-09",10.1583,10.2471,9.9438,10.2027,157600.0],["2012-07-10",10.3063,10.4321,9.9808,10.1287,142500.0],["2012-07-11",10.2397,10.5283,10.0769,10.3803,170900.0],["2012-07-12",10.2545,10.2841,9.9808,10.2249,148400.0],["2012-07-13",10.2471,10.5357,10.1731,10.3951,142700.0],["2012-07-16",10.3433,10.4765,10.3063,10.4099,158100.0],["2012-07-17",10.5061,10.5357,10.1953,10.4099,127000.0],["2012-07-18",10.3581,10.7428,10.3581,10.6096,100600.0],["2012-07-19",10.7058,10.9352,10.654,10.765,135800.0],["2012-07-20",10.6614,10.7132,10.3507,10.3803,185700.0],["2012-07-23",10.1657,10.2767,9.8402,10.1657,167000.0],["2012-07-24",10.2323,10.2693,9.9216,10.003,162100.0],["2012-07-25",10.1065,10.1731,9.855,10.0325,106100.0],["2012-07-26",10.3063,10.3951,9.9734,10.0251,120400.0],["2012-07-27",10.0769,10.2027,9.9068,10.1287,211600.0],["2012-07-30",10.1879,10.654,10.1879,10.5357,108600.0],["2012-07-31",10.4617,10.6614,10.3803,10.4025,115400.0],["2012-08-01",10.5283,10.654,10.1657,10.1731,150000.0],["2012-08-02",10.1213,10.3211,9.8624,9.8846,105300.0],["2012-08-03",10.1287,10.5283,10.0473,10.4099,109400.0],["2012-08-06",10.802,12.8218,10.802,12.7109,597800.0],["2012-08-07",12.77,13.3323,12.77,12.9254,267400.0],["2012-08-08",12.8218,12.8958,12.4889,12.6073,186100.0],["2012-08-09",12.6887,12.955,12.6295,12.8662,115800.0],["2012-08-10",12.844,13.2066,12.6221,12.6961,130000.0],["2012-08-13",12.6665,12.8588,12.4889,12.8588,141900.0],["2012-08-14",13.0224,13.1414,12.7324,12.8663,147200.0],["2012-08-15",12.8588,13.253,12.8365,13.2307,121100.0],["2012-08-16",13.2456,13.5802,13.2381,13.5505,128300.0],["2012-08-17",13.4166,13.61,13.3869,13.5579,159400.0],["2012-08-20",13.5282,13.5579,13.2381,13.4017,156500.0],["2012-08-21",13.5356,13.5654,13.0819,13.1563,104300.0],["2012-08-22",13.1712,13.3794,13.134,13.3051,138900.0],["2012-08-23",13.3051,13.4761,12.8663,12.9704,121100.0],["2012-08-24",12.9406,13.0076,12.6952,12.8663,143700.0],["2012-08-27",12.9332,13.1191,12.8068,12.896,74400.0],["2012-08-28",12.8886,13.2009,12.777,12.9481,128800.0],["2012-08-29",12.9555,13.2307,12.9109,13.1414,62900.0],["2012-08-30",13.0522,13.2381,12.9183,13.1489,62300.0],["2012-08-31",13.2827,13.3422,13.015,13.1191,75000.0],["2012-09-04",13.0894,13.1786,12.7993,13.1117,112800.0],["2012-09-05",13.1563,13.1563,12.8663,12.9406,120400.0],["2012-09-06",13.1191,13.2976,12.9629,13.2456,154800.0],["2012-09-07",13.3571,13.9075,13.3199,13.7587,119600.0],["2012-09-10",13.6769,13.8033,13.2827,13.3051,87800.0],["2012-09-11",13.4166,13.7215,13.3125,13.3943,93300.0],["2012-09-12",13.5207,14.3091,13.5207,14.0934,278000.0],["2012-09-13",14.1975,14.5024,13.9446,14.4132,193200.0],["2012-09-14",14.5024,14.6512,14.2719,14.3239,129700.0],["2012-09-17",14.2868,14.2868,13.8628,14.0041,175100.0],["2012-09-18",13.9149,14.0041,13.781,13.9446,174800.0],["2012-09-19",14.0339,14.1306,13.848,14.0265,92700.0],["2012-09-20",13.9075,13.9075,13.5951,13.8405,151600.0],["2012-09-21",14.0711,14.2421,13.9223,13.9595,173700.0],["2012-09-24",13.848,14.019,13.543,13.9521,142400.0],["2012-09-25",13.9447,13.9447,13.4241,13.4984,230900.0],["2012-09-26",13.5579,13.6992,13.4464,13.6323,134800.0],["2012-09-27",13.7587,14.0413,13.6546,13.9,83600.0],["2012-09-28",13.7885,13.8777,13.5728,13.6992,96100.0],["2012-10-01",13.8405,13.9446,13.4687,13.5207,88600.0],["2012-10-02",13.6472,13.7587,13.4612,13.6025,86200.0],["2012-10-03",13.6248,13.7513,13.2827,13.3869,112200.0],["2012-10-04",13.5282,13.7587,13.253,13.6695,110400.0],["2012-10-05",13.7364,13.9446,13.5579,13.5654,122600.0],["2012-10-08",13.4464,13.4984,13.2307,13.4315,88500.0],["2012-10-09",13.4017,13.4166,13.0894,13.2976,149500.0],["2012-10-10",13.2827,13.4166,13.134,13.1861,51500.0],["2012-10-11",13.3794,13.4092,13.1266,13.2009,39600.0],["2012-10-12",13.2307,13.3125,13.0224,13.1712,62800.0],["2012-10-15",13.2456,13.372,13.0819,13.2381,72300.0],["2012-10-16",13.2604,13.3199,13.0596,13.1489,82400.0],["2012-10-17",13.2158,13.3125,13.1117,13.2679,82400.0],["2012-10-18",13.2158,13.3497,12.9481,12.9481,101500.0],["2012-10-19",12.8142,12.8588,12.4423,12.7026,124700.0],["2012-10-22",12.6506,12.8291,12.5613,12.7919,73800.0],["2012-10-23",12.487,12.8216,12.3234,12.777,105600.0],["2012-10-24",12.9406,12.9406,12.6283,12.8142,84400.0],["2012-10-25",12.9629,13.0819,12.8811,13.0373,78700.0],["2012-10-26",13.0373,13.1935,12.7026,12.7993,89500.0],["2012-10-31",13.3125,14.0041,13.1043,13.967,349000.0],["2012-11-01",13.9223,14.4281,13.8926,14.3537,114700.0],["2012-11-02",14.4727,14.5248,14.1157,14.1306,69300.0],["2012-11-05",14.2645,14.7627,14.1826,14.6661,143400.0],["2012-11-06",14.7181,14.7181,14.5024,14.6512,99000.0],["2012-11-07",14.4652,14.6809,14.1752,14.5694,91800.0],["2012-11-08",14.5842,14.6809,14.1826,14.1901,67200.0],["2012-11-09",14.1529,14.4355,14.138,14.3314,58700.0],["2012-11-12",14.3537,14.5396,14.1008,14.1455,151800.0],["2012-11-13",13.996,14.2202,13.5925,13.6597,110900.0],["2012-11-14",13.6822,13.8316,13.1142,13.1666,129900.0],["2012-11-15",13.1441,13.3384,12.9947,13.1815,81700.0],["2012-11-16",13.1367,13.3384,12.9573,13.1666,76200.0],["2012-11-19",13.3907,13.8241,13.3907,13.6896,98700.0],["2012-11-20",13.5925,13.854,13.5626,13.7494,38500.0],["2012-11-21",13.7644,13.7644,13.4505,13.6074,70000.0],["2012-11-23",13.7046,14.3846,13.6149,14.3846,33200.0],["2012-11-26",14.3547,14.3622,14.0483,14.3397,68900.0],["2012-11-27",14.3323,14.676,14.3248,14.4742,81000.0],["2012-11-28",14.4518,14.676,14.3024,14.4967,202100.0],["2012-11-29",14.6461,14.7507,14.4219,14.5714,111900.0],["2012-11-30",14.6536,14.7731,14.4742,14.6162,111000.0],["2012-12-03",14.7283,14.8404,14.6237,14.8404,115900.0],["2012-12-04",14.818,14.9076,14.5639,14.818,85300.0],["2012-12-05",14.7956,14.9375,14.2202,14.7582,219400.0],["2012-12-06",14.7881,14.803,14.5116,14.7358,103300.0],["2012-12-07",14.7806,14.9002,14.6835,14.7657,82400.0],["2012-12-10",14.7507,15.0795,14.6909,14.96,229500.0],["2012-12-11",15.1318,15.2065,14.9749,15.1542,238200.0],["2012-12-12",15.1617,15.5054,15.1617,15.3186,137400.0],["2012-12-13",15.2887,15.5353,15.1841,15.2887,87900.0],["2012-12-14",15.2065,15.5279,15.2065,15.3784,99400.0],["2012-12-17",15.5353,15.6175,15.2514,15.4382,168600.0],["2012-12-18",15.4382,15.6698,15.4083,15.625,126400.0],["2012-12-19",15.6848,15.7147,15.4083,15.4382,127800.0],["2012-12-20",15.4307,15.7296,15.3485,15.6474,164200.0],["2012-12-21",15.4307,15.752,15.4307,15.6474,424700.0],["2012-12-24",15.6923,15.9538,15.6399,15.9239,114700.0],["2012-12-26",15.9389,16.305,15.9015,16.1257,230300.0],["2012-12-27",16.1406,16.4246,16.0061,16.3797,135400.0],["2012-12-28",16.2901,16.716,16.2901,16.2975,149000.0],["2012-12-31",16.2826,16.7758,16.1406,16.6039,235600.0],["2013-01-02",17.0597,17.1793,16.4395,16.8953,314000.0],["2013-01-03",16.9327,17.1868,16.8879,17.1643,186900.0],["2013-01-04",17.2092,17.6052,17.1718,17.4109,207000.0],["2013-01-07",17.3437,17.8966,17.3362,17.7621,252500.0],["2013-01-08",17.7846,17.8518,17.1868,17.2092,235300.0],["2013-01-09",17.3213,17.6799,17.3213,17.5156,153700.0],["2013-01-10",17.6725,17.7248,17.2241,17.3437,174500.0],["2013-01-11",17.396,17.6874,17.396,17.6426,109700.0],["2013-01-14",17.7024,17.7846,17.5604,17.7696,141400.0],["2013-01-15",17.6351,17.9639,17.5977,17.9116,172200.0],["2013-01-16",17.7995,17.934,17.7098,17.7696,158600.0],["2013-01-17",17.8892,18.2628,17.8294,18.0685,184000.0],["2013-01-18",18.0536,18.0984,17.7024,17.934,121100.0],["2013-01-22",17.934,18.0909,17.792,18.0461,172100.0],["2013-01-23",18.0835,18.2927,18.0835,18.2553,225200.0],["2013-01-24",18.2478,18.3898,17.9863,18.1208,196600.0],["2013-01-25",18.2329,18.2329,17.9639,18.0087,210800.0],["2013-01-28",18.061,18.1806,17.949,18.1134,184300.0],["2013-01-29",18.0835,18.0835,17.8145,17.9191,138400.0],["2013-01-30",17.3138,17.9041,17.112,17.1942,246900.0],["2013-01-31",17.1718,17.4483,17.0672,17.3437,169000.0],["2013-02-01",17.4931,17.5604,17.3661,17.5454,96900.0],["2013-02-04",17.3362,17.4707,16.4545,16.589,199200.0],["2013-02-05",16.6562,17.0373,16.6562,16.7907,151900.0],["2013-02-06",16.6712,16.7832,16.4395,16.6562,119800.0],["2013-02-07",16.6861,16.6936,15.9538,16.305,221500.0],["2013-02-08",16.2975,16.7982,16.2527,16.6562,192700.0],["2013-02-11",16.6263,16.7608,16.2527,16.6786,150800.0],["2013-02-12",16.6786,16.8729,16.589,16.7384,104500.0],["2013-02-13",16.8736,17.3166,16.7459,17.2115,187600.0],["2013-02-14",17.1815,17.3091,17.0538,17.2791,99400.0],["2013-02-15",17.3467,17.632,17.2791,17.5795,194500.0],["2013-02-19",17.6621,18.03,17.647,17.985,252000.0],["2013-02-20",18.0225,18.1727,18.0,18.03,223800.0],["2013-02-21",18.0375,18.1051,17.8874,17.9624,248700.0],["2013-02-22",18.1427,18.1877,17.9775,18.0375,102500.0],["2013-02-25",18.1276,18.2103,18.0075,18.1051,204600.0],["2013-02-26",18.2102,18.3679,17.9549,18.3229,183400.0],["2013-02-27",18.4055,18.6608,18.3379,18.5031,174400.0],["2013-02-28",18.5031,18.6908,18.443,18.5707,161800.0],["2013-03-01",18.4881,18.8035,18.413,18.7885,327300.0],["2013-03-04",19.2015,20.1702,19.1865,19.6746,716400.0],["2013-03-05",19.1489,21.1164,19.1414,20.846,604000.0],["2013-03-06",20.8836,20.9362,20.4706,20.5532,220700.0],["2013-03-07",20.6057,20.846,20.5382,20.6883,163300.0],["2013-03-08",20.8761,21.0488,20.6959,20.8836,224900.0],["2013-03-11",20.816,20.8986,20.6959,20.7184,166600.0],["2013-03-12",20.7034,20.8761,20.5832,20.8385,153400.0],["2013-03-13",20.8836,20.8836,20.5156,20.7634,144200.0],["2013-03-14",20.8686,20.9061,20.7259,20.8686,173600.0],["2013-03-15",20.846,20.9737,20.7785,20.7785,231000.0],["2013-03-18",20.5532,20.9587,20.5532,20.9437,180300.0],["2013-03-19",21.0263,21.3567,20.7709,21.0488,149600.0],["2013-03-20",21.199,21.2891,20.846,20.9136,179000.0],["2013-03-21",20.8836,21.2666,20.8761,20.9362,157300.0],["2013-03-22",21.0563,21.244,20.8836,20.9662,170000.0],["2013-03-25",20.9737,21.4017,20.786,20.8686,190800.0],["2013-03-26",20.9737,21.0938,20.8836,21.0263,121200.0],["2013-03-27",20.9211,21.1464,20.9211,21.1239,116200.0],["2013-03-28",21.214,21.214,20.786,20.816,207500.0],["2013-04-01",20.8536,21.3492,20.7484,21.214,193900.0],["2013-04-02",21.3266,21.3867,21.0338,21.2365,215600.0],["2013-04-03",21.3191,21.3492,20.9211,20.9737,233800.0],["2013-04-04",21.0488,21.1014,20.6959,20.8761,225500.0],["2013-04-05",20.7484,21.0188,20.7184,20.8611,187900.0],["2013-04-08",20.9362,21.0488,20.801,21.0263,220300.0],["2013-04-09",21.0939,21.1689,20.8385,20.8536,153700.0],["2013-04-10",21.0112,21.9724,20.9286,21.8748,280000.0],["2013-04-11",21.9049,21.9649,21.5594,21.7547,152600.0],["2013-04-12",21.597,21.7397,21.2816,21.3792,171400.0],["2013-04-15",21.2065,21.2891,20.5382,20.6433,330700.0],["2013-04-16",20.8536,21.1915,20.8235,21.0112,128100.0],["2013-04-17",20.8761,21.0563,20.5832,20.6959,218000.0],["2013-04-18",20.7184,20.9136,20.6133,20.8611,206100.0],["2013-04-19",20.9362,21.6646,20.8611,21.5519,281700.0],["2013-04-22",21.5519,21.5519,21.0488,21.4618,195800.0],["2013-04-23",21.612,21.8898,21.4768,21.8673,179100.0],["2013-04-24",21.9049,22.7459,21.8898,22.6183,161000.0],["2013-04-25",22.7534,23.1664,22.6333,22.836,308700.0],["2013-04-26",22.821,22.821,22.2954,22.6783,238400.0],["2013-04-29",22.7009,23.2415,22.7009,23.0838,210800.0],["2013-04-30",23.1664,23.5044,22.9487,23.0087,264300.0],["2013-05-01",22.9487,23.0238,22.3479,22.5056,238200.0],["2013-05-02",22.5732,23.3392,22.5732,23.2941,220200.0],["2013-05-03",24.1352,24.1652,23.3767,23.5494,228900.0],["2013-05-06",23.5644,23.632,22.9336,23.0913,165400.0],["2013-05-07",23.0388,23.3617,23.0388,23.3617,216100.0],["2013-05-08",23.3542,23.6095,23.219,23.5269,167200.0],["2013-05-09",23.5269,24.0225,23.4893,23.9399,136600.0],["2013-05-10",23.9925,24.443,23.9925,24.428,252500.0],["2013-05-13",24.3828,24.3828,23.7875,23.9684,142600.0],["2013-05-14",23.9383,24.2999,23.7499,24.2849,123000.0],["2013-05-15",24.1568,24.9027,24.1568,24.8274,128500.0],["2013-05-16",24.8198,24.8198,24.3602,24.4506,94900.0],["2013-05-17",24.5712,25.1438,24.5712,25.1137,148300.0],["2013-05-20",25.1062,25.4,25.0157,25.2644,203100.0],["2013-05-21",25.2418,25.3171,25.1062,25.2418,153100.0],["2013-05-22",25.2493,25.2644,24.5335,24.7143,116000.0],["2013-05-23",24.4958,24.8876,24.104,24.6993,130700.0],["2013-05-24",24.6239,24.7897,24.4883,24.7596,94900.0],["2013-05-28",25.0157,25.5582,24.9178,25.2116,106800.0],["2013-05-29",25.0836,25.2192,24.7445,24.9555,70900.0],["2013-05-30",25.0308,25.7843,25.0308,25.7768,176500.0],["2013-05-31",25.6939,26.0857,25.4678,25.4678,223700.0],["2013-06-03",25.4678,25.7617,24.9931,25.724,239100.0],["2013-06-04",25.6863,26.146,25.6185,25.8446,226200.0],["2013-06-05",25.724,26.9371,25.6863,25.7918,205100.0],["2013-06-06",25.7315,26.1384,25.5809,25.935,205100.0],["2013-06-07",26.1234,26.9371,25.9425,26.6885,241400.0],["2013-06-10",26.8467,27.0652,26.0405,26.2138,161000.0],["2013-06-11",25.9048,26.5001,25.6863,26.1309,93100.0],["2013-06-12",26.4323,26.4323,25.6562,25.8596,109800.0],["2013-06-13",25.822,26.2439,25.4678,26.2138,106500.0],["2013-06-14",26.3494,26.372,25.7391,25.935,62400.0],["2013-06-17",26.1234,26.3268,25.7316,25.8295,91000.0],["2013-06-18",25.9576,26.5679,25.8747,26.4398,137800.0],["2013-06-19",26.5076,26.5604,26.372,26.4323,104400.0],["2013-06-20",25.9953,26.5453,25.7014,26.2891,159100.0],["2013-06-21",26.4097,26.4323,25.9048,26.1912,192200.0],["2013-06-24",25.8973,25.8973,24.9931,25.3623,280600.0],["2013-06-25",25.6863,25.9727,25.4603,25.4678,188500.0],["2013-06-26",25.6185,25.822,25.4754,25.6788,137100.0],["2013-06-27",25.8446,26.1686,25.6185,26.0932,120500.0],["2013-06-28",26.1158,26.1987,25.7918,25.8747,638400.0],["2013-07-01",25.8973,26.809,25.8973,26.6734,162200.0],["2013-07-02",26.6357,26.6885,26.4097,26.5453,134400.0],["2013-07-03",26.4097,26.6885,26.3871,26.5302,32600.0],["2013-07-05",26.8015,27.7283,26.5302,27.4872,119000.0],["2013-07-08",27.7207,27.8262,27.3063,27.442,113500.0],["2013-07-09",27.5399,28.3461,27.4043,28.3085,203600.0],["2013-07-10",28.3461,28.6701,27.7735,27.9317,95900.0],["2013-07-11",28.1728,28.527,27.9393,28.3612,160600.0],["2013-07-12",28.2407,28.6475,28.1954,28.2331,91900.0],["2013-07-15",28.3461,28.3537,28.1427,28.3085,85500.0],["2013-07-16",27.7509,27.8036,25.3925,26.0179,478800.0],["2013-07-17",26.1836,26.2891,25.8898,26.2665,124500.0],["2013-07-18",26.1987,26.5905,26.0556,26.4474,73100.0],["2013-07-19",26.372,26.372,25.6788,26.0405,203800.0],["2013-07-22",26.0782,26.3645,26.0782,26.3193,120900.0],["2013-07-23",26.3569,26.3946,25.1438,25.2945,217500.0],["2013-07-24",25.4528,26.2213,25.3699,26.0405,205300.0],["2013-07-25",26.0329,26.5604,25.9501,26.5152,149100.0],["2013-07-26",26.2289,26.2289,25.8672,25.9877,116700.0],["2013-07-29",25.8898,26.0631,25.7014,25.7692,97300.0],["2013-07-30",25.935,26.0555,25.6487,25.935,129400.0],["2013-07-31",26.0329,26.2364,25.9124,25.9124,103900.0],["2013-08-01",26.2138,26.5679,26.0028,26.4323,84500.0],["2013-08-02",26.372,26.7035,26.1234,26.6131,100700.0],["2013-08-05",26.6207,26.6207,26.1083,26.1836,213800.0],["2013-08-06",26.1912,26.3645,25.8144,25.9049,323700.0],["2013-08-07",24.2924,24.6993,21.1504,24.4958,751600.0],["2013-08-08",24.5335,24.5938,23.5464,23.6444,374700.0],["2013-08-09",23.6444,24.0061,23.5916,23.6142,155800.0],["2013-08-12",23.5389,23.8026,23.2526,23.4711,203800.0],["2013-08-13",23.4711,23.7725,23.2526,23.5314,235900.0],["2013-08-14",23.4862,23.667,23.3731,23.4711,212500.0],["2013-08-15",23.2821,23.5543,23.214,23.3123,224000.0],["2013-08-16",23.2821,23.6148,23.2216,23.3804,226200.0],["2013-08-19",23.2669,23.3728,22.7376,22.7981,229500.0],["2013-08-20",22.7149,23.3879,22.5637,23.0325,225100.0],["2013-08-21",22.904,23.3274,22.783,22.9418,210500.0],["2013-08-22",22.9796,23.5316,22.9796,23.4257,92200.0],["2013-08-23",23.4333,23.4635,23.1686,23.2669,130800.0],["2013-08-26",23.2442,23.5316,23.1686,23.2896,109200.0],["2013-08-27",23.0703,23.3501,22.5713,22.5939,212500.0],["2013-08-28",22.5486,23.2291,22.473,23.0401,100200.0],["2013-08-29",23.0098,23.5391,22.8964,23.4106,89100.0],["2013-08-30",23.4408,23.5089,23.0854,23.1837,131700.0],["2013-09-03",23.4938,23.5089,23.1762,23.3199,300900.0],["2013-09-04",23.2896,23.7357,23.2896,23.5013,251900.0],["2013-09-05",23.5996,23.9248,22.9342,22.9342,190000.0],["2013-09-06",23.1081,23.1081,22.541,22.6544,217500.0],["2013-09-09",22.6847,22.851,22.6015,22.7452,217300.0],["2013-09-10",22.8662,23.1233,22.7301,22.9115,301000.0],["2013-09-11",22.8889,23.1233,22.7906,23.1157,157800.0],["2013-09-12",23.0552,23.2745,22.8208,23.2518,192300.0],["2013-09-13",23.2594,23.4333,23.0628,23.4333,163100.0],["2013-09-16",23.7509,23.9626,23.6526,23.8945,125500.0],["2013-09-17",23.8945,23.9097,23.6601,23.8038,114500.0],["2013-09-18",23.7584,24.3709,23.6223,24.1289,132000.0],["2013-09-19",24.1894,24.3255,24.0382,24.1743,126000.0],["2013-09-20",24.2877,24.2877,24.008,24.0685,188900.0],["2013-09-23",24.1063,24.1214,23.7433,23.834,91500.0],["2013-09-24",23.8189,24.4995,23.7282,24.3331,118700.0],["2013-09-25",24.2953,24.3936,24.0911,24.2802,113100.0],["2013-09-26",24.2726,24.938,24.2726,24.6507,101900.0],["2013-09-27",24.4163,24.5826,24.3331,24.4617,112500.0],["2013-09-30",24.1516,24.4616,24.0155,24.318,162400.0],["2013-10-01",24.318,24.9834,24.2726,24.8927,110600.0],["2013-10-02",24.6658,24.8473,24.507,24.817,119200.0],["2013-10-03",24.7112,25.0061,24.6507,24.8624,92700.0],["2013-10-04",24.9078,25.4976,24.87,25.0817,207000.0],["2013-10-07",24.7641,25.0439,24.749,24.8624,219500.0],["2013-10-08",24.7944,25.0212,24.6734,24.7263,321300.0],["2013-10-09",24.7187,24.9078,24.5826,24.6583,228800.0],["2013-10-10",24.938,25.2707,24.8624,25.0061,183500.0],["2013-10-11",24.8473,25.6488,24.8473,25.5808,125100.0],["2013-10-14",25.3388,26.0723,25.2783,25.9891,111500.0],["2013-10-15",25.9513,26.0647,25.7169,25.8832,99700.0],["2013-10-16",26.1252,26.4125,26.0193,26.2235,80400.0],["2013-10-17",26.1857,26.9948,26.1857,26.715,125100.0],["2013-10-18",26.957,27.1233,26.7679,26.8057,95200.0],["2013-10-21",26.7604,27.0628,26.4201,26.4503,77800.0],["2013-10-22",26.6243,27.1233,26.2386,26.3672,104200.0],["2013-10-23",26.284,26.4579,26.1328,26.3672,59900.0],["2013-10-24",26.5108,26.594,26.1932,26.2537,104800.0],["2013-10-25",26.2916,26.4655,26.0647,26.3294,114300.0],["2013-10-28",26.2235,26.4579,26.1101,26.4428,73600.0],["2013-10-29",26.4428,26.8133,26.1857,26.594,57000.0],["2013-10-30",26.7528,26.7755,26.1025,26.2159,119900.0],["2013-10-31",26.3596,30.2387,26.3596,27.3426,574100.0],["2013-11-01",26.4806,26.7074,25.732,26.0874,233900.0],["2013-11-04",26.0193,26.3823,25.5127,25.6488,179400.0],["2013-11-05",25.5505,25.5959,25.1573,25.3161,164200.0],["2013-11-06",25.5505,25.7774,25.0817,25.2254,133500.0],["2013-11-07",25.2707,25.3993,24.9683,25.0288,88800.0],["2013-11-08",25.1119,25.7017,25.1119,25.4522,89700.0],["2013-11-11",25.4749,25.7396,25.2102,25.6035,77400.0],["2013-11-12",25.6186,25.6186,25.1724,25.4295,75100.0],["2013-11-13",25.3688,25.8316,24.9592,25.6419,109200.0],["2013-11-14",25.5964,25.7785,25.0806,25.2247,107700.0],["2013-11-15",25.3309,25.3309,25.0047,25.1412,145400.0],["2013-11-18",25.164,25.4068,25.0806,25.3081,205500.0],["2013-11-19",25.3764,25.3992,25.1033,25.1868,80100.0],["2013-11-20",25.2247,25.2854,25.0502,25.164,55900.0],["2013-11-21",25.3385,25.604,25.3385,25.4902,116300.0],["2013-11-22",25.5737,26.0137,25.4902,25.9302,118300.0],["2013-11-25",25.9226,26.0744,25.7557,25.8392,41700.0],["2013-11-26",25.9378,25.9985,25.7861,25.9302,57900.0],["2013-11-27",25.9454,26.2564,25.8695,26.2033,50700.0],["2013-11-29",26.3551,26.5523,26.1578,26.3399,31500.0],["2013-12-02",26.3702,26.4537,25.8164,26.0971,95400.0],["2013-12-03",25.9757,26.2033,25.7557,25.8923,90600.0],["2013-12-04",25.8164,26.6509,25.7482,25.7785,84000.0],["2013-12-05",25.6495,26.044,25.604,25.7785,87300.0],["2013-12-06",26.0971,26.3778,25.6951,26.0895,99400.0],["2013-12-09",26.044,26.173,25.8088,26.0289,78500.0],["2013-12-10",25.9606,26.0364,25.733,25.9682,91800.0],["2013-12-11",26.0213,26.4006,25.6344,25.8013,102100.0],["2013-12-12",25.7482,26.5523,25.7406,26.3323,135400.0],["2013-12-13",26.4916,26.6206,26.1427,26.4158,73800.0],["2013-12-16",26.4158,27.3413,26.4082,27.0454,116600.0],["2013-12-17",27.1516,27.1516,26.6737,26.9013,89800.0],["2013-12-18",26.8558,27.2048,26.6054,27.1365,82600.0],["2013-12-19",27.0151,27.0378,26.4461,26.8937,78700.0],["2013-12-20",26.9923,27.4854,26.6661,27.2199,211500.0],["2013-12-23",27.4096,28.062,27.2275,27.9786,121700.0],["2013-12-24",28.0165,28.502,27.8951,28.0696,46300.0],["2013-12-26",28.1075,28.3048,27.7054,28.0392,61700.0],["2013-12-27",28.1682,28.1682,27.2351,27.4323,85600.0],["2013-12-30",27.3413,27.9027,27.1592,27.8496,52900.0],["2013-12-31",28.0317,28.2137,27.8496,27.9179,98200.0],["2014-01-02",27.9027,28.0241,27.1441,27.1592,95300.0],["2014-01-03",27.1744,27.402,26.7192,26.8937,64000.0],["2014-01-06",27.0834,27.2275,26.7116,26.7951,54700.0],["2014-01-07",26.9544,27.2123,26.6509,26.7571,93800.0],["2014-01-08",26.7647,26.9316,26.613,26.7799,98900.0],["2014-01-09",26.8634,27.0834,26.6661,26.9999,79200.0],["2014-01-10",26.6965,26.9468,26.6813,26.8406,82500.0],["2014-01-13",26.8482,26.8558,26.4613,26.6358,95300.0],["2014-01-14",26.7723,26.8709,26.5599,26.7951,57500.0],["2014-01-15",26.7571,26.7951,26.4613,26.6661,44000.0],["2014-01-16",26.6358,26.8634,26.6358,26.8558,46900.0],["2014-01-17",26.8103,26.8937,26.7192,26.8027,48700.0],["2014-01-21",26.8785,26.9241,26.5068,26.7799,59900.0],["2014-01-22",26.7192,26.924,26.5978,26.924,40600.0],["2014-01-23",26.7723,26.9316,26.5902,26.8103,63200.0],["2014-01-24",26.6054,26.6813,26.1882,26.2261,76500.0],["2014-01-27",26.3096,26.3551,25.7937,25.7937,54200.0],["2014-01-28",25.8013,26.0213,25.7026,25.8847,69200.0],["2014-01-29",25.7861,25.9075,24.944,25.0881,67300.0],["2014-01-30",25.1792,26.0895,24.7771,25.6116,79200.0],["2014-01-31",25.2323,25.4068,24.7392,24.815,69900.0],["2014-02-03",24.8226,24.9364,23.2826,23.6771,135400.0],["2014-02-04",23.7909,23.9578,23.2522,23.7605,64500.0],["2014-02-05",23.6164,23.7833,23.1612,23.6467,64600.0],["2014-02-06",23.6467,23.8592,23.3509,23.4874,90300.0],["2014-02-07",23.5329,23.7605,23.4647,23.5329,62100.0],["2014-02-10",23.5178,23.5178,22.9716,23.3964,76000.0],["2014-02-11",23.5026,23.8516,23.1536,23.6619,55600.0],["2014-02-12",23.6467,23.8667,23.3357,23.6467,56100.0],["2014-02-13",23.4639,24.0048,23.4639,23.8067,67700.0],["2014-02-14",23.8372,23.9515,23.4868,23.7762,104700.0],["2014-02-18",23.9134,24.0429,23.6239,23.8753,43100.0],["2014-02-19",23.9057,24.0505,23.6315,23.8677,121700.0],["2014-02-20",23.9438,24.3552,23.8677,24.3095,93000.0],["2014-02-21",24.4314,24.5838,24.2029,24.5,193800.0],["2014-02-24",27.5015,27.8443,26.854,27.8139,299600.0],["2014-02-25",27.791,28.2024,27.0901,27.2196,220600.0],["2014-02-26",27.3187,27.5167,27.0444,27.1816,121700.0],["2014-02-27",27.1358,27.1435,26.7092,26.854,107000.0],["2014-02-28",26.8768,26.9301,26.6254,26.7778,94300.0],["2014-03-03",26.6483,26.7092,26.1912,26.3893,91900.0],["2014-03-04",26.8006,27.1892,26.6102,26.7549,167900.0],["2014-03-05",26.6635,26.6635,25.8712,26.2293,204800.0],["2014-03-06",26.2217,26.3893,25.8484,25.9322,92800.0],["2014-03-07",26.1226,26.1303,25.8636,26.0845,82900.0],["2014-03-10",26.0541,26.1912,25.9322,26.115,78300.0],["2014-03-11",26.0617,26.3131,25.795,25.9017,65200.0],["2014-03-12",25.7341,26.0998,25.7341,26.0388,145700.0],["2014-03-13",26.0464,26.1683,25.9398,26.0007,121600.0],["2014-03-14",25.8636,26.176,25.8636,26.0541,119600.0],["2014-03-17",26.1531,26.6026,26.1379,26.4121,111100.0],["2014-03-18",26.3283,26.9378,26.3283,26.8921,134400.0],["2014-03-19",26.953,27.3111,26.953,27.1816,107300.0],["2014-03-20",27.0978,27.4939,27.0673,27.3111,43500.0],["2014-03-21",27.4253,27.5777,27.3263,27.3415,127000.0],["2014-03-24",27.4253,27.433,26.6864,26.7473,86200.0],["2014-03-25",26.9759,27.0216,26.6254,26.6559,75400.0],["2014-03-26",26.8692,27.0292,26.6864,26.7854,103800.0],["2014-03-27",26.8006,26.8921,26.5569,26.6407,94200.0],["2014-03-28",26.7016,27.0292,26.6102,26.7016,64100.0],["2014-03-31",26.7778,27.4177,26.5797,27.2501,165100.0],["2014-04-01",27.433,28.4157,27.433,28.3776,86300.0],["2014-04-02",28.53,28.53,27.8596,28.3166,67000.0],["2014-04-03",28.4614,28.5985,28.2709,28.4919,60700.0],["2014-04-04",28.6061,28.6061,27.273,27.2882,76700.0],["2014-04-07",27.2577,27.6158,27.0444,27.4558,122000.0],["2014-04-08",27.4329,28.21,27.4329,27.8596,71400.0],["2014-04-09",27.8748,28.2938,27.7682,28.05,56300.0],["2014-04-10",27.9586,27.9586,27.6767,27.7301,77300.0],["2014-04-11",27.4253,27.8596,27.1892,27.3034,64300.0],["2014-04-14",27.6463,27.7453,27.2273,27.5091,70300.0],["2014-04-15",27.6539,27.9739,27.1739,27.7834,66600.0],["2014-04-16",27.9738,28.3624,27.8062,28.1186,55800.0],["2014-04-17",28.1186,28.4843,27.9586,28.3243,50300.0],["2014-04-21",28.3548,28.3776,27.89,28.2176,43000.0],["2014-04-22",28.2938,29.3299,28.2329,29.2613,65700.0],["2014-04-23",29.2689,29.2689,28.6442,28.7128,44200.0],["2014-04-24",28.9871,29.048,28.5985,28.7509,40000.0],["2014-04-25",28.6214,28.6899,28.1948,28.4462,88900.0],["2014-04-28",28.6442,28.8347,27.951,28.3319,48800.0],["2014-04-29",28.3928,28.5985,27.9738,28.1414,54000.0],["2014-04-30",28.1033,28.9413,27.6767,28.9413,99300.0],["2014-05-01",28.5224,29.3299,28.1948,29.2385,154600.0],["2014-05-02",29.2918,29.8251,28.7661,28.9718,74000.0],["2014-05-05",28.8575,29.6422,28.8042,29.5737,85800.0],["2014-05-06",29.4137,29.8022,29.1318,29.6117,120400.0],["2014-05-07",29.627,29.9012,29.2765,29.8631,77900.0],["2014-05-08",29.6574,30.3126,29.6574,30.0003,149200.0],["2014-05-09",29.8936,30.9983,29.8936,30.884,95800.0],["2014-05-12",30.9449,32.4,30.9449,32.3467,113100.0],["2014-05-13",32.3619,32.3619,31.9493,32.0945,134300.0],["2014-05-14",32.148,32.148,31.4068,31.5137,116300.0],["2014-05-15",31.4755,31.6818,30.933,31.2539,159200.0],["2014-05-16",31.1775,31.8882,31.1775,31.8653,88800.0],["2014-05-19",31.9111,32.53,31.8347,32.0716,62200.0],["2014-05-20",32.0716,32.0716,30.9483,31.2539,100300.0],["2014-05-21",31.3303,31.4832,30.6426,31.2539,63200.0],["2014-05-22",31.4297,32.1862,31.2921,32.0639,118000.0],["2014-05-23",32.1938,32.4613,31.8118,32.4154,61900.0],["2014-05-27",32.8586,33.3553,32.553,32.9274,79600.0],["2014-05-28",32.7669,32.9045,31.8958,32.041,98200.0],["2014-05-29",32.0563,32.0563,31.7048,31.7583,80500.0],["2014-05-30",31.8805,32.0792,31.6284,31.7277,95300.0],["2014-06-02",31.9569,32.0028,30.9788,31.3227,83000.0],["2014-06-03",31.3303,31.8041,31.1164,31.6589,114100.0],["2014-06-04",31.4602,32.4231,31.4602,31.8805,111500.0],["2014-06-05",31.8729,32.7975,31.8729,32.7211,70800.0],["2014-06-06",32.7364,33.4547,32.7364,33.2102,71800.0],["2014-06-09",33.1185,33.5158,33.065,33.363,76800.0],["2014-06-10",33.363,33.4853,33.042,33.3706,41600.0],["2014-06-11",33.1643,33.3171,32.8586,33.065,43700.0],["2014-06-12",33.0955,33.256,32.7822,33.2025,80100.0],["2014-06-13",33.2025,33.5082,32.7975,33.3248,68700.0],["2014-06-16",33.172,33.7604,32.7975,33.6839,73200.0],["2014-06-17",33.5846,33.8138,33.1949,33.5846,74200.0],["2014-06-18",33.5158,33.8062,33.3171,33.7451,39300.0],["2014-06-19",33.9743,34.2723,33.6534,33.768,118200.0],["2014-06-20",33.7756,34.1271,33.7298,34.0278,141000.0],["2014-06-23",33.5693,33.5769,32.8968,33.0038,87100.0],["2014-06-24",32.7746,33.6839,32.7364,32.7822,98100.0],["2014-06-25",32.7593,33.3477,32.7058,33.2102,56700.0],["2014-06-26",33.149,33.5846,32.6829,33.5617,83200.0],["2014-06-27",33.2789,33.9132,33.2254,33.768,220300.0],["2014-06-30",33.7909,34.1959,33.4547,34.1348,162500.0],["2014-07-01",34.0889,34.9371,34.0889,34.7308,116500.0],["2014-07-02",34.6315,34.9983,34.4634,34.5398,60100.0],["2014-07-03",34.685,34.8454,34.4099,34.4863,28500.0],["2014-07-07",34.387,34.4022,33.5693,33.6992,70400.0],["2014-07-08",33.5693,33.6916,32.9427,33.3248,169000.0],["2014-07-09",33.363,33.4623,33.0803,33.3477,76000.0],["2014-07-10",32.6065,32.7746,32.0104,32.1098,114900.0],["2014-07-11",31.9646,32.339,31.7888,31.9722,81600.0],["2014-07-14",32.4842,33.47,32.3314,33.4088,85300.0],["2014-07-15",33.5235,33.5235,32.6523,32.7822,45100.0],["2014-07-16",33.0344,33.1261,32.3237,32.4842,64700.0],["2014-07-17",32.2932,32.6523,31.8882,32.2244,90000.0],["2014-07-18",32.1403,32.4154,32.0868,32.1938,80000.0],["2014-07-21",31.934,32.041,31.5367,31.8805,58200.0],["2014-07-22",32.0945,32.5988,31.9493,32.5071,46300.0],["2014-07-23",32.53,32.744,31.9034,32.0333,40600.0],["2014-07-24",32.1938,32.6294,31.6131,31.7659,50200.0],["2014-07-25",31.4984,31.5672,31.0629,31.3838,50200.0],["2014-07-28",31.4526,31.7048,31.1011,31.3838,60000.0],["2014-07-29",31.4144,31.5367,31.0629,31.1699,47500.0],["2014-07-30",30.9406,31.1164,28.8316,29.2366,189500.0],["2014-07-31",28.7781,28.7857,27.4714,27.5478,244200.0],["2014-08-01",27.6318,28.0368,27.2115,27.8993,153000.0],["2014-08-04",27.8381,28.1744,27.7082,28.0445,109300.0],["2014-08-05",27.7847,28.3883,27.6318,27.991,85900.0],["2014-08-06",27.884,28.4724,27.7235,28.2355,82200.0],["2014-08-07",28.2202,28.5947,28.098,28.289,92900.0],["2014-08-08",28.2661,28.6405,28.1056,28.5565,65600.0],["2014-08-11",28.5641,28.9232,27.8916,28.3883,71300.0],["2014-08-12",28.2508,28.5412,28.1591,28.2737,84300.0],["2014-08-13",28.2814,28.7415,27.99,28.6495,52400.0],["2014-08-14",28.5958,28.8872,28.4501,28.7568,65800.0],["2014-08-15",29.0636,29.0789,28.6495,28.9409,90200.0],["2014-08-18",29.1326,29.2399,28.7952,28.8718,53200.0],["2014-08-19",28.8182,29.378,28.8182,29.263,41400.0],["2014-08-20",29.1403,29.3243,28.8028,29.2169,42200.0],["2014-08-21",29.2783,29.5544,28.6495,29.3933,51300.0],["2014-08-22",29.2553,29.493,29.1019,29.1173,38700.0],["2014-08-25",29.1633,29.1709,28.5421,28.7568,47600.0],["2014-08-26",28.7031,28.9715,28.6801,28.8718,71700.0],["2014-08-27",28.9485,29.5083,28.9102,28.9715,95700.0],["2014-08-28",28.9179,29.0942,28.6878,28.9102,39000.0],["2014-08-29",28.9179,28.9562,28.6648,28.8412,32100.0],["2014-09-02",28.8182,29.1249,28.8182,28.8795,97700.0],["2014-09-03",29.1403,29.3703,28.7262,28.7415,113900.0],["2014-09-04",28.8949,29.5237,28.7952,29.1173,94600.0],["2014-09-05",28.9792,29.1403,28.6418,29.0252,21500.0],["2014-09-08",29.0099,29.2936,28.6955,28.7645,33700.0],["2014-09-09",28.6725,28.6725,27.9516,28.0667,68800.0],["2014-09-10",28.1434,28.4271,27.7446,27.9977,60100.0],["2014-09-11",27.7599,28.22,27.7599,28.1587,36400.0],["2014-09-12",28.0743,28.2124,27.6526,27.7369,49700.0],["2014-09-15",27.6526,27.8596,27.1695,27.1848,44400.0],["2014-09-16",27.1465,27.3842,26.8474,27.0774,43800.0],["2014-09-17",27.0774,27.3458,26.763,27.0007,37000.0],["2014-09-18",27.0928,27.3995,27.0928,27.2922,33000.0],["2014-09-19",27.3458,27.6066,26.8397,27.0774,88100.0],["2014-09-22",26.8704,26.8704,26.2032,26.648,107800.0],["2014-09-23",26.4179,27.0161,26.3489,26.4333,70000.0],["2014-09-24",26.4946,27.0851,26.4179,26.8397,65600.0],["2014-09-25",26.832,27.2461,26.5253,27.0391,121700.0],["2014-09-26",26.9394,27.2845,26.8627,27.0774,81300.0],["2014-09-29",26.717,26.9701,26.6633,26.855,71800.0],["2014-09-30",26.8397,26.8704,26.2876,26.4026,160100.0],["2014-10-01",26.4563,26.8014,26.0805,26.1649,92600.0],["2014-10-02",26.1189,26.6403,25.7738,26.3643,124600.0],["2014-10-03",26.7017,26.763,26.1495,26.6403,79500.0],["2014-10-06",26.7093,26.9317,26.5176,26.6173,63700.0],["2014-10-07",26.533,26.533,26.0345,26.0652,72400.0],["2014-10-08",25.9885,26.0499,25.3597,25.9195,94100.0],["2014-10-09",25.8275,25.8581,25.2293,25.3444,82500.0],["2014-10-10",25.306,26.0652,25.0146,25.6358,105000.0],["2014-10-13",25.7354,26.2646,25.5131,25.7891,87500.0],["2014-10-14",26.1572,27.2308,25.8428,27.1081,86700.0],["2014-10-15",26.8397,28.2814,26.8244,28.0667,106100.0],["2014-10-16",27.8213,28.7568,27.6142,28.3274,116200.0],["2014-10-17",28.7568,28.7875,27.967,27.9977,116000.0],["2014-10-20",27.9516,28.6341,27.9516,28.4961,116400.0],["2014-10-21",28.5498,29.378,28.5498,29.309,165300.0],["2014-10-22",29.355,29.424,28.6801,28.7722,120700.0],["2014-10-23",29.1326,29.5007,29.0712,29.3166,157500.0],["2014-10-24",29.4087,29.4087,29.0789,29.2936,55400.0],["2014-10-27",29.217,29.217,28.7415,29.0559,50500.0],["2014-10-28",29.0943,30.6433,29.0559,30.6126,119800.0],["2014-10-29",30.72,30.8657,30.1602,30.7506,119300.0],["2014-10-30",29.7461,29.7997,28.9562,29.3013,186000.0],["2014-10-31",29.6617,30.3289,29.608,30.3059,118300.0],["2014-11-03",30.1908,30.5666,29.9608,30.1372,97300.0],["2014-11-04",29.9454,30.0835,29.6617,29.8074,58400.0],["2014-11-05",30.1525,30.2905,29.8764,30.0605,94300.0],["2014-11-06",30.0911,30.4669,29.9148,30.1448,75800.0],["2014-11-07",30.0528,30.0528,29.6387,29.7001,68600.0],["2014-11-10",29.7537,29.8381,29.4547,29.8228,73600.0],["2014-11-11",29.7231,30.0298,29.677,29.7921,58000.0],["2014-11-12",29.6844,29.8921,29.4612,29.669,62700.0],["2014-11-13",29.7613,30.3153,29.6767,29.9767,86800.0],["2014-11-14",29.9998,30.0229,29.2612,29.3227,64700.0],["2014-11-17",29.2766,29.6074,29.2458,29.4381,53000.0],["2014-11-18",29.4689,29.9998,29.0304,29.1535,100300.0],["2014-11-19",29.2304,29.2304,28.4994,28.6226,46200.0],["2014-11-20",28.3609,28.9457,28.3609,28.838,39200.0],["2014-11-21",29.3458,29.6382,29.1919,29.3612,85600.0],["2014-11-24",29.3612,29.7998,29.1381,29.7536,98900.0],["2014-11-25",29.9075,30.3384,29.6536,29.7382,40400.0],["2014-11-26",29.6536,29.7767,29.3766,29.4766,44900.0],["2014-11-28",29.5074,29.9921,29.2535,29.3535,31600.0],["2014-12-01",29.3304,29.7998,29.1842,29.3689,58100.0],["2014-12-02",29.3535,30.0998,29.3535,30.0229,51700.0],["2014-12-03",30.0998,30.9231,29.8767,30.7,43900.0],["2014-12-04",30.6,30.7539,29.9614,30.4461,97000.0],["2014-12-05",30.4307,30.7769,29.8459,29.9998,92000.0],["2014-12-08",29.9921,30.3076,29.0534,29.1381,47400.0],["2014-12-09",28.9072,29.4612,28.6456,29.2304,167900.0],["2014-12-10",29.0227,29.2766,28.4071,28.4379,64300.0],["2014-12-11",28.661,28.7841,28.384,28.5841,41900.0],["2014-12-12",28.1147,28.6302,27.353,27.5992,91400.0],["2014-12-15",27.8147,27.8223,27.5223,27.5992,48300.0],["2014-12-16",27.6069,27.907,27.1453,27.2068,67800.0],["2014-12-17",27.1683,27.5223,26.7375,27.4684,126800.0],["2014-12-18",27.7762,27.9224,27.4299,27.8762,64700.0],["2014-12-19",27.7531,28.4687,27.6531,28.1301,260600.0],["2014-12-22",28.1455,29.5382,28.1301,29.4535,58700.0],["2014-12-23",29.6997,30.0768,29.3458,29.9152,47100.0],["2014-12-24",29.8921,30.0845,29.8152,29.8152,18600.0],["2014-12-26",29.9998,30.0075,29.7228,29.8536,29200.0],["2014-12-29",29.946,30.1229,29.5382,30.0614,43100.0],["2014-12-30",29.7998,29.9613,29.4381,29.5612,54000.0],["2014-12-31",29.7459,29.7459,29.2996,29.3304,40900.0],["2015-01-02",29.4535,29.6997,28.2071,28.7226,35900.0],["2015-01-05",28.4379,28.6918,27.7685,28.1609,41800.0],["2015-01-06",28.1147,28.1378,27.0529,27.5454,46500.0],["2015-01-07",27.7993,27.7993,27.2299,27.5761,41100.0],["2015-01-08",27.8224,28.1378,27.6762,27.8916,65100.0],["2015-01-09",27.7608,27.9455,27.3068,27.6069,74900.0],["2015-01-12",27.5223,27.6839,27.3376,27.6069,118800.0],["2015-01-13",27.8993,28.3533,27.4376,27.9762,104100.0],["2015-01-14",27.53,27.7916,27.1068,27.6223,27900.0],["2015-01-15",27.7608,27.7608,26.9991,27.2299,57000.0],["2015-01-16",27.076,27.5838,27.0452,27.3145,106200.0],["2015-01-20",27.2376,27.6685,27.0837,27.3761,54400.0],["2015-01-21",27.1683,27.6377,26.9837,27.3453,78200.0],["2015-01-22",27.5377,28.6456,27.3838,28.5533,103700.0],["2015-01-23",28.5302,28.7226,28.3071,28.4071,91200.0],["2015-01-26",28.3302,28.4687,27.9916,28.1301,41100.0],["2015-01-27",27.7454,28.4379,27.7223,27.9762,44400.0],["2015-01-28",28.184,28.184,27.3453,27.8839,95300.0],["2015-01-29",28.0224,28.4302,27.807,28.384,92200.0],["2015-01-30",28.0763,28.738,27.9147,28.0532,77400.0],["2015-02-02",28.2378,28.8611,27.9224,28.8534,50500.0],["2015-02-03",29.0688,30.1229,29.0688,29.969,58100.0],["2015-02-04",29.946,30.3307,29.669,29.8767,45700.0],["2015-02-05",30.1152,30.2768,29.8382,29.8998,52400.0],["2015-02-06",29.9998,30.6384,29.969,30.6154,47000.0],["2015-02-09",30.423,31.1078,30.3999,30.6307,62800.0],["2015-02-10",30.9,31.0693,30.2076,30.5153,53400.0],["2015-02-11",30.6077,30.6077,29.6459,29.769,23100.0],["2015-02-12",30.0702,30.6495,29.8385,30.4873,51600.0],["2015-02-13",30.5646,30.6264,30.132,30.3792,42500.0],["2015-02-17",30.3869,30.4565,29.9312,30.078,29400.0],["2015-02-18",29.908,30.2633,29.6763,30.132,44700.0],["2015-02-19",30.0007,30.2093,29.5913,29.7072,31800.0],["2015-02-20",29.7613,30.0702,29.1124,29.9466,37700.0],["2015-02-23",29.7922,29.7922,28.9811,29.3133,57700.0],["2015-02-24",29.2901,30.356,29.1279,30.2942,70000.0],["2015-02-25",30.4178,33.7701,30.1243,32.9127,224500.0],["2015-02-26",32.681,33.4457,31.8545,32.0631,81900.0],["2015-02-27",32.009,32.7737,31.8622,32.3798,61500.0],["2015-03-02",32.681,33.3453,32.4493,32.6965,86400.0],["2015-03-03",32.4107,32.766,32.2098,32.6424,80100.0],["2015-03-04",32.4261,32.4416,31.6846,31.7387,75900.0],["2015-03-05",31.7773,31.8623,31.1285,31.561,112800.0],["2015-03-06",31.2289,31.6537,30.6264,30.7963,97800.0],["2015-03-09",30.9817,31.6305,30.6882,31.5533,80500.0],["2015-03-10",31.2057,31.4683,30.6341,31.337,71700.0],["2015-03-11",31.3061,32.2176,31.198,32.0245,74100.0],["2015-03-12",32.3489,33.2217,32.3025,33.0749,131700.0],["2015-03-13",32.8355,32.8509,31.785,32.3411,62800.0],["2015-03-16",31.7387,31.9936,30.9044,30.9817,130400.0],["2015-03-17",30.6573,31.5147,30.6573,31.0049,118900.0],["2015-03-18",30.804,31.5996,30.5414,31.5456,58200.0],["2015-03-19",31.3911,31.4065,30.8967,31.0512,40800.0],["2015-03-20",31.3061,31.6537,31.1516,31.4915,81800.0],["2015-03-23",31.4374,32.0013,31.3138,31.9395,66000.0],["2015-03-24",31.8854,32.5574,31.8777,32.4261,78400.0],["2015-03-25",32.4725,32.4725,31.1593,31.1671,75400.0],["2015-03-26",30.9199,32.233,30.9199,31.8931,113200.0],["2015-03-27",31.7927,31.9163,31.1362,31.8004,85100.0],["2015-03-30",31.8623,32.3025,31.8236,32.2253,67100.0],["2015-03-31",31.9627,32.7737,31.9009,32.6424,88100.0],["2015-04-01",32.5034,32.5188,31.6151,32.1249,99700.0],["2015-04-02",31.9858,33.0286,31.9781,32.9359,95800.0],["2015-04-06",32.8432,33.1831,32.8046,32.8432,64300.0],["2015-04-07",32.7351,32.7583,32.2639,32.3411,55600.0],["2015-04-08",32.2716,32.9745,32.1789,32.7505,86100.0],["2015-04-09",32.7891,32.9668,32.4725,32.7119,29900.0],["2015-04-10",32.7814,32.7814,32.457,32.542,62400.0],["2015-04-13",32.3643,32.9668,32.3643,32.7428,51000.0],["2015-04-14",32.7351,33.1754,32.5342,32.8818,54500.0],["2015-04-15",32.8818,32.9514,32.6887,32.8509,45600.0],["2015-04-16",32.9127,32.9668,32.4029,32.4956,38700.0],["2015-04-17",32.3102,32.3257,31.6073,31.6923,47900.0],["2015-04-20",31.9086,32.6269,31.5765,32.2485,43400.0],["2015-04-21",32.3334,32.5343,31.7773,32.2716,44700.0],["2015-04-22",32.2793,32.4107,31.7541,32.3025,21500.0],["2015-04-23",32.1558,32.1558,31.8005,31.8545,23600.0],["2015-04-24",31.9704,32.1558,31.6923,32.0631,25600.0],["2015-04-27",32.1944,32.3875,31.3756,31.8468,45700.0],["2015-04-28",31.7464,31.9704,31.4529,31.924,29300.0],["2015-04-29",31.7464,31.8159,31.1207,31.2289,41000.0],["2015-04-30",30.2633,30.5028,28.1933,29.1974,190400.0],["2015-05-01",29.236,29.236,27.0964,28.0002,164800.0],["2015-05-04",27.9152,28.3246,27.4826,28.0233,206600.0],["2015-05-05",28.0156,28.4404,27.8843,27.9693,130400.0],["2015-05-06",28.0542,28.3709,27.8997,28.286,204900.0],["2015-05-07",28.201,28.5254,28.1392,28.1855,194300.0],["2015-05-08",28.3014,28.5795,27.977,28.1392,480100.0],["2015-05-11",28.0542,28.7803,27.6912,27.7839,164900.0],["2015-05-12",27.7684,27.8688,27.3977,27.5135,91900.0],["2015-05-13",27.6221,27.8471,27.0481,27.4127,150500.0],["2015-05-14",27.4127,27.7928,27.0792,27.6687,195900.0],["2015-05-15",27.7075,27.9246,27.467,27.8316,103300.0],["2015-05-18",27.6454,28.1729,27.6454,28.1108,55000.0],["2015-05-19",28.041,28.2272,27.7928,27.9867,92200.0],["2015-05-20",28.0798,28.1806,27.785,28.0255,111800.0],["2015-05-21",27.8936,28.2039,27.8936,28.0255,54000.0],["2015-05-22",27.9324,28.0488,27.436,27.6144,55800.0],["2015-05-26",27.5601,27.6299,27.0171,27.3662,99200.0],["2015-05-27",27.3041,27.5989,26.955,27.4747,145200.0],["2015-05-28",27.4592,27.7618,27.149,27.4127,127000.0],["2015-05-29",27.3429,27.6144,26.9938,27.2808,99700.0],["2015-06-01",27.3429,27.9945,27.0016,27.5135,97700.0],["2015-06-02",27.5135,28.0177,27.3972,27.8083,95300.0],["2015-06-03",27.8238,28.4986,27.8238,28.4676,95200.0],["2015-06-04",28.2737,28.9563,28.2737,28.9175,121300.0],["2015-06-05",28.9408,28.9408,28.2892,28.9098,121100.0],["2015-06-08",28.9098,28.9873,28.2504,28.553,92700.0],["2015-06-09",28.5374,28.5374,27.8471,27.9324,75100.0],["2015-06-10",28.1496,28.8865,28.1186,28.7779,79600.0],["2015-06-11",28.8012,28.8089,28.5917,28.7779,39900.0],["2015-06-12",28.7391,28.8167,28.4288,28.6848,43900.0],["2015-06-15",28.6616,28.7003,27.8005,27.9169,85500.0],["2015-06-16",27.8781,27.9479,27.6144,27.8548,70000.0],["2015-06-17",28.0332,28.072,27.5911,27.7307,39200.0],["2015-06-18",27.754,28.4676,27.5911,28.3745,66500.0],["2015-06-19",28.328,28.9175,28.2349,28.7779,94600.0],["2015-06-22",28.9873,29.5148,28.8555,29.476,73900.0],["2015-06-23",29.476,30.0811,29.4217,30.0655,154000.0],["2015-06-24",29.9647,30.1586,28.7934,28.871,150900.0],["2015-06-25",28.9098,28.9098,28.1031,28.3202,67100.0],["2015-06-26",28.4521,28.6073,28.041,28.2349,267200.0],["2015-06-29",27.9712,28.1108,27.1722,27.4127,112900.0],["2015-06-30",27.6221,27.7307,27.0559,27.242,100400.0],["2015-07-01",27.5833,27.5833,26.9938,27.3662,119900.0],["2015-07-02",27.3506,27.3817,26.9395,27.1024,51400.0],["2015-07-06",26.9628,27.3429,26.9473,27.2886,51900.0],["2015-07-07",27.2343,27.5989,26.4198,27.4592,78400.0],["2015-07-08",27.3041,27.6764,26.2181,26.606,189100.0],["2015-07-09",27.0404,27.0404,26.2647,26.319,84300.0],["2015-07-10",26.3035,26.9473,26.1561,26.8852,77000.0],["2015-07-13",26.9318,27.498,26.6758,27.4515,67300.0],["2015-07-14",27.3351,27.754,27.3351,27.436,59300.0],["2015-07-15",27.436,27.4515,26.3655,26.4198,47800.0],["2015-07-16",26.575,26.7456,26.3578,26.7068,71300.0],["2015-07-17",26.7378,27.0947,26.668,27.0559,53300.0],["2015-07-20",26.9861,27.0869,26.5439,26.7456,49600.0],["2015-07-21",26.7456,26.893,26.2802,26.5982,38500.0],["2015-07-22",26.4508,26.606,26.032,26.1871,25200.0],["2015-07-23",26.3035,26.4508,25.5588,25.7139,98100.0],["2015-07-24",25.6519,25.6519,24.6202,25.4114,100500.0],["2015-07-27",25.1477,25.3726,24.9926,25.2485,35600.0],["2015-07-28",25.4735,25.6907,24.977,25.5976,73000.0],["2015-07-29",25.5278,26.4121,25.4037,25.9777,69100.0],["2015-07-30",25.458,27.816,23.5032,27.7307,234700.0],["2015-07-31",27.9634,28.4211,27.5756,28.3668,142200.0],["2015-08-03",28.5142,28.5995,27.9246,28.0953,169600.0],["2015-08-04",28.103,28.3513,27.3894,27.7695,136900.0],["2015-08-05",27.7773,28.2659,27.3662,27.8238,124000.0],["2015-08-06",27.9789,28.041,27.5213,27.8936,75600.0],["2015-08-07",27.723,28.4366,27.723,28.1341,79800.0],["2015-08-10",28.3435,28.7469,28.0875,28.2892,106600.0],["2015-08-11",27.7618,28.0798,27.3894,28.0333,63500.0],["2015-08-12",27.7996,27.7996,27.2232,27.4413,44500.0],["2015-08-13",27.4568,28.1423,27.2777,27.7684,87000.0],["2015-08-14",27.6048,28.3448,27.5347,28.2747,82000.0],["2015-08-17",28.2358,28.4305,27.9631,28.2591,48600.0],["2015-08-18",28.2981,28.2981,27.6671,27.7295,31900.0],["2015-08-19",27.527,27.7762,27.1609,27.4569,33100.0],["2015-08-20",27.1297,27.4802,26.787,26.8181,48900.0],["2015-08-21",26.2963,27.3166,25.5874,26.6701,92000.0],["2015-08-24",25.3849,27.8074,25.3616,26.9116,121700.0],["2015-08-25",27.8385,27.8385,26.4365,26.5377,97300.0],["2015-08-26",27.0674,27.4724,26.5221,27.2777,109400.0],["2015-08-27",27.4646,27.597,27.0518,27.5893,69100.0],["2015-08-28",27.4179,28.0956,27.4023,27.8074,62000.0],["2015-08-31",27.5192,27.9242,27.3712,27.5737,84400.0],["2015-09-01",27.2699,27.379,26.6234,26.7091,89900.0],["2015-09-02",26.9194,27.3945,26.7636,27.3088,56800.0],["2015-09-03",27.3556,27.8541,27.3089,27.4257,62900.0],["2015-09-04",26.9583,27.4568,26.9583,27.1375,55100.0],["2015-09-08",27.4179,27.6048,27.083,27.3322,112100.0],["2015-09-09",27.4413,27.7139,27.1453,27.1998,91300.0],["2015-09-10",27.0985,27.2699,26.8571,26.9817,52300.0],["2015-09-11",26.7558,26.9038,26.4676,26.8103,56600.0],["2015-09-14",26.8181,27.0129,26.5144,26.7792,55600.0],["2015-09-15",26.9505,27.3712,26.8415,27.2387,38200.0],["2015-09-16",27.3011,27.6827,27.1531,27.1998,77900.0],["2015-09-17",27.1764,27.6438,26.8804,27.2855,85300.0],["2015-09-18",26.935,27.3712,26.5845,26.7792,191800.0],["2015-09-21",26.7714,27.3712,26.4676,27.2387,70200.0],["2015-09-22",26.5533,26.748,26.0859,26.5767,67300.0],["2015-09-23",26.7013,26.8337,26.2417,26.5221,81100.0],["2015-09-24",26.1794,26.935,26.1794,26.9194,77200.0],["2015-09-25",27.0908,27.3867,26.9661,27.1531,82000.0],["2015-09-28",26.9895,27.2777,26.935,27.1063,62600.0],["2015-09-29",27.1219,27.379,26.9973,27.1219,86500.0],["2015-09-30",27.2621,27.3478,26.9116,27.1686,67600.0],["2015-10-01",27.231,27.2855,26.7247,27.1063,53100.0],["2015-10-02",26.7324,27.2933,26.7091,27.2543,45600.0],["2015-10-05",27.4724,27.8463,27.4413,27.6749,59300.0],["2015-10-06",27.6516,27.893,27.379,27.5114,52400.0],["2015-10-07",27.5737,27.9242,27.4023,27.7217,108300.0],["2015-10-08",27.5347,27.8541,27.4568,27.8074,78700.0],["2015-10-09",27.7295,28.2124,27.7295,28.0956,57900.0],["2015-10-12",28.2124,28.2124,27.3945,27.6204,116100.0],["2015-10-13",27.4568,27.9943,27.4568,27.6204,58400.0],["2015-10-14",27.5737,27.8619,27.3712,27.5659,76700.0],["2015-10-15",27.7139,28.6953,27.5036,28.4772,251000.0],["2015-10-16",28.5084,28.7031,27.4958,27.9008,90400.0],["2015-10-19",27.7139,27.8385,27.34,27.6282,75900.0],["2015-10-20",28.08,29.038,28.0177,28.6797,203500.0],["2015-10-21",28.8745,29.0926,28.5707,28.7031,89900.0],["2015-10-22",28.7888,29.3886,28.7888,29.2406,149900.0],["2015-10-23",29.4197,30.4868,29.1471,30.2687,156200.0],["2015-10-26",30.0896,30.7595,29.6845,30.7127,233800.0],["2015-10-27",30.5024,30.6504,30.1519,30.5569,151700.0],["2015-10-28",30.7049,31.4449,30.5414,31.4137,121900.0],["2015-10-29",31.3514,32.4653,31.3514,31.7487,164300.0],["2015-10-30",31.7876,35.137,31.7876,34.4671,334600.0],["2015-11-02",34.3425,34.7942,34.1945,34.4983,210700.0],["2015-11-03",34.5294,35.6121,34.2802,34.8488,190500.0],["2015-11-04",35.0591,35.3473,34.2957,34.6385,183600.0],["2015-11-05",34.7086,34.841,34.5138,34.5606,95300.0],["2015-11-06",34.3736,34.5216,33.9219,34.0854,97400.0],["2015-11-09",33.9063,34.3113,33.3377,33.4389,174000.0],["2015-11-10",33.2676,33.7115,33.2676,33.4779,146500.0],["2015-11-11",33.4935,33.6492,33.0417,33.104,82500.0],["2015-11-12",32.8148,33.2134,32.5099,32.5568,104800.0],["2015-11-13",32.3614,32.8226,32.1269,32.1347,70400.0],["2015-11-16",32.08,32.6037,31.9628,32.0175,165200.0],["2015-11-17",32.0331,33.0884,32.0331,32.6506,98200.0],["2015-11-18",32.5725,33.0258,32.3458,32.8304,123000.0],["2015-11-19",32.6272,32.9555,32.4786,32.807,37500.0],["2015-11-20",33.0336,33.0336,32.7132,32.8148,93100.0],["2015-11-23",32.7366,32.9086,32.5881,32.7444,47000.0],["2015-11-24",32.4239,32.8851,32.4239,32.7679,41800.0],["2015-11-25",32.7522,32.8617,32.7132,32.7522,39400.0],["2015-11-27",32.7132,32.8773,32.6897,32.8304,28100.0],["2015-11-30",32.8929,32.8929,32.6115,32.6428,70500.0],["2015-12-01",32.9086,32.9086,32.4787,32.8304,82500.0],["2015-12-02",32.8304,33.5027,32.4865,33.3151,126700.0],["2015-12-03",33.4401,33.4401,32.5568,32.7288,93800.0],["2015-12-04",32.7522,33.2369,32.3692,33.0884,59100.0],["2015-12-07",33.1353,33.3229,32.549,32.6584,71700.0],["2015-12-08",32.2911,32.2911,31.7673,32.0175,66400.0],["2015-12-09",31.9862,32.2832,31.4078,31.5328,45000.0],["2015-12-10",31.3999,31.5797,30.7668,30.884,69900.0],["2015-12-11",30.2743,31.0013,30.1805,30.6183,102400.0],["2015-12-14",30.7042,30.8528,29.2269,29.8913,183500.0],["2015-12-15",30.0789,30.9153,29.9695,30.8606,82100.0],["2015-12-16",31.1263,31.7361,30.9231,31.6579,82100.0],["2015-12-17",31.7908,32.1113,31.1107,31.142,146100.0],["2015-12-18",30.8919,31.0013,30.1649,30.2274,155000.0],["2015-12-21",30.5088,30.7199,29.735,30.1258,66900.0],["2015-12-22",30.1805,30.8215,30.0007,30.7277,57000.0],["2015-12-23",31.0091,31.2749,30.5166,30.6417,55100.0],["2015-12-24",30.9466,31.5954,30.759,31.2592,43500.0],["2015-12-28",31.0873,31.0873,30.4307,30.8918,61200.0],["2015-12-29",31.0247,31.3921,30.8059,31.3608,53600.0],["2015-12-30",31.2436,31.4937,30.7042,30.7824,59600.0],["2015-12-31",30.7433,30.7433,29.7428,29.7428,129500.0],["2016-01-04",28.1951,29.4223,28.1638,28.9298,126900.0],["2016-01-05",29.0862,29.6255,28.711,29.2347,131300.0],["2016-01-06",28.797,29.1722,28.453,29.0236,78400.0],["2016-01-07",28.3748,28.6797,28.1091,28.2029,74000.0],["2016-01-08",27.8902,28.0231,27.046,27.1711,239700.0],["2016-01-11",27.3978,27.9996,27.3978,27.898,73400.0],["2016-01-12",28.3827,28.6563,27.6323,28.3123,99000.0],["2016-01-13",28.3123,28.3123,27.7182,27.984,131300.0],["2016-01-14",28.156,28.7188,27.4603,28.2654,101600.0],["2016-01-15",27.4603,27.7104,27.0226,27.5775,88800.0],["2016-01-19",27.9058,28.0231,27.1945,27.7339,156300.0],["2016-01-20",27.4447,28.328,27.0851,28.0387,108700.0],["2016-01-21",28.1013,28.1091,27.4212,27.4916,83200.0],["2016-01-22",27.9527,28.1169,27.4915,27.6713,82700.0],["2016-01-25",28.4999,29.1956,28.07,29.1331,167500.0],["2016-01-26",29.1331,29.6803,29.1096,29.2738,88300.0],["2016-01-27",29.1409,29.1409,28.453,28.5703,57400.0],["2016-01-28",28.9064,28.9064,28.1169,28.3045,51900.0],["2016-01-29",28.3045,29.2112,28.2498,29.1643,99000.0],["2016-02-01",29.0158,29.2738,28.5781,29.0784,45200.0],["2016-02-02",28.6484,28.8595,27.8589,28.1716,55800.0],["2016-02-03",28.4843,28.7422,27.515,27.9606,67300.0],["2016-02-04",27.9371,28.1091,27.4994,27.8824,63600.0],["2016-02-05",27.6401,27.6713,26.3816,26.3894,105000.0],["2016-02-08",26.2018,27.601,26.2018,27.4056,104600.0],["2016-02-09",27.1555,27.7964,27.0304,27.3196,33000.0],["2016-02-10",27.6635,27.8277,26.5614,26.6552,82500.0],["2016-02-11",26.2938,27.0244,25.6732,26.8201,79000.0],["2016-02-12",27.0715,27.2679,26.6316,27.2051,108200.0],["2016-02-16",27.5586,27.5586,27.1108,27.3465,73400.0],["2016-02-17",27.5586,27.645,26.9851,27.5115,101000.0],["2016-02-18",27.5115,27.5665,27.0872,27.3543,88400.0],["2016-02-19",27.3543,28.8155,27.1344,28.0142,138100.0],["2016-02-22",28.1399,29.2162,28.1164,29.0748,175000.0],["2016-02-23",28.8548,30.0882,28.1949,28.3835,74700.0],["2016-02-24",28.0142,28.5956,27.0872,28.352,75800.0],["2016-02-25",28.4699,28.9884,28.2342,28.8705,74000.0],["2016-02-26",28.4777,28.8548,23.3243,23.5835,613700.0],["2016-02-29",23.772,24.5655,23.4892,23.6542,393900.0],["2016-03-01",24.2355,24.2355,23.6621,23.8742,196800.0],["2016-03-02",23.7642,24.2277,23.6856,24.0234,112100.0],["2016-03-03",23.827,24.102,23.7249,23.9999,118400.0],["2016-03-04",23.9606,24.3141,23.7642,24.267,114200.0],["2016-03-07",24.3062,25.249,24.1648,25.1861,147100.0],["2016-03-08",25.2411,25.5003,24.7305,25.0683,146100.0],["2016-03-09",25.1233,25.681,24.809,25.2254,142200.0],["2016-03-10",25.5868,25.5868,25.0526,25.1154,108200.0],["2016-03-11",25.3825,25.956,25.1861,25.7989,170000.0],["2016-03-14",25.7596,25.7596,25.5161,25.6417,95700.0],["2016-03-15",25.4218,25.626,25.3432,25.4846,130300.0],["2016-03-16",25.4689,25.8224,25.2018,25.7989,67000.0],["2016-03-17",25.736,26.0031,25.4061,25.9481,81100.0],["2016-03-18",26.1052,26.7023,25.9167,26.3723,123900.0],["2016-03-21",26.3409,26.4431,26.2859,26.3252,93300.0],["2016-03-22",26.1917,26.4902,26.1681,26.3881,62000.0],["2016-03-23",26.3645,26.4745,26.2624,26.3095,108300.0],["2016-03-24",26.2702,26.2702,25.7203,26.121,92800.0],["2016-03-28",26.121,26.3959,26.0267,26.3409,70400.0],["2016-03-29",26.2859,26.8437,25.846,26.7494,71200.0],["2016-03-30",26.9694,27.2601,26.7809,27.0951,65700.0],["2016-03-31",27.048,27.2915,26.9458,27.2208,96100.0],["2016-04-01",27.0244,27.0244,26.4745,26.7809,62900.0],["2016-04-04",26.6787,26.828,26.121,26.1524,66600.0],["2016-04-05",25.9481,26.0974,25.6575,25.9324,98900.0],["2016-04-06",26.0267,26.3409,25.846,26.2152,41800.0],["2016-04-07",26.1053,26.2309,25.8381,26.0188,145600.0],["2016-04-08",26.2938,26.4038,25.8382,26.3959,60600.0],["2016-04-11",26.4823,26.8437,26.066,26.1524,57100.0],["2016-04-12",26.1681,26.6237,25.9874,26.1524,91600.0],["2016-04-13",26.2309,26.8516,26.2309,26.8437,66500.0],["2016-04-14",26.8594,26.8594,26.4352,26.5138,38200.0],["2016-04-15",26.4745,26.8516,26.3252,26.7887,34900.0],["2016-04-18",28.2028,29.3105,27.8886,28.1871,201000.0],["2016-04-19",28.1871,28.2185,27.1501,27.7157,97800.0],["2016-04-20",27.6136,27.865,27.3543,27.3936,49900.0],["2016-04-21",27.3936,27.3936,27.0165,27.1187,55300.0],["2016-04-22",27.1815,27.6136,26.4666,27.4722,62600.0],["2016-04-25",27.4958,27.5193,26.9616,27.4565,64300.0],["2016-04-26",27.4643,28.1635,27.4643,27.975,59300.0],["2016-04-27",27.92,27.92,27.2287,27.6607,45000.0],["2016-04-28",27.5979,27.9278,27.4879,27.7943,78100.0],["2016-04-29",27.8021,27.9985,27.48,27.8964,76400.0],["2016-05-02",27.9907,28.1714,27.7157,27.7943,72300.0],["2016-05-03",27.6607,27.9357,27.3622,27.5115,62100.0],["2016-05-04",28.4777,29.8447,28.4777,29.4833,195800.0],["2016-05-05",29.774,29.9704,28.9491,29.3812,93000.0],["2016-05-06",29.3576,29.6169,29.2948,29.5854,65600.0],["2016-05-09",29.554,29.7033,28.9177,29.5462,87400.0],["2016-05-10",29.6875,29.8289,29.3183,29.7033,57800.0],["2016-05-11",29.7504,29.9311,29.3105,29.3969,64800.0],["2016-05-12",29.0497,29.4916,29.0418,29.4048,61800.0],["2016-05-13",29.3259,29.7126,29.0891,29.2469,52300.0],["2016-05-16",29.2154,29.6889,28.8602,29.4363,41500.0],["2016-05-17",29.3416,29.4284,28.7498,28.9471,95700.0],["2016-05-18",28.7734,29.5547,28.7103,29.4206,106700.0],["2016-05-19",29.2785,29.4521,28.6077,29.0654,87500.0],["2016-05-20",29.2075,29.5942,28.876,29.4916,62700.0],["2016-05-23",29.5942,29.5942,28.8129,28.8208,52400.0],["2016-05-24",29.0733,30.3439,29.0733,30.1624,133000.0],["2016-05-25",30.2255,30.4465,29.6968,29.9493,32800.0],["2016-05-26",29.9019,30.1071,29.8467,29.8941,46200.0],["2016-05-27",29.7283,30.3991,29.7283,30.2413,42200.0],["2016-05-31",30.7306,30.8016,30.0835,30.4938,61700.0],["2016-06-01",30.486,30.486,29.61,30.194,55300.0],["2016-06-02",30.2018,30.4307,29.8467,30.265,41900.0],["2016-06-03",30.265,30.265,29.6968,29.7836,39600.0],["2016-06-06",29.902,30.2176,29.5626,30.044,43200.0],["2016-06-07",30.1545,30.4544,29.9177,30.0835,43400.0],["2016-06-08",30.2018,30.699,29.9809,30.5964,37000.0],["2016-06-09",30.3755,30.6517,30.2019,30.486,50600.0],["2016-06-10",30.115,30.5806,29.8467,30.3597,43800.0],["2016-06-13",30.0203,30.1229,29.1522,29.3574,104000.0],["2016-06-14",29.1759,29.8309,29.1759,29.6968,57600.0],["2016-06-15",29.8941,30.044,29.0891,29.6652,54700.0],["2016-06-16",29.4363,30.0992,29.168,30.0677,75000.0],["2016-06-17",30.1861,30.2966,29.8625,30.1072,160500.0],["2016-06-20",30.2492,30.7937,30.2492,30.4307,72800.0],["2016-06-21",30.3518,30.3518,29.5784,29.9335,55000.0],["2016-06-22",29.7441,30.699,29.7441,30.3202,67800.0],["2016-06-23",30.7543,31.1252,30.6754,30.9674,73000.0],["2016-06-24",30.0756,30.1782,29.6336,29.9099,532200.0],["2016-06-27",29.5468,29.8309,29.2785,29.4048,136000.0],["2016-06-28",29.7836,30.0519,29.2785,29.4442,63400.0],["2016-06-29",29.6731,30.7543,29.6731,30.6122,80100.0],["2016-06-30",30.5649,31.4014,30.3834,31.3935,102000.0],["2016-07-01",31.5592,32.1748,31.1804,31.575,64700.0],["2016-07-05",31.2988,31.5198,31.2514,31.3856,114500.0],["2016-07-06",31.1725,31.5513,30.8963,31.4409,124300.0],["2016-07-07",31.3777,31.8907,31.212,31.5513,72800.0],["2016-07-08",31.9144,32.522,31.7881,32.3168,72500.0],["2016-07-11",32.4905,33.0587,32.38,32.451,81000.0],["2016-07-12",32.7982,32.7982,32.3326,32.5141,158100.0],["2016-07-13",32.5299,32.8456,32.3247,32.7272,92900.0],["2016-07-14",32.7272,33.327,32.7272,33.177,60700.0],["2016-07-15",33.3901,33.6584,33.035,33.1376,47800.0],["2016-07-18",33.0981,33.2007,32.7193,32.8377,93900.0],["2016-07-19",32.7509,32.885,32.5457,32.7272,69700.0],["2016-07-20",32.7193,32.8377,32.451,32.7904,65100.0],["2016-07-21",32.7746,33.1849,32.6483,33.0744,74400.0],["2016-07-22",32.9561,33.0034,32.1353,32.7904,71700.0],["2016-07-25",32.743,33.0823,31.9144,32.8693,51100.0],["2016-07-26",32.7509,33.3191,32.7509,33.1928,56200.0],["2016-07-27",33.2954,33.6742,32.9877,33.2718,67600.0],["2016-07-28",33.2481,33.2481,32.4352,33.0113,54100.0],["2016-07-29",32.9482,33.3507,32.7903,33.0981,59700.0],["2016-08-01",33.1455,33.3507,32.9482,33.2165,53200.0],["2016-08-02",33.2718,33.5006,32.672,32.9008,89400.0],["2016-08-03",33.5795,34.7554,33.5795,34.2424,189300.0],["2016-08-04",34.6607,34.6607,33.9189,34.2503,173400.0],["2016-08-05",34.2977,34.7396,34.0057,34.2267,106400.0],["2016-08-08",34.1162,34.3292,33.8478,33.9741,54600.0],["2016-08-09",33.9741,34.1398,33.6269,33.8163,62500.0],["2016-08-10",33.7374,33.911,33.5085,33.7847,69200.0],["2016-08-11",33.9273,34.1333,33.8402,33.9273,61600.0],["2016-08-12",33.9194,34.0145,33.65,33.8956,67700.0],["2016-08-15",33.8243,34.1413,33.8243,34.0462,51400.0],["2016-08-16",33.9749,34.3473,33.6183,33.8719,90400.0],["2016-08-17",33.7689,33.856,33.3648,33.8323,53400.0],["2016-08-18",33.7372,33.9036,33.4361,33.8323,50500.0],["2016-08-19",33.9353,34.0699,33.6183,34.0699,56400.0],["2016-08-22",34.0699,34.1016,33.8322,33.9907,59900.0],["2016-08-23",34.0858,34.688,34.07,34.6008,51800.0],["2016-08-24",34.4661,34.7434,33.8639,34.6167,70200.0],["2016-08-25",34.5612,35.1554,34.3948,35.0049,70300.0],["2016-08-26",35.1634,35.1634,34.4265,34.6642,72600.0],["2016-08-29",34.6721,35.1871,34.5612,35.1158,68700.0],["2016-08-30",35.1158,35.3694,35.0604,35.3218,42800.0],["2016-08-31",35.3218,35.6388,35.2426,35.5041,108600.0],["2016-09-01",35.5437,35.6784,35.0049,35.6704,75800.0],["2016-09-02",35.6863,36.0825,35.5674,36.0587,52700.0],["2016-09-06",35.9636,36.3677,35.718,36.1696,43900.0],["2016-09-07",36.1062,36.3677,35.6229,36.3043,61100.0],["2016-09-08",36.3677,36.3677,35.7734,36.3043,66000.0],["2016-09-09",35.9953,35.9953,35.8051,35.8923,137400.0],["2016-09-12",35.6467,36.8114,35.5833,36.8035,362000.0],["2016-09-13",36.645,36.6529,35.7893,35.9715,104400.0],["2016-09-14",35.9795,36.233,35.6071,35.8289,72400.0],["2016-09-15",35.7497,36.4231,35.5912,36.2726,62800.0],["2016-09-16",36.2488,36.2647,35.6625,35.9795,98800.0],["2016-09-19",36.1855,36.4707,35.9715,36.1379,40900.0],["2016-09-20",36.1696,36.1696,35.8527,35.9002,50100.0],["2016-09-21",36.0428,36.5816,36.0428,36.5103,65700.0],["2016-09-22",36.6846,37.2234,36.5499,37.1917,83100.0],["2016-09-23",37.0016,37.0016,36.5341,36.8193,55100.0],["2016-09-26",36.542,36.7559,36.3439,36.6608,56800.0],["2016-09-27",36.7084,37.5086,36.5182,37.1521,94200.0],["2016-09-28",37.1759,37.786,37.0649,37.778,110200.0],["2016-09-29",37.6433,37.8731,37.3343,37.6909,83700.0],["2016-09-30",37.9761,38.0316,37.4373,37.8414,104900.0],["2016-10-03",37.7146,37.8414,37.2076,37.2393,79500.0],["2016-10-04",37.4769,37.5245,37.1759,37.2868,46300.0],["2016-10-05",37.4453,38.1029,37.271,37.8177,164100.0],["2016-10-06",37.7622,37.7622,37.2393,37.4136,89400.0],["2016-10-07",37.5245,37.572,37.16,37.4849,79100.0],["2016-10-10",37.4849,37.7543,37.1838,37.2393,84800.0],["2016-10-11",37.2393,37.4611,37.16,37.4453,72900.0],["2016-10-12",36.9302,38.3247,36.9302,38.1187,95200.0],["2016-10-13",37.7543,37.7543,37.3581,37.4611,66700.0],["2016-10-14",37.4769,38.0078,37.4373,37.778,65200.0],["2016-10-17",37.6116,37.6433,37.3581,37.3819,59700.0],["2016-10-18",37.9286,38.2059,37.5086,37.6671,106300.0],["2016-10-19",37.8969,37.9048,37.0729,37.8731,135500.0],["2016-10-20",37.8097,37.8652,37.2868,37.7067,40500.0],["2016-10-21",37.3026,37.5958,37.1046,37.2947,38200.0],["2016-10-24",37.6037,38.0078,37.2947,37.7701,65700.0],["2016-10-25",37.572,37.889,37.2155,37.6671,38500.0],["2016-10-26",37.5324,38.3485,37.5007,37.8652,83500.0],["2016-10-27",37.3819,37.6909,36.3201,37.2234,132400.0],["2016-10-28",36.8431,37.786,36.8431,37.7384,88300.0],["2016-10-31",37.6988,38.8714,37.6433,38.7447,95200.0],["2016-11-01",38.9031,38.9031,37.58,37.7146,111500.0],["2016-11-02",37.6354,38.0078,37.5086,37.5958,105300.0],["2016-11-03",37.5562,37.6592,37.2234,37.2947,95900.0],["2016-11-04",37.3264,38.1583,37.3264,37.7939,73600.0],["2016-11-07",38.1267,38.5624,37.8493,37.9603,127500.0],["2016-11-08",37.7384,38.5545,37.6671,37.8573,77600.0],["2016-11-09",37.8176,38.3485,37.0491,38.2772,101100.0],["2016-11-10",38.5634,39.8118,38.2613,39.4937,107100.0],["2016-11-11",39.5335,40.4956,39.5335,39.9152,192400.0],["2016-11-14",40.0901,40.7898,39.6687,39.8595,175000.0],["2016-11-15",40.0026,40.599,39.7323,40.273,219100.0],["2016-11-16",40.2729,40.9965,40.0821,40.8613,158400.0],["2016-11-17",40.8613,40.9091,39.2393,39.7482,150100.0],["2016-11-18",39.931,40.265,39.6766,40.1219,117600.0],["2016-11-21",40.1298,40.5194,40.0106,40.3763,134400.0],["2016-11-22",40.2889,41.0283,40.2571,40.7739,234500.0],["2016-11-23",40.5989,40.8295,40.2093,40.4081,144600.0],["2016-11-25",40.6148,41.0283,40.4956,40.9488,141800.0],["2016-11-28",41.0442,41.1555,40.257,40.4161,133000.0],["2016-11-29",40.4081,40.9488,40.1616,40.4876,119900.0],["2016-11-30",40.758,40.758,39.7005,39.7084,90200.0],["2016-12-01",39.8674,40.7103,39.7084,40.5274,115500.0],["2016-12-02",40.6864,40.8295,39.8833,40.2889,60400.0],["2016-12-05",40.5751,40.9726,40.5751,40.8295,101400.0],["2016-12-06",40.9011,42.1971,40.8057,42.1574,96400.0],["2016-12-07",41.9586,43.1115,41.9586,42.8333,154000.0],["2016-12-08",42.6583,43.4534,42.3244,43.3024,97700.0],["2016-12-09",43.4852,43.4932,42.7299,43.2388,85400.0],["2016-12-12",42.9605,43.3262,42.6345,43.0559,75200.0],["2016-12-13",43.2149,44.0259,43.0638,43.7954,121400.0],["2016-12-14",43.7317,43.9385,42.9684,43.0559,140800.0],["2016-12-15",43.0638,43.692,43.0082,43.1274,107000.0],["2016-12-16",43.3421,43.6602,42.4993,42.6583,231400.0],["2016-12-19",42.9843,42.9843,41.9427,42.5788,153200.0],["2016-12-20",42.8889,42.9287,41.7916,42.8412,58600.0],["2016-12-21",42.873,42.873,42.3482,42.3641,47600.0],["2016-12-22",42.1574,42.1972,41.1873,41.2271,72500.0],["2016-12-23",41.2271,41.6565,41.2271,41.6565,104000.0],["2016-12-27",41.6644,42.5788,41.6644,42.4595,174600.0],["2016-12-28",42.6822,42.6822,42.1017,42.2051,51100.0],["2016-12-29",42.2766,42.6504,41.8473,42.1017,53300.0],["2016-12-30",42.1256,42.3323,41.7519,42.3164,55300.0],["2017-01-03",42.8571,42.9843,42.3403,42.7219,115300.0],["2017-01-04",42.9923,43.2228,42.6663,43.0559,129700.0],["2017-01-05",43.0956,43.0956,41.3861,41.5849,71900.0],["2017-01-06",41.8155,41.8155,40.8375,40.8375,58400.0],["2017-01-09",40.6308,40.6944,40.2173,40.3843,82800.0],["2017-01-10",40.4876,41.3861,40.4876,41.0124,94300.0],["2017-01-11",41.0124,41.1317,40.5433,40.9886,61800.0],["2017-01-12",40.9568,41.3066,40.0901,40.6626,66000.0],["2017-01-13",40.5433,41.3066,40.5433,40.8852,56100.0],["2017-01-17",40.9727,41.1396,40.7818,40.8375,85500.0],["2017-01-18",40.9409,41.2987,40.6944,41.0442,46900.0],["2017-01-19",41.0204,41.2271,39.9947,40.1457,53100.0],["2017-01-20",40.1378,40.5433,40.106,40.2411,42200.0],["2017-01-23",40.0901,40.265,39.5017,39.5494,55300.0],["2017-01-24",39.8038,40.0742,39.6051,39.9152,91400.0],["2017-01-25",40.2094,40.5751,40.0583,40.3763,74000.0],["2017-01-26",40.3763,40.8136,39.8118,39.9947,55300.0],["2017-01-27",39.9788,40.1616,39.446,39.9628,71800.0],["2017-01-30",39.6766,39.7084,39.2154,39.3268,96400.0],["2017-01-31",39.2154,39.8118,39.0326,39.6528,66200.0],["2017-02-01",40.432,40.6467,39.7084,39.939,93900.0],["2017-02-02",40.0344,40.0344,39.5255,39.6687,59300.0],["2017-02-03",39.8436,39.9788,39.5653,39.8277,72400.0],["2017-02-06",39.7959,39.939,39.4619,39.7084,39100.0],["2017-02-07",39.7959,39.7959,39.0167,39.2791,65000.0],["2017-02-08",39.1836,39.2313,38.5237,39.0167,83600.0],["2017-02-09",39.1518,39.7243,38.8417,39.2791,68600.0],["2017-02-10",39.3983,39.7402,39.0882,39.5732,43800.0],["2017-02-13",39.8446,40.6827,39.7967,40.2756,92600.0],["2017-02-14",40.0841,40.1639,39.5333,39.7728,64200.0],["2017-02-15",39.661,40.4433,39.5493,40.3076,107000.0],["2017-02-16",40.4991,41.0898,39.3976,39.6531,196100.0],["2017-02-17",39.5733,39.9165,38.5676,38.7671,168200.0],["2017-02-21",38.9826,39.1662,38.7431,39.1582,107500.0],["2017-02-22",38.9666,39.5732,38.5516,39.5253,79300.0],["2017-02-23",39.4934,39.5493,38.9427,39.0784,74700.0],["2017-02-24",38.5037,39.3019,38.5037,38.8788,76800.0],["2017-02-27",38.8469,39.0065,38.6394,38.7671,118100.0],["2017-02-28",38.5915,38.9906,38.0328,38.2882,111400.0],["2017-03-01",38.2323,39.3498,38.2323,39.1342,134200.0],["2017-03-02",39.1342,39.5333,38.6474,39.246,106100.0],["2017-03-03",39.2141,39.2141,38.9108,38.9267,79600.0],["2017-03-06",38.6474,38.9666,38.1605,38.1605,46500.0],["2017-03-07",38.2084,38.36,37.937,38.0407,73300.0],["2017-03-08",38.0328,38.5037,37.8332,37.913,93800.0],["2017-03-09",37.7614,37.8013,36.8994,37.2027,88600.0],["2017-03-10",37.4102,37.6097,37.043,37.4661,74000.0],["2017-03-13",37.4661,37.9609,37.3863,37.7614,32900.0],["2017-03-14",37.3543,38.2323,37.3543,37.8652,53600.0],["2017-03-15",38.0168,38.6554,37.9849,38.384,74500.0],["2017-03-16",38.4957,38.791,38.3121,38.4558,45000.0],["2017-03-17",38.6713,39.2859,38.5197,39.1582,216100.0],["2017-03-20",39.1263,39.1821,38.7751,39.0784,73800.0],["2017-03-21",39.3338,39.4216,38.4957,38.5436,111900.0],["2017-03-22",38.5835,38.8868,38.0408,38.8309,94300.0],["2017-03-23",38.791,39.0065,38.2722,38.4558,43900.0],["2017-03-24",38.5995,38.823,38.1525,38.4478,50300.0],["2017-03-27",38.1605,38.7671,38.0008,38.4877,52900.0],["2017-03-28",38.4319,38.6713,38.3042,38.4798,49800.0],["2017-03-29",38.4239,38.7272,38.0966,38.6154,83700.0],["2017-03-30",38.5755,39.3418,38.5755,39.222,91600.0],["2017-03-31",39.2141,39.4216,38.8788,39.222,84000.0],["2017-04-03",39.2859,39.2859,38.5995,38.7671,111600.0],["2017-04-04",38.7112,38.7591,38.1046,38.3121,88000.0],["2017-04-05",38.4319,38.9826,37.7135,37.7933,96800.0],["2017-04-06",37.8811,38.376,37.6736,38.2483,69400.0],["2017-04-07",38.2483,38.3999,37.8732,37.9849,72600.0],["2017-04-10",37.913,38.1844,37.6018,37.6816,82000.0],["2017-04-11",37.6097,38.1685,37.4581,38.1365,118100.0],["2017-04-12",38.0088,38.1685,37.6417,37.8492,66800.0],["2017-04-13",37.7694,38.0248,37.6656,37.6736,68300.0],["2017-04-17",37.7375,38.1206,37.6177,38.0647,45100.0],["2017-04-18",37.8013,38.3999,37.7534,38.368,48100.0],["2017-04-19",38.5276,39.0385,38.3999,38.8788,81000.0],["2017-04-20",38.9986,39.9484,38.9986,39.8287,91800.0],["2017-04-21",39.8207,39.8686,38.9826,39.3737,78900.0],["2017-04-24",39.9803,40.108,39.5812,40.0841,80000.0],["2017-04-25",40.4512,41.002,40.4512,40.7945,57000.0],["2017-04-26",40.6987,41.5687,40.6987,41.3532,85400.0],["2017-04-27",41.4011,41.7922,41.1217,41.2175,66700.0],["2017-04-28",41.1297,41.2813,40.5071,40.5709,59200.0],["2017-05-01",40.7705,40.8423,40.4752,40.7545,52800.0],["2017-05-02",40.8024,40.8024,40.0681,40.6588,55000.0],["2017-05-03",41.2973,42.9575,40.8423,42.0396,142700.0],["2017-05-04",42.1513,42.1513,40.0282,40.1958,101300.0],["2017-05-05",40.2198,40.3235,39.9244,40.2198,86600.0],["2017-05-08",40.1799,40.5151,39.9324,40.2517,46700.0],["2017-05-09",40.3874,40.5071,40.0122,40.3076,96800.0],["2017-05-10",40.108,40.9541,40.108,40.7625,52500.0],["2017-05-11",40.7625,41.099,40.1296,40.2578,51400.0],["2017-05-12",40.0495,40.386,39.7371,39.8412,45700.0],["2017-05-15",40.1857,40.4981,40.0415,40.2738,60300.0],["2017-05-16",40.402,40.4901,40.0655,40.3299,49900.0],["2017-05-17",40.3299,40.3299,38.9439,39.1843,85400.0],["2017-05-18",39.1442,39.9533,38.6715,39.3044,92300.0],["2017-05-19",39.2964,39.8011,38.8077,38.992,270200.0],["2017-05-22",39.1762,39.4887,38.9439,38.9439,43700.0],["2017-05-23",39.0561,39.1923,38.7596,38.9038,93100.0],["2017-05-24",39.0481,39.8813,38.6475,38.9679,43400.0],["2017-05-25",39.1842,39.3124,38.4552,38.8157,45500.0],["2017-05-26",38.7837,39.2563,38.1828,38.8958,39400.0],["2017-05-30",38.9359,39.2563,38.4552,38.5273,79900.0],["2017-05-31",38.6795,38.992,38.1428,38.984,54900.0],["2017-06-01",39.2964,39.6329,38.9679,39.5528,64100.0],["2017-06-02",39.689,40.7785,39.689,40.1456,74400.0],["2017-06-05",40.1216,40.426,39.8492,40.0815,73000.0],["2017-06-06",39.7691,39.9293,39.0641,39.6008,65300.0],["2017-06-07",39.721,39.8172,39.2163,39.5848,57000.0],["2017-06-08",39.6169,39.8732,39.2884,39.721,61800.0],["2017-06-09",39.7451,40.7545,39.4567,40.5542,99200.0],["2017-06-12",40.7865,41.3714,40.6584,41.3714,128800.0],["2017-06-13",41.4755,41.4755,40.426,40.7946,59900.0],["2017-06-14",40.6984,40.8266,40.434,40.7145,52100.0],["2017-06-15",40.4741,40.6263,40.1697,40.5783,64500.0],["2017-06-16",40.2097,40.5462,40.2097,40.5222,104000.0],["2017-06-19",40.6263,40.8747,40.1777,40.6263,59000.0],["2017-06-20",40.6984,40.8026,40.3219,40.426,64200.0],["2017-06-21",40.4821,40.6744,40.3379,40.4501,37900.0],["2017-06-22",40.4661,40.5222,40.0575,40.4821,73000.0],["2017-06-23",40.4421,40.9949,40.3219,40.9388,100000.0],["2017-06-26",41.0429,41.4355,40.8506,41.3393,68400.0],["2017-06-27",41.3233,41.5316,40.9548,41.1951,85300.0],["2017-06-28",41.4195,42.1165,41.3153,41.4835,85800.0],["2017-06-29",41.6037,41.9643,41.1311,41.9162,53600.0],["2017-06-30",42.1725,42.4049,41.812,41.8361,39200.0],["2017-07-03",41.9002,42.7494,41.9002,42.5811,40100.0],["2017-07-05",42.5571,42.5571,41.3954,41.82,69600.0],["2017-07-06",41.5637,41.5637,40.6984,40.7946,68900.0],["2017-07-07",40.9948,41.6358,40.6824,41.5717,36400.0],["2017-07-10",41.4595,41.7239,41.091,41.2753,64300.0],["2017-07-11",41.3794,42.2527,40.8587,41.1471,84000.0],["2017-07-12",41.3073,41.8841,41.0189,41.107,57000.0],["2017-07-13",41.107,41.1711,40.6904,40.7625,75800.0],["2017-07-14",40.7545,41.091,40.7545,41.0189,60600.0],["2017-07-17",41.0109,41.5637,40.9708,41.3153,65200.0],["2017-07-18",41.2432,41.6678,41.115,41.5957,57500.0],["2017-07-19",41.6758,42.1565,41.6037,42.1085,70300.0],["2017-07-20",42.1004,42.1966,41.764,42.1725,45000.0],["2017-07-21",42.5891,42.5891,41.6518,41.8361,63400.0],["2017-07-24",41.9322,42.0764,41.6598,41.9562,48800.0],["2017-07-25",42.1004,42.5811,41.9963,42.0203,60400.0],["2017-07-26",42.0844,42.9416,41.82,42.7574,47500.0],["2017-07-27",43.0137,43.8469,42.7173,42.7574,64000.0],["2017-07-28",42.517,42.6132,42.1726,42.2927,52300.0],["2017-07-31",41.9883,41.9883,39.3845,40.3619,245700.0],["2017-08-01",40.6023,40.8106,39.5047,39.673,137200.0],["2017-08-02",39.5127,39.8572,37.2455,37.3496,143700.0],["2017-08-03",37.3336,37.6861,36.4283,36.5244,114600.0],["2017-08-04",36.5885,36.9571,36.5725,36.7087,201600.0],["2017-08-07",36.6366,36.9651,36.4844,36.5885,65700.0],["2017-08-08",36.7167,37.6781,36.7007,36.901,118900.0],["2017-08-09",36.8048,37.598,36.4203,36.6206,71100.0],["2017-08-10",36.252,36.6766,36.0918,36.4683,69100.0],["2017-08-11",36.3879,36.8545,35.6156,36.4603,74000.0],["2017-08-14",36.6453,37.2809,36.6453,36.7901,75300.0],["2017-08-15",36.8787,36.9752,35.7443,35.7926,91800.0],["2017-08-16",35.9696,36.4684,35.4064,35.6478,128400.0],["2017-08-17",35.5995,35.688,35.0363,35.0685,95500.0],["2017-08-18",34.8271,35.6638,34.8271,35.5673,130500.0],["2017-08-21",35.4144,35.8247,35.0202,35.6719,71900.0],["2017-08-22",35.7041,35.9132,35.6075,35.6638,83200.0],["2017-08-23",35.5029,36.1224,35.5029,35.7926,112100.0],["2017-08-24",35.8811,36.1144,35.7363,35.9132,130500.0],["2017-08-25",35.9776,36.2109,35.8167,36.0259,70000.0],["2017-08-28",36.1385,36.1385,35.4466,35.5914,50200.0],["2017-08-29",35.4466,35.6799,35.2133,35.4788,50100.0],["2017-08-30",35.5029,35.7121,35.3259,35.4064,84000.0],["2017-08-31",35.4869,35.865,35.4144,35.4788,76500.0],["2017-09-01",35.6317,36.1626,35.4627,36.05,99500.0],["2017-09-05",36.0339,36.8947,35.7604,36.5568,85300.0],["2017-09-06",36.6534,37.0315,36.3477,36.6453,101400.0],["2017-09-07",36.6775,36.7499,35.9856,36.2511,77200.0],["2017-09-08",36.2109,36.6051,36.05,36.2753,81100.0],["2017-09-11",36.4844,36.7017,36.1305,36.235,132900.0],["2017-09-12",36.4281,37.0396,36.0822,36.8787,123600.0],["2017-09-13",36.8304,37.6671,36.8304,37.4096,70300.0],["2017-09-14",37.5383,37.7234,36.9752,37.2889,69200.0],["2017-09-15",37.1683,37.3614,37.0959,37.297,184300.0],["2017-09-18",37.297,37.297,36.4523,36.7741,102400.0],["2017-09-19",36.9189,37.1039,36.3557,36.9832,79800.0],["2017-09-20",37.0959,37.9889,37.0959,37.8199,80800.0],["2017-09-21",37.8441,37.9728,37.5544,37.7475,37600.0],["2017-09-22",37.8441,38.005,37.5544,37.659,68600.0],["2017-09-25",37.6751,38.4072,37.6751,38.0774,137000.0],["2017-09-26",37.9969,38.6727,37.9004,38.19,104900.0],["2017-09-27",38.198,39.4209,38.0452,38.9623,133100.0],["2017-09-28",38.9221,39.2922,38.8738,38.9382,98200.0],["2017-09-29",38.9462,39.0428,38.6968,38.8175,119200.0],["2017-10-02",38.8014,39.3565,38.552,39.3485,130000.0],["2017-10-03",39.5577,39.9519,39.1795,39.5416,82800.0],["2017-10-04",39.6381,39.7829,39.3565,39.4933,43300.0],["2017-10-05",39.6301,39.6301,39.2037,39.3565,56600.0],["2017-10-06",39.2922,39.5818,38.9301,38.9784,51300.0],["2017-10-09",38.906,39.1232,38.5923,38.9704,94500.0],["2017-10-10",38.7451,38.9301,38.3992,38.4314,59100.0],["2017-10-11",38.5923,38.5923,38.198,38.3509,115600.0],["2017-10-12",38.0532,38.0693,37.5464,37.7475,70400.0],["2017-10-13",37.8119,38.1337,37.5705,37.7395,71500.0],["2017-10-16",37.7636,38.0613,37.2246,37.9567,61200.0],["2017-10-17",37.9326,38.4153,37.7395,38.1015,45300.0],["2017-10-18",38.182,38.7129,38.182,38.5038,45500.0],["2017-10-19",38.375,38.5038,37.9004,38.1256,52000.0],["2017-10-20",38.3509,38.4314,37.9567,38.0371,51400.0],["2017-10-23",38.0452,38.2061,37.7958,37.8441,37700.0],["2017-10-24",37.9808,38.5359,37.6671,38.005,59200.0],["2017-10-25",37.7958,37.8119,37.0154,37.3614,96500.0],["2017-10-26",36.4442,36.8223,35.1972,35.5753,230700.0],["2017-10-27",35.2777,36.6132,35.1168,36.4844,201300.0],["2017-10-30",36.0339,36.3638,35.4466,35.9374,189000.0],["2017-10-31",35.8006,36.0822,35.1329,35.1329,155500.0],["2017-11-01",35.2214,35.7202,34.4893,34.5697,115800.0],["2017-11-02",34.4732,34.9076,34.3203,34.6743,68500.0],["2017-11-03",34.626,34.8593,34.3444,34.4088,65100.0],["2017-11-06",34.3927,34.4973,34.0066,34.1353,52800.0],["2017-11-07",34.1514,34.3445,33.4917,33.556,92600.0],["2017-11-08",33.4836,33.5078,32.832,33.2664,87400.0],["2017-11-09",33.0975,33.379,32.7998,33.0894,65500.0],["2017-11-10",33.1296,33.3388,32.8802,33.1779,52500.0],["2017-11-13",32.9929,33.4997,32.8883,33.202,51800.0],["2017-11-14",33.1455,33.5092,33.0647,33.4445,48900.0],["2017-11-15",33.2263,33.2344,32.7818,32.8222,84000.0],["2017-11-16",32.9353,34.1881,32.9353,34.1638,135200.0],["2017-11-17",34.0022,34.4548,33.7193,34.2851,117400.0],["2017-11-20",34.2608,34.6003,33.9779,34.5922,57600.0],["2017-11-21",35.0771,36.2652,34.9317,35.3277,128400.0],["2017-11-22",35.5621,35.5944,34.8266,35.2065,84300.0],["2017-11-24",35.3196,35.3439,34.8428,35.1014,44500.0],["2017-11-27",35.166,35.2145,34.7619,35.0125,135500.0],["2017-11-28",35.2226,35.9096,35.0367,35.9015,123900.0],["2017-11-29",36.0308,37.9221,36.0308,37.712,142800.0],["2017-11-30",37.9787,37.9787,36.3299,36.54,109400.0],["2017-12-01",36.6774,36.7421,34.9559,35.9177,107600.0],["2017-12-04",36.3218,36.4107,35.8288,36.0955,84700.0],["2017-12-05",36.2814,36.2814,35.4408,35.5298,65800.0],["2017-12-06",35.4004,35.6672,35.0206,35.2226,56200.0],["2017-12-07",35.1741,35.9177,35.0448,35.158,71600.0],["2017-12-08",35.3519,35.6914,35.1014,35.5621,60700.0],["2017-12-11",35.5702,35.8045,35.3115,35.5782,116000.0],["2017-12-12",35.6591,35.9258,35.5055,35.6995,104000.0],["2017-12-13",35.6348,36.1683,35.5944,35.8046,88000.0],["2017-12-14",35.8369,36.0551,35.5621,35.6429,154100.0],["2017-12-15",35.7803,36.3945,35.5702,36.3703,274500.0],["2017-12-18",36.7744,37.227,36.3865,36.6936,66100.0],["2017-12-19",36.7987,36.8148,36.4026,36.5885,85700.0],["2017-12-20",36.7906,36.7906,36.3703,36.6451,81700.0],["2017-12-21",36.6128,37.0896,36.4026,36.8472,106000.0],["2017-12-22",36.7663,36.7663,36.3218,36.3622,89400.0],["2017-12-26",36.3703,36.6451,36.3299,36.3784,48800.0],["2017-12-27",36.4592,36.5643,36.1278,36.3865,119400.0],["2017-12-28",36.532,36.532,35.9985,36.5239,81400.0],["2017-12-29",36.532,36.5804,35.9824,36.2976,153600.0],["2018-01-02",36.6289,36.9765,36.3703,36.5239,105300.0],["2018-01-03",36.4835,36.637,36.3541,36.4431,91300.0],["2018-01-04",36.629,36.9846,36.3703,36.8633,100600.0],["2018-01-05",36.9846,37.4937,36.7178,37.1543,82300.0],["2018-01-08",37.1866,37.2917,36.928,37.1866,118400.0],["2018-01-09",37.324,37.4129,37.0654,37.227,101400.0],["2018-01-10",37.1785,37.4453,37.0492,37.2432,103200.0],["2018-01-11",37.324,37.8494,37.2836,37.5907,85300.0],["2018-01-12",37.712,37.8413,37.3321,37.5827,94700.0],["2018-01-16",37.809,38.1807,37.0007,37.2432,105300.0],["2018-01-17",37.3725,37.3725,36.928,37.2109,84500.0],["2018-01-18",37.227,37.324,36.831,36.8633,63200.0],["2018-01-19",36.8552,37.4857,36.7421,37.3806,142100.0],["2018-01-22",37.3725,37.3725,36.8876,37.2594,102100.0],["2018-01-23",37.1947,37.3321,36.9199,37.1785,138200.0],["2018-01-24",37.2755,37.817,37.0654,37.7039,180400.0],["2018-01-25",37.8898,37.8898,37.2594,37.6796,119000.0],["2018-01-26",37.7605,38.4717,37.4372,38.4475,84000.0],["2018-01-29",38.3101,38.7223,38.2939,38.4717,89700.0],["2018-01-30",38.3101,39.0455,38.3101,38.7788,159200.0],["2018-01-31",38.9162,38.9324,38.3586,38.7142,131300.0],["2018-02-01",38.6899,39.6679,38.4717,39.579,157600.0],["2018-02-02",39.1829,39.4092,38.3505,38.6737,150300.0],["2018-02-05",38.3909,38.8839,37.4533,37.4776,151700.0],["2018-02-06",36.8472,38.8758,36.7744,38.601,198800.0],["2018-02-07",38.4555,39.1587,37.914,38.7303,97200.0],["2018-02-08",38.8031,38.9809,38.1888,38.4636,158100.0],["2018-02-09",38.8677,39.0375,37.2594,37.9221,200700.0],["2018-02-12",38.0191,38.3181,37.5907,38.0433,132600.0],["2018-02-13",37.7605,38.2616,37.2189,38.108,117800.0],["2018-02-14",37.7264,38.8955,37.7264,38.7331,97600.0],["2018-02-15",38.9117,39.2121,38.5951,38.8874,87800.0],["2018-02-16",39.0254,39.6343,38.9198,39.1309,178700.0],["2018-02-20",39.3907,42.0536,39.3907,41.5177,185100.0],["2018-02-21",41.672,41.9643,40.917,41.0388,138800.0],["2018-02-22",41.2011,41.2011,39.8697,39.9347,141200.0],["2018-02-23",40.1782,40.7546,39.6424,40.7059,156500.0],["2018-02-26",40.5922,40.9332,39.3826,39.9347,124800.0],["2018-02-27",39.9265,39.9671,38.8387,38.8711,133100.0],["2018-02-28",38.8955,39.1309,37.8807,37.8807,118100.0],["2018-03-01",37.9375,38.4003,37.2231,37.694,134600.0],["2018-03-02",37.2799,38.3272,37.2475,38.2054,83100.0],["2018-03-05",37.9538,39.0822,37.7833,38.7818,90200.0],["2018-03-06",38.9198,39.1878,37.9781,39.066,117900.0],["2018-03-07",38.9198,39.6749,38.8062,39.1796,141200.0],["2018-03-08",39.3095,39.683,38.7169,39.0497,59500.0],["2018-03-09",39.3258,39.7073,38.6195,39.204,83100.0],["2018-03-12",39.2852,40.0158,39.1472,39.2933,126900.0],["2018-03-13",39.4475,39.8048,39.0091,39.2689,86800.0],["2018-03-14",39.5206,39.5206,38.6438,38.6438,81700.0],["2018-03-15",38.7331,39.0173,38.4003,38.8224,68800.0],["2018-03-16",38.8143,39.4638,38.7575,39.2527,199100.0],["2018-03-19",39.1634,39.3501,38.8062,39.3095,88900.0],["2018-03-20",39.277,39.3176,38.0836,38.2135,74800.0],["2018-03-21",38.2379,38.9767,38.2379,38.6682,66200.0],["2018-03-22",38.311,38.4896,37.6128,37.6128,87100.0],["2018-03-23",37.6696,38.0593,36.736,36.7685,79900.0],["2018-03-26",37.1744,37.8807,36.9958,37.7833,68700.0],["2018-03-27",37.7914,38.1892,37.4504,37.5641,99300.0],["2018-03-28",37.5316,38.3191,37.3611,38.2704,102400.0],["2018-03-29",38.3597,38.9523,38.3597,38.6195,91300.0],["2018-04-02",38.587,38.8468,37.4261,37.7346,65000.0],["2018-04-03",37.9213,38.7169,37.9213,38.6844,73800.0],["2018-04-04",38.108,39.8697,38.108,39.618,91300.0],["2018-04-05",39.8047,39.9346,39.4962,39.8616,157300.0],["2018-04-06",39.5287,40.0564,38.9929,39.2608,159400.0],["2018-04-09",39.5855,39.7885,39.1472,39.5287,138300.0],["2018-04-10",40.0158,40.5598,39.7966,40.2188,183100.0],["2018-04-11",39.8778,40.2269,39.8778,40.1051,104200.0],["2018-04-12",40.3162,40.3487,39.821,39.9834,128100.0],["2018-04-13",40.1863,40.1944,39.0985,39.3176,99700.0],["2018-04-16",39.5612,39.959,39.1634,39.9184,116200.0],["2018-04-17",40.162,40.4461,39.8372,40.3162,212800.0],["2018-04-18",40.3,40.3,39.4881,39.5206,95800.0],["2018-04-19",39.3501,39.4638,38.2541,38.3272,95800.0],["2018-04-20",38.2135,38.4409,37.9132,38.0187,94300.0],["2018-04-23",38.0106,38.3191,37.4585,37.4991,57200.0],["2018-04-24",37.6534,37.9456,37.1419,37.3205,108600.0],["2018-04-25",37.2556,37.7427,37.1013,37.4585,50200.0],["2018-04-26",37.5154,38.2947,37.4017,38.246,96700.0],["2018-04-27",38.1324,38.2947,37.6858,37.8401,64900.0],["2018-04-30",37.9132,38.1161,36.8009,36.8172,71700.0],["2018-05-01",36.7116,36.9065,36.2976,36.6142,157000.0],["2018-05-02",36.7441,37.5884,36.7441,37.2231,139100.0],["2018-05-03",35.4776,37.4504,34.5034,36.9958,261600.0],["2018-05-04",36.5249,36.7847,35.9972,36.5005,165400.0],["2018-05-07",36.192,36.3301,35.0555,35.0879,143200.0],["2018-05-08",34.8606,35.8348,34.7226,35.8024,124500.0],["2018-05-09",35.7374,36.0865,35.437,35.5832,64700.0],["2018-05-10",35.7374,35.8267,35.4939,35.5913,47700.0],["2018-05-11",35.5994,35.843,35.161,35.1772,39600.0],["2018-05-14",35.2915,35.3486,35.0794,35.1283,60500.0],["2018-05-15",35.0141,35.422,35.0141,35.1446,49200.0],["2018-05-16",35.0712,35.9849,35.0712,35.7401,75700.0],["2018-05-17",35.6178,35.9441,35.2914,35.3812,80800.0],["2018-05-18",35.7401,35.9115,35.5036,35.9033,148500.0],["2018-05-21",36.0501,36.5641,36.0094,36.2623,57600.0],["2018-05-22",36.3846,36.5315,36.0257,36.1644,72400.0],["2018-05-23",36.0746,36.5151,35.8951,36.4662,82900.0],["2018-05-24",36.2867,36.5152,35.9278,36.3357,53800.0],["2018-05-25",36.1888,36.5478,36.0338,36.1888,88900.0],["2018-05-29",35.9033,36.4091,35.8952,36.197,104400.0],["2018-05-30",36.4336,37.1515,36.4336,36.7762,58300.0],["2018-05-31",36.7681,37.0454,36.507,36.9149,52300.0],["2018-06-01",37.1433,37.4859,36.8823,37.4207,107000.0],["2018-06-04",37.641,37.6981,37.3309,37.5512,96000.0],["2018-06-05",37.5186,38.261,37.3146,38.2202,111300.0],["2018-06-06",38.1631,38.5628,37.7796,38.416,51200.0],["2018-06-07",38.416,38.7423,38.2528,38.6036,46200.0],["2018-06-08",38.4486,38.7504,38.4486,38.5791,45200.0],["2018-06-11",38.6118,39.2073,38.5139,39.0197,70900.0],["2018-06-12",39.0523,39.142,38.726,38.881,47600.0],["2018-06-13",38.8973,39.0849,38.0978,38.3996,62500.0],["2018-06-14",38.416,38.726,38.2039,38.677,56500.0],["2018-06-15",38.5628,39.297,38.3589,39.297,168600.0],["2018-06-18",39.0033,40.0884,39.0033,40.0802,77300.0],["2018-06-19",39.7865,40.5207,39.4928,40.4391,102900.0],["2018-06-20",40.5452,41.1978,40.2841,41.0265,106600.0],["2018-06-21",40.8797,41.1734,40.4555,41.1407,77200.0],["2018-06-22",41.4752,41.4752,40.692,41.3284,192400.0],["2018-06-25",41.3202,41.3202,40.7655,41.1163,116200.0],["2018-06-26",41.0999,41.516,40.7654,41.3528,99100.0],["2018-06-27",41.3773,41.4181,40.7328,40.8389,108500.0],["2018-06-28",40.8878,41.1652,40.2841,40.8715,222100.0],["2018-06-29",40.9531,40.9531,39.3786,39.4357,109000.0],["2018-07-02",39.1991,40.227,39.0033,40.2026,68000.0],["2018-07-03",40.2434,40.3576,39.5989,39.6723,43300.0],["2018-07-05",40.0965,41.2223,40.0802,41.1978,61800.0],["2018-07-06",41.1326,41.4018,40.9531,41.0999,42400.0],["2018-07-09",39.6396,40.2597,39.6396,39.8273,112700.0],["2018-07-10",39.8273,39.966,39.3133,39.7865,87000.0],["2018-07-11",39.4602,39.762,39.1175,39.1665,52400.0],["2018-07-12",39.4275,39.4275,38.8239,38.8646,68700.0],["2018-07-13",38.8075,39.0849,38.5057,38.6036,61900.0],["2018-07-16",38.6444,38.7096,38.3833,38.6362,37800.0],["2018-07-17",38.5465,39.2562,38.5465,38.8075,35900.0],["2018-07-18",38.7668,39.2481,38.7668,39.2481,42100.0],["2018-07-19",39.1175,39.8436,38.8239,39.5907,72900.0],["2018-07-20",39.4847,39.8436,39.2481,39.5907,46000.0],["2018-07-23",39.4602,40.0476,39.3052,39.7865,106200.0],["2018-07-24",39.9497,40.1047,39.4683,39.607,59900.0],["2018-07-25",39.3704,40.0312,38.2854,38.9544,155500.0],["2018-07-26",37.8531,38.7504,36.4173,36.7925,224900.0],["2018-07-27",36.4744,37.5838,36.4417,37.4125,136100.0],["2018-07-30",37.4125,38.8891,37.4125,38.6933,128800.0],["2018-07-31",38.7423,39.9415,38.5465,39.762,104000.0],["2018-08-01",39.762,39.7784,38.5791,38.8728,69100.0],["2018-08-02",38.7178,39.346,38.7178,39.1502,51500.0],["2018-08-03",38.7178,39.7702,38.6281,38.9054,42900.0],["2018-08-06",38.9136,39.1583,38.7341,38.7749,107400.0],["2018-08-07",38.7994,39.3868,38.726,38.7912,143400.0],["2018-08-08",38.7668,38.9218,38.4404,38.7912,71900.0],["2018-08-09",38.7749,39.7375,38.571,39.5418,63700.0],["2018-08-10",39.2399,39.9089,39.0931,39.607,51900.0],["2018-08-13",39.5989,40.0476,39.1175,39.8844,92800.0],["2018-08-14",39.9336,41.2609,39.9336,41.2281,100500.0],["2018-08-15",41.0806,41.6377,40.843,41.3428,103200.0],["2018-08-16",41.5066,42.1785,40.9905,41.0396,106900.0],["2018-08-17",41.1298,41.564,40.7119,41.4903,362500.0],["2018-08-20",41.7443,42.1048,41.6377,41.9491,75600.0],["2018-08-21",42.031,42.2358,41.605,42.1785,84000.0],["2018-08-22",42.1047,42.1047,41.5148,41.7197,51700.0],["2018-08-23",41.5148,41.8016,41.3756,41.5476,45700.0],["2018-08-24",41.5804,42.0965,41.1789,41.7279,83300.0],["2018-08-27",41.8753,42.4243,41.8016,42.0556,41400.0],["2018-08-28",42.1785,42.3505,41.736,42.2113,33600.0],["2018-08-29",42.1867,42.3997,41.7852,42.1785,72700.0],["2018-08-30",42.1703,42.1703,41.4083,41.5968,49500.0],["2018-08-31",41.4165,41.6541,41.097,41.5968,60100.0],["2018-09-04",41.6132,42.2276,41.1789,42.1785,125000.0],["2018-09-05",42.0638,42.2113,41.4985,42.0392,81200.0],["2018-09-06",41.9982,42.5062,41.5558,42.1703,73200.0],["2018-09-07",42.0802,42.5144,41.6623,42.4243,46900.0],["2018-09-10",42.4243,42.7684,41.7279,41.7688,53000.0],["2018-09-11",41.4985,42.0884,40.9823,41.6705,56400.0],["2018-09-12",41.5804,42.285,41.5804,41.9163,37000.0],["2018-09-13",42.1375,42.2932,41.5066,41.6132,64400.0],["2018-09-14",41.7033,42.5062,41.5394,42.3505,50000.0],["2018-09-17",42.3506,42.4571,42.1539,42.1867,65300.0],["2018-09-18",42.1539,42.4653,41.4083,42.244,40900.0],["2018-09-19",42.1375,42.7766,41.8098,41.9655,76500.0],["2018-09-20",42.031,42.8094,42.031,42.6209,57600.0],["2018-09-21",42.6291,42.8421,42.4243,42.5226,146500.0],["2018-09-24",42.4325,42.4325,41.0396,41.3264,35800.0],["2018-09-25",41.2445,41.4329,40.8922,41.0396,48100.0],["2018-09-26",41.0069,41.3264,40.5399,40.5726,49400.0],["2018-09-27",40.5726,41.2936,40.0319,40.1793,76100.0],["2018-09-28",40.1384,40.7693,40.0401,40.3268,79900.0],["2018-10-01",40.6218,40.7037,39.3273,39.4256,60700.0],["2018-10-02",39.36,39.5812,39.0815,39.3027,38300.0],["2018-10-03",39.4829,39.7943,39.0159,39.1962,49500.0],["2018-10-04",39.0815,39.4829,38.639,39.0077,55200.0],["2018-10-05",38.9668,38.9668,37.9344,38.5079,79900.0],["2018-10-08",38.4916,38.975,38.4916,38.6636,69500.0],["2018-10-09",38.467,38.6718,38.2949,38.3031,101600.0],["2018-10-10",38.3031,38.3113,36.6809,36.7874,97400.0],["2018-10-11",36.5662,37.5248,36.009,36.0336,112600.0],["2018-10-12",36.5088,36.517,35.8533,36.1893,117300.0],["2018-10-15",36.0336,36.4842,35.5584,36.1729,147700.0],["2018-10-16",36.3122,37.1233,36.0992,36.7792,88600.0],["2018-10-17",36.6071,36.8529,36.0418,36.5989,75400.0],["2018-10-18",36.222,36.5498,35.6977,35.7796,79000.0],["2018-10-19",35.8124,36.2466,35.5994,35.9517,96500.0],["2018-10-22",35.8288,36.5006,35.8288,36.0582,126500.0],["2018-10-23",35.4847,37.2708,35.4847,36.8447,104800.0],["2018-10-24",36.5989,36.8038,35.2962,35.3454,86400.0],["2018-10-25",35.6239,37.2462,35.5338,36.091,121300.0],["2018-10-26",38.5079,42.8585,38.1065,41.3919,411100.0],["2018-10-29",42.0884,44.9969,42.0884,44.489,249400.0],["2018-10-30",44.2432,45.3001,43.219,44.6283,249200.0],["2018-10-31",45.0953,45.89,44.3087,44.3333,235000.0],["2018-11-01",44.5381,46.3242,44.3497,44.7266,144900.0],["2018-11-02",44.9806,46.1768,44.5627,45.595,165700.0],["2018-11-05",45.636,46.2833,45.382,45.464,193900.0],["2018-11-06",45.3492,45.5868,44.2104,44.5299,113400.0],["2018-11-07",44.7266,45.6114,44.448,45.2919,74400.0],["2018-11-08",45.1117,45.8081,44.9724,45.21,66400.0],["2018-11-09",44.956,45.1444,44.407,44.6774,67300.0],["2018-11-12",44.8495,45.2755,44.2841,44.3251,64900.0],["2018-11-13",44.6774,45.4967,43.6369,43.8335,149500.0],["2018-11-14",44.0391,44.6561,43.5703,44.0474,133400.0],["2018-11-15",43.6772,44.4751,42.4516,44.3024,70200.0],["2018-11-16",44.0967,44.7054,43.8582,44.2366,118400.0],["2018-11-19",44.2777,45.0591,43.8582,43.9569,79300.0],["2018-11-20",43.5292,44.4669,42.3611,42.4928,79600.0],["2018-11-21",42.7478,43.743,42.649,42.8958,47400.0],["2018-11-23",42.6819,43.9404,42.6819,42.9698,55600.0],["2018-11-26",43.2824,44.2036,43.2824,44.1378,69400.0],["2018-11-27",43.9075,44.1625,43.3811,43.4469,67500.0],["2018-11-28",43.5538,45.0015,43.3482,44.7219,144200.0],["2018-11-29",44.4998,44.7301,43.2495,43.3729,62600.0],["2018-11-30",43.2824,43.8088,43.1179,43.3235,89800.0],["2018-12-03",43.8582,44.2777,43.159,43.4716,77000.0],["2018-12-04",43.414,43.414,41.3823,41.4892,69000.0],["2018-12-06",40.9711,41.5962,40.0004,41.5139,179900.0],["2018-12-07",41.5715,41.917,40.6338,40.6749,78100.0],["2018-12-10",40.642,41.1027,40.0745,40.8312,58300.0],["2018-12-11",41.3659,41.6455,40.4858,41.078,55800.0],["2018-12-12",41.2672,42.1308,40.7819,41.5468,46800.0],["2018-12-13",41.5139,41.8758,40.6009,40.6009,65100.0],["2018-12-14",40.2554,41.0039,39.9675,40.1896,78000.0],["2018-12-17",40.1403,40.9052,39.5645,39.6961,120100.0],["2018-12-18",39.6961,40.0416,39.071,39.3342,105800.0],["2018-12-19",39.548,41.3165,38.9147,39.2601,75900.0],["2018-12-20",39.3177,39.6714,38.6926,39.1121,96300.0],["2018-12-21",39.1861,39.8359,38.38,38.5363,375100.0],["2018-12-24",38.6021,38.709,37.6644,37.6644,62800.0],["2018-12-26",37.6809,39.2684,37.541,39.1861,81700.0],["2018-12-27",38.5939,39.5398,38.1991,39.2108,61300.0],["2018-12-28",39.2355,40.1074,38.8571,39.6385,67800.0],["2018-12-31",39.7619,40.0745,39.0956,39.8359,49200.0],["2019-01-02",39.0463,39.9675,38.9065,39.3095,57300.0],["2019-01-03",39.3095,39.7043,38.8242,39.0956,73600.0],["2019-01-04",39.1697,40.2307,39.1039,39.9675,49700.0],["2019-01-07",39.8524,40.5844,39.8524,40.0745,50400.0],["2019-01-08",40.642,41.3247,40.4199,41.2507,49600.0],["2019-01-09",41.2836,42.6737,41.2836,42.3365,114100.0],["2019-01-10",41.8018,42.83,41.5386,42.5092,89000.0],["2019-01-11",42.4845,42.8958,41.8512,41.9499,114000.0],["2019-01-14",41.6455,42.2789,41.0204,41.0944,105800.0],["2019-01-15",41.1273,41.1273,40.3624,40.6749,45600.0],["2019-01-16",40.6996,41.6455,40.3048,41.0698,87000.0],["2019-01-17",40.897,41.5468,40.6996,40.9217,102200.0],["2019-01-18",41.152,41.6044,40.1979,41.0451,119400.0],["2019-01-22",40.7819,41.4646,40.3871,41.4646,141600.0],["2019-01-23",41.5633,42.6408,41.3001,41.6373,85200.0],["2019-01-24",41.6949,42.3365,41.1191,41.1273,90600.0],["2019-01-25",41.3905,41.7854,40.7161,40.8888,51500.0],["2019-01-28",40.387,41.1849,39.8688,39.8935,57800.0],["2019-01-29",40.0004,40.2719,39.655,40.058,75000.0],["2019-01-30",40.3541,40.8312,39.9758,40.387,56400.0],["2019-01-31",40.387,40.7572,39.984,40.4364,56900.0],["2019-02-01",40.3541,40.6996,40.132,40.4693,56500.0],["2019-02-04",40.5762,41.5715,40.4693,41.481,41600.0],["2019-02-05",41.5468,41.8758,41.152,41.2507,38800.0],["2019-02-06",41.2589,42.2542,40.8806,40.8806,79800.0],["2019-02-07",40.7819,41.0698,40.132,40.8806,105300.0],["2019-02-08",40.749,41.1438,40.4857,40.8806,208900.0],["2019-02-11",40.897,41.6702,40.7983,41.3741,65300.0],["2019-02-12",41.5139,42.3447,41.3741,42.2049,64500.0],["2019-02-13",42.4516,42.7642,42.1226,42.4269,74700.0],["2019-02-14",39.6591,41.3529,37.3126,39.9978,344700.0],["2019-02-15",39.9978,41.2289,39.8574,40.6588,158700.0],["2019-02-19",40.3944,41.4107,40.2622,41.2868,121000.0],["2019-02-20",41.5429,43.0797,41.5181,42.3691,130500.0],["2019-02-21",42.2452,42.3278,41.3446,41.8321,84600.0],["2019-02-22",42.1047,42.3609,41.4603,41.8899,59100.0],["2019-02-25",41.923,42.4022,41.0471,41.0471,58000.0],["2019-02-26",41.1546,41.3942,40.8736,40.8819,56400.0],["2019-02-27",40.6671,40.9976,40.5431,40.9067,48400.0],["2019-02-28",40.7249,41.0141,40.5679,40.7332,73400.0],["2019-03-01",40.8241,41.4768,40.6588,41.3528,80000.0],["2019-03-04",41.3446,41.6668,40.7497,41.0141,85000.0],["2019-03-05",41.0141,41.3198,40.601,40.6175,55900.0],["2019-03-06",40.4771,40.5266,39.5351,39.5517,83800.0],["2019-03-07",39.4856,39.6921,39.0972,39.279,59600.0],["2019-03-08",39.1468,39.6673,39.1468,39.4525,56900.0],["2019-03-11",39.5021,40.1053,39.4691,40.0639,59200.0],["2019-03-12",40.0639,40.2292,39.6756,39.7913,66800.0],["2019-03-13",39.8326,40.4523,39.7582,39.9813,65400.0],["2019-03-14",39.9152,40.254,39.6591,40.0144,62000.0],["2019-03-15",40.1383,40.3366,39.8739,39.9069,177000.0],["2019-03-18",39.7004,40.2788,39.7004,40.2044,89700.0],["2019-03-19",40.2953,40.6175,40.1383,40.1879,37900.0],["2019-03-20",40.0805,40.6919,39.6673,40.0226,60000.0],["2019-03-21",39.8491,40.9563,39.8491,40.4853,68400.0],["2019-03-22",40.1052,40.3118,39.2955,39.3203,96100.0],["2019-03-25",39.4525,39.8078,39.1964,39.3038,80300.0],["2019-03-26",39.3203,39.9235,39.3203,39.7665,99400.0],["2019-03-27",39.7334,40.4192,39.3782,40.2209,81200.0],["2019-03-28",40.4688,40.8406,39.9648,40.5349,49800.0],["2019-03-29",40.7084,40.948,40.3696,40.5679,65900.0],["2019-04-01",40.8819,41.642,40.5101,40.634,102400.0],["2019-04-02",40.7084,41.3363,40.2127,41.0967,120500.0],["2019-04-03",41.4933,42.113,41.4024,41.766,38500.0],["2019-04-04",41.8816,42.6087,41.7907,42.6087,46700.0],["2019-04-05",42.5509,43.154,42.4352,43.0632,51000.0],["2019-04-08",42.8566,43.6415,42.8566,43.5589,42100.0],["2019-04-09",43.1706,43.3193,42.8153,42.8483,91100.0],["2019-04-10",42.8483,43.6002,42.7574,43.5506,64700.0],["2019-04-11",43.5754,43.9803,43.5093,43.7572,31500.0],["2019-04-12",44.0546,44.4925,43.8316,44.4264,38400.0],["2019-04-15",44.5008,44.8148,44.1703,44.2695,46000.0],["2019-04-16",44.4677,44.5834,43.7737,43.8646,70800.0],["2019-04-17",44.1786,44.79,43.8976,44.6908,62200.0],["2019-04-18",44.5091,44.8891,44.0794,44.5421,45700.0],["2019-04-22",44.3769,44.6826,43.0797,43.311,52500.0],["2019-04-23",43.311,43.9472,42.9971,43.815,57900.0],["2019-04-24",43.8563,44.4347,43.8563,43.972,46800.0],["2019-04-25",43.815,43.815,42.5013,42.5426,50300.0],["2019-04-26",42.997,43.1871,42.3195,42.6996,54200.0],["2019-04-29",42.5344,43.0549,42.3526,42.7905,48700.0],["2019-04-30",42.5261,42.7079,41.105,41.2868,92900.0],["2019-05-01",41.2372,41.609,39.6343,39.6839,213700.0],["2019-05-02",39.8491,40.4027,39.5186,40.2788,144500.0],["2019-05-03",40.4109,42.3609,40.4109,41.7494,81400.0],["2019-05-06",41.105,41.8569,41.105,41.5181,86800.0],["2019-05-07",40.9728,40.9728,39.907,40.0805,95400.0],["2019-05-08",40.1466,40.9893,39.8409,39.8409,76500.0],["2019-05-09",39.5104,39.9317,38.8742,39.6673,80000.0],["2019-05-10",39.4112,40.13,38.9568,39.8656,78900.0],["2019-05-13",39.0312,39.2212,38.8576,38.9237,77000.0],["2019-05-14",39.123,39.3306,38.849,38.8988,48100.0],["2019-05-15",38.4173,38.9569,38.1101,38.849,71500.0],["2019-05-16",38.6331,38.9154,38.4754,38.5584,62800.0],["2019-05-17",38.301,38.7826,38.0852,38.2678,87900.0],["2019-05-20",38.0768,38.766,37.9108,38.4256,49500.0],["2019-05-21",38.6913,38.6913,38.1682,38.5169,91600.0],["2019-05-22",38.3425,39.0234,38.1017,38.4671,53000.0],["2019-05-23",38.0768,38.1599,37.2632,37.6866,79700.0],["2019-05-24",37.9855,38.1101,37.3877,38.1101,69400.0],["2019-05-28",37.9772,38.409,37.2964,37.3545,89800.0],["2019-05-29",37.1552,37.3628,36.5989,37.313,43700.0],["2019-05-30",37.3213,37.7115,36.4744,36.6155,51000.0],["2019-05-31",36.1008,36.1008,34.8969,35.1875,105300.0],["2019-06-03",35.1708,36.2087,35.1708,35.8683,83500.0],["2019-06-04",36.3332,37.1303,36.3083,36.5823,67200.0],["2019-06-05",36.7069,36.7069,35.9098,35.9928,80400.0],["2019-06-06",35.9928,36.4827,35.229,36.026,66700.0],["2019-06-07",36.0509,36.8895,36.0509,36.5408,116900.0],["2019-06-10",36.7567,37.4791,36.7567,37.1386,128000.0],["2019-06-11",37.479,37.9274,37.2715,37.5123,125400.0],["2019-06-12",37.3379,37.3379,36.5408,36.6488,51100.0],["2019-06-13",36.8397,37.0058,36.5574,36.956,39200.0],["2019-06-14",36.8978,36.8978,36.408,36.5408,41200.0],["2019-06-17",36.5408,37.0473,36.5325,36.8314,53200.0],["2019-06-18",37.0805,37.6949,36.7235,36.8148,104800.0],["2019-06-19",36.8314,36.9061,36.2585,36.8231,56300.0],["2019-06-20",37.2632,37.9523,36.6405,37.753,124600.0],["2019-06-21",37.587,37.8776,36.6239,36.6488,160600.0],["2019-06-24",36.6322,38.0769,36.1589,37.9938,159600.0],["2019-06-25",37.8859,38.1433,37.5953,37.753,83500.0],["2019-06-26",37.7447,38.3674,37.0224,37.1635,99400.0],["2019-06-27",37.2466,37.7198,37.039,37.7115,64200.0],["2019-06-28",37.8112,38.3924,37.4956,37.6451,323600.0],["2019-07-01",38.1267,38.2429,36.848,37.5039,128800.0],["2019-07-02",37.4956,37.4956,36.4744,36.7982,83500.0],["2019-07-03",37.039,37.1303,36.7235,36.8729,35900.0],["2019-07-05",36.6986,37.479,36.408,37.4541,89500.0],["2019-07-08",37.3379,37.6866,36.848,37.1718,58900.0],["2019-07-09",36.9062,37.4126,36.5408,36.8397,101400.0],["2019-07-10",37.0307,37.313,36.574,36.7484,104300.0],["2019-07-11",36.7816,36.7816,36.0177,36.1506,80000.0],["2019-07-12",36.2834,37.4375,35.9762,37.1718,67000.0],["2019-07-15",37.3711,37.6451,36.7567,37.6119,67900.0],["2019-07-16",37.3545,38.0187,37.0224,37.3794,77300.0],["2019-07-17",37.3213,37.4624,36.6903,37.2051,93400.0],["2019-07-18",37.1137,37.1719,36.6073,37.122,50700.0],["2019-07-19",37.1469,38.1765,37.1469,37.2715,95300.0],["2019-07-22",37.2549,37.3545,36.6404,36.7816,64600.0],["2019-07-23",37.0971,37.8444,37.0971,37.4126,81700.0],["2019-07-24",37.23,38.2512,37.23,38.1931,86800.0],["2019-07-25",40.8915,40.8915,38.9071,39.2891,100100.0],["2019-07-26",39.2891,39.3472,38.5584,38.9902,97700.0],["2019-07-29",39.0981,39.5464,38.7909,38.8573,80500.0],["2019-07-30",38.5999,39.0898,38.1267,38.3841,96500.0],["2019-07-31",37.7696,39.0068,37.7696,38.2014,120900.0],["2019-08-01",38.2761,38.658,36.9643,37.0805,81800.0],["2019-08-02",36.8314,37.3047,36.3498,36.9394,40700.0],["2019-08-05",36.2502,36.5906,35.6607,36.0427,158300.0],["2019-08-06",36.3083,37.3794,35.7687,37.1552,88800.0],["2019-08-07",36.6488,37.6036,36.6488,37.1386,60400.0],["2019-08-08",37.4541,38.1516,37.2051,38.0021,63300.0],["2019-08-09",37.8361,37.8942,36.7567,36.8812,81500.0],["2019-08-12",36.7567,36.9809,36.6072,36.6072,30900.0],["2019-08-13",36.6072,38.0685,36.6072,37.944,124900.0],["2019-08-14",37.2931,37.4767,36.5504,36.9593,60100.0],["2019-08-15",37.0344,37.0344,36.0831,36.25,53200.0],["2019-08-16",36.5504,37.8272,36.5504,37.4266,49600.0],["2019-08-19",38.0608,38.645,37.5935,37.8939,92900.0],["2019-08-20",37.7437,38.1025,37.3014,37.3849,52200.0],["2019-08-21",37.8522,38.2528,37.5685,37.7187,66800.0],["2019-08-22",37.8856,38.1026,37.5601,37.5768,58500.0],["2019-08-23",37.3682,37.5268,36.6839,36.7674,107600.0],["2019-08-26",37.2597,37.3098,36.5921,36.9176,50900.0],["2019-08-27",37.2514,37.3432,35.7326,35.8411,96100.0],["2019-08-28",35.7827,36.9593,35.6659,36.4252,68800.0],["2019-08-29",36.8926,37.46,36.5921,37.0594,66600.0],["2019-08-30",37.3014,37.5184,36.6172,36.976,61900.0],["2019-09-03",36.7507,37.0595,36.008,36.2667,102700.0],["2019-09-04",36.8508,37.1179,36.517,37.0928,65000.0],["2019-09-05",37.9106,39.3292,37.5101,38.9871,117000.0],["2019-09-06",39.2375,39.2375,38.695,39.0372,46400.0],["2019-09-09",39.2708,40.6394,39.0372,40.2305,89000.0],["2019-09-10",40.1721,42.1999,40.122,41.9996,145200.0],["2019-09-11",41.9996,42.0163,41.0733,41.8828,100700.0],["2019-09-12",41.9746,42.3584,41.1568,42.0497,72900.0],["2019-09-13",41.9746,42.5003,40.9231,41.307,101900.0],["2019-09-16",41.307,41.7159,40.2305,41.0566,74400.0],["2019-09-17",40.9982,41.6491,40.6811,41.2736,74500.0],["2019-09-18",41.6157,41.6908,40.3724,40.6561,66100.0],["2019-09-19",40.6561,41.1985,39.9801,40.0719,98200.0],["2019-09-20",40.1554,40.3974,39.5212,39.7465,162700.0],["2019-09-23",39.5629,40.2388,39.4044,39.9134,108800.0],["2019-09-24",39.9468,40.2973,39.2208,39.5462,94600.0],["2019-09-25",39.4628,39.905,38.5782,39.4628,109900.0],["2019-09-26",39.421,39.8299,38.8619,39.421,59500.0],["2019-09-27",39.6964,40.0052,39.2875,39.9718,51500.0],["2019-09-30",39.9718,41.09,39.8216,40.5142,119300.0],["2019-10-01",40.7228,41.1901,39.905,40.1721,74700.0],["2019-10-02",39.7465,39.8049,38.4614,38.8369,59500.0],["2019-10-03",38.645,38.8119,37.8772,38.2861,45300.0],["2019-10-04",38.1777,38.6032,37.7354,38.0108,44800.0],["2019-10-07",37.7354,38.2778,37.5518,37.8689,76000.0],["2019-10-08",37.4683,38.0358,37.3098,37.727,57500.0],["2019-10-09",38.1025,38.4948,37.6686,38.1359,90200.0],["2019-10-10",38.3696,38.9871,38.3028,38.5281,46800.0],["2019-10-11",39.1874,40.1888,39.0205,39.5546,81500.0],["2019-10-14",39.2458,39.8216,39.2374,39.613,51500.0],["2019-10-15",39.6964,40.6144,39.4461,40.147,67000.0],["2019-10-16",40.0886,40.873,40.0886,40.4725,54000.0],["2019-10-17",40.6978,41.0232,40.3974,40.9398,108100.0],["2019-10-18",40.6227,41.5239,40.6227,41.1317,63200.0],["2019-10-21",41.1317,41.6574,40.9648,41.6324,120700.0],["2019-10-22",41.4906,42.2416,41.4906,41.9829,61500.0],["2019-10-23",41.9245,42.2333,41.7993,41.9662,56200.0],["2019-10-24",41.9662,42.0497,41.2903,41.5239,76100.0],["2019-10-25",41.3153,42.2249,40.6895,42.0997,69200.0],["2019-10-28",42.3417,43.0844,42.1832,42.7339,108300.0],["2019-10-29",42.759,43.2346,42.567,42.9759,128000.0],["2019-10-30",43.5601,44.9119,42.8341,44.7951,140700.0],["2019-10-31",44.4279,44.9119,42.8841,43.6936,120800.0],["2019-11-01",43.6936,44.478,43.6352,44.4113,177700.0],["2019-11-04",44.6866,45.5128,44.6449,45.0955,113600.0],["2019-11-05",45.2541,45.7882,44.6282,44.6616,113600.0],["2019-11-06",44.5948,45.2624,44.0942,44.745,103000.0],["2019-11-07",45.4126,46.2054,45.3709,46.1303,95600.0],["2019-11-08",45.7798,46.6059,45.713,46.2054,97000.0],["2019-11-11",45.7631,46.5308,45.2791,45.6046,74800.0],["2019-11-12",45.5879,46.0802,45.2457,45.4126,62800.0],["2019-11-13",44.9954,45.5044,43.8855,44.1859,99500.0],["2019-11-14",44.1692,44.3033,43.5406,43.8004,125600.0],["2019-11-15",44.1943,44.2614,43.2389,43.5993,499400.0],["2019-11-18",43.5825,43.7837,43.1802,43.4233,100100.0],["2019-11-19",43.549,43.8423,43.0377,43.0964,85500.0],["2019-11-20",42.8617,43.1718,42.3505,42.4594,98000.0],["2019-11-21",42.5851,42.5935,41.9901,42.1996,69100.0],["2019-11-22",42.4091,42.4845,41.6213,41.68,54900.0],["2019-11-25",41.571,42.451,41.571,42.384,153900.0],["2019-11-26",42.1325,42.5935,42.0571,42.2247,108300.0],["2019-11-27",42.208,42.4678,42.0487,42.3169,76300.0],["2019-11-29",41.9733,42.4175,41.7889,42.2163,42900.0],["2019-12-02",42.6103,42.8198,42.2247,42.7863,77000.0],["2019-12-03",42.2834,42.736,42.0068,42.5767,77000.0],["2019-12-04",42.8366,43.0796,42.4426,42.7947,67600.0],["2019-12-05",42.8617,43.264,42.7192,43.0461,75900.0],["2019-12-06",43.6412,43.8842,43.264,43.3562,106500.0],["2019-12-09",43.4568,43.5238,42.7947,42.7947,98300.0],["2019-12-10",43.088,43.5322,42.5516,43.5071,59700.0],["2019-12-11",43.8088,44.2362,43.5406,44.2027,52200.0],["2019-12-12",44.2949,44.8397,44.144,44.2362,150500.0],["2019-12-13",44.2362,44.2446,43.373,43.6747,81000.0],["2019-12-16",44.2195,44.5799,43.9094,43.9261,89800.0],["2019-12-17",43.9597,44.4709,43.8507,44.4039,72000.0],["2019-12-18",44.5799,44.5799,43.9764,44.538,78100.0],["2019-12-19",44.4122,44.5547,44.1524,44.2111,62800.0],["2019-12-20",44.5631,45.4599,44.5463,45.2587,388600.0],["2019-12-23",45.418,45.418,44.4709,44.6134,47600.0],["2019-12-24",44.7056,44.7056,44.2698,44.5463,25200.0],["2019-12-26",44.6637,44.6972,44.3536,44.6637,26600.0],["2019-12-27",44.8564,44.9738,44.6134,44.7559,52400.0],["2019-12-30",44.9067,45.1917,44.3871,44.6972,52500.0],["2019-12-31",44.6888,45.2755,44.5715,44.605,66100.0],["2020-01-02",44.9905,45.2252,44.4374,45.1582,69500.0],["2020-01-03",44.605,45.2168,44.4625,45.2001,113700.0],["2020-01-06",44.605,44.9486,43.9596,44.5463,103800.0],["2020-01-07",44.2865,44.7056,43.7334,44.6721,64200.0],["2020-01-08",44.5296,45.0408,44.1524,44.8984,67000.0],["2020-01-09",45.2336,45.2336,44.2446,44.32,69800.0],["2020-01-10",44.429,44.496,43.8758,44.1859,48000.0],["2020-01-13",44.0602,44.5296,43.9513,44.5212,96600.0],["2020-01-14",44.3033,44.3368,43.6747,43.7082,83500.0],["2020-01-15",43.5825,43.7753,42.6019,43.0209,89300.0],["2020-01-16",43.2808,43.968,42.9874,43.8507,68300.0],["2020-01-17",44.1021,44.1021,43.3059,43.6076,53400.0],["2020-01-21",43.2891,43.4735,42.9455,43.0545,64400.0],["2020-01-22",43.2221,43.2221,42.4594,43.0377,77800.0],["2020-01-23",42.9707,43.4232,42.5013,43.3981,156200.0],["2020-01-24",43.2389,43.2472,42.0655,42.7695,108500.0],["2020-01-27",42.0236,42.8533,41.7805,42.3002,59600.0],["2020-01-28",42.6103,42.8282,42.1158,42.1828,78000.0],["2020-01-29",42.5097,42.7779,41.8476,41.8727,76400.0],["2020-01-30",41.5459,41.6967,41.0095,41.6045,84900.0],["2020-01-31",41.6716,41.6883,40.4228,40.7161,98500.0],["2020-02-03",40.9508,42.9958,40.8586,42.8785,161900.0],["2020-02-04",43.5071,44.2279,43.1467,43.4233,97000.0],["2020-02-05",43.5406,44.1608,43.4316,44.1608,106600.0],["2020-02-06",44.1357,44.3787,43.4316,43.4484,73900.0],["2020-02-07",43.197,43.197,42.4594,42.627,66700.0],["2020-02-10",42.627,43.2389,42.3085,43.1131,69300.0],["2020-02-11",43.4819,43.4819,42.627,42.979,74900.0],["2020-02-12",43.4735,43.7334,42.9874,43.2724,70700.0],["2020-02-13",43.0787,43.6261,42.5649,43.3566,61400.0],["2020-02-14",43.3482,43.3903,42.3291,42.4639,52800.0],["2020-02-18",42.2449,42.986,42.0849,42.607,69200.0],["2020-02-19",43.3566,44.283,42.7671,44.0893,150600.0],["2020-02-20",43.643,43.7693,42.6829,43.4156,69200.0],["2020-02-21",43.3145,43.3145,42.4891,42.6576,114000.0],["2020-02-24",41.1163,41.1669,39.6678,39.7688,74100.0],["2020-02-25",39.8867,39.8952,37.6549,37.6886,206500.0],["2020-02-26",38.0507,39.3814,37.9412,38.8929,98700.0],["2020-02-27",37.8654,39.3056,37.4949,37.5286,123900.0],["2020-02-28",36.6864,37.4528,36.1979,37.0569,150100.0],["2020-03-02",37.099,37.9497,36.6021,37.916,78000.0],["2020-03-03",37.8907,37.8991,35.541,35.9958,104300.0],["2020-03-04",36.5348,36.5348,35.5662,36.4253,75200.0],["2020-03-05",35.5831,35.8357,33.6544,33.9576,117100.0],["2020-03-06",33.1238,35.4567,33.1238,35.4062,133000.0],["2020-03-09",33.1491,34.5977,32.6354,34.2777,158600.0],["2020-03-10",35.3388,35.8442,33.9745,35.6168,110500.0],["2020-03-11",34.7746,35.6673,34.0924,34.2019,136600.0],["2020-03-12",31.65,34.0082,31.1952,31.3552,255900.0],["2020-03-13",33.1323,34.4377,31.9784,34.185,183700.0],["2020-03-16",33.3512,33.3512,30.2688,30.7909,163600.0],["2020-03-17",31.111,34.7661,30.6562,34.3956,163000.0],["2020-03-18",32.2985,33.5365,31.0857,32.6185,171100.0],["2020-03-19",32.4585,34.943,31.5489,33.326,177400.0],["2020-03-20",33.3175,34.3029,30.9088,31.2794,245800.0],["2020-03-23",31.4058,31.8858,29.9066,31.4058,107800.0],["2020-03-24",32.248,32.7701,31.1531,32.568,127000.0],["2020-03-25",32.8459,34.3703,32.0037,33.2754,146800.0],["2020-03-26",33.3007,34.9767,32.8038,33.8902,125600.0],["2020-03-27",32.509,35.1367,31.7174,34.4208,135500.0],["2020-03-30",34.6735,34.9346,33.1996,34.8167,78100.0],["2020-03-31",34.6651,35.8189,34.2019,35.0104,143200.0],["2020-04-01",33.5786,34.0503,31.9363,32.2311,105100.0],["2020-04-02",31.7847,33.5786,31.1699,32.6101,96800.0],["2020-04-03",32.1637,32.4669,30.6478,31.2626,112500.0],["2020-04-06",32.6943,34.8251,32.6101,34.7156,164900.0],["2020-04-07",35.7431,36.24,33.4523,34.4377,112800.0],["2020-04-08",35.1199,36.021,34.3703,35.5915,75500.0],["2020-04-09",36.2231,37.158,35.6505,36.9222,88400.0],["2020-04-13",36.3916,36.619,34.9767,35.5831,58900.0],["2020-04-14",36.5685,37.3685,35.9284,36.2147,53400.0],["2020-04-15",34.9177,35.2883,34.1513,34.2861,86300.0],["2020-04-16",34.0418,34.3871,32.5259,33.3849,103400.0],["2020-04-17",34.623,36.3411,34.5303,35.3725,112100.0],["2020-04-20",34.5724,34.9851,34.0334,34.5303,76900.0],["2020-04-21",33.5786,34.7493,33.4102,34.2608,59400.0],["2020-04-22",35.1367,35.1367,33.9324,33.9829,65700.0],["2020-04-23",33.9745,35.642,33.9745,34.6398,67500.0],["2020-04-24",34.8083,35.2462,34.5135,34.9262,66100.0],["2020-04-27",35.162,36.6274,35.162,36.1979,86700.0],["2020-04-28",36.5516,37.5117,36.4842,36.7537,82900.0],["2020-04-29",37.5959,38.8508,34.4966,36.2905,120900.0],["2020-04-30",35.3304,35.3304,33.4944,34.2692,180300.0],["2020-05-01",33.267,33.7723,32.4754,32.9554,139100.0],["2020-05-04",31.97,32.5259,31.6416,32.1806,131300.0],["2020-05-05",32.9554,33.5365,32.4164,32.5596,108700.0],["2020-05-06",32.8375,32.8543,31.9195,32.0206,197400.0],["2020-05-07",32.5764,33.1996,31.7932,32.2985,143000.0],["2020-05-08",33.3007,34.0587,32.8543,33.6797,128400.0],["2020-05-11",32.9975,32.9975,32.13,32.6438,151000.0],["2020-05-12",32.9807,32.9807,31.7932,31.8437,98500.0],["2020-05-13",31.4984,31.5742,29.9824,30.1761,74200.0],["2020-05-14",29.4855,30.5214,28.5844,30.513,156600.0],["2020-05-15",30.4962,31.3973,29.9908,31.0941,115300.0],["2020-05-18",31.6416,33.107,31.4394,32.568,233000.0],["2020-05-19",32.4332,32.7364,31.6079,31.6331,152300.0],["2020-05-20",32.3574,33.4439,32.2395,33.0144,123900.0],["2020-05-21",33.1996,33.1996,32.5343,32.8459,70800.0],["2020-05-22",33.1239,33.1239,32.408,32.9554,48700.0],["2020-05-26",34.4208,34.7325,33.9997,34.0503,134700.0],["2020-05-27",35.1957,35.5073,34.3619,35.162,103300.0],["2020-05-28",35.6083,35.6168,34.5303,35.1788,154600.0],["2020-05-29",35.1872,35.9031,34.5303,35.8357,205100.0],["2020-06-01",36.0379,36.0379,35.0946,35.1199,157200.0],["2020-06-02",35.6841,35.861,34.7746,35.0693,95900.0],["2020-06-03",35.8526,36.0463,34.9514,35.4399,211600.0],["2020-06-04",35.0525,36.1389,35.0188,36.1305,151000.0],["2020-06-05",37.4949,38.295,36.9138,37.2506,177100.0],["2020-06-08",37.857,37.857,36.9306,37.0906,95600.0],["2020-06-09",36.4505,36.5348,35.7515,36.0463,153600.0],["2020-06-10",35.7431,36.5095,35.7431,36.0126,137500.0],["2020-06-11",34.5977,34.7914,33.5028,33.8987,140800.0],["2020-06-12",35.1957,35.2041,33.427,33.9661,129400.0],["2020-06-15",32.9133,34.7493,32.888,34.564,132600.0],["2020-06-16",35.8189,35.8189,33.8481,34.1092,160200.0],["2020-06-17",34.1934,34.3787,33.6123,33.7892,184000.0],["2020-06-18",33.3849,34.2608,33.3849,33.8313,191800.0],["2020-06-19",34.2945,34.2945,32.9386,33.6039,303400.0],["2020-06-22",33.4523,34.3282,33.0396,34.1261,108300.0],["2020-06-23",34.5977,34.6482,33.8229,34.1261,132900.0],["2020-06-24",33.7471,33.8313,33.0565,33.0817,150300.0],["2020-06-25",33.4355,33.5281,32.5764,33.3765,138600.0],["2020-06-26",34.5724,34.5724,33.0902,33.5113,509900.0],["2020-06-29",34.0334,34.943,33.6965,34.6145,105100.0],["2020-06-30",34.3282,34.7661,34.0334,34.6988,116400.0],["2020-07-01",34.8167,34.9093,33.8734,34.0503,97900.0],["2020-07-02",34.6651,35.1451,34.1682,34.8083,102600.0],["2020-07-06",35.5831,35.7178,34.5472,35.0441,61700.0],["2020-07-07",34.5977,34.7072,33.5449,33.806,120800.0],["2020-07-08",33.705,33.9829,32.6859,33.1996,88300.0],["2020-07-09",33.0396,33.4355,31.7089,32.0879,78500.0],["2020-07-10",32.1469,32.7785,31.7595,32.1216,363600.0],["2020-07-13",32.7196,33.8818,32.4417,33.2754,130200.0],["2020-07-14",33.3176,33.5871,32.8291,33.0059,154400.0],["2020-07-15",33.8903,34.8925,33.8734,34.5472,100600.0],["2020-07-16",34.404,34.404,33.5281,34.1598,131800.0],["2020-07-17",34.185,34.3366,33.6965,33.6965,101200.0],["2020-07-20",33.5281,33.9997,33.3344,33.4776,88700.0],["2020-07-21",33.8481,34.7493,33.8481,34.0082,194200.0],["2020-07-22",33.8902,34.2777,33.1828,33.3849,90500.0],["2020-07-23",33.2165,33.9576,33.107,33.5618,85000.0],["2020-07-24",33.2333,33.2502,32.6269,32.7112,67300.0],["2020-07-27",32.6185,33.4186,32.6185,33.267,147600.0],["2020-07-28",32.9975,33.5197,32.9807,33.0228,71100.0],["2020-07-29",33.705,37.8739,33.705,37.1412,208100.0],["2020-07-30",37.1327,39.4656,36.9306,38.7919,158900.0],["2020-07-31",38.6655,39.0866,37.4696,38.3034,173600.0],["2020-08-03",38.6403,39.6004,38.5982,38.9603,134600.0],["2020-08-04",38.8508,39.2467,38.2444,38.7076,91100.0],["2020-08-05",39.0782,40.1394,38.7835,39.7183,135000.0],["2020-08-06",39.7183,39.7183,38.7666,38.9098,107300.0],["2020-08-07",38.8424,39.0024,38.5139,38.9603,92700.0],["2020-08-10",39.2382,40.0468,39.0193,39.2298,71500.0],["2020-08-11",39.7436,40.3836,39.4488,40.1562,130200.0],["2020-08-12",40.6447,40.9732,40.2573,40.6194,93400.0],["2020-08-13",40.3331,40.5352,40.131,40.2068,84100.0],["2020-08-14",39.8951,40.4257,39.7604,39.9541,104900.0],["2020-08-17",39.8278,40.2994,39.8278,39.9457,65100.0],["2020-08-18",39.9962,40.0889,39.3814,39.4235,100700.0],["2020-08-19",39.314,39.752,38.8424,38.9351,88300.0],["2020-08-20",38.556,38.7413,38.2613,38.455,53400.0],["2020-08-21",38.1771,38.396,37.5791,37.6717,191000.0],["2020-08-24",38.1434,38.5392,37.8991,38.3202,234200.0],["2020-08-25",38.6066,38.9098,38.4213,38.4381,122300.0],["2020-08-26",38.5982,38.8424,38.3792,38.4466,65100.0],["2020-08-27",38.8761,39.2719,38.6992,38.7329,125400.0],["2020-08-28",39.0782,39.1709,38.7413,38.7666,100000.0],["2020-08-31",38.8677,38.8677,38.2697,38.2697,209300.0],["2020-09-01",37.9244,39.7773,37.6128,39.4572,236100.0],["2020-09-02",39.4825,40.3078,39.4825,40.072,134400.0],["2020-09-03",40.1984,40.1984,38.6992,38.9856,104300.0],["2020-09-04",39.6678,39.9794,39.0614,39.2972,112400.0],["2020-09-08",39.1203,39.4404,38.455,38.7582,127900.0],["2020-09-09",38.9098,40.5436,38.7497,39.7941,175700.0],["2020-09-10",39.9962,40.1141,39.3561,39.4067,122000.0],["2020-09-11",39.6678,40.4847,39.4656,40.2068,111700.0],["2020-09-14",40.3584,41.369,40.2489,40.9816,133500.0],["2020-09-15",41.0911,41.2427,40.3668,40.4257,94100.0],["2020-09-16",40.6531,41.0237,40.0552,40.2657,119300.0],["2020-09-17",39.971,40.0636,39.2214,39.4319,104700.0],["2020-09-18",39.7015,39.7099,38.1181,38.3287,396000.0],["2020-09-21",37.7223,37.8318,35.8863,36.4927,123200.0],["2020-09-22",36.6106,36.7874,35.7094,36.1221,123800.0],["2020-09-23",36.0715,36.838,35.8694,35.8863,129800.0],["2020-09-24",35.8189,36.5685,35.4146,35.9873,103900.0],["2020-09-25",35.3473,36.2484,35.3473,35.9368,108000.0],["2020-09-28",36.3747,37.5033,36.2821,37.0317,91800.0],["2020-09-29",36.9895,37.3096,36.5516,37.0064,95500.0],["2020-09-30",37.217,38.1602,37.1748,37.6044,131900.0],["2020-10-01",37.9834,38.8677,37.7138,38.6992,127900.0],["2020-10-02",38.1771,39.6593,37.9497,39.3898,115100.0],["2020-10-05",39.853,40.83,39.693,40.6616,110300.0],["2020-10-06",41.0321,42.068,40.7289,41.0827,118900.0],["2020-10-07",41.3943,41.5459,40.291,40.3247,117100.0],["2020-10-08",40.7963,41.0911,40.451,40.7037,102200.0],["2020-10-09",41.1837,41.5206,40.2994,40.7542,76400.0],["2020-10-12",40.7542,41.3859,40.5858,40.771,61000.0],["2020-10-13",40.4594,40.5942,39.8278,40.1647,104400.0],["2020-10-14",40.1141,40.451,39.5077,39.5498,69000.0],["2020-10-15",39.1119,39.8699,39.1119,39.7351,82200.0],["2020-10-16",39.6678,39.9878,39.533,39.5414,84600.0],["2020-10-19",39.5246,39.6257,38.7161,38.7413,111900.0],["2020-10-20",39.0951,39.971,39.0951,39.4319,73700.0],["2020-10-21",38.7582,39.693,38.7582,39.3393,92500.0],["2020-10-22",39.5162,39.7604,38.9856,39.2635,69700.0],["2020-10-23",39.5162,39.6256,39.0782,39.2298,59300.0],["2020-10-26",38.8171,39.4151,38.4381,39.3646,71600.0],["2020-10-27",39.2551,39.4404,38.775,38.8592,59200.0],["2020-10-28",39.2214,40.6363,38.4887,38.7582,158800.0],["2020-10-29",38.7413,39.8446,38.7413,39.213,105100.0],["2020-10-30",39.0024,39.5835,38.4634,38.5729,169700.0],["2020-11-02",38.7413,39.8362,38.6403,39.1877,139000.0],["2020-11-03",39.8362,40.9816,39.8362,40.9142,89800.0],["2020-11-04",40.2152,40.6279,40.0889,40.232,58700.0],["2020-11-05",40.4089,41.1416,40.2657,40.6026,77100.0],["2020-11-06",40.6195,40.7626,39.4488,39.6846,103700.0],["2020-11-09",41.9838,42.9439,40.1478,40.1562,99900.0],["2020-11-10",40.67,42.5902,40.232,42.0428,109500.0],["2020-11-11",42.0259,42.0596,40.5184,40.8721,118200.0],["2020-11-12",41.0406,41.1164,39.4825,39.6678,126100.0],["2020-11-13",40.0149,40.2604,38.9904,39.7948,125700.0],["2020-11-16",40.235,40.5907,39.854,40.2181,213800.0],["2020-11-17",39.9726,40.506,39.1089,40.2943,144100.0],["2020-11-18",40.5399,40.7177,40.0742,40.235,222400.0],["2020-11-19",40.1165,40.1927,39.2444,39.2783,121200.0],["2020-11-20",38.9565,39.3883,38.4231,39.2444,145300.0],["2020-11-23",39.5661,39.9641,38.838,39.3206,110000.0],["2020-11-24",39.8625,40.5314,39.3206,40.4298,133600.0],["2020-11-25",40.3197,40.3197,38.8634,39.1682,154800.0],["2020-11-27",39.2867,39.7948,38.6771,39.5746,47700.0],["2020-11-30",39.219,39.4646,38.6179,39.1936,134600.0],["2020-12-01",39.7101,41.1071,39.6762,40.5907,153900.0],["2020-12-02",40.2435,40.3367,39.6593,40.1165,112900.0],["2020-12-03",40.2689,40.3451,39.7101,40.2605,101700.0],["2020-12-04",40.4552,41.666,40.0488,41.5813,83600.0],["2020-12-07",41.5813,41.8861,40.7854,41.6321,101400.0],["2020-12-08",41.4628,42.1486,41.0225,41.9962,79700.0],["2020-12-09",42.3349,43.19,42.1232,43.063,97100.0],["2020-12-10",42.6735,43.1054,42.3095,42.8429,111200.0],["2020-12-11",42.4449,43.5964,42.3518,43.4779,91000.0],["2020-12-14",43.588,44.8665,43.588,43.8589,141200.0],["2020-12-15",44.3923,45.9757,44.0621,45.8656,123600.0],["2020-12-16",46.0857,46.8139,45.3491,45.6285,174900.0],["2020-12-17",43.0207,43.0207,37.5002,38.1183,956300.0],["2020-12-18",37.8897,37.9998,36.6451,36.8821,662400.0],["2020-12-21",36.4842,36.7466,35.4004,35.8322,228600.0],["2020-12-22",35.9084,35.9592,34.9178,35.375,306300.0],["2020-12-23",35.4343,35.6883,34.9855,35.1549,172300.0],["2020-12-24",35.1464,35.5189,34.3759,35.0533,117000.0],["2020-12-28",35.4597,35.4766,34.8501,35.2649,279700.0],["2020-12-29",35.3157,35.3581,34.2404,34.5283,180400.0],["2020-12-30",34.6299,34.994,34.088,34.3336,103200.0],["2020-12-31",34.2658,34.359,33.8594,34.2574,110500.0],["2021-01-04",34.3674,34.6638,33.4699,33.961,138900.0],["2021-01-05",33.9864,34.469,33.6223,34.3759,180400.0],["2021-01-06",34.7908,36.0693,34.7908,35.9762,274100.0],["2021-01-07",35.9762,36.137,35.5697,36.0862,193200.0],["2021-01-08",36.154,36.154,35.3073,35.6205,210600.0],["2021-01-11",35.2734,35.9592,35.2734,35.9254,92700.0],["2021-01-12",36.1878,36.6874,35.9253,36.6196,110000.0],["2021-01-13",36.7721,36.7721,35.8661,35.9677,98900.0],["2021-01-14",36.2386,36.535,35.9084,36.2217,111400.0],["2021-01-15",35.8492,36.0947,35.3073,35.5274,185500.0],["2021-01-19",35.7983,36.0524,35.0533,35.3157,119800.0],["2021-01-20",35.5443,35.9931,35.3411,35.9508,112000.0],["2021-01-21",36.0185,36.391,35.9508,36.2132,81500.0],["2021-01-22",36.1624,36.1709,35.2226,35.8153,82200.0],["2021-01-25",35.6459,35.6459,34.5537,35.3242,132900.0],["2021-01-26",35.6459,35.6798,34.994,35.0702,84800.0],["2021-01-27",34.3251,34.469,33.4445,33.707,150300.0],["2021-01-28",33.7324,34.0626,33.3768,33.4445,126700.0],["2021-01-29",33.4445,33.9187,33.2159,33.2159,129300.0],["2021-02-01",33.4699,33.8679,33.0974,33.7155,135700.0],["2021-02-02",34.088,35.2734,33.9695,34.9178,136200.0],["2021-02-03",35.0025,35.5613,34.9093,35.5613,103700.0],["2021-02-04",35.5274,36.3826,35.5189,36.137,104500.0],["2021-02-05",36.4926,36.8059,36.1032,36.6196,94000.0],["2021-02-08",36.8313,37.5764,36.7636,37.5087,113800.0],["2021-02-09",37.4579,37.6442,36.518,36.8821,83800.0],["2021-02-10",37.0938,37.3817,36.6535,36.8059,79100.0],["2021-02-11",37.0091,37.1954,35.9508,36.1963,96100.0],["2021-02-12",36.1793,36.5455,35.7194,35.9493,109500.0],["2021-02-16",36.1111,36.5625,35.3531,35.6768,112400.0],["2021-02-17",35.2509,35.7875,35.2509,35.4298,99000.0],["2021-02-18",35.1658,35.6086,34.6207,34.6207,149100.0],["2021-02-19",34.757,34.9358,34.6292,34.774,195300.0],["2021-02-22",34.6548,36.4348,34.6548,36.1708,195900.0],["2021-02-23",37.9763,39.0665,34.6973,34.8592,312900.0],["2021-02-24",34.9188,35.8982,34.6888,34.9529,258900.0],["2021-02-25",35.268,35.6172,34.8336,35.3787,306200.0],["2021-02-26",35.3446,35.9408,34.9784,35.779,205900.0],["2021-03-01",36.0685,37.0991,35.9323,36.6051,142000.0],["2021-03-02",36.5029,36.8862,36.1878,36.5199,165800.0],["2021-03-03",36.571,37.6612,36.4007,36.9117,186700.0],["2021-03-04",37.1161,37.3035,36.571,36.9373,303600.0],["2021-03-05",37.3801,37.9933,36.5455,37.2098,227500.0],["2021-03-08",37.2779,38.0189,37.0991,37.84,230800.0],["2021-03-09",38.3255,38.3255,37.2098,37.2268,192100.0],["2021-03-10",37.4568,37.8741,37.3376,37.7038,155700.0],["2021-03-11",37.9252,37.9508,37.2013,37.4909,136300.0],["2021-03-12",37.7378,38.0444,37.5505,37.9593,196400.0],["2021-03-15",37.84,38.2659,37.559,38.2488,141600.0],["2021-03-16",38.1296,38.6151,37.7293,38.2659,158300.0],["2021-03-17",38.2829,38.6236,37.7464,37.9422,145100.0],["2021-03-18",37.7378,38.2574,37.1417,37.4483,170500.0],["2021-03-19",37.559,37.7549,36.8095,37.4057,413700.0],["2021-03-22",37.3376,37.3376,36.6562,36.7243,113200.0],["2021-03-23",36.29,36.801,35.7705,35.7875,198100.0],["2021-03-24",35.9834,37.5845,35.9834,36.1793,233200.0],["2021-03-25",36.0089,37.082,35.8471,36.4433,315700.0],["2021-03-26",36.818,37.4227,36.1793,36.9117,381300.0],["2021-03-29",36.554,37.4738,36.043,36.0515,182900.0],["2021-03-30",36.1537,37.4227,36.1026,37.1842,181300.0],["2021-03-31",37.0735,37.3035,34.7399,35.4128,463200.0],["2021-04-01",35.549,36.29,35.4724,36.2559,146500.0],["2021-04-05",36.2985,36.6647,36.0856,36.4518,118500.0],["2021-04-06",36.4603,36.6307,35.8727,36.2815,110900.0],["2021-04-07",36.3751,36.3751,35.5916,35.8556,124200.0],["2021-04-08",35.762,36.0856,35.3617,35.9578,266000.0],["2021-04-09",36.0941,36.4007,35.9664,36.1793,112300.0],["2021-04-12",36.307,36.4433,36.0089,36.2985,63000.0],["2021-04-13",36.2133,36.3326,35.779,35.9834,83600.0],["2021-04-14",36.0345,36.5625,36.0345,36.3155,81900.0],["2021-04-15",36.4518,36.5796,36.0345,36.571,55100.0],["2021-04-16",36.7073,36.8691,36.3155,36.784,70800.0],["2021-04-19",36.8436,37.2524,36.4518,37.065,102000.0],["2021-04-20",36.8095,37.0906,36.3666,36.6562,93400.0],["2021-04-21",36.7073,37.2013,36.5966,37.1161,100900.0],["2021-04-22",37.2439,37.2439,36.4433,36.5881,91600.0],["2021-04-23",36.8862,37.3546,36.4774,37.0395,81600.0],["2021-04-26",37.3546,37.3546,36.3581,36.4774,166900.0],["2021-04-27",36.3496,36.8265,36.3155,36.6562,91100.0],["2021-04-28",36.6221,37.1587,36.6221,36.784,60100.0],["2021-04-29",36.8606,37.4227,36.7158,36.9543,60500.0],["2021-04-30",36.5796,36.9458,36.3666,36.4774,97400.0],["2021-05-03",36.9713,37.4568,36.7158,37.1417,132400.0],["2021-05-04",37.312,37.9763,37.2353,37.6016,108200.0],["2021-05-05",38.845,39.5945,38.334,39.1005,241300.0],["2021-05-06",39.5775,40.5739,39.4582,40.114,298300.0],["2021-05-07",39.8755,40.5228,39.6371,40.5228,117400.0],["2021-05-10",40.7357,40.8465,39.9777,39.9948,131900.0],["2021-05-11",39.5689,39.9948,39.2623,39.3816,101700.0],["2021-05-12",39.356,39.7137,38.6321,38.811,125400.0],["2021-05-13",38.8195,39.7393,38.8195,39.603,129000.0],["2021-05-14",39.9027,40.0226,39.5003,39.8171,65800.0],["2021-05-17",39.8,40.0568,39.4403,40.0055,133900.0],["2021-05-18",40.0654,40.0654,39.2605,39.2947,124700.0],["2021-05-19",39.1834,39.2519,38.644,38.858,103100.0],["2021-05-20",38.7981,39.0207,38.5412,38.9265,118200.0],["2021-05-21",39.0978,39.2691,38.7039,38.7895,152900.0],["2021-05-24",39.055,39.1492,38.3785,38.4213,88700.0],["2021-05-25",38.5412,38.6012,37.8904,37.899,107400.0],["2021-05-26",37.9418,38.2758,37.7791,38.173,97200.0],["2021-05-27",38.5669,38.9009,38.4984,38.6525,92400.0],["2021-05-28",38.918,38.918,38.2672,38.5498,75000.0],["2021-06-01",38.7467,39.4917,38.5755,39.4061,134600.0],["2021-06-02",39.5773,39.8428,39.2177,39.8428,321700.0],["2021-06-03",39.6801,40.3052,39.3547,40.3052,120500.0],["2021-06-04",40.3651,40.9645,40.2195,40.7333,185300.0],["2021-06-07",40.6562,40.7247,40.3651,40.562,213100.0],["2021-06-08",40.4165,40.7419,39.7486,40.6905,199800.0],["2021-06-09",40.9302,40.9302,40.2795,40.896,145800.0],["2021-06-10",40.9217,40.9302,40.1253,40.3052,115900.0],["2021-06-11",40.3052,40.5877,40.074,40.2281,106100.0],["2021-06-14",40.2623,40.3822,39.8342,40.0311,117600.0],["2021-06-15",40.0397,40.3651,39.937,40.3651,127500.0],["2021-06-16",40.2024,40.2024,39.6116,39.8342,155800.0],["2021-06-17",39.9798,39.9798,38.781,39.0036,158100.0],["2021-06-18",38.6183,38.9009,38.1559,38.3785,321800.0],["2021-06-21",38.6697,38.9094,38.2672,38.6268,206600.0],["2021-06-22",38.507,38.507,38.1388,38.3357,103700.0],["2021-06-23",38.1559,38.3271,37.7449,37.7877,102300.0],["2021-06-24",37.9932,37.9932,37.4281,37.4281,107700.0],["2021-06-25",37.3424,37.5736,36.9999,37.1198,363600.0],["2021-06-28",37.1712,37.2825,36.6146,36.8115,133300.0],["2021-06-29",36.7687,37.1027,36.5375,37.0427,134100.0],["2021-06-30",37.0427,37.3596,36.8543,37.1198,112300.0],["2021-07-01",37.488,37.7106,37.2054,37.5137,113200.0],["2021-07-02",37.5822,37.7021,37.3767,37.5565,72400.0],["2021-07-06",37.3681,37.4623,36.6917,37.0513,143700.0],["2021-07-07",36.8458,37.3681,36.8201,37.1284,103300.0],["2021-07-08",36.6488,37.4709,36.5632,36.94,99500.0],["2021-07-09",37.3082,37.6164,37.1369,37.3938,80100.0],["2021-07-12",37.1969,37.7963,37.0427,37.7534,54400.0],["2021-07-13",37.5222,37.8819,37.2054,37.6849,145700.0],["2021-07-14",37.6507,37.899,37.2996,37.4538,65700.0],["2021-07-15",37.1797,37.4623,36.9828,37.2654,81500.0],["2021-07-16",37.5394,37.5394,36.8201,36.9485,84900.0],["2021-07-19",36.4176,37.0342,35.9467,36.1351,142600.0],["2021-07-20",36.0238,36.9057,35.9553,36.3406,147100.0],["2021-07-21",36.6917,36.88,36.255,36.4605,97700.0],["2021-07-22",36.4348,36.5718,35.6641,35.6727,72200.0],["2021-07-23",35.8439,36.0238,35.6213,35.8354,54600.0],["2021-07-26",35.7412,36.0923,35.7241,35.8611,78600.0],["2021-07-27",35.7497,36.1008,35.3815,35.7155,96500.0],["2021-07-28",35.921,35.9809,35.3901,35.7326,52500.0],["2021-07-29",36.0666,36.3663,35.8868,36.0751,50500.0],["2021-07-30",36.1265,36.3663,35.6812,35.7583,82500.0],["2021-08-02",35.8268,36.332,35.7241,35.9724,80800.0],["2021-08-03",35.9638,36.743,35.7926,36.4433,160100.0],["2021-08-04",35.9981,36.666,35.9638,35.9981,113600.0],["2021-08-05",36.0751,36.8201,36.0751,36.4433,110300.0],["2021-08-06",36.8115,37.7706,36.8115,37.351,103800.0],["2021-08-09",37.1969,37.5222,36.4519,36.9057,95400.0],["2021-08-10",36.9057,37.6079,36.8715,37.4794,81900.0],["2021-08-11",37.4623,38.2158,37.4452,38.2073,87700.0],["2021-08-12",38.2073,38.8067,38.1131,38.5498,121600.0],["2021-08-13",38.5498,38.5756,37.4562,37.5682,82800.0],["2021-08-16",37.4648,37.7146,36.8277,37.6887,76900.0],["2021-08-17",37.3873,37.5079,36.7502,37.241,191800.0],["2021-08-18",37.3357,37.6973,36.3971,36.3971,91500.0],["2021-08-19",36.1819,36.6727,36.1044,36.3971,108500.0],["2021-08-20",36.2594,37.3013,36.2594,37.1807,159200.0],["2021-08-23",37.1807,37.5165,37.0343,37.0515,96700.0],["2021-08-24",37.2065,37.6112,37.086,37.1893,120500.0],["2021-08-25",37.3874,37.594,36.8018,36.8191,85200.0],["2021-08-26",36.9138,36.9654,36.423,36.6554,81200.0],["2021-08-27",36.8363,37.7576,36.8363,37.5079,109600.0],["2021-08-30",37.5854,37.5854,36.9051,36.9999,86200.0],["2021-08-31",37.0085,37.1807,36.6727,36.931,78100.0],["2021-09-01",37.2496,37.4993,36.6813,37.3185,84100.0],["2021-09-02",37.4993,37.6543,37.0515,37.2582,68900.0],["2021-09-03",37.1549,37.1549,36.7502,36.7932,72700.0],["2021-09-07",36.6382,36.931,36.4057,36.4832,123400.0],["2021-09-08",36.2938,36.5607,36.0527,36.2594,154800.0],["2021-09-09",36.0699,36.5263,35.7083,36.1819,130500.0],["2021-09-10",36.3024,36.6641,36.2335,36.4057,125700.0],["2021-09-13",36.6727,36.6727,35.8633,36.0699,134600.0],["2021-09-14",36.311,36.311,35.1055,35.3983,191800.0],["2021-09-15",35.3897,35.9408,35.0366,35.6652,144100.0],["2021-09-16",35.7513,35.7513,34.7267,35.3725,134300.0],["2021-09-17",35.2261,36.4918,35.0108,36.4918,594900.0],["2021-09-20",35.8891,36.3369,35.7341,36.2938,159900.0],["2021-09-21",36.6124,36.6813,36.2163,36.3885,109200.0],["2021-09-22",36.3885,37.241,36.3885,37.0343,79400.0],["2021-09-23",37.4132,37.7404,37.1979,37.2151,91100.0],["2021-09-24",37.0602,37.4993,37.0602,37.1807,68900.0],["2021-09-27",37.1721,38.4809,37.0085,38.2226,92100.0],["2021-09-28",38.2915,39.0148,38.1881,38.412,93100.0],["2021-09-29",38.4378,38.6617,38.2656,38.3604,63300.0],["2021-09-30",38.4465,38.7134,37.6284,37.6371,80000.0],["2021-10-01",37.792,38.9631,37.3357,38.4465,162000.0],["2021-10-04",38.6445,39.3678,38.6445,39.0664,96800.0],["2021-10-05",39.0406,39.4195,38.6531,39.2386,92100.0],["2021-10-06",39.1095,39.3506,38.0934,38.92,113800.0],["2021-10-07",39.2128,39.5572,38.9373,39.4108,93600.0],["2021-10-08",39.6003,40.2375,39.2731,39.9877,60400.0],["2021-10-11",39.9878,40.7713,39.9878,40.4786,44400.0],["2021-10-12",40.1169,40.5733,39.9619,40.5044,117600.0],["2021-10-13",40.47,41.0469,40.0394,40.9694,82300.0],["2021-10-14",41.0555,41.8046,41.0555,41.7013,62800.0],["2021-10-15",42.2437,42.3471,40.978,41.0813,119200.0],["2021-10-18",40.7799,40.9866,40.0394,40.048,82000.0],["2021-10-19",40.2633,40.4872,39.8328,40.3408,52100.0],["2021-10-20",40.3236,40.8919,40.2461,40.8058,75800.0],["2021-10-21",40.6938,41.0899,40.513,40.8058,85100.0],["2021-10-22",40.9694,40.9694,40.3666,40.4613,46400.0],["2021-10-25",40.6163,40.7283,39.8758,40.3494,56100.0],["2021-10-26",40.6163,40.6163,39.9705,40.0739,65300.0],["2021-10-27",40.2977,41.0038,39.9447,40.8574,96600.0],["2021-10-28",41.7443,42.8981,40.4269,40.6422,162500.0],["2021-10-29",40.7024,41.331,40.7024,41.2449,98900.0],["2021-11-01",41.3827,42.3987,41.2449,41.7013,131300.0],["2021-11-02",41.7271,42.1576,41.2966,41.994,99700.0],["2021-11-03",41.8304,43.8453,41.8304,43.3717,126000.0],["2021-11-04",43.5439,44.2586,42.8895,43.2512,107700.0],["2021-11-05",43.6042,44.8442,43.3029,44.5772,113400.0],["2021-11-08",44.5342,44.8269,44.1811,44.4481,66200.0],["2021-11-09",44.4567,45.3694,44.25,44.6892,67700.0],["2021-11-10",44.1553,45.8946,43.277,45.7655,91200.0],["2021-11-11",45.5244,45.9205,45.3952,45.7311,49700.0],["2021-11-12",45.9906,46.1982,45.5234,45.5926,51700.0],["2021-11-15",45.7224,46.2847,45.2985,46.0598,85600.0],["2021-11-16",46.0598,46.6135,45.9819,46.2847,58700.0],["2021-11-17",46.1723,46.302,45.6964,46.2242,65700.0],["2021-11-18",46.3713,46.3713,45.7138,46.2847,67800.0],["2021-11-19",45.8781,46.5443,45.4369,45.5494,80800.0],["2021-11-22",45.6445,47.1153,45.5407,46.9595,69100.0],["2021-11-23",47.1239,47.47,46.873,47.2018,69600.0],["2021-11-24",47.0115,47.1672,46.6221,46.6394,39200.0],["2021-11-26",45.7743,46.1723,43.7326,44.3555,50500.0],["2021-11-29",44.7967,44.9265,43.6893,43.9748,80800.0],["2021-11-30",43.5249,43.9835,42.7982,43.2914,176100.0],["2021-12-01",44.044,45.2033,43.326,43.3346,101800.0],["2021-12-02",43.672,45.2033,43.5682,44.7275,91600.0],["2021-12-03",45.1168,45.1947,44.4333,44.7188,80800.0],["2021-12-06",44.9005,45.6878,44.8573,44.9005,65000.0],["2021-12-07",45.013,45.9214,44.3987,44.6323,51700.0],["2021-12-08",44.9265,45.1428,44.2084,44.5458,43900.0],["2021-12-09",44.3036,44.5545,43.8451,44.3295,43900.0],["2021-12-10",44.4333,44.9611,44.1046,44.6842,47900.0],["2021-12-13",44.5199,44.7275,43.7066,43.7499,78000.0],["2021-12-14",43.8364,44.6756,43.7239,44.1825,154400.0],["2021-12-15",44.3641,45.8954,43.8191,45.8522,174500.0],["2021-12-16",45.8868,46.8125,44.7967,44.9178,145500.0],["2021-12-17",44.7881,45.0303,43.4298,43.4384,448400.0],["2021-12-20",43.6807,43.6807,42.4003,43.2741,170600.0],["2021-12-21",43.7499,44.269,43.6807,43.9835,62400.0],["2021-12-22",44.0181,44.5631,44.0181,44.3987,54200.0],["2021-12-23",44.5285,45.3504,44.4507,44.8659,112500.0],["2021-12-27",44.9265,45.8954,44.9265,45.7051,52000.0],["2021-12-28",45.783,46.0685,45.3417,45.4023,79100.0],["2021-12-29",45.2898,46.0079,45.0909,45.9041,72100.0],["2021-12-30",45.8522,46.0339,45.3417,45.3764,53100.0],["2021-12-31",45.359,45.5926,45.0043,45.3244,66500.0],["2022-01-03",45.6186,46.4318,44.6669,45.3244,162300.0],["2022-01-04",45.7397,47.4527,45.7397,46.4751,85800.0],["2022-01-05",46.4751,47.6603,46.3972,46.527,110000.0],["2022-01-06",46.6135,46.6135,45.9041,46.1896,42100.0],["2022-01-07",45.5148,46.2328,45.359,45.4802,74400.0],["2022-01-10",45.1947,45.2379,44.6842,44.987,68900.0],["2022-01-11",44.987,44.987,43.6893,43.9402,104000.0],["2022-01-12",44.1219,44.3901,43.8797,44.1998,91400.0],["2022-01-13",44.2863,45.3071,44.2863,44.9957,64700.0],["2022-01-14",44.8313,45.2898,44.6756,45.0043,63400.0],["2022-01-18",44.7708,44.7708,43.5423,43.897,59300.0],["2022-01-19",44.1911,44.1911,43.0837,43.153,51300.0],["2022-01-20",43.3346,43.3346,41.2324,41.3794,76000.0],["2022-01-21",41.3621,42.2619,40.9209,41.068,95000.0],["2022-01-24",40.6527,42.2619,40.3586,42.1753,92600.0],["2022-01-25",41.7082,41.7082,40.6008,41.0161,61800.0],["2022-01-26",41.4313,41.7341,39.5886,40.2115,74500.0],["2022-01-27",40.2201,40.8603,39.6405,39.9173,77500.0],["2022-01-28",39.7443,40.099,38.7927,40.0644,66400.0],["2022-01-31",39.5886,41.4227,39.5886,41.414,121800.0],["2022-02-01",41.5092,41.5611,40.7479,41.3967,138100.0],["2022-02-02",41.3448,41.7255,40.7652,41.0853,75200.0],["2022-02-03",40.5835,41.4919,40.5748,40.7046,53700.0],["2022-02-04",40.7046,40.7825,39.7876,40.5921,59600.0],["2022-02-07",40.6094,41.1026,40.3153,40.8344,90000.0],["2022-02-08",40.8776,41.7428,40.8776,41.5957,73300.0],["2022-02-09",41.8033,41.9677,41.1804,41.4054,60400.0],["2022-02-10",40.6873,41.4659,40.3845,40.5575,63600.0],["2022-02-11",40.2807,41.1285,40.2807,40.8776,90500.0],["2022-02-14",40.9385,41.2083,40.5905,40.9995,103000.0],["2022-02-15",41.3214,42.1219,41.3214,41.8174,61200.0],["2022-02-16",41.5737,42.0871,41.4693,41.7738,54000.0],["2022-02-17",41.3301,41.5476,40.895,41.4432,83500.0],["2022-02-18",41.1822,41.9566,41.1822,41.7303,138000.0],["2022-02-22",42.6353,42.6353,40.2164,40.2164,128600.0],["2022-02-23",40.6079,40.6079,37.9454,37.9454,128000.0],["2022-02-24",37.345,37.6844,36.8229,37.4581,142000.0],["2022-02-25",37.7975,38.2847,37.0057,38.1281,109300.0],["2022-02-28",37.7453,38.276,37.5973,38.0324,152600.0],["2022-03-01",38.3195,38.3195,37.4581,37.8323,184000.0],["2022-03-02",38.0672,39.6073,38.0411,39.1287,81400.0],["2022-03-03",39.1287,39.2505,38.2412,38.5457,81000.0],["2022-03-04",38.1977,38.6676,37.841,38.5371,77800.0],["2022-03-07",38.2673,38.2673,37.7627,37.8323,78000.0],["2022-03-08",37.8323,38.685,37.5016,37.5364,90700.0],["2022-03-09",38.1455,38.6937,37.8584,38.1716,105400.0],["2022-03-10",37.4668,38.0933,37.2058,37.8845,51400.0],["2022-03-11",38.1107,38.2673,37.3624,37.4059,58000.0],["2022-03-14",37.8062,39.5203,37.7279,39.1809,122800.0],["2022-03-15",39.2505,39.5464,38.363,38.9286,112400.0],["2022-03-16",39.3114,40.2599,39.2505,39.9727,96200.0],["2022-03-17",39.5551,40.051,39.2854,39.442,66700.0],["2022-03-18",39.5116,40.3556,38.6676,40.1381,422700.0],["2022-03-21",39.8857,40.2686,39.1722,39.3637,78100.0],["2022-03-22",39.6595,39.8683,39.1287,39.2505,64700.0],["2022-03-23",39.0591,39.0591,37.5277,37.9628,127900.0],["2022-03-24",38.2673,38.772,37.9715,38.598,69200.0],["2022-03-25",38.859,39.0417,38.4326,38.6676,56000.0],["2022-03-28",38.7285,38.7285,37.4581,37.6321,72100.0],["2022-03-29",37.9454,39.0939,37.9454,38.5632,95200.0],["2022-03-30",38.3282,39.0069,38.2151,38.2499,64600.0],["2022-03-31",38.2064,38.3804,37.4407,37.5364,89000.0],["2022-04-01",37.9541,37.9802,37.3363,37.9193,87800.0],["2022-04-04",37.7453,38.0237,37.3015,37.5451,67400.0],["2022-04-05",37.4146,37.4233,36.588,36.6315,77800.0],["2022-04-06",36.5184,36.8925,36.2922,36.3096,93900.0],["2022-04-07",36.4575,36.8142,36.1008,36.6576,78100.0],["2022-04-08",36.588,37.1362,36.4575,36.4923,63000.0],["2022-04-11",36.153,37.3711,36.153,36.5793,64000.0],["2022-04-12",36.8229,37.3624,36.7794,37.0144,78800.0],["2022-04-13",36.8752,37.4755,36.8752,37.4146,82000.0],["2022-04-14",37.2754,37.5625,36.5706,36.675,75100.0],["2022-04-18",36.675,37.258,36.675,37.1884,78000.0],["2022-04-19",37.345,38.0237,37.345,37.519,51300.0],["2022-04-20",37.8845,38.4239,37.8671,37.9889,45400.0],["2022-04-21",38.3456,38.4848,37.6408,37.8845,52500.0],["2022-04-22",37.754,37.7888,37.0318,37.1536,50900.0],["2022-04-25",36.9186,37.1797,36.2313,37.0927,64000.0],["2022-04-26",36.7533,36.7881,36.327,36.3531,74400.0],["2022-04-27",36.5619,37.7714,36.5619,37.0927,77600.0],["2022-04-28",37.5016,37.7801,36.9274,37.7018,75300.0],["2022-04-29",37.4146,38.1629,37.0057,37.1362,85400.0],["2022-05-02",37.4059,37.7104,36.5271,37.2319,129200.0],["2022-05-03",36.91,37.3711,35.7005,35.7266,103700.0],["2022-05-04",35.9789,36.8055,35.3438,36.6402,95300.0],["2022-05-05",36.327,36.9448,34.9957,35.3873,91100.0],["2022-05-06",35.3699,35.5178,34.7173,35.1958,77100.0],["2022-05-09",34.7695,35.9615,34.6129,35.4917,85900.0],["2022-05-10",35.6744,35.9093,34.3953,34.4911,107600.0],["2022-05-11",34.6129,34.7521,33.4556,33.6035,120500.0],["2022-05-12",33.6732,33.6732,32.7944,33.125,162800.0],["2022-05-13",33.5632,34.3168,33.493,33.8699,160100.0],["2022-05-16",34.0451,34.3255,33.1863,33.9049,146600.0],["2022-05-17",34.2204,35.7715,34.2116,35.7364,148000.0],["2022-05-18",35.5874,35.7715,35.0529,35.1405,173000.0],["2022-05-19",35.0091,35.2194,34.2467,34.5183,196400.0],["2022-05-20",34.8776,34.9828,33.0286,33.4142,149400.0],["2022-05-23",33.8874,34.0451,33.274,33.5982,156600.0],["2022-05-24",33.274,34.0364,33.0374,33.8085,145100.0],["2022-05-25",33.5456,34.124,33.5456,33.6508,81100.0],["2022-05-26",34.0451,34.2379,33.7647,33.9137,109600.0],["2022-05-27",34.159,34.5446,33.8874,34.2467,159200.0],["2022-05-31",34.2554,35.0617,33.9224,35.0091,446100.0],["2022-06-01",35.4385,35.7539,35.0529,35.4823,146600.0],["2022-06-02",35.3684,36.2359,35.0529,36.0519,98600.0],["2022-06-03",35.8591,36.2096,35.6663,35.8942,84500.0],["2022-06-06",36.1921,36.604,35.9555,36.5076,104600.0],["2022-06-07",36.2447,36.7968,35.9818,36.2798,83700.0],["2022-06-08",35.9906,36.5076,35.5349,36.4375,80700.0],["2022-06-09",36.3323,37.4277,36.3323,36.7091,90600.0],["2022-06-10",36.9983,37.6819,36.7004,37.2437,114300.0],["2022-06-13",36.4901,36.9896,35.2544,35.3333,109500.0],["2022-06-14",35.4648,36.2447,35.2895,36.0168,100800.0],["2022-06-15",36.087,36.5076,35.5436,36.1921,107500.0],["2022-06-16",35.6576,36.1746,34.9214,36.1132,215300.0],["2022-06-17",36.5426,37.086,36.2272,36.3674,346000.0],["2022-06-21",36.6478,37.9272,36.1921,37.4803,150200.0],["2022-06-22",37.0421,38.3303,37.0421,37.936,91500.0],["2022-06-23",37.8834,38.418,37.603,37.8571,150700.0],["2022-06-24",38.1113,39.3469,37.9185,39.1103,257700.0],["2022-06-27",39.1716,39.6448,38.8737,39.5484,122100.0],["2022-06-28",39.7412,40.933,38.8912,38.9701,154000.0],["2022-06-29",38.7597,39.0314,38.418,38.8298,99800.0],["2022-06-30",38.5757,39.7062,38.5231,39.4257,134200.0],["2022-07-01",39.1365,40.2582,39.1103,40.1093,115400.0],["2022-07-05",39.601,39.7325,38.304,39.2768,137300.0],["2022-07-06",39.0489,39.4783,38.5319,38.6108,90900.0],["2022-07-07",38.786,39.8727,38.786,39.5572,66400.0],["2022-07-08",39.4696,40.1706,39.3819,39.4257,50800.0],["2022-07-11",39.0927,39.9778,39.0927,39.4958,56400.0],["2022-07-12",39.4696,40.6526,39.4696,39.8727,65900.0],["2022-07-13",39.5922,39.9603,39.5397,39.6886,48600.0],["2022-07-14",39.3293,39.5659,38.8035,39.4345,77900.0],["2022-07-15",39.9603,40.3634,39.2242,40.0041,97100.0],["2022-07-18",40.1356,40.4248,39.4433,39.5046,73100.0],["2022-07-19",40.0567,40.8804,40.0567,40.5036,79400.0],["2022-07-20",40.6526,40.9418,40.3371,40.7227,82500.0],["2022-07-21",40.1969,40.6088,40.0742,40.5299,49900.0],["2022-07-22",40.6,40.784,40.0567,40.3985,56000.0],["2022-07-25",40.1443,40.3546,39.1541,39.3206,65100.0],["2022-07-26",39.2417,39.4696,38.8999,38.9963,69100.0],["2022-07-27",39.1804,39.9515,39.1103,39.785,73500.0],["2022-07-28",39.9953,40.9243,39.9953,40.6351,53500.0],["2022-07-29",40.565,40.565,39.8026,40.083,94300.0],["2022-08-01",40.083,41.6341,39.7325,41.5202,106700.0],["2022-08-02",41.5202,42.2738,41.3975,41.4062,94600.0],["2022-08-03",39.7237,39.9077,34.2028,35.4648,319900.0],["2022-08-04",35.4648,35.5787,33.0724,33.2915,347900.0],["2022-08-05",32.9672,33.5018,32.6693,32.7569,205600.0],["2022-08-08",32.9672,34.0626,32.9672,33.642,180400.0],["2022-08-09",33.7559,33.7647,32.9059,33.2477,141700.0],["2022-08-10",34.1152,34.3956,33.4843,33.6245,158100.0],["2022-08-11",34.0889,34.5096,33.8611,34.4745,97700.0],["2022-08-12",34.5275,35.2863,34.4922,35.2334,141100.0],["2022-08-15",35.1098,35.9216,35.0304,35.8069,140100.0],["2022-08-16",35.8687,36.5128,35.7363,36.3628,98100.0],["2022-08-17",36.1158,36.2569,35.7363,36.0981,119900.0],["2022-08-18",36.2304,36.7687,36.0628,36.601,75800.0],["2022-08-19",36.5128,36.8746,35.9128,36.4863,195300.0],["2022-08-22",36.0363,36.0363,34.8628,35.101,72600.0],["2022-08-23",35.0304,35.604,34.4657,34.4833,137600.0],["2022-08-24",34.7128,35.0657,33.8216,34.1039,112200.0],["2022-08-25",34.0333,34.5716,33.8569,34.5716,110800.0],["2022-08-26",34.5275,34.5275,33.4333,33.6363,88700.0],["2022-08-29",33.4774,34.0774,33.4245,33.9098,93900.0],["2022-08-30",34.0774,34.651,33.9363,34.4304,165600.0],["2022-08-31",34.2804,34.5628,32.0656,32.3833,193200.0],["2022-09-01",32.3921,33.0451,32.2068,32.8068,105200.0],["2022-09-02",32.7009,33.1157,31.9156,32.0656,71100.0],["2022-09-06",31.8097,32.3127,31.2097,31.5362,128700.0],["2022-09-07",31.3509,31.6862,31.0685,31.598,108500.0],["2022-09-08",31.4391,31.748,30.5215,30.5391,68500.0],["2022-09-09",30.8832,31.4391,30.5568,31.4215,89500.0],["2022-09-12",31.4833,32.2862,31.4833,32.2068,89900.0],["2022-09-13",31.7833,32.0921,31.095,31.2097,85500.0],["2022-09-14",31.1127,31.1127,30.3538,30.6185,82800.0],["2022-09-15",30.4156,30.8832,29.992,30.1773,132500.0],["2022-09-16",29.895,30.495,29.2861,30.3273,376600.0],["2022-09-19",30.3097,30.8832,30.3097,30.5921,94400.0],["2022-09-20",30.0626,30.0626,29.2067,29.595,143100.0],["2022-09-21",29.7626,30.1862,29.4714,29.5067,127900.0],["2022-09-22",29.2773,29.3303,28.6949,29.2332,107700.0],["2022-09-23",28.9685,28.9685,28.3508,28.6861,99900.0],["2022-09-26",28.2185,28.7302,27.892,28.3949,202500.0],["2022-09-27",28.192,28.9508,28.192,28.7655,96800.0],["2022-09-28",28.8714,29.5597,28.6243,29.2155,151600.0],["2022-09-29",28.6332,28.6773,28.0596,28.6685,110900.0],["2022-09-30",28.7126,29.2861,28.4038,28.6773,136600.0],["2022-10-03",29.1185,29.4891,28.8891,29.4803,99500.0],["2022-10-04",29.7714,30.6891,29.6038,30.1685,111500.0],["2022-10-05",30.2656,30.3273,29.6567,29.8156,111000.0],["2022-10-06",29.692,29.9744,29.5244,29.6744,70100.0],["2022-10-07",29.6479,29.6479,29.1361,29.5597,101000.0],["2022-10-10",29.4273,29.8067,29.3655,29.6656,86600.0],["2022-10-11",29.5597,30.4685,29.5597,30.0803,107400.0],["2022-10-12",30.1773,30.645,29.8597,30.4685,93300.0],["2022-10-13",30.0009,31.2362,29.745,31.1127,123300.0],["2022-10-14",31.4744,31.5362,30.5744,30.8391,100800.0],["2022-10-17",31.3597,31.5715,30.7862,31.5362,107200.0],["2022-10-18",31.8274,32.2509,31.3774,31.6421,105200.0],["2022-10-19",31.6421,31.8362,31.3068,31.7303,112600.0],["2022-10-20",31.4656,31.8186,30.9185,31.2185,95600.0],["2022-10-21",31.5627,31.7744,30.9538,31.5097,123900.0],["2022-10-24",31.7568,32.2421,31.095,32.0127,140900.0],["2022-10-25",32.0127,32.5333,31.8097,32.2333,107900.0],["2022-10-26",32.6039,32.948,31.8362,31.9862,123800.0],["2022-10-27",32.1803,33.4951,32.048,32.6656,146600.0],["2022-10-28",33.1774,34.5186,33.1774,34.0598,165400.0],["2022-10-31",33.6539,34.1745,33.2657,33.4686,132700.0],["2022-11-01",33.5833,33.5833,32.7715,33.0451,101400.0],["2022-11-02",32.7451,33.1951,32.0833,32.198,177500.0],["2022-11-03",31.8539,32.2156,31.598,31.8891,92900.0],["2022-11-04",32.2156,32.5862,31.6421,32.4274,101600.0],["2022-11-07",32.6568,32.6568,31.9686,32.2245,82600.0],["2022-11-08",32.348,32.7362,32.1627,32.5421,170200.0],["2022-11-09",32.2774,33.0451,32.1098,33.0186,137700.0],["2022-11-10",33.5304,35.3834,33.3098,35.2951,259000.0],["2022-11-11",35.101,35.8069,35.0745,35.4804,174200.0],["2022-11-14",35.1517,36.1733,35.1517,35.818,174200.0],["2022-11-15",35.818,36.3599,35.6492,36.1733,174400.0],["2022-11-16",36.0223,36.0223,34.5477,34.7165,100700.0],["2022-11-17",34.2545,34.3611,33.7393,34.2812,98100.0],["2022-11-18",34.7076,34.8408,34.2279,34.8231,315900.0],["2022-11-21",34.7165,34.8941,34.1479,34.37,135700.0],["2022-11-22",34.6632,35.0984,34.3789,35.0274,79000.0],["2022-11-23",34.9741,34.9741,34.5654,34.8319,46800.0],["2022-11-25",34.9918,35.0363,34.6365,34.6365,40800.0],["2022-11-28",34.4233,34.4233,33.7837,33.8015,51300.0],["2022-11-29",33.7393,34.0768,33.5083,33.5705,51600.0],["2022-11-30",33.5883,34.1746,32.9398,34.1213,114000.0],["2022-12-01",34.2101,35.2139,34.1923,34.6099,119700.0],["2022-12-02",34.0591,34.7609,33.8104,34.4322,86000.0],["2022-12-05",34.2989,34.2989,33.4905,33.5971,75800.0],["2022-12-06",33.5794,33.606,33.1352,33.4639,101000.0],["2022-12-07",33.4728,33.6327,32.7177,32.7177,92500.0],["2022-12-08",32.4956,32.691,31.8471,32.4512,97900.0],["2022-12-09",32.2113,32.8598,32.2113,32.2469,51500.0],["2022-12-12",32.3446,32.4156,31.7405,32.3712,115400.0],["2022-12-13",33.1086,33.4461,32.3712,32.4157,204900.0],["2022-12-14",32.3535,32.9931,31.8826,32.1225,104900.0],["2022-12-15",31.8826,31.8826,31.243,31.5362,98600.0],["2022-12-16",31.4207,31.5451,30.7722,30.9055,326700.0],["2022-12-19",30.9765,31.172,30.7011,30.8166,82500.0],["2022-12-20",30.7011,31.2786,30.4613,31.1453,80200.0],["2022-12-21",31.3052,31.9004,31.2342,31.6694,84400.0],["2022-12-22",31.394,31.394,30.2659,30.8255,74000.0],["2022-12-23",30.7456,31.243,30.7456,31.1187,48800.0],["2022-12-27",31.2253,31.5984,31.0032,31.2608,44900.0],["2022-12-28",31.243,31.4829,30.7189,30.7456,43600.0],["2022-12-29",30.8966,31.3408,30.8255,31.0387,146400.0],["2022-12-30",31.0565,31.2253,30.861,30.9143,69300.0],["2023-01-03",31.1808,31.6961,30.941,31.243,130200.0],["2023-01-04",31.554,32.0781,31.2786,31.5184,119500.0],["2023-01-05",31.5273,31.5273,31.0387,31.1897,57600.0],["2023-01-06",31.4029,32.4334,31.2341,32.1047,67100.0],["2023-01-09",32.2646,32.7266,31.8382,31.9804,52500.0],["2023-01-10",31.9448,32.309,31.6606,32.1847,62600.0],["2023-01-11",32.3979,32.6822,31.9448,32.5045,61400.0],["2023-01-12",32.7088,33.3129,32.4334,33.2685,53700.0],["2023-01-13",33.0464,33.3484,32.7799,33.2507,63700.0],["2023-01-17",33.4372,33.5794,33.0997,33.2063,55400.0],["2023-01-18",33.3573,33.5083,32.7266,32.8065,130900.0],["2023-01-19",32.6377,32.9664,32.1936,32.8421,47300.0],["2023-01-20",32.9398,33.224,32.7088,33.1974,46100.0],["2023-01-23",33.1796,33.9436,33.1796,33.6593,46300.0],["2023-01-24",33.5616,33.9436,33.0553,33.8281,63300.0],["2023-01-25",33.5794,34.1746,33.5794,34.0413,36000.0],["2023-01-26",34.2367,34.4144,34.1213,34.37,37200.0],["2023-01-27",34.3522,34.6987,34.1124,34.3522,81300.0],["2023-01-30",34.1657,34.6809,34.1657,34.4677,51000.0],["2023-01-31",34.5832,35.969,34.5832,35.9424,120400.0],["2023-02-01",35.7914,36.5998,35.4982,36.2355,86900.0],["2023-02-02",36.3954,36.9018,36.3421,36.7508,159700.0],["2023-02-03",36.5198,37.6835,36.502,37.0617,158800.0],["2023-02-06",36.7596,37.0439,36.3599,36.6175,63600.0],["2023-02-07",36.3333,36.813,35.9335,36.6353,79700.0],["2023-02-08",36.3599,36.502,35.9957,36.0578,59900.0],["2023-02-09",36.271,36.7774,35.8446,36.0578,73100.0],["2023-02-10",35.6759,36.4487,35.6759,36.3332,80400.0],["2023-02-13",36.1023,36.3777,35.8269,36.3421,104100.0],["2023-02-14",36.1542,36.2348,35.5548,35.5906,67600.0],["2023-02-15",35.4653,36.3242,35.4474,36.3242,89400.0],["2023-02-16",35.9127,36.4763,35.7964,36.4495,110400.0],["2023-02-17",36.6374,36.9416,36.3242,36.8342,83900.0],["2023-02-21",36.4316,36.6105,35.6085,35.6711,111900.0],["2023-02-22",36.2169,37.55,35.528,36.4584,197100.0],["2023-02-23",36.2169,36.2169,34.2843,35.2953,99200.0],["2023-02-24",34.7943,35.1432,34.4543,35.0896,84800.0],["2023-02-27",35.3401,35.6622,34.517,34.6333,62500.0],["2023-02-28",34.5259,34.9196,34.1949,34.8659,135900.0],["2023-03-01",34.8391,35.7158,34.7854,35.3759,113300.0],["2023-03-02",35.0448,35.689,34.8927,35.6353,97700.0],["2023-03-03",35.8679,35.8679,34.9375,35.2327,94500.0],["2023-03-06",35.3222,35.3222,33.8817,34.2575,120500.0],["2023-03-07",34.1859,34.4722,33.7565,34.0786,107300.0],["2023-03-08",34.1949,34.7764,33.9533,34.687,109900.0],["2023-03-09",34.6422,34.678,34.0607,34.4991,88700.0],["2023-03-10",34.3112,34.3112,33.0855,33.3539,102000.0],["2023-03-13",32.5755,32.5755,30.813,31.3408,188700.0],["2023-03-14",31.9582,32.0924,31.305,31.7524,228100.0],["2023-03-15",31.0993,31.7882,30.8577,31.6182,208800.0],["2023-03-16",31.1887,32.4771,31.1887,32.1908,157300.0],["2023-03-17",32.0208,32.0208,30.983,31.1172,865600.0],["2023-03-20",31.5108,32.0476,31.5108,31.7434,152700.0],["2023-03-21",32.2266,32.8439,32.2087,32.5129,218400.0],["2023-03-22",32.495,32.5666,31.6003,31.6003,153000.0],["2023-03-23",31.7882,32.1013,31.1977,31.314,95400.0],["2023-03-24",31.1082,31.9761,31.0635,31.9403,81300.0],["2023-03-27",31.9403,32.3339,31.8687,32.1997,82900.0],["2023-03-28",32.1013,32.4502,32.0297,32.3429,100500.0],["2023-03-29",32.6292,32.7276,32.4681,32.5397,80500.0],["2023-03-30",32.7544,32.9244,32.1908,32.3429,45800.0],["2023-03-31",32.5486,33.1123,32.5308,33.0228,152300.0],["2023-04-03",32.9065,33.2197,32.6471,32.7276,117500.0],["2023-04-04",32.9692,32.9692,32.0387,32.2355,71500.0],["2023-04-05",32.0476,32.1013,31.7166,32.0476,74500.0],["2023-04-06",32.1371,32.1729,31.5824,31.5824,71800.0],["2023-04-10",31.5734,32.3518,31.5734,32.1997,125100.0],["2023-04-11",32.486,32.996,32.486,32.6381,89600.0],["2023-04-12",32.826,32.835,32.2176,32.3876,59800.0],["2023-04-13",32.5218,32.826,32.2355,32.6292,63900.0],["2023-04-14",32.6023,32.9155,32.1729,32.4145,68600.0],["2023-04-17",32.3966,32.6471,32.155,32.4234,45100.0],["2023-04-18",32.486,32.6113,31.9313,32.3518,87300.0],["2023-04-19",32.1729,32.3876,32.0745,32.1729,59500.0],["2023-04-20",31.824,32.1908,31.6003,32.1103,84200.0],["2023-04-21",32.2087,32.7097,32.0834,32.4681,87700.0],["2023-04-24",32.4234,33.0049,32.3339,32.5844,111100.0],["2023-04-25",32.2892,32.4592,31.9403,32.0476,79400.0],["2023-04-26",31.8955,31.9403,31.3677,31.5734,131700.0],["2023-04-27",31.5735,32.0118,31.3587,31.9671,48100.0],["2023-04-28",31.9224,32.3697,31.815,32.2176,144700.0],["2023-05-01",32.1013,32.8171,32.1013,32.4592,52000.0],["2023-05-02",32.2355,32.2355,31.2603,31.9224,82100.0],["2023-05-03",31.7345,32.2624,31.1261,31.9134,141300.0],["2023-05-04",31.8329,32.5487,31.4035,31.9671,161800.0],["2023-05-05",32.5665,33.2376,32.2803,33.0049,145600.0],["2023-05-08",33.1392,33.2644,32.6292,32.8708,68100.0],["2023-05-09",32.7813,33.0944,32.6023,32.6471,68200.0],["2023-05-10",33.1034,33.1213,32.0297,32.5487,68300.0],["2023-05-11",32.3339,32.4413,32.0029,32.4145,50400.0],["2023-05-12",32.5227,32.8203,32.1168,32.3874,47500.0],["2023-05-15",32.5227,32.694,32.189,32.3513,64600.0],["2023-05-16",32.1258,32.2521,31.8463,32.0898,58400.0],["2023-05-17",32.3423,33.0007,32.1529,32.9105,79300.0],["2023-05-18",32.8293,33.4697,32.685,33.3975,58900.0],["2023-05-19",33.6681,33.7312,33.0728,33.4156,63000.0],["2023-05-22",33.4787,33.623,33.3254,33.5328,76200.0],["2023-05-23",33.4426,33.9928,33.2803,33.6861,99600.0],["2023-05-24",33.605,33.605,32.8023,33.1089,59300.0],["2023-05-25",32.7662,32.9827,32.0808,32.7482,56200.0],["2023-05-26",32.7031,33.4426,32.7031,33.4156,92500.0],["2023-05-30",33.4877,33.4877,32.4415,32.5407,51900.0],["2023-05-31",32.2792,32.4505,31.251,31.8553,96000.0],["2023-06-01",31.9274,32.4596,31.4043,32.2972,87600.0],["2023-06-02",32.4325,33.7042,32.1529,33.4787,147300.0],["2023-06-05",33.3073,33.3073,32.3784,32.4235,65400.0],["2023-06-06",32.4235,33.4066,32.3964,33.1811,104900.0],["2023-06-07",33.145,34.1191,33.145,34.0198,93900.0],["2023-06-08",33.8034,33.9387,33.2983,33.4156,63300.0],["2023-06-09",33.4065,33.8214,32.9917,33.7222,70800.0],["2023-06-12",33.6861,33.9116,32.9015,33.4967,132300.0],["2023-06-13",33.641,33.8124,33.1721,33.2262,88600.0],["2023-06-14",33.3795,33.6681,33.2171,33.2352,84100.0],["2023-06-15",33.0728,33.605,33.0458,33.5599,89400.0],["2023-06-16",33.7673,33.7673,33.0458,33.3254,240300.0],["2023-06-20",32.9917,33.5058,32.9917,33.3615,68300.0],["2023-06-21",33.3164,33.6952,33.1179,33.5599,59500.0],["2023-06-22",33.5418,33.7312,33.0458,33.4516,91800.0],["2023-06-23",32.9466,33.2983,32.4235,32.5498,173500.0],["2023-06-26",32.5588,33.3164,32.5588,32.9015,82200.0],["2023-06-27",33.0548,33.596,32.9105,33.4877,75300.0],["2023-06-28",33.5058,33.9748,33.4516,33.8755,55900.0],["2023-06-29",34.0018,34.4167,33.7403,34.1461,50800.0],["2023-06-30",34.3716,34.3716,33.8304,33.8395,73400.0],["2023-07-03",33.8124,34.2453,33.8124,34.2453,36100.0],["2023-07-05",34.2002,34.2002,33.2352,33.2442,68400.0],["2023-07-06",33.127,33.3795,32.8925,33.2983,80300.0],["2023-07-07",33.3885,34.074,33.3885,33.6861,87600.0],["2023-07-10",33.605,33.9747,33.2622,33.3975,54900.0],["2023-07-11",33.5058,33.9838,33.4787,33.8214,58200.0],["2023-07-12",34.0559,34.4979,34.0379,34.2453,61700.0],["2023-07-13",34.2453,34.4528,33.8665,34.4167,66200.0],["2023-07-14",34.4167,34.6241,33.8214,34.552,55300.0],["2023-07-17",34.4347,34.6512,34.3175,34.3626,46100.0],["2023-07-18",34.2543,34.8676,34.0199,34.1642,42300.0],["2023-07-19",34.1732,34.4618,33.9116,34.2183,47300.0],["2023-07-20",34.1281,34.5159,33.9657,34.4888,41100.0],["2023-07-21",34.6422,34.6422,33.9838,34.0198,72600.0],["2023-07-24",34.0289,34.4347,34.0289,34.3806,41500.0],["2023-07-25",34.2363,34.6963,34.2273,34.6782,48500.0],["2023-07-26",34.4888,34.8135,34.3896,34.561,50000.0],["2023-07-27",34.6151,34.6873,33.8214,33.9116,58400.0],["2023-07-28",34.1281,34.2724,33.7493,33.8485,38000.0],["2023-07-31",33.9116,34.4708,33.9116,34.4257,94200.0],["2023-08-01",34.2183,35.2555,34.2002,35.1202,78100.0],["2023-08-02",33.3524,34.0289,31.8643,33.1901,136700.0],["2023-08-03",32.8384,33.2893,32.198,33.0007,199100.0],["2023-08-04",33.154,34.7233,33.0548,34.552,140500.0],["2023-08-07",34.4798,35.057,34.4167,34.9037,110200.0],["2023-08-08",34.5249,34.6422,33.6952,33.9477,53500.0],["2023-08-09",33.9206,34.2183,33.5959,33.7853,58700.0],["2023-08-10",33.8124,34.1641,33.2983,33.7853,77900.0],["2023-08-11",33.4967,33.8304,33.3885,33.4697,62800.0],["2023-08-14",33.4515,33.4515,33.0515,33.3424,81400.0],["2023-08-15",33.1152,33.5151,32.7879,33.0879,89000.0],["2023-08-16",32.9697,33.2788,32.597,32.7516,74300.0],["2023-08-17",32.8606,32.9243,32.3516,32.4243,58200.0],["2023-08-18",32.2062,32.5061,32.2062,32.3334,252700.0],["2023-08-21",32.3425,33.2879,32.3425,33.2243,107100.0],["2023-08-22",33.2243,33.5879,33.1243,33.297,94300.0],["2023-08-23",33.4515,33.7151,33.3424,33.7151,79300.0],["2023-08-24",33.5242,33.7787,33.2061,33.2152,97200.0],["2023-08-25",33.4788,33.8878,33.1788,33.5606,88600.0],["2023-08-28",33.7242,33.9606,33.3606,33.3788,53200.0],["2023-08-29",33.3061,33.4606,32.897,33.2424,75000.0],["2023-08-30",33.3333,33.7969,33.2515,33.3697,92400.0],["2023-08-31",33.497,33.8878,33.497,33.6606,106900.0],["2023-09-01",33.7788,34.6605,33.7788,34.4605,102000.0],["2023-09-05",34.4787,34.4787,33.2333,33.2606,119100.0],["2023-09-06",33.3606,33.506,32.9788,33.1424,90100.0],["2023-09-07",33.0515,33.1424,31.6789,32.0516,143400.0],["2023-09-08",31.888,32.0607,31.4971,31.7607,111500.0],["2023-09-11",32.0244,32.0244,31.4153,31.6426,104900.0],["2023-09-12",31.5426,31.7698,31.1517,31.1972,124200.0],["2023-09-13",31.1972,31.3608,30.4427,30.8245,147900.0],["2023-09-14",31.0972,31.3881,30.979,31.3153,234300.0],["2023-09-15",31.3608,31.588,30.5881,30.7336,557700.0],["2023-09-18",30.7427,31.2335,30.4972,30.5972,291200.0],["2023-09-19",30.7063,31.2244,30.5245,31.1154,147800.0],["2023-09-20",31.3153,31.788,31.1063,31.1426,84400.0],["2023-09-21",30.8063,31.1972,30.6518,30.6881,77600.0],["2023-09-22",30.7154,30.7518,30.1882,30.1882,99100.0],["2023-09-25",30.1882,30.4336,30.0427,30.0973,95400.0],["2023-09-26",30.0064,30.1154,29.7064,29.8518,140700.0],["2023-09-27",29.9155,30.6972,29.9155,30.27,91000.0],["2023-09-28",30.2063,30.8336,30.2063,30.7154,130000.0],["2023-09-29",30.8517,30.8517,30.2972,30.5609,127100.0],["2023-10-02",30.3518,30.5336,30.0882,30.3154,102200.0],["2023-10-03",30.1882,30.1882,29.9064,30.0609,98900.0],["2023-10-04",30.0245,30.4881,29.8518,30.4518,83700.0],["2023-10-05",30.4154,30.4518,30.0518,30.1791,96100.0],["2023-10-06",29.9791,30.2063,29.6973,29.8518,84600.0],["2023-10-09",29.7609,30.1882,29.6518,30.0791,85200.0],["2023-10-10",30.2791,30.4609,29.87,29.9336,113100.0],["2023-10-11",29.9973,30.0882,29.3155,29.6973,147800.0],["2023-10-12",29.67,29.7337,29.1519,29.5519,175300.0],["2023-10-13",29.6064,29.6791,29.0065,29.1883,97600.0],["2023-10-16",29.3337,29.5973,29.2792,29.2882,98900.0],["2023-10-17",29.2792,30.0336,29.2337,29.8155,477900.0],["2023-10-18",29.6973,29.8609,29.3701,29.4882,199300.0],["2023-10-19",29.5882,29.6791,28.9337,29.1792,177200.0],["2023-10-20",29.4428,29.8518,29.4246,29.4428,151400.0],["2023-10-23",29.3973,29.5519,28.8883,28.961,75300.0],["2023-10-24",29.061,29.061,28.4974,28.6883,138800.0],["2023-10-25",28.561,28.8428,28.4338,28.7701,204000.0],["2023-10-26",28.9792,29.3973,28.761,29.0155,209900.0],["2023-10-27",27.9611,30.4154,27.4066,30.1882,359400.0],["2023-10-30",30.4154,31.5789,30.3972,31.4971,190200.0],["2023-10-31",31.688,31.888,31.2881,31.7517,179000.0],["2023-11-01",31.7971,32.3062,31.3881,32.3062,176200.0],["2023-11-02",32.4789,32.5334,31.7335,32.4698,237000.0],["2023-11-03",32.8788,33.1879,32.4516,32.6334,116000.0],["2023-11-06",32.4425,32.7607,32.0789,32.7607,137100.0],["2023-11-07",32.5879,32.5879,32.1971,32.4061,182600.0],["2023-11-08",32.4061,32.4061,31.7426,31.9244,272600.0],["2023-11-09",32.188,32.188,31.8062,32.0244,177200.0],["2023-11-10",31.1608,32.3607,30.5063,32.0153,222100.0],["2023-11-13",32.0244,32.3971,31.6699,32.1244,168200.0],["2023-11-14",32.9126,33.1142,32.326,32.5001,157100.0],["2023-11-15",32.2802,33.1509,32.2802,32.8209,271200.0],["2023-11-16",32.7109,32.7109,31.9869,32.0785,187100.0],["2023-11-17",32.326,32.5551,31.996,32.3718,217300.0],["2023-11-20",32.3718,32.9126,32.0785,32.8484,185800.0],["2023-11-21",32.7109,33.0592,32.216,32.4268,100700.0],["2023-11-22",32.6834,32.8392,32.5001,32.6926,61100.0],["2023-11-24",32.8576,32.8942,32.6284,32.7201,52300.0],["2023-11-27",32.6651,32.8759,32.3535,32.5643,315900.0],["2023-11-28",32.5826,32.8667,32.0785,32.6101,207100.0],["2023-11-29",32.9126,33.05,32.5001,32.6193,131400.0],["2023-11-30",32.4726,32.9951,32.1518,32.9676,176000.0],["2023-12-01",32.9034,33.5175,32.6559,33.4258,180700.0],["2023-12-04",33.4716,34.4523,33.4716,34.4523,145700.0],["2023-12-05",34.4523,34.6357,33.7466,33.8566,202700.0],["2023-12-06",34.1407,34.3149,33.7558,33.7649,147800.0],["2023-12-07",33.8291,34.1591,33.2334,34.0857,139600.0],["2023-12-08",33.9757,34.1407,33.49,33.5266,89100.0],["2023-12-11",33.6,34.214,33.6,34.1682,161400.0],["2023-12-12",34.1041,34.599,33.8383,34.4982,219400.0],["2023-12-13",34.5807,35.8363,34.2599,35.7905,391900.0],["2023-12-14",36.3312,37.4036,36.3312,37.2294,391000.0],["2023-12-15",37.1378,37.6327,36.2121,36.7345,2377700.0],["2023-12-18",36.7253,36.7803,35.7172,36.1479,198400.0],["2023-12-19",36.4779,37.1194,36.4779,37.0644,219000.0],["2023-12-20",36.8353,37.8068,36.6612,36.8811,166700.0],["2023-12-21",37.2111,37.2569,36.707,37.1836,116900.0],["2023-12-22",37.4861,37.5044,36.872,37.0278,104100.0],["2023-12-26",37.2936,37.3211,37.0003,37.1653,56000.0],["2023-12-27",37.1744,37.2661,36.8353,37.1011,68200.0],["2023-12-28",36.9361,37.1469,36.8078,36.8536,70100.0],["2023-12-29",36.9178,37.1378,36.487,36.487,93400.0],["2024-01-02",36.2121,36.7895,35.9829,36.4229,90400.0],["2024-01-03",36.2579,36.2579,35.4605,35.5155,120600.0],["2024-01-04",35.6438,35.873,35.4147,35.5247,117900.0],["2024-01-05",35.3505,35.9829,35.1122,35.6805,95100.0],["2024-01-08",35.7355,35.8271,35.4055,35.7263,72800.0],["2024-01-09",35.3689,35.4697,35.0847,35.4514,92300.0],["2024-01-10",35.5155,35.818,35.1672,35.7905,88000.0],["2024-01-11",35.7446,36.3037,35.4055,36.2029,190100.0],["2024-01-12",36.6062,36.6062,35.543,35.8271,82900.0],["2024-01-16",35.433,36.0196,35.2405,35.9646,72900.0],["2024-01-17",35.5247,35.9005,35.4422,35.6988,114000.0],["2024-01-18",35.9646,36.4962,35.708,36.4962,108300.0],["2024-01-19",36.5604,36.5604,36.0929,36.5237,86200.0],["2024-01-22",36.6612,37.4127,36.6612,37.2477,92100.0],["2024-01-23",37.5502,37.9626,36.982,36.982,94800.0],["2024-01-24",37.2386,37.2386,36.6703,36.8628,75000.0],["2024-01-25",37.2386,37.5227,36.8078,37.5135,89000.0],["2024-01-26",37.7977,38.1001,37.3669,37.4219,78600.0],["2024-01-29",37.5227,37.596,37.2478,37.3486,82800.0],["2024-01-30",37.0919,38.0268,37.0919,37.7793,75700.0],["2024-01-31",37.7244,38.2284,36.9728,36.982,168600.0],["2024-02-01",37.1011,37.7977,36.8078,37.7793,79300.0],["2024-02-02",37.3211,37.7977,37.3027,37.5777,64000.0],["2024-02-05",37.1744,37.1744,36.4595,36.6978,81400.0],["2024-02-06",36.707,37.541,36.707,37.1928,76200.0],["2024-02-07",37.1928,37.2661,36.6978,36.8261,102900.0],["2024-02-08",36.8995,37.2019,36.762,37.1469,174700.0],["2024-02-09",37.2477,37.7152,36.9636,37.4127,86400.0],["2024-02-12",37.5594,37.9535,37.5319,37.6969,96900.0],["2024-02-13",36.6795,37.3944,36.2029,36.707,107600.0],["2024-02-14",37.1224,37.2609,36.6793,37.0486,59800.0],["2024-02-15",37.344,38.0087,37.2055,37.9995,73400.0],["2024-02-16",37.7133,38.0087,37.344,37.4548,91700.0],["2024-02-20",36.7901,37.5564,36.5408,37.1409,201600.0],["2024-02-21",37.1594,37.3348,36.8639,37.0394,115200.0],["2024-02-22",33.4204,34.1312,30.9554,31.417,292500.0],["2024-02-23",31.3985,31.3985,30.6322,30.8169,204700.0],["2024-02-26",30.6876,30.9554,29.6536,29.6813,291500.0],["2024-02-27",29.8567,30.7892,29.7275,30.5769,253200.0],["2024-02-28",30.3368,30.7246,29.4505,29.469,227700.0],["2024-02-29",29.5521,29.9121,28.9797,29.3213,247800.0],["2024-03-01",29.1828,29.2474,28.555,28.7027,243300.0],["2024-03-04",28.6104,29.0536,28.3981,28.6473,189900.0],["2024-03-05",28.5089,28.8504,27.8534,27.9365,184000.0],["2024-03-06",28.0196,28.4904,27.7795,28.2227,191600.0],["2024-03-07",28.2781,28.8043,28.2781,28.315,164800.0],["2024-03-08",28.5643,28.8227,27.9919,28.1119,105700.0],["2024-03-11",28.1765,28.4996,28.0196,28.435,111600.0],["2024-03-12",28.3427,28.7951,28.2411,28.6289,92400.0],["2024-03-13",28.5458,28.9243,28.5089,28.7489,108000.0],["2024-03-14",28.8043,29.0536,28.3611,28.4812,240200.0],["2024-03-15",28.555,29.072,28.5366,28.8781,335600.0],["2024-03-18",28.7581,29.5244,28.4719,28.8228,161400.0],["2024-03-19",28.9705,29.8291,28.9705,29.6813,174100.0],["2024-03-20",29.5521,30.6784,29.2567,30.4384,138300.0],["2024-03-21",30.5584,31.1493,30.4476,30.7523,176800.0],["2024-03-22",30.8631,30.9184,30.5307,30.5492,90100.0],["2024-03-25",30.5676,30.8815,30.4568,30.7061,83200.0],["2024-03-26",30.7338,30.7338,30.1891,30.1983,113200.0],["2024-03-27",30.4476,31.2416,30.4476,31.2046,102600.0],["2024-03-28",31.2877,31.417,30.6784,30.9738,179400.0],["2024-04-01",30.9831,30.9831,30.4938,30.8261,87900.0],["2024-04-02",30.6322,30.8077,30.3091,30.6507,166000.0],["2024-04-03",30.503,31.0015,30.4476,30.8446,75200.0],["2024-04-04",31.0846,31.3616,30.5953,30.6138,113200.0],["2024-04-05",30.9,31.3431,30.6692,31.3154,115100.0],["2024-04-08",31.26,31.6662,31.26,31.3801,92800.0],["2024-04-09",31.3893,31.6201,31.2785,31.4908,68000.0],["2024-04-10",31.0846,31.0846,29.7183,29.8937,119100.0],["2024-04-11",29.9121,30.2168,29.7737,29.986,90500.0],["2024-04-12",29.746,30.0322,29.6536,29.6536,73200.0],["2024-04-15",29.8383,29.8844,29.2567,29.5613,71800.0],["2024-04-16",29.349,29.9675,29.1182,29.5613,84600.0],["2024-04-17",29.866,30.0783,29.4413,29.4598,101000.0],["2024-04-18",29.469,29.8475,29.3859,29.6352,126300.0],["2024-04-19",29.5429,30.2722,29.5429,30.0045,139200.0],["2024-04-22",30.0229,30.2999,29.7921,29.8291,96300.0],["2024-04-23",29.8844,30.8907,29.8844,30.5307,165800.0],["2024-04-24",30.383,30.6415,30.2537,30.5492,99200.0],["2024-04-25",30.2353,30.2353,29.5336,29.8014,135900.0],["2024-04-26",29.7275,30.0691,29.7275,29.9675,97100.0],["2024-04-29",30.0322,30.2722,29.746,29.8014,99500.0],["2024-04-30",29.6352,30.0506,29.4967,29.6352,141400.0],["2024-05-01",29.7829,32.0171,29.7829,30.263,214700.0],["2024-05-02",30.4753,30.4753,29.6813,29.6998,159800.0],["2024-05-03",30.0599,30.0599,29.2382,29.866,136100.0],["2024-05-06",30.0322,30.2353,29.7183,29.9491,143400.0],["2024-05-07",30.0045,30.2537,29.6536,29.6629,138800.0],["2024-05-08",29.5244,30.0322,29.5244,29.9768,241200.0],["2024-05-09",29.9675,30.2076,29.6629,30.1614,139500.0],["2024-05-10",30.106,30.2168,29.8383,30.0414,97100.0],["2024-05-13",30.1706,30.4107,29.8844,29.8937,109100.0],["2024-05-14",30.4247,30.4247,29.5956,29.6608,100100.0],["2024-05-15",29.9216,29.9216,29.4652,29.549,109700.0],["2024-05-16",29.5863,29.9309,29.5863,29.7633,99300.0],["2024-05-17",29.7446,29.7446,29.372,29.5583,106600.0],["2024-05-20",29.4745,29.7446,29.3534,29.3627,152400.0],["2024-05-21",29.3068,29.5024,28.9901,28.9994,77100.0],["2024-05-22",29.0366,29.2975,28.5522,28.7758,137200.0],["2024-05-23",28.7292,28.7292,27.7231,28.0212,145500.0],["2024-05-24",28.2728,28.4684,28.0306,28.2728,113700.0],["2024-05-28",28.3007,28.6827,28.0306,28.5616,151300.0],["2024-05-29",28.2169,28.3193,27.4064,27.5275,97800.0],["2024-05-30",27.8443,28.4125,27.7977,28.0585,100500.0],["2024-05-31",28.0958,28.7479,27.9654,28.6081,280800.0],["2024-06-03",28.7944,28.8969,28.0865,28.3193,101900.0],["2024-06-04",28.3007,28.3473,27.9933,28.2262,80100.0],["2024-06-05",28.3659,28.5243,27.7977,27.9374,111600.0],["2024-06-06",27.7511,27.9933,27.5741,27.6486,96600.0],["2024-06-07",27.5275,27.7418,27.2481,27.4437,102100.0],["2024-06-10",27.3598,27.4716,27.0711,27.3598,147900.0],["2024-06-11",27.1363,27.1828,26.6612,26.7264,131600.0],["2024-06-12",27.2481,27.8722,26.922,27.1456,141500.0],["2024-06-13",26.95,27.0897,26.2979,26.4283,211200.0],["2024-06-14",26.0836,26.4283,25.2825,25.7855,311000.0],["2024-06-17",25.8228,25.9718,25.534,25.9252,188500.0],["2024-06-18",25.9252,26.4749,25.6644,25.9998,221500.0],["2024-06-20",25.8787,26.3444,25.8787,26.242,171900.0],["2024-06-21",26.2885,27.1083,26.1861,26.773,997800.0],["2024-06-24",26.9779,27.2481,26.7823,26.8754,183000.0],["2024-06-25",26.7916,26.8102,25.7203,25.8135,161500.0],["2024-06-26",25.7576,25.8414,25.4874,25.6737,166800.0],["2024-06-27",25.7576,25.8321,25.3849,25.6458,154300.0],["2024-06-28",25.7948,26.0929,25.5619,25.8321,421800.0],["2024-07-01",26.037,26.1581,25.0216,25.1893,134000.0],["2024-07-02",25.1986,25.4967,24.9378,24.9471,117100.0],["2024-07-03",25.0123,25.2266,24.8353,25.1427,59700.0],["2024-07-05",25.0589,25.0589,24.4254,24.7142,145000.0],["2024-07-08",25.003,25.357,24.7794,25.0589,130500.0],["2024-07-09",24.8912,24.9751,24.3043,24.4347,180500.0],["2024-07-10",25.0496,25.3756,24.7608,25.2918,155600.0],["2024-07-11",25.9252,26.8195,25.8787,26.7823,173300.0],["2024-07-12",27.1735,27.4157,26.9406,27.1549,171600.0],["2024-07-15",27.3319,28.2541,27.2201,27.8815,173900.0],["2024-07-16",28.1051,29.3161,28.1051,29.2416,173800.0],["2024-07-17",29.2416,30.2104,29.1671,30.1266,187300.0],["2024-07-18",29.9216,30.5923,29.4372,29.726,138800.0],["2024-07-19",29.6235,29.7539,28.8224,29.1019,132700.0],["2024-07-22",29.2882,29.6235,28.8783,29.5583,114700.0],["2024-07-23",29.223,29.7726,28.8503,29.5769,117700.0],["2024-07-24",29.5676,29.9961,29.0832,29.1391,120900.0],["2024-07-25",29.1577,30.1173,29.1577,29.8471,105000.0],["2024-07-26",30.1825,30.4247,29.8285,30.229,138400.0],["2024-07-29",30.3222,30.3222,29.1391,29.7819,142700.0],["2024-07-30",29.7726,30.2011,29.5304,30.1825,113600.0],["2024-07-31",30.4806,31.0581,29.8844,30.4899,200100.0],["2024-08-01",31.5612,32.2319,29.726,30.7414,202800.0],["2024-08-02",29.7633,30.7041,29.4372,30.4526,181700.0],["2024-08-05",29.3441,29.8005,28.9808,29.3161,265700.0],["2024-08-06",29.3441,29.3441,28.4404,28.6547,357300.0],["2024-08-07",28.9714,29.1671,28.0958,28.1889,201300.0],["2024-08-08",28.3659,28.487,27.7511,27.9281,177900.0],["2024-08-09",28.0399,28.0399,27.4903,27.7138,146800.0],["2024-08-12",27.6673,27.7045,27.0152,27.3319,212600.0],["2024-08-13",27.5648,27.8163,27.3412,27.7138,164800.0],["2024-08-14",28.3193,28.3193,27.807,27.9281,161500.0],["2024-08-15",28.6336,28.7935,28.3608,28.4925,124600.0],["2024-08-16",28.4643,28.8029,28.3514,28.5866,231200.0],["2024-08-19",28.643,28.9722,28.5301,28.8311,103200.0],["2024-08-20",28.7653,29.0381,28.6054,28.9628,102600.0],["2024-08-21",29.1227,29.6965,29.1227,29.6965,133900.0],["2024-08-22",29.6213,29.6307,29.2074,29.2262,97500.0],["2024-08-23",29.4331,30.4585,29.3579,29.9787,114500.0],["2024-08-26",30.2515,30.9664,30.0822,30.4114,132500.0],["2024-08-27",30.2421,30.4302,29.9129,30.2233,69100.0],["2024-08-28",30.148,30.2421,29.8188,30.054,100300.0],["2024-08-29",30.2891,30.4114,29.8941,30.0728,109800.0],["2024-08-30",30.2045,30.4208,30.0164,30.3926,84300.0],["2024-09-03",30.0352,30.4208,29.6871,29.8188,110300.0],["2024-09-04",29.8094,29.9787,29.6025,29.8564,101000.0],["2024-09-05",30.0069,30.2515,29.8282,30.0069,143400.0],["2024-09-06",30.0916,30.0916,29.3297,29.452,110900.0],["2024-09-09",29.5272,30.4491,29.1604,29.9223,166300.0],["2024-09-10",29.8753,29.8753,28.9064,29.5836,121500.0],["2024-09-11",29.2544,29.7624,28.8311,29.753,162400.0],["2024-09-12",29.9129,30.2327,29.4331,30.1198,114600.0],["2024-09-13",30.5713,31.258,30.402,31.258,131300.0],["2024-09-16",31.2768,31.512,30.9476,31.4273,126800.0],["2024-09-17",31.6437,32.4997,31.465,32.161,189500.0],["2024-09-18",32.2833,32.5467,31.2956,31.3803,232300.0],["2024-09-19",32.1328,32.415,31.6813,32.321,166400.0],["2024-09-20",32.2363,32.2739,31.5402,32.067,1700500.0],["2024-09-23",32.368,32.3868,30.5149,30.7689,279900.0],["2024-09-24",30.9946,31.2768,30.5713,31.0793,179400.0],["2024-09-25",31.004,31.0417,30.4961,30.9006,360200.0],["2024-09-26",31.2956,32.2175,31.1357,31.4367,220900.0],["2024-09-27",31.813,32.4338,31.0511,31.1545,163800.0],["2024-09-30",30.9194,31.2392,30.7124,31.2298,159800.0],["2024-10-01",31.211,31.211,30.4302,30.7312,113400.0],["2024-10-02",30.609,30.8159,30.2045,30.4585,99700.0],["2024-10-03",30.1857,30.2421,29.5178,29.5742,122400.0],["2024-10-04",29.9505,29.9505,29.4331,29.6589,80700.0],["2024-10-07",29.452,29.5084,28.9158,29.0663,78800.0],["2024-10-08",29.2356,29.2544,28.69,29.245,96200.0],["2024-10-09",29.2638,29.6965,29.2638,29.3109,58200.0],["2024-10-10",29.3109,29.3485,28.9158,28.9628,141700.0],["2024-10-11",29.0381,29.2356,28.8029,29.0663,295000.0],["2024-10-14",29.0757,29.7247,28.9064,29.5084,120300.0],["2024-10-15",29.3955,30.0069,29.2544,29.2544,100800.0],["2024-10-16",29.6495,29.9317,29.6307,29.753,86600.0],["2024-10-17",29.6401,29.8188,29.3767,29.7342,88700.0],["2024-10-18",29.9599,29.9599,29.3579,29.4708,81500.0],["2024-10-21",29.5836,29.5836,28.3232,28.3796,163000.0],["2024-10-22",28.4737,28.6712,27.232,27.4107,157200.0],["2024-10-23",27.3731,27.834,27.1944,27.3449,234800.0],["2024-10-24",27.5612,27.5612,26.8746,27.2132,190300.0],["2024-10-25",27.4484,27.9563,27.3919,27.5142,123600.0],["2024-10-28",27.6929,28.0033,27.5142,27.8528,109400.0],["2024-10-29",27.5048,27.6177,26.7993,26.9592,197200.0],["2024-10-30",29.9035,33.1111,29.5836,32.0764,268200.0],["2024-10-31",31.8412,31.8412,29.8941,30.2797,238200.0],["2024-11-01",30.5055,30.5807,29.6683,30.1574,126100.0],["2024-11-04",30.355,30.8159,30.1669,30.4679,152200.0],["2024-11-05",30.1951,31.6907,30.1951,31.5967,113400.0],["2024-11-06",32.9606,33.7884,32.5749,33.2616,170300.0],["2024-11-07",33.3086,33.4215,32.5749,32.8571,166000.0],["2024-11-08",32.7819,33.1958,32.3962,32.9042,242700.0],["2024-11-11",33.0829,33.4497,32.4809,32.5843,172700.0],["2024-11-12",32.4526,32.4621,31.5967,32.0011,138400.0],["2024-11-13",32.2457,32.2645,31.5778,31.8036,130300.0],["2024-11-14",31.8694,32.4809,31.5026,31.9635,146700.0],["2024-11-15",32.1722,32.2007,31.3848,31.4702,131900.0],["2024-11-18",31.6789,31.6789,30.8535,30.9199,89300.0],["2024-11-19",30.6163,30.7017,29.9806,30.1799,163700.0],["2024-11-20",30.1893,30.1988,29.5916,29.9616,166900.0],["2024-11-21",30.0755,30.6068,29.9047,30.5214,118000.0],["2024-11-22",30.6637,31.4986,30.6637,31.4417,114900.0],["2024-11-25",31.7927,32.381,31.4796,31.5176,129400.0],["2024-11-26",31.2519,31.3848,30.6922,31.0053,119200.0],["2024-11-27",31.195,31.6789,30.9104,31.1001,74400.0],["2024-11-29",31.4227,31.4512,31.1381,31.195,53600.0],["2024-12-02",31.1381,32.2292,30.8724,32.0963,118600.0],["2024-12-03",32.0394,32.0394,31.1191,31.4607,98200.0],["2024-12-04",31.4512,32.0774,31.4512,32.0109,96200.0],["2024-12-05",32.1153,32.7699,31.9161,32.0774,94100.0],["2024-12-06",32.4664,32.6087,31.6409,31.8497,73300.0],["2024-12-09",32.1912,32.732,32.1627,32.2197,119100.0],["2024-12-10",32.362,32.7889,31.8307,32.5612,131500.0],["2024-12-11",32.5802,32.5897,32.1248,32.4569,161400.0],["2024-12-12",32.5328,32.8079,31.7073,32.1153,82200.0],["2024-12-13",32.0204,32.0204,31.3658,31.8212,142500.0],["2024-12-16",31.6979,31.9445,31.3089,31.584,106800.0],["2024-12-17",31.4986,31.8876,31.0053,31.1001,111500.0],["2024-12-18",31.3278,31.4417,29.6201,29.9616,205400.0],["2024-12-19",30.2178,30.2368,29.326,29.4303,112000.0],["2024-12-20",28.8611,29.5916,28.7188,29.1457,381900.0],["2024-12-23",29.0129,29.5916,28.9085,29.0224,81800.0],["2024-12-24",29.0224,29.5442,28.9844,29.5062,30400.0],["2024-12-26",29.4778,29.8668,29.4114,29.7909,75100.0],["2024-12-27",29.4873,29.8193,29.0698,29.4208,72900.0],["2024-12-30",29.307,29.4208,28.7757,29.2501,78200.0],["2024-12-31",29.5347,30.2463,29.269,29.3924,81400.0],["2025-01-02",29.5726,29.6391,28.918,29.0224,75100.0],["2025-01-03",29.0793,29.326,28.5575,29.2406,136500.0],["2025-01-06",29.3734,29.9237,29.1362,29.307,84000.0],["2025-01-07",29.3639,29.5726,28.7377,28.9654,78800.0],["2025-01-08",28.6524,29.0603,28.2539,28.7947,89200.0],["2025-01-10",28.4531,28.6524,27.9882,28.2064,97100.0],["2025-01-13",28.1305,28.6524,28.0357,28.5195,119200.0],["2025-01-14",28.7093,29.1172,28.5859,29.0983,76200.0],["2025-01-15",29.8383,29.8383,29.1552,29.5062,76500.0],["2025-01-16",29.5062,29.8478,29.2406,29.8098,71400.0],["2025-01-17",30.066,30.1324,29.4398,29.6106,69300.0],["2025-01-21",29.7719,30.2273,29.7434,30.1419,76300.0],["2025-01-22",29.9237,29.9806,29.1457,29.5347,98400.0],["2025-01-23",29.4683,29.9616,29.4303,29.6201,74700.0],["2025-01-24",29.5916,29.9427,29.3355,29.9047,80000.0],["2025-01-27",29.9522,30.5878,29.9142,30.2652,88000.0],["2025-01-28",30.1134,30.4265,29.5442,29.8193,92400.0],["2025-01-29",29.696,29.8478,29.1837,29.5062,66900.0],["2025-01-30",29.8762,30.066,29.4208,29.6391,53500.0],["2025-01-31",29.4114,29.8857,28.8895,29.4303,179300.0],["2025-02-03",28.7188,29.3165,28.2349,28.918,100100.0],["2025-02-04",28.8801,29.3924,28.8326,29.3639,72600.0],["2025-02-05",29.4114,29.7339,29.2026,29.6106,111300.0],["2025-02-06",29.8762,29.8762,29.3449,29.5252,99300.0],["2025-02-07",29.5252,29.5726,28.9275,29.2216,88900.0],["2025-02-10",29.4019,29.5442,29.0129,29.0983,69300.0],["2025-02-11",28.918,29.7055,28.918,29.6106,107600.0],["2025-02-12",29.1078,29.2406,28.8231,28.9844,125200.0],["2025-02-13",29.307,29.5252,29.2501,29.4303,103800.0],["2025-02-14",29.6987,29.8233,29.3153,29.4399,72000.0],["2025-02-18",29.5262,29.8424,29.3441,29.8424,117800.0],["2025-02-19",29.4687,30.0245,29.392,29.7849,104600.0],["2025-02-20",29.7658,30.6666,29.5741,30.3599,214600.0],["2025-02-21",30.7432,30.7432,29.3728,29.6891,166400.0],["2025-02-24",29.6891,30.1012,29.5645,29.5837,117200.0],["2025-02-25",29.7658,30.2162,29.4687,29.6412,170600.0],["2025-02-26",29.4878,29.6124,28.5583,29.047,168200.0],["2025-02-27",28.1749,28.472,26.5937,27.4466,206200.0],["2025-02-28",27.5616,28.2037,27.1303,27.3412,265100.0],["2025-03-03",27.437,27.8108,26.4978,26.8524,221200.0],["2025-03-04",26.6224,27.2933,26.2199,27.0824,221100.0],["2025-03-05",27.1016,27.2166,26.747,26.9195,235800.0],["2025-03-06",26.7566,26.9291,26.4499,26.7758,170600.0],["2025-03-07",26.8333,27.207,26.6128,26.6991,205800.0],["2025-03-10",26.5074,26.8045,25.942,26.0858,301400.0],["2025-03-11",26.1816,26.4403,25.8078,26.1528,299900.0],["2025-03-12",26.057,26.2295,25.0699,25.0699,200700.0],["2025-03-13",25.0603,25.2041,24.6099,25.0891,225600.0],["2025-03-14",25.1753,25.6928,24.9837,25.4341,168500.0],["2025-03-17",25.3766,25.6737,25.022,25.1083,177400.0],["2025-03-18",25.0603,25.3862,24.7058,24.8783,191500.0],["2025-03-19",24.9358,25.2712,24.677,25.1083,174400.0],["2025-03-20",24.9933,25.5778,24.9358,25.3958,162700.0],["2025-03-21",25.2233,25.3383,24.5908,24.6866,406400.0],["2025-03-24",24.9933,25.2616,24.8303,25.0987,152700.0],["2025-03-25",25.1466,25.1466,24.4949,24.6387,218800.0],["2025-03-26",24.7249,24.9453,24.5237,24.8783,177000.0],["2025-03-27",24.8399,25.1658,24.6387,24.7153,264800.0],["2025-03-28",24.6291,24.7345,23.4791,23.8816,245700.0],["2025-03-31",23.6708,23.987,23.3833,23.8912,218000.0],["2025-04-01",23.8912,23.8912,23.3929,23.7187,128900.0],["2025-04-02",23.4887,24.0637,23.4887,23.9774,195600.0],["2025-04-03",23.0862,23.2299,22.5783,22.9041,291000.0],["2025-04-04",22.2429,22.6262,21.8787,22.3291,275400.0],["2025-04-07",21.8979,22.5879,21.2558,21.9937,328800.0],["2025-04-08",22.4249,22.4249,20.7574,20.9683,235600.0],["2025-04-09",20.8245,22.8274,20.8245,22.492,273900.0],["2025-04-10",21.8308,22.0033,20.8149,21.342,330900.0],["2025-04-11",21.1983,21.3229,20.4891,20.9874,255800.0],["2025-04-14",21.3324,22.0129,20.5658,21.7445,333700.0],["2025-04-15",21.6008,22.1087,21.6008,21.8595,287500.0],["2025-04-16",21.802,22.4537,21.802,22.3866,257800.0],["2025-04-17",22.3483,22.9424,22.3483,22.8274,185600.0],["2025-04-21",22.5687,22.7029,22.0991,22.5783,161500.0],["2025-04-22",22.8849,23.1341,22.3962,23.1245,178000.0],["2025-04-23",23.642,23.8816,22.9041,22.9424,158600.0],["2025-04-24",22.952,23.3066,22.7891,23.2299,147400.0],["2025-04-25",23.0383,23.2299,22.7124,23.1149,123600.0],["2025-04-28",23.2108,23.2779,22.6837,22.9424,202600.0],["2025-04-29",22.8562,23.4216,22.8562,23.3449,276900.0],["2025-04-30",26.1145,26.4883,24.5716,25.9708,510000.0],["2025-05-01",25.8941,26.7566,25.5012,26.4787,323900.0],["2025-05-02",26.7758,27.0537,26.4595,26.7087,231600.0],["2025-05-05",26.4212,27.2645,26.402,26.9291,198700.0],["2025-05-06",26.8045,27.1495,26.4403,27.0249,204100.0],["2025-05-07",27.2645,27.3699,26.747,26.8908,196900.0],["2025-05-08",27.1974,27.8299,26.9674,27.4178,216100.0],["2025-05-09",27.3987,27.8395,27.1878,27.552,156100.0],["2025-05-12",28.6541,28.9799,28.3378,28.8841,202700.0],["2025-05-13",29.0662,29.2962,28.9416,29.1812,158000.0],["2025-05-14",29.0758,29.1333,28.5103,28.5487,172900.0],["2025-05-15",28.6842,28.7036,28.3356,28.6165,132900.0],["2025-05-16",28.6165,28.8779,28.5971,28.8682,121300.0],["2025-05-19",28.4325,28.8682,28.2678,28.6552,114200.0],["2025-05-20",28.6068,29.12,28.4034,28.7133,113100.0],["2025-05-21",28.3453,28.7133,27.803,27.9289,181100.0],["2025-05-22",27.7643,28.2485,27.7352,27.9386,185400.0],["2025-05-23",27.3866,27.9483,27.1929,27.8998,108100.0],["2025-05-27",28.2291,28.8586,27.9386,28.8392,97000.0],["2025-05-28",28.8489,28.9748,28.6746,28.7617,91500.0],["2025-05-29",29.0522,29.3137,28.8295,29.2556,109400.0],["2025-05-30",29.1103,29.459,29.0038,29.3428,147400.0],["2025-06-02",29.2266,29.2362,28.1226,28.1807,238200.0],["2025-06-03",28.1129,28.7714,28.0838,28.5099,148900.0],["2025-06-04",28.5099,28.8295,28.1807,28.2872,132500.0],["2025-06-05",28.2678,28.4228,27.9386,28.3356,128900.0],["2025-06-06",28.7811,28.9651,28.5971,28.6842,153600.0],["2025-06-09",29.1103,29.4106,28.9263,29.2653,133200.0],["2025-06-10",29.4687,30.0594,29.4687,29.6527,134900.0],["2025-06-11",29.7786,30.1562,29.7204,29.8657,134100.0],["2025-06-12",29.7204,30.1078,29.6333,30.0788,143400.0],["2025-06-13",29.6914,29.8076,29.1103,29.1878,108000.0],["2025-06-16",29.459,29.6817,29.0619,29.6139,118400.0],["2025-06-17",29.5752,29.672,29.0619,29.1297,127300.0],["2025-06-18",29.1103,29.827,29.0135,29.672,223500.0],["2025-06-20",29.7204,29.7204,29.091,29.304,313800.0],["2025-06-23",29.0426,29.7689,28.8973,29.7495,170300.0],["2025-06-24",29.9625,30.0981,29.1103,29.3524,191800.0],["2025-06-25",29.3718,29.3718,28.5196,28.907,175200.0],["2025-06-26",28.8973,29.7301,28.8101,29.7301,134600.0],["2025-06-27",29.9141,30.3693,29.672,30.0303,201500.0],["2025-06-30",30.0303,30.04,29.5655,29.7495,199700.0],["2025-07-01",29.672,31.512,29.459,31.3377,162400.0],["2025-07-02",31.3377,32.432,31.3377,32.248,224000.0],["2025-07-03",32.4223,32.5579,32.0737,32.3739,61400.0],["2025-07-07",32.0446,32.5288,31.8897,32.2286,171500.0],["2025-07-08",32.2383,32.7516,32.1027,32.3351,179100.0],["2025-07-09",32.4223,32.6063,32.0253,32.5966,123600.0],["2025-07-10",32.4804,33.0518,32.2189,32.4804,140700.0],["2025-07-11",32.277,32.3061,31.6282,31.8703,118300.0],["2025-07-14",31.725,32.1511,31.1343,32.1124,159500.0],["2025-07-15",32.3545,32.4514,31.0278,31.0375,154100.0],["2025-07-16",31.1053,31.6863,30.9406,31.4926,108800.0],["2025-07-17",31.5798,31.8413,31.2118,31.3183,147200.0],["2025-07-18",31.3667,31.3667,30.0207,30.4274,188800.0],["2025-07-21",30.6114,30.8728,30.4177,30.7954,161200.0],["2025-07-22",30.7857,31.4733,30.7276,31.2312,114300.0],["2025-07-23",31.6185,32.2964,31.5314,32.1802,121100.0],["2025-07-24",31.88,32.1221,31.6669,31.9284,140000.0],["2025-07-25",32.2093,32.2093,31.5023,31.6088,125400.0],["2025-07-28",31.5507,31.7735,31.299,31.3958,106300.0],["2025-07-29",31.7347,31.7347,30.9697,31.0568,105900.0],["2025-07-30",30.8825,31.5314,30.011,30.9794,407500.0],["2025-07-31",30.7179,30.7276,29.2362,29.4009,318100.0],["2025-08-01",29.2362,29.5655,28.5971,29.4687,223400.0],["2025-08-04",29.4783,30.9891,29.3234,30.5823,201300.0],["2025-08-05",33.536,34.669,30.5823,33.8168,356800.0],["2025-08-06",33.5941,35.6374,33.536,35.4437,327400.0],["2025-08-07",35.5212,35.6955,34.2042,35.3469,278000.0],["2025-08-08",35.3856,36.5574,35.3178,36.2088,515700.0],["2025-08-11",36.4121,36.9835,35.2501,36.0054,253600.0],["2025-08-12",36.2088,37.7098,36.1216,37.4193,248300.0],["2025-08-13",37.7195,38.9106,37.5646,38.9106,252800.0],["2025-08-14",38.2328,38.4555,37.8454,37.9325,147800.0],["2025-08-15",38.1863,38.1863,37.2688,37.2785,215200.0],["2025-08-18",37.3957,37.3957,36.4098,36.7319,126200.0],["2025-08-19",36.9174,37.8642,36.4586,37.4054,168900.0],["2025-08-20",37.503,37.503,36.7905,36.9564,144800.0],["2025-08-21",36.6733,37.0736,36.3903,36.5562,144900.0],["2025-08-22",36.9857,38.2644,36.5074,37.9423,200000.0],["2025-08-25",37.7178,37.8837,37.3957,37.5616,134700.0],["2025-08-26",37.5226,38.0594,37.5226,37.7373,136800.0],["2025-08-27",37.5811,38.5475,37.5811,38.4597,110200.0],["2025-08-28",38.4499,38.567,37.1224,37.9716,380300.0],["2025-08-29",37.9814,38.079,37.4542,37.8837,139900.0],["2025-09-02",37.5323,38.6061,37.4347,38.5085,167500.0],["2025-09-03",38.3523,38.5573,37.9618,38.3132,128500.0],["2025-09-04",38.567,39.0453,38.3523,39.0453,147200.0],["2025-09-05",39.0453,39.7872,38.7427,39.0356,119300.0],["2025-09-08",39.0161,39.6993,38.5768,39.6408,167700.0],["2025-09-09",39.6505,39.6896,38.8794,38.8989,102100.0],["2025-09-10",38.8306,38.8306,38.1668,38.8111,131700.0],["2025-09-11",38.8111,40.0898,38.8111,40.0019,156600.0],["2025-09-12",39.7579,40.0312,39.3187,39.4748,102500.0],["2025-09-15",39.7286,40.0215,39.2406,39.6798,156800.0],["2025-09-16",39.7189,39.9727,38.9965,39.2698,109100.0],["2025-09-17",39.3675,40.5486,39.143,39.2015,116800.0],["2025-09-18",39.2796,39.9239,39.2796,39.5627,157400.0],["2025-09-19",39.5725,39.6213,38.3523,38.567,319200.0],["2025-09-22",38.5182,39.0356,38.2156,38.4694,117900.0],["2025-09-23",38.5768,39.3382,38.567,38.6744,106400.0],["2025-09-24",38.5085,38.9087,38.4206,38.6646,93000.0],["2025-09-25",38.4987,38.8013,38.0204,38.772,113000.0],["2025-09-26",38.8404,40.1386,38.6061,40.1386,134700.0],["2025-09-29",40.1679,40.1874,39.0746,39.2894,102600.0],["2025-09-30",39.2601,39.9434,39.1137,39.8458,91100.0],["2025-10-01",39.5822,40.3046,39.221,39.9922,119800.0],["2025-10-02",40.0898,40.0996,39.3577,39.8262,96900.0],["2025-10-03",39.9531,40.7536,39.9531,40.3338,104900.0],["2025-10-06",40.4607,40.4705,39.5725,39.6408,102600.0],["2025-10-07",39.387,39.387,38.2156,38.4109,93600.0],["2025-10-08",38.7037,38.7915,38.0887,38.6451,87600.0],["2025-10-09",38.3523,38.6256,37.6592,37.7861,157400.0],["2025-10-10",37.9228,38.2351,37.1516,37.2102,214500.0],["2025-10-13",37.5128,38.1668,36.8881,37.2981,112500.0],["2025-10-14",36.9174,38.1278,36.8978,37.9618,113700.0],["2025-10-15",38.1473,38.9282,37.874,38.3328,110700.0],["2025-10-16",38.2254,38.5378,37.7276,38.4889,113500.0],["2025-10-17",38.4401,39.143,38.4011,38.6061,106100.0],["2025-10-20",39.143,39.8751,38.9672,39.4553,132400.0],["2025-10-21",39.6993,40.0605,39.3187,39.8751,102900.0],["2025-10-22",39.6701,40.2655,39.4065,39.631,128400.0],["2025-10-23",39.7579,40.5291,39.1918,40.4022,133800.0],["2025-10-24",40.6072,41.1245,39.9239,40.451,147800.0],["2025-10-27",40.3045,40.4217,39.0649,39.0746,107100.0],["2025-10-28",39.0746,39.1137,38.4987,38.938,138700.0],["2025-10-29",38.7427,39.3187,37.6495,38.0692,139500.0],["2025-10-30",38.0594,38.7427,37.6495,38.118,183700.0],["2025-10-31",39.2601,39.2601,35.1408,36.2438,311200.0],["2025-11-03",36.0096,37.0638,36.0096,36.2536,201500.0],["2025-11-04",36.2146,37.1614,35.7948,36.7417,258700.0],["2025-11-05",36.7905,37.4738,36.7612,37.3859,146400.0],["2025-11-06",37.3664,37.3664,36.5562,36.566,107500.0],["2025-11-07",36.6831,37.5519,36.5172,37.3371,155100.0],["2025-11-10",37.6299,37.7568,37.0052,37.1224,117700.0],["2025-11-11",37.3078,37.7276,37.1712,37.4933,139700.0],["2025-11-12",37.6787,38.6939,37.4542,38.0106,148400.0],["2025-11-13",37.8545,38.079,37.0345,37.2883,169500.0],["2025-11-14",37.18,37.18,36.4223,36.7962,130200.0],["2025-11-17",36.5601,36.8356,35.8023,36.0877,125400.0],["2025-11-18",35.9105,36.6093,35.7629,36.1861,167300.0],["2025-11-19",36.255,36.6486,35.7629,36.0582,106700.0],["2025-11-20",36.4518,36.6585,35.4185,35.4578,122600.0],["2025-11-21",36.0877,37.1997,35.7728,37.1505,149300.0],["2025-11-24",36.8947,37.495,36.3042,36.8651,170100.0],["2025-11-25",37.1702,38.0559,37.1702,37.6426,139100.0],["2025-11-26",37.3473,38.1543,37.18,37.3572,205200.0],["2025-11-28",37.5442,37.5442,36.7962,36.9439,45600.0],["2025-12-01",36.6585,37.2391,36.6289,36.7569,140200.0],["2025-12-02",36.7569,36.7766,36.127,36.4912,124900.0],["2025-12-03",36.5699,37.0324,36.4813,36.7372,110100.0],["2025-12-04",36.7175,36.8258,36.2747,36.4518,134700.0],["2025-12-05",36.5305,36.7372,35.8121,35.9105,175900.0],["2025-12-08",35.9696,36.4518,35.5562,36.1074,159900.0],["2025-12-09",35.9204,36.6585,35.9204,36.255,119100.0],["2025-12-10",36.2254,37.8197,36.127,37.367,228000.0],["2025-12-11",37.6032,38.2626,37.2981,37.9181,172500.0],["2025-12-12",37.9969,38.2331,37.0324,37.3867,153000.0],["2025-12-15",37.741,38.3708,37.4654,37.6623,159100.0],["2025-12-16",37.7902,38.1346,37.5737,37.741,136300.0],["2025-12-17",37.6426,38.3315,37.6426,38.2527,181200.0],["2025-12-18",38.4889,38.9515,38.2035,38.3019,168600.0],["2025-12-19",38.0658,38.3511,37.2096,37.495,631200.0],["2025-12-22",37.495,37.9969,37.1013,37.1899,144800.0],["2025-12-23",36.9832,37.1702,36.688,36.8061,153900.0],["2025-12-24",36.6978,36.934,36.5896,36.7962,54100.0],["2025-12-26",36.9045,36.9143,36.5305,36.875,78500.0],["2025-12-29",36.8651,36.9242,36.3534,36.5896,71200.0],["2025-12-30",36.5896,36.8651,36.3435,36.5108,93000.0],["2025-12-31",36.4616,36.4616,36.127,36.2648,118500.0],["2026-01-02",36.4124,36.7175,35.6055,36.4715,184900.0],["2026-01-05",36.0975,36.8651,36.0975,36.5207,131600.0],["2026-01-06",36.2255,37.682,36.1369,37.6229,127000.0],["2026-01-07",37.5638,37.7312,36.7962,36.8848,155400.0],["2026-01-08",36.6093,38.5677,36.6093,38.3118,110100.0],["2026-01-09",38.4102,38.8727,37.4654,37.8099,126600.0],["2026-01-12",37.6131,38.2823,37.4162,38.0953,96700.0],["2026-01-13",38.0362,38.6956,37.8591,38.2331,125300.0],["2026-01-14",38.4496,38.7546,38.0264,38.735,184300.0],["2026-01-15",38.7842,40.1029,38.6267,39.4829,157200.0],["2026-01-16",39.3648,39.847,38.4988,38.5184,136700.0],["2026-01-20",38.2724,38.4791,37.4064,37.8099,94300.0],["2026-01-21",37.9181,39.5321,37.9181,39.5222,149100.0],["2026-01-22",39.5222,39.9553,39.0105,39.0892,123500.0],["2026-01-23",38.9613,39.0597,38.2921,38.6759,110100.0],["2026-01-26",38.6267,39.0597,38.3708,38.7743,76300.0],["2026-01-27",38.7743,39.2664,38.4299,39.2369,85900.0],["2026-01-28",39.2861,39.4829,38.3905,38.8924,99300.0],["2026-01-29",39.0499,39.7978,38.9318,39.6896,117100.0],["2026-01-30",39.0991,39.4042,38.794,39.2959,113600.0],["2026-02-02",40.1422,42.0121,39.5321,41.6283,131600.0],["2026-02-03",41.6283,42.573,41.4019,41.7956,124800.0],["2026-02-04",42.2679,43.3013,42.0514,42.8978,139200.0],["2026-02-05",42.9076,43.626,42.5632,43.0651,116500.0],["2026-02-06",43.0454,43.7933,43.0257,43.4292,127400.0],["2026-02-09",43.2521,43.3013,42.5632,42.7305,154000.0],["2026-02-10",42.6419,43.4095,42.2187,43.2521,133900.0],["2026-02-11",43.5178,44.6889,43.5178,44.4232,88000.0],["2026-02-12",44.5117,45.2695,43.3997,44.0,127600.0],["2026-02-13",44.347,44.3867,43.6232,43.9802,85700.0],["2026-02-17",43.8513,44.4957,43.6232,43.8414,107000.0],["2026-02-18",43.5043,44.1586,43.4547,43.9603,119900.0],["2026-02-19",43.4844,43.9405,42.9094,43.8017,157900.0],["2026-02-20",43.8315,44.4461,43.1573,44.2677,87700.0],["2026-02-23",44.2379,44.2379,43.1176,43.2961,139500.0],["2026-02-24",43.653,44.2974,43.5737,43.8116,102000.0],["2026-02-25",43.772,43.9703,42.5128,42.731,126800.0],["2026-02-26",42.6516,42.6516,37.6845,39.1023,302300.0],["2026-02-27",39.1519,40.4011,38.904,39.3402,249400.0],["2026-03-02",39.0329,39.5286,38.5471,39.489,171700.0],["2026-03-03",39.4096,39.4096,38.0216,38.6264,163700.0],["2026-03-04",38.9932,38.9932,38.1009,38.2695,125100.0],["2026-03-05",38.0811,38.4281,37.0302,37.4169,153800.0],["2026-03-06",36.9509,37.1293,36.356,37.0996,104800.0],["2026-03-09",36.4155,36.5741,35.2654,36.5642,128200.0],["2026-03-10",36.3858,36.9707,35.9099,36.0288,123700.0],["2026-03-11",35.8008,36.1875,35.5529,35.9991,100200.0],["2026-03-12",35.4538,36.2271,35.2456,36.2073,146200.0],["2026-03-13",36.6138,36.6832,35.7017,36.0982,99000.0],["2026-03-16",36.3957,36.8914,36.0586,36.0685,113300.0],["2026-03-17",36.4948,36.8815,35.1762,35.2059,126300.0],["2026-03-18",35.2456,35.3844,34.6309,34.74,146100.0],["2026-03-19",34.3632,35.1167,34.1749,34.621,228500.0],["2026-03-20",34.6408,34.968,33.9766,34.4029,374700.0],["2026-03-23",35.3051,35.8504,35.1663,35.4042,194800.0],["2026-03-24",34.9581,35.9694,34.9581,35.7909,121300.0],["2026-03-25",36.2073,36.356,35.7909,36.3461,84000.0],["2026-03-26",36.0586,36.4155,35.6124,36.0784,99400.0],["2026-03-27",35.9198,36.1974,35.4142,35.5034,105900.0],["2026-03-30",35.6917,35.6917,34.7201,35.0176,115000.0],["2026-03-31",35.5034,35.6223,34.2839,34.4425,249500.0],["2026-04-01",34.7499,35.6323,34.6408,35.2753,123200.0],["2026-04-02",34.8689,35.5827,34.4822,35.2456,103100.0],["2026-04-06",34.9482,35.2555,34.7796,35.0275,105000.0],["2026-04-07",34.849,35.6818,34.6111,35.1266,115600.0],["2026-04-08",36.2965,36.7724,36.0388,36.2668,221200.0],["2026-04-09",36.0388,37.4466,35.9396,37.397,89000.0],["2026-04-10",37.516,37.5259,36.9112,37.1492,71500.0],["2026-04-13",36.8319,37.4169,36.4651,37.4169,81400.0],["2026-04-14",37.3078,37.8828,37.0401,37.5557,116600.0],["2026-04-15",37.2979,37.7936,36.1974,36.3758,63900.0],["2026-04-16",36.6733,36.6733,36.1676,36.4651,75600.0],["2026-04-17",36.9905,38.4182,36.9905,37.5457,90800.0],["2026-04-20",37.3871,38.0415,37.2582,37.3177,78600.0],["2026-04-21",37.6151,38.6661,37.2681,37.7539,197800.0],["2026-04-22",37.7738,38.091,37.1392,37.1888,84400.0],["2026-04-23",37.2186,37.8729,37.169,37.7539,80900.0],["2026-04-24",37.5854,38.5867,37.1987,38.2695,142600.0],["2026-04-27",38.3785,39.1618,37.4466,37.5557,115800.0],["2026-04-28",37.7738,38.0216,37.0897,37.278,71100.0],["2026-04-29",36.9509,37.1888,36.4056,36.584,118800.0],["2026-04-30",36.6336,38.8842,36.6039,37.05,125100.0],["2026-05-01",36.9509,38.21,36.4552,38.1803,153000.0],["2026-05-04",37.9721,38.1406,36.9608,37.0203,112500.0],["2026-05-05",37.1987,38.9932,37.1987,38.7751,112400.0],["2026-05-06",39.489,39.7269,38.5372,38.5471,114300.0],["2026-05-07",38.9139,39.2114,38.7255,39.0032,107100.0],["2026-05-08",39.1618,40.1235,38.6958,40.0541,81500.0],["2026-05-11",39.6773,39.7071,38.4579,38.6661,121700.0],["2026-05-12",38.5074,39.6476,37.863,38.0216,94200.0],["2026-05-13",38.21,38.7553,37.7837,37.982,71700.0],["2026-05-14",38.2992,39.0924,38.1902,38.21,52300.0],["2026-05-15",38.11,38.11,37.0,37.0,112600.0],["2026-05-18",37.1,37.9,36.36,36.95,73400.0],["2026-05-19",36.48,36.76,35.23,36.11,107900.0],["2026-05-20",36.0,37.18,35.93,37.12,99500.0],["2026-05-21",36.66,37.95,36.32,37.64,83000.0],["2026-05-22",38.01,38.33,37.16,37.9,69700.0],["2026-05-26",38.05,38.56,37.82,38.13,89200.0],["2026-05-27",38.6,42.5,38.43,40.1,324500.0],["2026-05-28",39.83,40.72,39.49,40.59,170600.0],["2026-05-29",40.54,40.92,39.14,39.19,176200.0],["2026-06-01",39.0,39.36,37.94,38.71,116700.0],["2026-06-02",38.99,39.88,38.8,38.91,134200.0],["2026-06-03",38.8,39.28,38.5,38.86,78500.0],["2026-06-04",39.13,40.0,38.85,39.31,115000.0],["2026-06-05",39.18,39.56,38.92,39.23,89400.0],["2026-06-08",39.31,39.99,38.84,39.46,105600.0],["2026-06-09",39.9,40.22,39.29,39.31,96700.0],["2026-06-10",39.51,39.7,38.0,38.87,107400.0],["2026-06-11",38.85,39.22,38.35,39.16,151800.0],["2026-06-12",39.28,39.85,39.05,39.4,106600.0],["2026-06-15",39.92,40.78,38.99,39.02,126600.0],["2026-06-16",39.33,39.53,38.93,39.29,114800.0],["2026-06-17",39.1,39.54,37.85,38.19,118700.0],["2026-06-18",38.44,39.51,38.44,39.41,322600.0],["2026-06-22",39.22,39.85,38.71,38.9,101800.0],["2026-06-23",38.85,39.29,38.34,38.75,219600.0],["2026-06-24",38.95,39.96,38.95,39.43,195900.0],["2026-06-25",39.44,40.31,39.44,39.76,108700.0],["2026-06-26",39.66,40.65,39.23,40.63,579700.0],["2026-06-29",40.54,40.54,38.76,39.01,186400.0],["2026-06-30",39.06,39.44,38.82,38.97,132600.0],["2026-07-01",38.87,39.49,38.3,38.54,120800.0],["2026-07-02",38.81,38.81,37.71,37.93,131700.0],["2026-07-06",37.97,38.18,37.14,37.87,118330.290689],["2026-07-07",38.08,38.31,37.305,37.44,140610.895893],["2026-07-08",37.27,37.3,36.63,37.24,126068.905484],["2026-07-09",37.31,37.556,36.95,37.12,110824.943445],["2026-07-10",37.06,37.9918,37.02,37.47,96006.679199],["2026-07-13",37.4,37.9,37.4,37.64,84492.257111],["2026-07-14",37.77,38.145,37.08,37.19,195788.134573],["2026-07-15",37.39,38.3,37.39,38.06,96637.625981],["2026-07-16",38.1,39.47,38.1,39.43,109728.678779],["2026-07-17",38.82,39.75,38.11,38.59,120133.592423],["2026-07-20",38.64,39.05,37.74,37.83,111995.274308],["2026-07-21",37.99,38.8,37.685,38.32,125068.921348],["2026-07-22",38.16,38.84,38.16,38.8,81634.40443],["2026-07-23",38.16,38.59,37.56,38.09,115940.046232],["2026-07-24",38.23,38.97,38.15,38.67,87026.210198],["2026-07-27",38.9,39.33,38.47,38.94,98527.028647],["2026-07-28",39.33,40.71,39.19,40.31,146150.245829],["2026-07-29",40.25,41,40.25,40.51,148788.443747],["2026-07-30",40.47,40.47,38.58,38.67,118604.120993],["2026-07-31",38.6,39.02,37.56,38.23,149637.844434],["2026-08-03",38.75,39.2833,38.24,38.78,124562.181071],["2026-08-04",38.97,41.74,38.19,41.11,300447.534145],["2026-08-05",41.07,41.07,37.75,39.58,210462.470834],["2026-08-06",39.63,40.34,39.32,39.33,152431.493897],["2026-08-07",39.38,41.14,39.38,40.76,143368.383126],["2026-08-10",40.44,40.6,39.54,40.175,25670.545459],["2026-08-11",40,40.415,39.5,39.79,128820.255403],["2026-08-12",40.06,40.06,39,39.27,109138.238563],["2026-08-13",39.6,39.7,38.96,38.96,116842.94767],["2026-08-14",38.77,39.13,38.3,38.94,145007.385962]]}